SPDR Portfolio Europe ETF (SPEU) Exchange: NYSE ARCA
Data as of April 19, 2024
$40.35 ($-0.35) -0.86%
SPDR Portfolio Europe ETF - Daily Information
Click for more stock information on SPDR Portfolio Europe ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $40.50 |
Previous Close | $40.35 |
High | $40.50 |
Low | $40.22 |
Adjusted Open | $40.50 |
Previous Adjusted Close | $40.35 |
Adjusted High | $40.50 |
Adjusted Low | $40.22 |
About SPDR Portfolio Europe ETF (SPEU)
In seeking to track the performance of the STOXX® Europe Total Market 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. 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 free-float market capitalization weighted index designed to provide a broad representation of publicly traded Western European companies. The Index represents approximately the top 95% of the free-float market capitalization of each of the following European countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Poland, Portugal, Spain, Sweden, Switzerland and the United Kingdom. The Index is reviewed quarterly. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United Kingdom, France and Germany, although this may change from time to time. As of November 30, 2019, the Index comprised 1,443 securities.The Index is sponsored by STOXX (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 Europe ETF (SPEU)
Historical Stock Data for SPDR Portfolio Europe ETF (SPEU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-16 | $40.50 | $40.50 | $40.22 | $40.35 | $40.35 | 25,328 |
2024-04-15 | $41.40 | $41.40 | $40.67 | $40.70 | $40.70 | 27,599 |
2024-04-12 | $41.10 | $41.22 | $40.74 | $40.77 | $40.77 | 22,594 |
2024-04-11 | $41.51 | $41.51 | $41.01 | $41.47 | $41.47 | 10,126 |
2024-04-10 | $41.34 | $41.58 | $41.32 | $41.46 | $41.46 | 13,780 |
2024-04-09 | $42.10 | $42.10 | $41.79 | $41.91 | $41.91 | 6,770 |
2024-04-08 | $42.09 | $42.11 | $41.97 | $42.05 | $42.05 | 30,166 |
2024-04-05 | $41.63 | $41.82 | $41.51 | $41.80 | $41.80 | 12,842 |
2024-04-04 | $42.33 | $42.33 | $41.70 | $41.70 | $41.70 | 10,759 |
2024-04-03 | $41.73 | $42.07 | $41.71 | $42.03 | $42.03 | 13,215 |
2024-04-02 | $41.71 | $41.75 | $41.64 | $41.71 | $41.71 | 47,770 |
2024-04-01 | $42.19 | $42.32 | $42.05 | $42.14 | $42.14 | 292,752 |
2024-03-28 | $42.11 | $42.15 | $42.08 | $42.08 | $42.08 | 277,035 |
2024-03-27 | $42.05 | $42.18 | $42.04 | $42.18 | $42.18 | 20,449 |
2024-03-26 | $42.06 | $42.07 | $41.94 | $41.94 | $41.94 | 18,609 |
2024-03-25 | $41.85 | $42.02 | $41.85 | $41.90 | $41.90 | 7,075 |
2024-03-22 | $41.91 | $41.91 | $41.81 | $41.84 | $41.84 | 16,799 |
2024-03-21 | $42.00 | $42.07 | $41.98 | $41.98 | $41.98 | 23,919 |
2024-03-20 | $41.57 | $42.07 | $41.53 | $42.07 | $42.07 | 23,634 |
2024-03-19 | $41.54 | $41.66 | $41.43 | $41.58 | $41.58 | 15,341 |
2024-03-18 | $41.74 | $41.74 | $41.50 | $41.52 | $41.52 | 37,318 |
2024-03-15 | $42.05 | $42.05 | $41.84 | $41.90 | $41.90 | 6,190 |
2024-03-14 | $42.26 | $42.26 | $41.81 | $41.98 | $41.98 | 13,464 |
2024-03-13 | $42.28 | $42.33 | $42.25 | $42.28 | $42.28 | 16,545 |
2024-03-12 | $41.89 | $42.18 | $41.77 | $42.18 | $42.18 | 9,508 |
2024-03-11 | $41.70 | $41.78 | $41.55 | $41.77 | $41.77 | 15,610 |
2024-03-08 | $42.08 | $42.08 | $41.74 | $41.77 | $41.77 | 11,829 |
2024-03-07 | $41.72 | $41.99 | $41.72 | $41.95 | $41.95 | 43,471 |
2024-03-06 | $41.28 | $41.38 | $41.22 | $41.32 | $41.32 | 7,039 |
2024-03-05 | $41.02 | $41.11 | $40.88 | $40.90 | $40.90 | 29,591 |
2024-03-04 | $40.98 | $41.14 | $40.98 | $41.07 | $41.07 | 4,782 |
2024-03-01 | $40.89 | $41.12 | $40.82 | $41.12 | $41.12 | 6,866 |
2024-02-29 | $40.94 | $40.97 | $40.61 | $40.75 | $40.75 | 15,933 |
2024-02-28 | $40.74 | $40.83 | $40.72 | $40.78 | $40.78 | 11,205 |
2024-02-27 | $40.86 | $40.98 | $40.86 | $40.98 | $40.98 | 10,460 |
2024-02-26 | $40.96 | $40.96 | $40.88 | $40.91 | $40.91 | 7,331 |
2024-02-23 | $40.93 | $40.98 | $40.88 | $40.96 | $40.96 | 39,914 |
2024-02-22 | $40.80 | $40.92 | $40.71 | $40.87 | $40.87 | 52,565 |
2024-02-21 | $40.34 | $40.50 | $40.34 | $40.50 | $40.50 | 10,275 |
2024-02-20 | $40.47 | $40.57 | $40.37 | $40.42 | $40.42 | 5,478 |
2024-02-16 | $40.31 | $40.41 | $40.17 | $40.24 | $40.24 | 8,861 |
2024-02-15 | $39.95 | $40.24 | $39.95 | $40.17 | $40.17 | 1,041,445 |
2024-02-14 | $39.56 | $39.82 | $39.56 | $39.82 | $39.82 | 89,259 |
2024-02-13 | $39.37 | $39.41 | $39.10 | $39.36 | $39.36 | 1,391,029 |
2024-02-12 | $39.89 | $40.05 | $39.87 | $39.94 | $39.94 | 5,172 |
2024-02-09 | $39.78 | $39.91 | $39.71 | $39.86 | $39.86 | 7,625 |
2024-02-08 | $39.87 | $39.87 | $39.70 | $39.80 | $39.80 | 2,726 |
2024-02-07 | $39.86 | $39.86 | $39.70 | $39.80 | $39.80 | 6,382 |
2024-02-06 | $39.56 | $39.90 | $39.56 | $39.90 | $39.90 | 12,751 |
2024-02-05 | $39.60 | $39.70 | $39.40 | $39.56 | $39.56 | 10,569 |
2024-02-02 | $39.89 | $39.90 | $39.67 | $39.86 | $39.86 | 12,959 |
2024-02-01 | $39.96 | $40.24 | $39.84 | $40.21 | $40.21 | 4,538 |
2024-01-31 | $40.24 | $40.31 | $39.84 | $39.84 | $39.84 | 36,019 |
2024-01-30 | $40.12 | $40.14 | $40.04 | $40.12 | $40.12 | 6,878 |
2024-01-29 | $39.85 | $40.13 | $39.78 | $40.13 | $40.13 | 6,749 |
2024-01-26 | $40.00 | $40.08 | $39.95 | $40.00 | $40.00 | 7,988 |
2024-01-25 | $39.46 | $39.60 | $39.40 | $39.60 | $39.60 | 16,153 |
2024-01-24 | $39.65 | $39.65 | $39.44 | $39.44 | $39.44 | 7,814 |
2024-01-23 | $39.02 | $39.09 | $38.88 | $39.06 | $39.06 | 9,865 |
2024-01-22 | $39.15 | $39.23 | $39.09 | $39.18 | $39.18 | 14,335 |
2024-01-19 | $38.91 | $39.10 | $38.82 | $39.07 | $39.07 | 9,226 |
2024-01-18 | $38.90 | $39.04 | $38.80 | $39.04 | $39.04 | 7,395 |
2024-01-17 | $38.57 | $38.73 | $38.40 | $38.73 | $38.73 | 7,530 |
2024-01-16 | $39.13 | $39.27 | $38.96 | $39.02 | $39.02 | 14,980 |
2024-01-12 | $39.84 | $39.96 | $39.71 | $39.79 | $39.79 | 16,285 |
2024-01-11 | $39.85 | $39.85 | $39.36 | $39.70 | $39.70 | 13,909 |
2024-01-10 | $39.69 | $39.88 | $39.67 | $39.82 | $39.82 | 8,651 |
2024-01-09 | $39.65 | $39.77 | $39.62 | $39.68 | $39.68 | 30,350 |
2024-01-08 | $39.79 | $40.09 | $39.78 | $40.06 | $40.06 | 10,734 |
2024-01-05 | $39.56 | $39.92 | $39.55 | $39.64 | $39.64 | 47,132 |
2024-01-04 | $39.59 | $39.89 | $39.59 | $39.72 | $39.72 | 9,706 |
2024-01-03 | $39.40 | $39.57 | $39.40 | $39.47 | $39.47 | 10,051 |
2024-01-02 | $39.84 | $39.99 | $39.75 | $39.80 | $39.80 | 361,927 |
2023-12-29 | $40.30 | $40.41 | $40.25 | $40.32 | $40.32 | 7,041 |
2023-12-28 | $40.41 | $40.55 | $40.24 | $40.24 | $40.24 | 24,181 |
2023-12-27 | $40.34 | $40.58 | $40.34 | $40.58 | $40.58 | 11,140 |
2023-12-26 | $40.14 | $40.39 | $40.14 | $40.35 | $40.35 | 6,178 |
2023-12-22 | $40.20 | $40.21 | $40.10 | $40.10 | $40.10 | 6,046 |
2023-12-21 | $39.96 | $40.06 | $39.80 | $40.06 | $40.06 | 6,263 |
2023-12-20 | $39.87 | $39.96 | $39.46 | $39.50 | $39.50 | 8,379 |
2023-12-19 | $39.75 | $39.94 | $39.75 | $39.93 | $39.93 | 22,354 |
2023-12-18 | $39.59 | $39.59 | $39.43 | $39.53 | $39.53 | 10,608 |
2023-12-15 | $39.73 | $39.76 | $39.56 | $39.57 | $39.42 | 8,629 |
2023-12-14 | $39.89 | $40.11 | $39.77 | $39.96 | $39.81 | 13,505 |
2023-12-13 | $39.02 | $39.47 | $38.81 | $39.47 | $39.32 | 14,011 |
2023-12-12 | $38.89 | $38.97 | $38.78 | $38.96 | $38.96 | 21,099 |
2023-12-11 | $38.74 | $38.94 | $38.73 | $38.89 | $38.89 | 21,705 |
2023-12-08 | $38.74 | $38.89 | $38.72 | $38.84 | $38.84 | 9,765 |
2023-12-07 | $38.54 | $38.72 | $38.48 | $38.63 | $38.63 | 7,730 |
2023-12-06 | $38.79 | $38.79 | $38.46 | $38.46 | $38.46 | 6,209 |
2023-12-05 | $38.45 | $38.58 | $38.41 | $38.44 | $38.44 | 24,182 |
2023-12-04 | $38.44 | $38.55 | $38.37 | $38.53 | $38.53 | 9,337 |
2023-12-01 | $38.33 | $38.82 | $38.33 | $38.71 | $38.71 | 31,049 |
2023-11-30 | $38.26 | $38.41 | $38.23 | $38.35 | $38.35 | 14,112 |
2023-11-29 | $38.46 | $38.56 | $38.36 | $38.44 | $38.44 | 8,344 |
2023-11-28 | $38.17 | $38.40 | $38.16 | $38.25 | $38.25 | 12,727 |
2023-11-27 | $38.29 | $38.34 | $38.19 | $38.26 | $38.26 | 10,522 |
2023-11-24 | $38.20 | $38.38 | $38.20 | $38.37 | $38.37 | 4,463 |
2023-11-22 | $37.93 | $38.03 | $37.79 | $38.03 | $38.03 | 6,323 |
2023-11-21 | $38.06 | $38.09 | $37.95 | $38.00 | $38.00 | 4,110 |
2023-11-20 | $37.90 | $38.18 | $37.90 | $38.08 | $38.08 | 38,343 |
2023-11-17 | $37.73 | $37.94 | $37.73 | $37.91 | $37.91 | 30,562 |
2023-11-16 | $37.45 | $37.53 | $37.35 | $37.41 | $37.41 | 11,377 |
2023-11-15 | $37.59 | $37.62 | $37.50 | $37.53 | $37.53 | 22,193 |
2023-11-14 | $37.21 | $37.55 | $37.17 | $37.49 | $37.49 | 37,449 |
2023-11-13 | $36.15 | $36.46 | $35.96 | $36.40 | $36.40 | 94,355 |
2023-11-10 | $36.09 | $36.38 | $35.85 | $36.32 | $36.32 | 33,788 |
2023-11-09 | $36.52 | $36.56 | $36.14 | $36.20 | $36.20 | 22,566 |
2023-11-08 | $36.14 | $36.29 | $36.06 | $36.15 | $36.15 | 6,484 |
2023-11-07 | $35.96 | $36.10 | $35.95 | $35.99 | $35.99 | 15,795 |
2023-11-06 | $36.27 | $36.37 | $36.11 | $36.19 | $36.19 | 10,667 |
2023-11-03 | $36.28 | $36.39 | $36.19 | $36.31 | $36.31 | 17,193 |
2023-11-02 | $35.93 | $36.01 | $35.74 | $35.95 | $35.95 | 30,122 |
2023-11-01 | $34.98 | $35.22 | $34.91 | $35.17 | $35.17 | 98,993 |
2023-10-31 | $34.95 | $35.02 | $34.83 | $34.99 | $34.99 | 70,492 |
2023-10-30 | $34.81 | $34.93 | $34.70 | $34.87 | $34.87 | 26,347 |
2023-10-27 | $34.74 | $34.74 | $34.30 | $34.39 | $34.39 | 27,373 |
2023-10-26 | $34.73 | $34.75 | $34.51 | $34.60 | $34.60 | 102,474 |
2023-10-25 | $34.88 | $35.10 | $34.75 | $34.80 | $34.80 | 14,206 |
2023-10-24 | $35.00 | $35.08 | $34.89 | $35.06 | $35.06 | 8,129 |
2023-10-23 | $34.75 | $35.08 | $34.66 | $34.93 | $34.93 | 12,915 |
2023-10-20 | $35.05 | $35.09 | $34.85 | $34.89 | $34.89 | 18,402 |
2023-10-19 | $35.41 | $35.46 | $35.18 | $35.19 | $35.19 | 11,443 |
2023-10-18 | $35.79 | $35.80 | $35.44 | $35.44 | $35.44 | 14,982 |
2023-10-17 | $35.80 | $36.23 | $35.80 | $36.18 | $36.18 | 41,216 |
2023-10-16 | $35.99 | $36.20 | $35.95 | $36.16 | $36.16 | 35,718 |
2023-10-13 | $36.07 | $36.17 | $35.75 | $35.85 | $35.85 | 54,464 |
2023-10-12 | $36.59 | $36.59 | $36.10 | $36.24 | $36.24 | 9,106 |
2023-10-11 | $36.60 | $36.66 | $36.45 | $36.59 | $36.59 | 10,879 |
2023-10-10 | $36.27 | $36.50 | $36.24 | $36.34 | $36.34 | 149,635 |
2023-10-09 | $35.53 | $35.87 | $35.53 | $35.79 | $35.79 | 22,802 |
2023-10-06 | $35.64 | $36.03 | $35.60 | $35.92 | $35.92 | 15,915 |
2023-10-05 | $35.35 | $35.51 | $35.25 | $35.45 | $35.45 | 9,209 |
2023-10-04 | $35.33 | $35.37 | $34.96 | $35.27 | $35.27 | 25,099 |
2023-10-03 | $35.32 | $35.32 | $35.00 | $35.06 | $35.06 | 52,432 |
2023-10-02 | $35.85 | $35.85 | $35.37 | $35.50 | $35.50 | 58,970 |
2023-09-29 | $36.49 | $36.50 | $36.06 | $36.11 | $36.11 | 5,383 |
2023-09-28 | $35.79 | $36.12 | $35.79 | $36.03 | $36.03 | 5,459 |
2023-09-27 | $35.93 | $35.93 | $35.45 | $35.71 | $35.71 | 23,152 |
2023-09-26 | $36.05 | $36.12 | $35.75 | $35.87 | $35.87 | 20,889 |
2023-09-25 | $36.19 | $36.37 | $36.07 | $36.34 | $36.34 | 31,240 |
2023-09-22 | $36.71 | $36.82 | $36.54 | $36.57 | $36.57 | 12,485 |
2023-09-21 | $36.95 | $36.95 | $36.62 | $36.65 | $36.65 | 19,655 |
2023-09-20 | $37.42 | $37.61 | $37.14 | $37.18 | $37.18 | 25,126 |
2023-09-19 | $37.10 | $37.13 | $36.92 | $37.06 | $37.06 | 50,689 |
2023-09-18 | $37.05 | $37.12 | $36.92 | $37.07 | $37.07 | 29,617 |
2023-09-15 | $37.68 | $37.72 | $37.44 | $37.44 | $37.44 | 42,123 |
2023-09-14 | $37.38 | $37.60 | $37.25 | $37.52 | $37.52 | 67,509 |
2023-09-13 | $37.18 | $37.28 | $37.06 | $37.08 | $37.08 | 40,688 |
2023-09-12 | $37.25 | $37.40 | $37.19 | $37.26 | $37.26 | 2,243,762 |
2023-09-11 | $37.41 | $37.57 | $37.35 | $37.53 | $37.53 | 27,377 |
2023-09-08 | $37.12 | $37.21 | $37.06 | $37.08 | $37.08 | 19,322 |
2023-09-07 | $37.06 | $37.16 | $36.96 | $37.08 | $37.08 | 53,848 |
2023-09-06 | $37.24 | $37.32 | $37.05 | $37.23 | $37.23 | 42,863 |
2023-09-05 | $37.65 | $37.65 | $37.33 | $37.34 | $37.34 | 69,688 |
2023-09-01 | $38.22 | $38.22 | $37.70 | $37.82 | $37.82 | 13,495 |
2023-08-31 | $38.15 | $38.17 | $37.82 | $37.96 | $37.96 | 48,686 |
2023-08-30 | $38.42 | $38.44 | $38.20 | $38.27 | $38.27 | 24,514 |
2023-08-29 | $37.70 | $38.31 | $37.70 | $38.29 | $38.29 | 113,065 |
2023-08-28 | $37.59 | $37.76 | $37.59 | $37.74 | $37.74 | 19,343 |
2023-08-25 | $37.36 | $37.46 | $37.05 | $37.36 | $37.36 | 31,080 |
2023-08-24 | $37.47 | $37.49 | $37.13 | $37.13 | $37.13 | 50,259 |
2023-08-23 | $37.41 | $37.67 | $37.39 | $37.61 | $37.61 | 13,412 |
2023-08-22 | $37.61 | $37.61 | $37.31 | $37.35 | $37.35 | 23,878 |
2023-08-21 | $37.42 | $37.50 | $37.23 | $37.44 | $37.44 | 19,713 |
2023-08-18 | $37.01 | $37.32 | $36.96 | $37.27 | $37.27 | 58,297 |
2023-08-17 | $37.73 | $37.73 | $37.29 | $37.35 | $37.35 | 34,151 |
2023-08-16 | $37.83 | $37.98 | $37.62 | $37.64 | $37.64 | 37,715 |
2023-08-15 | $38.17 | $38.18 | $37.83 | $37.88 | $37.88 | 44,037 |
2023-08-14 | $38.11 | $38.41 | $38.00 | $38.35 | $38.35 | 57,841 |
2023-08-11 | $38.44 | $38.56 | $38.34 | $38.41 | $38.41 | 90,007 |
2023-08-10 | $38.95 | $39.24 | $38.68 | $38.74 | $38.74 | 73,250 |
2023-08-09 | $38.67 | $38.79 | $38.54 | $38.63 | $38.63 | 3,600,810 |
2023-08-08 | $38.31 | $38.58 | $38.29 | $38.56 | $38.56 | 51,740 |
2023-08-07 | $38.66 | $38.80 | $38.49 | $38.80 | $38.80 | 29,294 |
2023-08-04 | $38.52 | $38.82 | $38.41 | $38.41 | $38.41 | 37,641 |
2023-08-03 | $38.17 | $38.46 | $38.14 | $38.39 | $38.39 | 27,595 |
2023-08-02 | $38.68 | $38.68 | $38.41 | $38.49 | $38.49 | 30,599 |
2023-08-01 | $39.22 | $39.33 | $39.04 | $39.10 | $39.10 | 170,878 |
2023-07-31 | $39.74 | $39.82 | $39.53 | $39.65 | $39.65 | 45,548 |
2023-07-28 | $39.53 | $39.72 | $39.51 | $39.62 | $39.62 | 29,034 |
2023-07-27 | $39.80 | $39.80 | $39.27 | $39.32 | $39.32 | 35,117 |
2023-07-26 | $39.16 | $39.59 | $39.16 | $39.53 | $39.53 | 363,786 |
2023-07-25 | $39.29 | $39.54 | $39.25 | $39.48 | $39.48 | 61,631 |
2023-07-24 | $39.39 | $39.48 | $39.28 | $39.40 | $39.40 | 37,712 |
2023-07-21 | $39.54 | $39.60 | $39.40 | $39.53 | $39.53 | 20,925 |
2023-07-20 | $39.59 | $39.64 | $39.35 | $39.42 | $39.42 | 31,510 |
2023-07-19 | $39.65 | $39.67 | $39.48 | $39.59 | $39.59 | 22,078 |
2023-07-18 | $39.38 | $39.59 | $39.34 | $39.57 | $39.57 | 19,071 |
2023-07-17 | $39.29 | $39.39 | $39.28 | $39.36 | $39.36 | 69,359 |
2023-07-14 | $39.65 | $39.65 | $39.42 | $39.45 | $39.45 | 21,133 |
2023-07-13 | $39.47 | $39.64 | $39.46 | $39.55 | $39.55 | 51,758 |
2023-07-12 | $38.80 | $39.03 | $38.75 | $39.01 | $39.01 | 273,785 |
2023-07-11 | $37.97 | $38.10 | $37.87 | $38.10 | $38.10 | 25,638 |
2023-07-10 | $37.56 | $37.74 | $37.55 | $37.71 | $37.71 | 45,272 |
2023-07-07 | $37.34 | $37.69 | $37.34 | $37.53 | $37.53 | 13,536 |
2023-07-06 | $37.40 | $37.40 | $37.01 | $37.25 | $37.25 | 22,960 |
2023-07-05 | $38.14 | $38.14 | $37.89 | $37.95 | $37.95 | 41,379 |
2023-07-03 | $38.39 | $38.47 | $38.34 | $38.45 | $38.45 | 18,911 |
2023-06-30 | $38.41 | $38.57 | $38.41 | $38.51 | $38.51 | 62,910 |
2023-06-29 | $37.85 | $37.97 | $37.85 | $37.97 | $37.97 | 35,736 |
2023-06-28 | $38.00 | $38.06 | $37.93 | $37.99 | $37.99 | 58,480 |
2023-06-27 | $37.74 | $38.06 | $37.67 | $38.06 | $38.06 | 50,261 |
2023-06-26 | $37.65 | $37.76 | $37.64 | $37.70 | $37.70 | 38,963 |
2023-06-23 | $37.58 | $37.74 | $37.52 | $37.64 | $37.64 | 30,791 |
2023-06-22 | $37.98 | $38.10 | $37.92 | $38.09 | $38.09 | 45,880 |
2023-06-21 | $38.14 | $38.33 | $38.01 | $38.22 | $38.22 | 81,691 |
2023-06-20 | $38.40 | $38.40 | $38.15 | $38.25 | $38.25 | 31,813 |
2023-06-16 | $39.78 | $39.78 | $39.45 | $39.45 | $38.75 | 35,786 |
2023-06-15 | $39.25 | $39.57 | $39.25 | $39.52 | $38.82 | 30,814 |
2023-06-14 | $39.14 | $39.23 | $38.85 | $38.98 | $38.29 | 21,986 |
2023-06-13 | $38.84 | $38.93 | $38.74 | $38.82 | $38.13 | 76,575 |
2023-06-12 | $38.61 | $38.65 | $38.45 | $38.63 | $37.95 | 45,007 |
2023-06-09 | $38.48 | $38.52 | $38.37 | $38.48 | $37.80 | 294,023 |
2023-06-08 | $38.48 | $38.67 | $38.48 | $38.67 | $37.99 | 22,109 |
2023-06-07 | $38.45 | $38.50 | $38.18 | $38.18 | $37.50 | 19,735 |
2023-06-06 | $38.19 | $38.41 | $38.19 | $38.37 | $37.69 | 23,550 |
2023-06-05 | $38.39 | $38.39 | $38.15 | $38.24 | $37.56 | 18,400 |
2023-06-02 | $38.45 | $38.52 | $38.38 | $38.42 | $37.74 | 189,043 |
2023-06-01 | $37.69 | $38.09 | $37.67 | $38.01 | $37.34 | 23,566 |
2023-05-31 | $37.63 | $37.66 | $37.28 | $37.58 | $36.92 | 37,407 |
2023-05-30 | $38.32 | $38.32 | $37.86 | $37.97 | $37.30 | 37,649 |
2023-05-26 | $38.21 | $38.41 | $38.16 | $38.35 | $38.35 | 25,760 |
2023-05-25 | $38.01 | $38.03 | $37.85 | $38.01 | $38.01 | 40,839 |
2023-05-24 | $38.30 | $38.30 | $38.02 | $38.08 | $38.08 | 40,176 |
2023-05-23 | $39.01 | $39.03 | $38.66 | $38.66 | $38.66 | 18,604 |
2023-05-22 | $39.23 | $39.33 | $39.15 | $39.26 | $39.26 | 34,666 |
2023-05-19 | $39.24 | $39.32 | $39.22 | $39.29 | $39.29 | 122,539 |
2023-05-18 | $38.98 | $38.98 | $38.79 | $38.98 | $38.98 | 28,937 |
2023-05-17 | $38.96 | $39.11 | $38.75 | $39.06 | $39.06 | 45,237 |
2023-05-16 | $39.07 | $39.07 | $38.91 | $38.94 | $38.94 | 57,937 |
2023-05-15 | $39.16 | $39.34 | $39.12 | $39.34 | $39.34 | 32,967 |
2023-05-12 | $39.12 | $39.17 | $38.90 | $39.01 | $39.01 | 24,020 |
2023-05-11 | $39.01 | $39.16 | $38.89 | $39.12 | $39.12 | 24,213 |
2023-05-10 | $39.43 | $39.43 | $39.05 | $39.30 | $39.30 | 19,824 |
2023-05-09 | $39.15 | $39.43 | $39.15 | $39.34 | $39.34 | 104,847 |
2023-05-08 | $39.79 | $39.79 | $39.64 | $39.69 | $39.69 | 23,241 |
2023-05-05 | $39.24 | $39.70 | $39.20 | $39.63 | $39.63 | 26,885 |
2023-05-04 | $39.09 | $39.25 | $38.95 | $39.10 | $39.10 | 25,602 |
2023-05-03 | $39.33 | $39.56 | $39.27 | $39.29 | $39.29 | 19,462 |
2023-05-02 | $39.22 | $39.22 | $38.96 | $39.18 | $39.18 | 36,457 |
2023-05-01 | $39.72 | $39.74 | $39.58 | $39.58 | $39.58 | 107,592 |
2023-04-28 | $39.35 | $39.67 | $39.33 | $39.65 | $39.65 | 29,761 |
2023-04-27 | $39.32 | $39.56 | $39.23 | $39.56 | $39.56 | 19,883 |
2023-04-26 | $39.41 | $39.41 | $39.07 | $39.14 | $39.14 | 19,706 |
2023-04-25 | $39.50 | $39.50 | $39.10 | $39.12 | $39.12 | 84,487 |
2023-04-24 | $39.64 | $39.74 | $39.61 | $39.74 | $39.74 | 43,434 |
2023-04-21 | $39.38 | $39.61 | $39.29 | $39.59 | $39.59 | 37,163 |
2023-04-20 | $39.18 | $39.41 | $39.18 | $39.31 | $39.31 | 33,252 |
2023-04-19 | $39.27 | $39.41 | $39.27 | $39.36 | $39.36 | 62,575 |
2023-04-18 | $39.40 | $39.46 | $39.35 | $39.44 | $39.44 | 47,583 |
2023-04-17 | $39.22 | $39.25 | $39.04 | $39.19 | $39.19 | 41,497 |
2023-04-14 | $39.50 | $39.50 | $39.20 | $39.37 | $39.37 | 51,329 |
2023-04-13 | $39.19 | $39.46 | $39.17 | $39.43 | $39.43 | 611,630 |
2023-04-12 | $38.99 | $39.11 | $38.79 | $38.85 | $38.85 | 21,786 |
2023-04-11 | $38.53 | $38.66 | $38.49 | $38.55 | $38.55 | 33,562 |
2023-04-10 | $38.20 | $38.41 | $38.14 | $38.40 | $38.40 | 45,485 |
2023-04-06 | $38.21 | $38.52 | $38.21 | $38.44 | $38.44 | 48,629 |
2023-04-05 | $38.17 | $38.24 | $38.00 | $38.07 | $38.07 | 22,932 |
2023-04-04 | $38.38 | $38.42 | $38.24 | $38.33 | $38.33 | 12,307 |
2023-04-03 | $38.04 | $38.30 | $38.01 | $38.30 | $38.30 | 171,434 |
2023-03-31 | $38.02 | $38.15 | $37.95 | $38.03 | $38.03 | 25,020 |
2023-03-30 | $37.90 | $37.96 | $37.84 | $37.90 | $37.90 | 15,851 |
2023-03-29 | $37.17 | $37.34 | $37.16 | $37.31 | $37.31 | 54,612 |
2023-03-28 | $36.69 | $36.85 | $36.64 | $36.74 | $36.74 | 16,164 |
2023-03-27 | $36.75 | $36.85 | $36.59 | $36.82 | $36.82 | 42,993 |
2023-03-24 | $36.22 | $36.44 | $36.02 | $36.42 | $36.42 | 69,132 |
2023-03-23 | $37.04 | $37.26 | $36.43 | $36.61 | $36.61 | 526,064 |
2023-03-22 | $36.94 | $37.41 | $36.73 | $36.73 | $36.73 | 174,668 |
2023-03-21 | $36.95 | $36.97 | $36.71 | $36.94 | $36.94 | 86,098 |
2023-03-20 | $35.98 | $36.28 | $35.98 | $36.22 | $36.22 | 23,051 |
2023-03-17 | $35.80 | $35.84 | $35.54 | $35.71 | $35.55 | 18,686 |
2023-03-16 | $35.43 | $36.30 | $35.43 | $36.30 | $36.13 | 45,312 |
2023-03-15 | $35.42 | $35.78 | $35.22 | $35.75 | $35.59 | 30,151 |
2023-03-14 | $36.92 | $37.12 | $36.87 | $37.12 | $36.95 | 27,472 |
2023-03-13 | $36.22 | $36.62 | $36.19 | $36.47 | $36.47 | 22,692 |
2023-03-10 | $37.09 | $37.15 | $36.65 | $36.67 | $36.67 | 42,684 |
2023-03-09 | $37.35 | $37.44 | $36.95 | $36.98 | $36.98 | 77,318 |
2023-03-08 | $37.27 | $37.41 | $37.19 | $37.37 | $37.37 | 34,309 |
2023-03-07 | $37.86 | $37.86 | $37.19 | $37.22 | $37.22 | 64,766 |
2023-03-06 | $38.03 | $38.14 | $37.95 | $38.04 | $38.04 | 110,139 |
2023-03-03 | $37.79 | $38.10 | $37.68 | $38.07 | $38.07 | 83,936 |
2023-03-02 | $37.29 | $37.64 | $37.22 | $37.59 | $37.59 | 24,511 |
2023-03-01 | $37.70 | $37.72 | $37.40 | $37.55 | $37.55 | 66,089 |
2023-02-28 | $37.63 | $37.65 | $37.33 | $37.35 | $37.35 | 24,912 |
2023-02-27 | $37.59 | $37.76 | $37.59 | $37.68 | $37.68 | 16,349 |
2023-02-24 | $37.16 | $37.19 | $36.98 | $37.19 | $37.19 | 21,820 |
2023-02-23 | $37.78 | $37.78 | $37.44 | $37.74 | $37.74 | 23,772 |
2023-02-22 | $37.64 | $37.74 | $37.47 | $37.49 | $37.49 | 20,613 |
2023-02-21 | $37.91 | $38.01 | $37.73 | $37.78 | $37.78 | 20,944 |
2023-02-17 | $37.84 | $38.20 | $37.78 | $38.15 | $38.15 | 24,531 |
2023-02-16 | $37.87 | $38.22 | $37.82 | $37.94 | $37.94 | 30,973 |
2023-02-15 | $37.85 | $38.20 | $37.85 | $38.16 | $38.16 | 19,710 |
2023-02-14 | $38.01 | $38.40 | $37.90 | $38.27 | $38.27 | 32,764 |
2023-02-13 | $37.77 | $38.09 | $37.77 | $38.07 | $38.07 | 48,374 |
2023-02-10 | $37.61 | $37.62 | $37.41 | $37.61 | $37.61 | 45,758 |
2023-02-09 | $38.34 | $38.34 | $37.85 | $37.91 | $37.91 | 722,004 |
2023-02-08 | $37.98 | $38.02 | $37.76 | $37.79 | $37.79 | 21,366 |
2023-02-07 | $37.48 | $37.96 | $37.39 | $37.95 | $37.95 | 41,510 |
2023-02-06 | $37.67 | $37.73 | $37.51 | $37.70 | $37.70 | 52,137 |
2023-02-03 | $38.07 | $38.40 | $38.03 | $38.04 | $38.04 | 38,108 |
2023-02-02 | $38.57 | $38.57 | $38.23 | $38.46 | $38.46 | 192,047 |
2023-02-01 | $37.95 | $38.48 | $37.70 | $38.33 | $38.33 | 56,712 |
2023-01-31 | $37.60 | $37.93 | $37.52 | $37.92 | $37.92 | 120,552 |
2023-01-30 | $37.78 | $37.90 | $37.61 | $37.67 | $37.67 | 36,391 |
2023-01-27 | $37.76 | $38.01 | $37.73 | $37.90 | $37.90 | 137,616 |
2023-01-26 | $38.01 | $38.04 | $37.73 | $38.02 | $38.02 | 50,142 |
2023-01-25 | $37.61 | $38.02 | $37.59 | $38.00 | $38.00 | 498,061 |
2023-01-24 | $37.68 | $37.91 | $37.57 | $37.88 | $37.88 | 121,901 |
2023-01-23 | $37.63 | $37.99 | $37.63 | $37.94 | $37.94 | 25,646 |
2023-01-20 | $37.42 | $37.74 | $37.42 | $37.73 | $37.73 | 25,687 |
2023-01-19 | $37.47 | $37.53 | $37.24 | $37.46 | $37.46 | 61,381 |
2023-01-18 | $38.26 | $38.26 | $37.62 | $37.62 | $37.62 | 37,427 |
2023-01-17 | $37.85 | $37.90 | $37.68 | $37.75 | $37.75 | 29,515 |
2023-01-13 | $37.29 | $37.71 | $37.29 | $37.71 | $37.71 | 45,879 |
2023-01-12 | $37.29 | $37.58 | $36.94 | $37.47 | $37.47 | 20,496 |
2023-01-11 | $36.91 | $37.05 | $36.79 | $37.03 | $37.03 | 1,580,460 |
2023-01-10 | $36.62 | $36.78 | $36.50 | $36.72 | $36.72 | 26,206 |
2023-01-09 | $36.69 | $36.94 | $36.56 | $36.60 | $36.60 | 34,508 |
2023-01-06 | $35.62 | $36.37 | $35.51 | $36.35 | $36.35 | 10,757 |
2023-01-05 | $35.48 | $35.58 | $35.39 | $35.44 | $35.44 | 33,125 |
2023-01-04 | $35.73 | $35.88 | $35.51 | $35.72 | $35.72 | 26,131 |
2023-01-03 | $35.28 | $35.39 | $34.95 | $35.08 | $35.08 | 23,024 |
2022-12-30 | $34.93 | $35.00 | $34.67 | $34.69 | $34.69 | 37,069 |
2022-12-29 | $34.96 | $35.22 | $34.96 | $35.11 | $35.11 | 16,539 |
2022-12-28 | $35.02 | $35.06 | $34.56 | $34.58 | $34.58 | 41,010 |
2022-12-27 | $34.90 | $34.98 | $34.80 | $34.90 | $34.90 | 29,915 |
2022-12-23 | $34.61 | $34.87 | $34.57 | $34.81 | $34.81 | 16,481 |
2022-12-22 | $34.86 | $34.86 | $34.39 | $34.70 | $34.70 | 42,703 |
2022-12-21 | $34.81 | $35.10 | $34.79 | $35.02 | $35.02 | 69,517 |
2022-12-20 | $34.44 | $34.66 | $34.44 | $34.55 | $34.55 | 64,830 |
2022-12-19 | $34.69 | $34.69 | $34.41 | $34.50 | $34.50 | 18,893 |
2022-12-16 | $34.76 | $34.87 | $34.57 | $34.70 | $34.70 | 20,615 |
2022-12-15 | $35.57 | $35.57 | $35.02 | $35.13 | $35.13 | 24,269 |
2022-12-14 | $36.09 | $36.36 | $35.98 | $36.08 | $36.08 | 67,480 |
2022-12-13 | $36.51 | $36.57 | $35.91 | $36.01 | $36.01 | 83,170 |
2022-12-12 | $35.42 | $35.52 | $35.30 | $35.52 | $35.52 | 57,656 |
2022-12-09 | $35.45 | $35.64 | $35.36 | $35.39 | $35.39 | 1,183,583 |
2022-12-08 | $35.18 | $35.41 | $35.07 | $35.35 | $35.35 | 61,962 |
2022-12-07 | $35.30 | $35.41 | $35.14 | $35.26 | $35.26 | 348,561 |
2022-12-06 | $35.49 | $35.51 | $35.14 | $35.26 | $35.26 | 30,414 |
2022-12-05 | $35.82 | $35.85 | $35.45 | $35.50 | $35.50 | 50,456 |
2022-12-02 | $35.59 | $35.96 | $35.59 | $35.89 | $35.89 | 53,728 |
2022-12-01 | $35.88 | $35.94 | $35.66 | $35.84 | $35.84 | 277,274 |
2022-11-30 | $35.08 | $35.50 | $34.79 | $35.45 | $35.45 | 30,363 |
2022-11-29 | $34.88 | $34.95 | $34.73 | $34.79 | $34.79 | 15,347 |
2022-11-28 | $35.10 | $35.16 | $34.67 | $34.71 | $34.71 | 24,769 |
2022-11-25 | $35.09 | $35.30 | $35.08 | $35.23 | $35.23 | 21,815 |
2022-11-23 | $34.67 | $35.04 | $34.67 | $35.00 | $35.00 | 25,786 |
2022-11-22 | $34.31 | $34.63 | $34.29 | $34.62 | $34.62 | 1,386,139 |
2022-11-21 | $34.11 | $34.15 | $34.00 | $34.15 | $34.15 | 32,733 |
2022-11-18 | $34.45 | $34.45 | $34.23 | $34.33 | $34.33 | 13,120 |
2022-11-17 | $33.93 | $34.23 | $33.87 | $34.23 | $34.23 | 8,341 |
2022-11-16 | $34.39 | $34.39 | $34.18 | $34.30 | $34.30 | 30,010 |
2022-11-15 | $34.78 | $34.78 | $33.92 | $34.34 | $34.34 | 12,340 |
2022-11-14 | $34.34 | $34.55 | $34.22 | $34.22 | $34.22 | 13,017 |
2022-11-11 | $34.15 | $34.64 | $34.12 | $34.59 | $34.59 | 15,763 |
2022-11-10 | $33.47 | $33.86 | $33.29 | $33.86 | $33.86 | 22,648 |
2022-11-09 | $32.26 | $32.44 | $32.09 | $32.09 | $32.09 | 270,227 |
2022-11-08 | $32.23 | $32.65 | $32.20 | $32.45 | $32.45 | 49,966 |
2022-11-07 | $32.07 | $32.21 | $31.95 | $32.10 | $32.10 | 12,371 |
2022-11-04 | $31.63 | $31.93 | $31.39 | $31.91 | $31.91 | 15,911 |
2022-11-03 | $30.35 | $30.68 | $30.35 | $30.56 | $30.56 | 9,126 |
2022-11-02 | $31.38 | $31.76 | $30.84 | $30.84 | $30.84 | 27,923 |
2022-11-01 | $31.82 | $31.82 | $31.28 | $31.41 | $31.41 | 19,555 |
2022-10-31 | $31.21 | $31.26 | $31.14 | $31.19 | $31.19 | 15,191 |
2022-10-28 | $31.21 | $31.54 | $31.21 | $31.54 | $31.54 | 7,113 |
2022-10-27 | $31.40 | $31.57 | $31.21 | $31.21 | $31.21 | 32,169 |
2022-10-26 | $31.28 | $31.70 | $31.22 | $31.51 | $31.51 | 17,813 |
2022-10-25 | $30.66 | $31.17 | $30.66 | $31.16 | $31.16 | 820,064 |
2022-10-24 | $30.38 | $30.57 | $30.28 | $30.45 | $30.45 | 13,072 |
2022-10-21 | $29.49 | $30.22 | $29.45 | $30.22 | $30.22 | 16,027 |
2022-10-20 | $30.05 | $30.08 | $29.63 | $29.71 | $29.71 | 39,645 |
2022-10-19 | $29.90 | $30.04 | $29.62 | $29.79 | $29.79 | 21,552 |
2022-10-18 | $30.48 | $30.48 | $30.13 | $30.29 | $30.29 | 44,475 |
2022-10-17 | $29.82 | $30.06 | $29.82 | $29.92 | $29.92 | 21,300 |
2022-10-14 | $29.65 | $29.73 | $29.00 | $29.01 | $29.01 | 22,149 |
2022-10-13 | $28.24 | $29.57 | $28.16 | $29.44 | $29.44 | 27,049 |
2022-10-12 | $28.65 | $28.79 | $28.63 | $28.66 | $28.66 | 12,432 |
2022-10-11 | $28.82 | $29.17 | $28.61 | $28.71 | $28.71 | 567,901 |
2022-10-10 | $29.21 | $29.21 | $28.84 | $28.98 | $28.98 | 36,177 |
2022-10-07 | $29.46 | $29.46 | $29.09 | $29.15 | $29.15 | 30,492 |
2022-10-06 | $29.91 | $30.00 | $29.67 | $29.71 | $29.71 | 47,406 |
2022-10-05 | $30.18 | $30.47 | $29.95 | $30.33 | $30.33 | 23,496 |
2022-10-04 | $30.40 | $30.85 | $30.37 | $30.79 | $30.79 | 12,098 |
2022-10-03 | $29.09 | $29.51 | $29.09 | $29.40 | $29.40 | 25,812 |
2022-09-30 | $28.72 | $29.17 | $28.72 | $28.80 | $28.80 | 17,560 |
2022-09-29 | $28.57 | $28.80 | $28.32 | $28.78 | $28.78 | 25,592 |
2022-09-28 | $28.37 | $29.23 | $28.30 | $29.20 | $29.20 | 47,881 |
2022-09-27 | $28.81 | $28.93 | $28.25 | $28.41 | $28.41 | 20,617 |
2022-09-26 | $28.75 | $28.97 | $28.42 | $28.56 | $28.56 | 178,139 |
2022-09-23 | $29.36 | $29.36 | $28.83 | $29.02 | $29.02 | 22,466 |
2022-09-22 | $30.40 | $30.40 | $30.02 | $30.20 | $30.20 | 19,543 |
2022-09-21 | $30.80 | $31.00 | $30.38 | $30.41 | $30.41 | 42,891 |
2022-09-20 | $30.90 | $30.95 | $30.59 | $30.78 | $30.78 | 100,624 |
2022-09-19 | $30.94 | $31.45 | $30.94 | $31.45 | $31.45 | 16,773 |
2022-09-16 | $31.48 | $31.63 | $31.35 | $31.57 | $31.42 | 22,408 |
2022-09-15 | $32.10 | $32.10 | $31.76 | $31.80 | $31.65 | 17,987 |
2022-09-14 | $32.05 | $32.15 | $31.91 | $32.12 | $31.97 | 13,940 |
2022-09-13 | $32.60 | $32.67 | $32.06 | $32.11 | $32.11 | 32,619 |
2022-09-12 | $33.22 | $33.41 | $33.19 | $33.23 | $33.23 | 52,725 |
2022-09-09 | $32.43 | $32.66 | $32.43 | $32.63 | $32.63 | 12,832 |
2022-09-08 | $31.34 | $31.80 | $31.31 | $31.77 | $31.77 | 41,119 |
2022-09-07 | $31.30 | $31.87 | $31.30 | $31.87 | $31.87 | 18,303 |
2022-09-06 | $31.66 | $31.70 | $31.37 | $31.40 | $31.40 | 25,822 |
2022-09-02 | $31.90 | $32.14 | $31.28 | $31.31 | $31.31 | 49,479 |
2022-09-01 | $31.42 | $31.50 | $31.14 | $31.49 | $31.49 | 64,417 |
2022-08-31 | $32.25 | $32.27 | $32.01 | $32.02 | $32.02 | 18,335 |
2022-08-30 | $32.71 | $32.75 | $32.19 | $32.27 | $32.27 | 47,757 |
2022-08-29 | $32.46 | $32.65 | $32.41 | $32.50 | $32.50 | 16,390 |
2022-08-26 | $33.45 | $33.45 | $32.46 | $32.49 | $32.49 | 25,916 |
2022-08-25 | $33.16 | $33.45 | $33.13 | $33.45 | $33.45 | 15,773 |
2022-08-24 | $33.00 | $33.26 | $32.94 | $33.15 | $33.15 | 27,053 |
2022-08-23 | $33.02 | $33.35 | $33.02 | $33.12 | $33.12 | 36,150 |
2022-08-22 | $33.31 | $33.36 | $33.06 | $33.10 | $33.10 | 135,405 |
2022-08-19 | $34.05 | $34.05 | $33.82 | $33.91 | $33.91 | 733,445 |
2022-08-18 | $34.44 | $34.45 | $34.22 | $34.30 | $34.30 | 60,637 |
2022-08-17 | $34.44 | $34.66 | $34.30 | $34.49 | $34.49 | 62,635 |
2022-08-16 | $34.65 | $34.92 | $34.65 | $34.85 | $34.85 | 45,836 |
2022-08-15 | $34.75 | $34.84 | $34.67 | $34.79 | $34.79 | 49,099 |
2022-08-12 | $34.89 | $35.14 | $34.78 | $35.12 | $35.12 | 64,787 |
2022-08-11 | $35.11 | $35.17 | $34.90 | $34.90 | $34.90 | 10,124 |
2022-08-10 | $34.83 | $35.06 | $34.83 | $34.97 | $34.97 | 24,326 |
2022-08-09 | $34.39 | $34.43 | $34.13 | $34.17 | $34.17 | 253,162 |
2022-08-08 | $34.53 | $34.66 | $34.32 | $34.37 | $34.37 | 20,132 |
2022-08-05 | $34.19 | $34.32 | $34.02 | $34.24 | $34.24 | 48,188 |
2022-08-04 | $34.37 | $34.61 | $34.37 | $34.59 | $34.59 | 25,960 |
2022-08-03 | $34.18 | $34.37 | $34.09 | $34.32 | $34.32 | 29,391 |
2022-08-02 | $34.26 | $34.32 | $34.03 | $34.03 | $34.03 | 11,779 |
2022-08-01 | $34.57 | $34.70 | $34.41 | $34.51 | $34.51 | 18,055 |
2022-07-29 | $34.22 | $34.61 | $34.22 | $34.61 | $34.61 | 7,851 |
2022-07-28 | $33.76 | $34.11 | $33.59 | $34.09 | $34.09 | 17,144 |
2022-07-27 | $33.40 | $33.89 | $33.30 | $33.86 | $33.86 | 26,741 |
2022-07-26 | $33.28 | $33.28 | $33.07 | $33.11 | $33.11 | 16,563 |
2022-07-25 | $33.67 | $33.68 | $33.49 | $33.62 | $33.62 | 11,879 |
2022-07-22 | $33.64 | $33.64 | $33.20 | $33.32 | $33.32 | 10,034 |
2022-07-21 | $33.01 | $33.42 | $32.99 | $33.42 | $33.42 | 29,870 |
2022-07-20 | $33.21 | $33.25 | $32.84 | $33.01 | $33.01 | 24,195 |
2022-07-19 | $33.06 | $33.42 | $33.06 | $33.40 | $33.40 | 17,648 |
2022-07-18 | $32.68 | $32.77 | $32.33 | $32.34 | $32.34 | 30,099 |
2022-07-15 | $31.80 | $32.11 | $31.75 | $32.08 | $32.08 | 14,923 |
2022-07-14 | $31.29 | $31.52 | $31.04 | $31.49 | $31.49 | 41,441 |
2022-07-13 | $31.64 | $32.20 | $31.61 | $32.07 | $32.07 | 63,571 |
2022-07-12 | $32.02 | $32.36 | $31.96 | $32.05 | $32.05 | 1,195,190 |
2022-07-11 | $32.12 | $32.26 | $32.00 | $32.00 | $32.00 | 13,174 |
2022-07-08 | $32.42 | $32.65 | $32.29 | $32.54 | $32.54 | 11,143 |
2022-07-07 | $32.23 | $32.49 | $32.23 | $32.49 | $32.49 | 84,934 |
2022-07-06 | $31.89 | $32.09 | $31.82 | $32.03 | $32.03 | 12,164 |
2022-07-05 | $31.70 | $31.97 | $31.54 | $31.97 | $31.97 | 17,553 |
2022-07-01 | $32.50 | $32.90 | $32.36 | $32.89 | $32.89 | 14,220 |
2022-06-30 | $32.47 | $32.94 | $32.34 | $32.86 | $32.86 | 15,104 |
2022-06-29 | $33.26 | $33.32 | $33.08 | $33.11 | $33.11 | 13,661 |
2022-06-28 | $33.79 | $33.84 | $33.33 | $33.33 | $33.33 | 8,696 |
2022-06-27 | $33.67 | $33.81 | $33.59 | $33.63 | $33.63 | 10,250 |
2022-06-24 | $33.20 | $33.72 | $33.17 | $33.72 | $33.72 | 14,900 |
2022-06-23 | $32.59 | $32.68 | $32.33 | $32.68 | $32.68 | 14,991 |
2022-06-22 | $32.64 | $33.15 | $32.60 | $32.85 | $32.85 | 19,966 |
2022-06-21 | $33.15 | $33.22 | $33.06 | $33.06 | $33.06 | 20,970 |
2022-06-17 | $33.24 | $33.25 | $32.95 | $33.12 | $32.52 | 13,148 |
2022-06-16 | $32.98 | $33.36 | $32.98 | $33.11 | $32.51 | 17,922 |
2022-06-15 | $33.70 | $34.13 | $33.42 | $33.94 | $33.33 | 41,484 |
2022-06-14 | $33.57 | $33.60 | $32.89 | $33.17 | $32.57 | 40,529 |
2022-06-13 | $33.84 | $34.05 | $33.55 | $33.64 | $33.03 | 58,024 |
2022-06-10 | $35.06 | $35.06 | $34.76 | $34.89 | $34.26 | 14,987 |
2022-06-09 | $36.48 | $36.48 | $35.83 | $35.83 | $35.19 | 17,797 |
2022-06-08 | $36.91 | $37.04 | $36.76 | $36.76 | $36.10 | 2,540 |
2022-06-07 | $36.82 | $37.26 | $36.82 | $37.25 | $36.58 | 6,350 |
2022-06-06 | $37.45 | $37.49 | $37.13 | $37.20 | $36.53 | 9,383 |
2022-06-03 | $36.98 | $37.06 | $36.96 | $37.01 | $36.34 | 8,020 |
2022-06-02 | $36.95 | $37.47 | $36.87 | $37.47 | $36.79 | 15,623 |
2022-06-01 | $37.21 | $37.24 | $36.45 | $36.63 | $35.97 | 11,776 |
2022-05-31 | $37.23 | $37.41 | $37.09 | $37.20 | $36.53 | 11,435 |
2022-05-27 | $37.14 | $37.30 | $37.09 | $37.29 | $36.62 | 17,970 |
2022-05-26 | $36.46 | $36.90 | $36.46 | $36.84 | $36.17 | 10,386 |
2022-05-25 | $36.10 | $36.54 | $36.10 | $36.37 | $35.71 | 3,633 |
2022-05-24 | $36.29 | $36.49 | $36.14 | $36.38 | $35.72 | 9,296 |
2022-05-23 | $36.13 | $36.44 | $36.11 | $36.40 | $35.74 | 11,829 |
2022-05-20 | $35.87 | $35.87 | $35.20 | $35.62 | $34.98 | 8,572 |
2022-05-19 | $35.03 | $35.65 | $35.03 | $35.44 | $34.80 | 19,235 |
2022-05-18 | $35.72 | $35.72 | $35.10 | $35.13 | $34.49 | 14,713 |
2022-05-17 | $36.10 | $36.18 | $35.93 | $36.15 | $35.50 | 14,682 |
2022-05-16 | $35.14 | $35.51 | $35.09 | $35.34 | $34.70 | 15,628 |
2022-05-13 | $34.73 | $35.25 | $34.73 | $35.21 | $34.58 | 31,639 |
2022-05-12 | $34.04 | $34.42 | $33.97 | $34.20 | $33.58 | 18,862 |
2022-05-11 | $34.79 | $35.16 | $34.39 | $34.39 | $33.77 | 18,175 |
2022-05-10 | $34.88 | $34.95 | $34.31 | $34.58 | $33.95 | 35,299 |
2022-05-09 | $34.63 | $34.68 | $34.13 | $34.26 | $33.64 | 21,603 |
2022-05-06 | $35.48 | $35.58 | $35.12 | $35.33 | $34.69 | 124,743 |
2022-05-05 | $36.49 | $36.49 | $35.56 | $35.81 | $35.16 | 42,322 |
2022-05-04 | $36.29 | $37.12 | $36.19 | $37.06 | $36.39 | 29,662 |
2022-05-03 | $36.47 | $36.58 | $36.36 | $36.50 | $35.84 | 21,115 |
2022-05-02 | $36.20 | $36.43 | $35.81 | $36.21 | $35.56 | 44,440 |
2022-04-29 | $36.87 | $37.09 | $36.36 | $36.36 | $35.70 | 31,003 |
2022-04-28 | $36.50 | $36.82 | $36.15 | $36.78 | $36.12 | 28,282 |
2022-04-27 | $36.29 | $36.55 | $36.07 | $36.36 | $35.71 | 36,699 |
2022-04-26 | $37.07 | $37.07 | $36.20 | $36.20 | $35.55 | 33,350 |
2022-04-25 | $37.26 | $37.47 | $36.92 | $37.39 | $36.72 | 36,669 |
2022-04-22 | $38.28 | $38.28 | $37.70 | $37.70 | $37.02 | 31,471 |
2022-04-21 | $39.08 | $39.08 | $38.26 | $38.30 | $37.61 | 182,580 |
2022-04-20 | $38.65 | $38.77 | $38.56 | $38.64 | $37.95 | 19,463 |
2022-04-19 | $38.00 | $38.37 | $38.00 | $38.36 | $37.67 | 13,022 |
2022-04-18 | $38.24 | $38.51 | $38.16 | $38.21 | $37.52 | 27,361 |
2022-04-14 | $38.54 | $38.54 | $38.29 | $38.37 | $37.68 | 23,420 |
2022-04-13 | $38.20 | $38.54 | $38.20 | $38.54 | $37.85 | 12,907 |
2022-04-12 | $38.42 | $38.53 | $38.00 | $38.06 | $37.37 | 35,524 |
2022-04-11 | $38.64 | $38.67 | $38.35 | $38.35 | $37.66 | 21,553 |
2022-04-08 | $38.47 | $38.79 | $38.47 | $38.68 | $37.98 | 7,329 |
2022-04-07 | $38.56 | $38.72 | $38.37 | $38.64 | $37.94 | 52,709 |
2022-04-06 | $38.41 | $38.54 | $38.20 | $38.48 | $37.79 | 8,984 |
2022-04-05 | $39.15 | $39.25 | $38.83 | $38.94 | $38.23 | 18,656 |
2022-04-04 | $39.16 | $39.34 | $39.12 | $39.30 | $38.59 | 10,029 |
2022-04-01 | $39.13 | $39.24 | $39.00 | $39.24 | $38.54 | 34,364 |
2022-03-31 | $39.33 | $39.34 | $38.84 | $38.85 | $38.15 | 167,858 |
2022-03-30 | $39.62 | $39.68 | $39.47 | $39.53 | $38.82 | 15,925 |
2022-03-29 | $39.80 | $39.88 | $39.38 | $39.71 | $38.99 | 41,014 |
2022-03-28 | $38.59 | $38.78 | $38.43 | $38.78 | $38.08 | 50,173 |
2022-03-25 | $38.70 | $38.79 | $38.41 | $38.70 | $38.00 | 13,883 |
2022-03-24 | $38.50 | $38.67 | $38.40 | $38.64 | $37.94 | 28,217 |
2022-03-23 | $38.44 | $38.64 | $38.43 | $38.46 | $37.77 | 19,941 |
2022-03-22 | $38.99 | $39.15 | $38.96 | $39.14 | $38.44 | 25,117 |
2022-03-21 | $38.81 | $38.87 | $38.49 | $38.63 | $37.93 | 34,022 |
2022-03-18 | $38.34 | $39.18 | $38.34 | $39.16 | $38.28 | 35,081 |
2022-03-17 | $38.39 | $38.92 | $38.29 | $38.79 | $37.92 | 39,759 |
2022-03-16 | $37.94 | $38.57 | $37.75 | $38.53 | $37.67 | 159,755 |
2022-03-15 | $37.03 | $37.20 | $36.78 | $37.18 | $36.35 | 55,090 |
2022-03-14 | $37.06 | $37.31 | $36.80 | $36.91 | $36.08 | 28,664 |
2022-03-11 | $36.98 | $37.03 | $36.20 | $36.25 | $35.44 | 72,884 |
2022-03-10 | $36.43 | $36.80 | $36.29 | $36.47 | $35.65 | 377,034 |
2022-03-09 | $36.81 | $37.60 | $36.61 | $37.22 | $36.38 | 3,259,660 |
2022-03-08 | $35.37 | $36.21 | $34.85 | $35.47 | $34.67 | 137,312 |
2022-03-07 | $35.71 | $35.86 | $34.44 | $34.74 | $33.96 | 147,786 |
2022-03-04 | $36.10 | $36.10 | $35.46 | $35.85 | $35.05 | 88,971 |
2022-03-03 | $38.22 | $38.27 | $37.34 | $37.48 | $36.64 | 45,826 |
2022-03-02 | $38.17 | $38.64 | $38.10 | $38.54 | $37.68 | 166,534 |
2022-03-01 | $38.71 | $38.82 | $37.63 | $37.93 | $37.08 | 203,204 |
2022-02-28 | $38.85 | $39.47 | $38.71 | $38.89 | $38.02 | 53,063 |
2022-02-25 | $39.12 | $39.90 | $39.12 | $39.82 | $38.93 | 65,654 |
2022-02-24 | $37.63 | $38.68 | $37.62 | $38.65 | $37.78 | 153,266 |
2022-02-23 | $40.15 | $40.20 | $39.38 | $39.48 | $38.59 | 2,042,185 |
2022-02-22 | $39.78 | $40.03 | $39.42 | $39.69 | $38.80 | 30,834 |
2022-02-18 | $40.54 | $40.62 | $40.20 | $40.29 | $39.39 | 41,168 |
2022-02-17 | $40.91 | $40.93 | $40.53 | $40.57 | $39.66 | 26,115 |
2022-02-16 | $40.93 | $41.35 | $40.93 | $41.27 | $40.34 | 31,837 |
2022-02-15 | $40.90 | $41.13 | $40.83 | $41.12 | $40.19 | 48,287 |
2022-02-14 | $40.33 | $40.38 | $39.92 | $40.20 | $39.30 | 62,409 |
2022-02-11 | $41.36 | $41.51 | $40.48 | $40.65 | $39.74 | 47,420 |
2022-02-10 | $41.27 | $41.94 | $41.27 | $41.38 | $40.45 | 62,630 |
2022-02-09 | $41.79 | $41.89 | $41.77 | $41.89 | $40.95 | 2,294,210 |
2022-02-08 | $40.98 | $41.21 | $40.83 | $41.16 | $40.24 | 18,249 |
2022-02-07 | $41.01 | $41.25 | $40.99 | $41.06 | $40.14 | 43,445 |
2022-02-04 | $40.87 | $41.21 | $40.81 | $41.04 | $40.12 | 19,510 |
2022-02-03 | $41.35 | $41.54 | $41.14 | $41.15 | $40.23 | 28,005 |
2022-02-02 | $41.81 | $41.82 | $41.59 | $41.75 | $40.81 | 72,186 |
2022-02-01 | $41.37 | $41.50 | $41.08 | $41.46 | $40.53 | 79,767 |
2022-01-31 | $40.36 | $41.03 | $40.36 | $40.88 | $39.96 | 643,050 |
2022-01-28 | $39.96 | $40.37 | $39.81 | $40.37 | $39.46 | 40,892 |
2022-01-27 | $40.50 | $40.64 | $40.11 | $40.28 | $39.38 | 44,542 |
2022-01-26 | $40.91 | $40.93 | $40.12 | $40.35 | $39.44 | 47,116 |
2022-01-25 | $39.96 | $40.49 | $39.66 | $40.21 | $39.31 | 1,320,566 |
2022-01-24 | $40.09 | $40.55 | $39.36 | $40.55 | $39.64 | 100,504 |
2022-01-21 | $41.49 | $41.60 | $41.13 | $41.17 | $40.25 | 53,016 |
2022-01-20 | $42.20 | $42.38 | $41.79 | $41.84 | $40.90 | 37,490 |
2022-01-19 | $42.28 | $42.41 | $42.05 | $42.06 | $41.12 | 22,490 |
2022-01-18 | $42.15 | $42.18 | $41.87 | $41.98 | $41.04 | 17,004 |
2022-01-14 | $42.53 | $42.68 | $42.34 | $42.63 | $41.67 | 33,017 |
2022-01-13 | $43.20 | $43.21 | $42.71 | $42.75 | $41.79 | 34,085 |
2022-01-12 | $42.90 | $43.08 | $42.86 | $43.06 | $42.09 | 44,278 |
2022-01-11 | $42.22 | $42.68 | $42.14 | $42.68 | $41.72 | 49,606 |
2022-01-10 | $42.07 | $42.21 | $41.82 | $42.18 | $41.23 | 33,501 |
2022-01-07 | $42.64 | $42.85 | $42.49 | $42.80 | $41.84 | 132,059 |
2022-01-06 | $42.51 | $42.71 | $42.50 | $42.58 | $41.62 | 18,583 |
2022-01-05 | $43.25 | $43.36 | $42.75 | $42.76 | $41.80 | 28,917 |
2022-01-04 | $43.18 | $43.25 | $42.96 | $43.07 | $42.10 | 30,567 |
2022-01-03 | $42.97 | $43.07 | $42.79 | $43.07 | $42.10 | 33,253 |
2021-12-31 | $42.73 | $42.87 | $42.61 | $42.61 | $41.65 | 16,797 |
2021-12-30 | $42.83 | $42.87 | $42.68 | $42.68 | $41.72 | 41,684 |
2021-12-29 | $42.75 | $42.87 | $42.64 | $42.86 | $41.90 | 23,766 |
2021-12-28 | $42.79 | $42.87 | $42.70 | $42.77 | $41.81 | 14,354 |
2021-12-27 | $42.39 | $42.74 | $42.37 | $42.72 | $41.76 | 26,458 |
2021-12-23 | $42.07 | $42.30 | $42.07 | $42.30 | $41.35 | 30,629 |
2021-12-22 | $41.50 | $42.04 | $41.50 | $42.04 | $41.10 | 31,648 |
2021-12-21 | $41.23 | $41.48 | $41.17 | $41.47 | $40.54 | 821,071 |
2021-12-20 | $40.82 | $41.02 | $40.74 | $41.02 | $40.10 | 74,398 |
2021-12-17 | $41.56 | $41.63 | $41.22 | $41.22 | $40.03 | 35,889 |
2021-12-16 | $42.07 | $42.07 | $41.71 | $41.87 | $40.67 | 72,901 |
2021-12-15 | $41.30 | $41.81 | $41.12 | $41.75 | $40.55 | 37,673 |
2021-12-14 | $41.36 | $41.52 | $41.09 | $41.25 | $40.06 | 24,763 |
2021-12-13 | $41.82 | $41.85 | $41.55 | $41.60 | $40.40 | 13,437 |
2021-12-10 | $41.94 | $42.01 | $41.84 | $41.96 | $40.75 | 18,991 |
2021-12-09 | $41.98 | $42.01 | $41.81 | $41.90 | $40.69 | 101,982 |
2021-12-08 | $42.20 | $42.33 | $42.11 | $42.30 | $41.08 | 18,079 |
2021-12-07 | $41.78 | $42.13 | $41.75 | $42.13 | $40.92 | 19,604 |
2021-12-06 | $41.16 | $41.32 | $41.03 | $41.23 | $40.04 | 29,514 |
2021-12-03 | $41.10 | $41.10 | $40.57 | $40.86 | $39.68 | 32,154 |
2021-12-02 | $40.92 | $41.23 | $40.92 | $41.14 | $39.96 | 54,682 |
2021-12-01 | $41.47 | $41.67 | $40.68 | $40.72 | $39.55 | 128,059 |
2021-11-30 | $41.22 | $41.37 | $40.59 | $40.94 | $39.76 | 39,148 |
2021-11-29 | $41.29 | $41.32 | $41.01 | $41.19 | $40.00 | 43,529 |
2021-11-26 | $41.17 | $41.27 | $40.76 | $40.94 | $39.76 | 80,047 |
2021-11-24 | $41.61 | $41.96 | $41.61 | $41.95 | $40.74 | 29,052 |
2021-11-23 | $42.21 | $42.28 | $41.99 | $42.19 | $40.98 | 128,099 |
2021-11-22 | $42.62 | $42.74 | $42.37 | $42.37 | $41.15 | 21,798 |
2021-11-19 | $42.89 | $42.89 | $42.66 | $42.70 | $41.47 | 31,411 |
2021-11-18 | $43.18 | $43.25 | $43.07 | $43.25 | $42.01 | 106,593 |
2021-11-17 | $43.22 | $43.27 | $43.16 | $43.24 | $42.00 | 43,772 |
2021-11-16 | $43.28 | $43.33 | $43.17 | $43.17 | $41.93 | 64,882 |
2021-11-15 | $43.53 | $43.53 | $43.25 | $43.26 | $42.02 | 47,726 |
2021-11-12 | $43.33 | $43.45 | $43.31 | $43.42 | $42.17 | 27,635 |
2021-11-11 | $43.34 | $43.39 | $43.25 | $43.28 | $42.03 | 25,798 |
2021-11-10 | $43.45 | $43.54 | $43.11 | $43.14 | $41.90 | 23,661 |
2021-11-09 | $43.76 | $43.76 | $43.48 | $43.68 | $42.42 | 2,019,539 |
2021-11-08 | $43.65 | $43.76 | $43.59 | $43.59 | $42.34 | 26,199 |
2021-11-05 | $43.57 | $43.62 | $43.43 | $43.62 | $42.36 | 70,074 |
2021-11-04 | $43.49 | $43.56 | $43.41 | $43.56 | $42.31 | 49,548 |
2021-11-03 | $43.29 | $43.71 | $43.20 | $43.68 | $42.42 | 20,360 |
2021-11-02 | $43.26 | $43.30 | $43.21 | $43.27 | $42.02 | 19,061 |
2021-11-01 | $43.12 | $43.32 | $43.12 | $43.32 | $42.07 | 25,715 |
2021-10-29 | $42.90 | $42.99 | $42.77 | $42.96 | $41.72 | 37,720 |
2021-10-28 | $43.00 | $43.33 | $43.00 | $43.24 | $42.00 | 39,963 |
2021-10-27 | $42.94 | $43.02 | $42.79 | $42.80 | $41.57 | 16,296 |
2021-10-26 | $43.03 | $43.09 | $42.87 | $42.95 | $41.71 | 25,497 |
2021-10-25 | $42.82 | $42.83 | $42.69 | $42.74 | $41.51 | 62,834 |
2021-10-22 | $42.89 | $42.97 | $42.73 | $42.91 | $41.68 | 47,488 |
2021-10-21 | $42.65 | $42.74 | $42.59 | $42.74 | $41.51 | 15,364 |
2021-10-20 | $42.59 | $42.79 | $42.56 | $42.76 | $41.53 | 115,330 |
2021-10-19 | $42.49 | $42.60 | $42.49 | $42.58 | $41.35 | 65,389 |
2021-10-18 | $42.17 | $42.38 | $42.17 | $42.32 | $41.10 | 64,220 |
2021-10-15 | $42.36 | $42.52 | $42.35 | $42.49 | $41.27 | 56,455 |
2021-10-14 | $42.08 | $42.23 | $42.08 | $42.23 | $41.01 | 24,682 |
2021-10-13 | $41.40 | $41.72 | $41.40 | $41.69 | $40.49 | 49,908 |
2021-10-12 | $41.06 | $41.24 | $40.96 | $41.09 | $39.91 | 3,927,973 |
2021-10-11 | $41.00 | $41.14 | $40.90 | $40.91 | $39.73 | 67,947 |
2021-10-08 | $41.23 | $41.25 | $41.02 | $41.14 | $39.96 | 39,009 |
2021-10-07 | $40.99 | $41.25 | $40.99 | $41.13 | $39.95 | 24,508 |
2021-10-06 | $40.44 | $40.82 | $40.40 | $40.78 | $39.61 | 12,178 |
2021-10-05 | $40.87 | $41.19 | $40.80 | $41.08 | $39.90 | 17,750 |
2021-10-04 | $41.06 | $41.10 | $40.70 | $40.87 | $39.69 | 23,293 |
2021-10-01 | $40.94 | $41.17 | $40.71 | $41.00 | $39.82 | 153,618 |
2021-09-30 | $41.00 | $41.09 | $40.80 | $40.81 | $39.64 | 29,861 |
2021-09-29 | $41.16 | $41.16 | $40.89 | $40.89 | $39.71 | 5,681 |
2021-09-28 | $41.41 | $41.41 | $40.98 | $41.13 | $39.95 | 52,466 |
2021-09-27 | $42.09 | $42.18 | $42.00 | $42.08 | $40.87 | 16,546 |
2021-09-24 | $42.15 | $42.32 | $42.08 | $42.21 | $41.00 | 701,758 |
2021-09-23 | $42.56 | $42.77 | $42.56 | $42.71 | $41.48 | 16,699 |
2021-09-22 | $42.10 | $42.44 | $42.10 | $42.11 | $40.90 | 26,701 |
2021-09-21 | $41.80 | $41.92 | $41.69 | $41.76 | $40.56 | 48,148 |
2021-09-20 | $41.25 | $41.44 | $41.03 | $41.32 | $40.13 | 53,021 |
2021-09-17 | $42.86 | $42.88 | $42.24 | $42.43 | $41.01 | 20,432 |
2021-09-16 | $42.93 | $43.08 | $42.80 | $43.01 | $41.57 | 18,971 |
2021-09-15 | $42.95 | $43.03 | $42.71 | $42.99 | $41.55 | 20,609 |
2021-09-14 | $43.18 | $43.25 | $43.00 | $43.00 | $41.56 | 14,644 |
2021-09-13 | $43.13 | $43.20 | $43.02 | $43.11 | $41.67 | 25,959 |
2021-09-10 | $43.24 | $43.28 | $42.83 | $42.83 | $41.39 | 32,149 |
2021-09-09 | $43.08 | $43.28 | $43.01 | $43.02 | $41.58 | 41,890 |
2021-09-08 | $43.24 | $43.33 | $43.07 | $43.14 | $41.69 | 20,417 |
2021-09-07 | $43.79 | $43.79 | $43.53 | $43.55 | $42.09 | 13,291 |
2021-09-03 | $43.71 | $43.88 | $43.60 | $43.75 | $42.28 | 13,814 |
2021-09-02 | $43.88 | $43.98 | $43.86 | $43.86 | $42.39 | 14,458 |
2021-09-01 | $43.65 | $43.83 | $43.62 | $43.70 | $42.24 | 89,397 |
2021-08-31 | $43.50 | $43.54 | $43.32 | $43.35 | $41.90 | 13,557 |
2021-08-30 | $43.46 | $43.58 | $43.43 | $43.48 | $42.02 | 17,838 |
2021-08-27 | $43.14 | $43.50 | $43.14 | $43.46 | $42.01 | 6,783 |
2021-08-26 | $43.14 | $43.26 | $43.02 | $43.04 | $41.60 | 8,750 |
2021-08-25 | $43.15 | $43.35 | $43.15 | $43.24 | $41.79 | 10,783 |
2021-08-24 | $43.09 | $43.27 | $43.08 | $43.21 | $41.76 | 15,260 |
2021-08-23 | $43.03 | $43.26 | $43.00 | $43.17 | $41.72 | 584,906 |
2021-08-20 | $42.48 | $42.84 | $42.48 | $42.80 | $41.37 | 18,067 |
2021-08-19 | $42.63 | $42.69 | $42.41 | $42.64 | $41.21 | 41,991 |
2021-08-18 | $43.20 | $43.37 | $43.01 | $43.01 | $41.57 | 47,094 |
2021-08-17 | $43.23 | $43.35 | $42.96 | $43.17 | $41.72 | 41,695 |
2021-08-16 | $43.43 | $43.58 | $43.31 | $43.52 | $42.06 | 67,646 |
2021-08-13 | $43.52 | $43.78 | $43.52 | $43.76 | $42.29 | 28,565 |
2021-08-12 | $43.41 | $43.46 | $43.28 | $43.40 | $41.94 | 11,942 |
2021-08-11 | $43.35 | $43.43 | $43.27 | $43.42 | $41.96 | 13,234 |
2021-08-10 | $43.11 | $43.16 | $43.02 | $43.08 | $41.64 | 1,181,484 |
2021-08-09 | $43.18 | $43.19 | $43.05 | $43.05 | $41.61 | 14,836 |
2021-08-06 | $43.19 | $43.19 | $43.06 | $43.10 | $41.66 | 15,310 |
2021-08-05 | $43.36 | $43.46 | $43.30 | $43.37 | $41.92 | 10,835 |
2021-08-04 | $43.28 | $43.38 | $43.13 | $43.13 | $41.68 | 21,145 |
2021-08-03 | $43.06 | $43.18 | $42.99 | $43.18 | $41.73 | 10,535 |
2021-08-02 | $43.00 | $43.00 | $42.79 | $42.79 | $41.36 | 31,629 |
2021-07-30 | $42.83 | $42.89 | $42.61 | $42.71 | $41.28 | 46,787 |
2021-07-29 | $42.93 | $43.03 | $42.89 | $42.91 | $41.48 | 29,938 |
2021-07-28 | $42.28 | $42.61 | $42.26 | $42.61 | $41.18 | 10,906 |
2021-07-27 | $42.23 | $42.35 | $42.10 | $42.35 | $40.93 | 80,532 |
2021-07-26 | $42.30 | $42.46 | $42.30 | $42.41 | $40.99 | 39,510 |
2021-07-23 | $42.24 | $42.40 | $42.22 | $42.28 | $40.86 | 9,689 |
2021-07-22 | $42.09 | $42.12 | $41.84 | $41.88 | $40.48 | 16,099 |
2021-07-21 | $41.47 | $41.89 | $41.42 | $41.89 | $40.49 | 16,128 |
2021-07-20 | $40.57 | $41.09 | $40.51 | $41.09 | $39.71 | 41,298 |
2021-07-19 | $40.88 | $40.88 | $40.61 | $40.80 | $39.43 | 62,886 |
2021-07-16 | $41.90 | $41.98 | $41.57 | $41.68 | $40.28 | 14,886 |
2021-07-15 | $41.98 | $42.08 | $41.77 | $41.95 | $40.54 | 41,570 |
2021-07-14 | $42.47 | $42.48 | $42.34 | $42.37 | $40.95 | 35,070 |
2021-07-13 | $42.38 | $42.49 | $42.25 | $42.25 | $40.83 | 105,346 |
2021-07-12 | $42.42 | $42.65 | $42.40 | $42.55 | $41.12 | 20,656 |
2021-07-09 | $42.05 | $42.41 | $42.05 | $42.38 | $40.96 | 16,103 |
2021-07-08 | $41.67 | $41.82 | $41.50 | $41.68 | $40.28 | 38,560 |
2021-07-07 | $42.19 | $42.32 | $42.08 | $42.29 | $40.87 | 19,392 |
2021-07-06 | $42.32 | $42.32 | $41.86 | $42.01 | $40.60 | 47,573 |
2021-07-02 | $42.15 | $42.29 | $42.03 | $42.28 | $40.86 | 12,639 |
2021-07-01 | $42.04 | $42.15 | $41.97 | $42.15 | $40.74 | 26,270 |
2021-06-30 | $41.89 | $42.03 | $41.72 | $41.85 | $40.45 | 32,458 |
2021-06-29 | $42.29 | $42.36 | $42.19 | $42.21 | $40.80 | 36,387 |
2021-06-28 | $42.44 | $42.47 | $42.13 | $42.23 | $40.81 | 230,286 |
2021-06-25 | $42.57 | $42.60 | $42.44 | $42.56 | $41.13 | 561,693 |
2021-06-24 | $42.46 | $42.57 | $42.31 | $42.49 | $41.07 | 49,346 |
2021-06-23 | $42.33 | $42.37 | $42.00 | $42.05 | $40.64 | 154,280 |
2021-06-22 | $42.14 | $42.50 | $42.11 | $42.32 | $40.90 | 36,432 |
2021-06-21 | $41.93 | $42.33 | $41.86 | $42.32 | $40.90 | 66,667 |
2021-06-18 | $42.36 | $42.41 | $42.12 | $42.20 | $40.32 | 19,537 |
2021-06-17 | $43.14 | $43.18 | $42.87 | $43.00 | $41.08 | 19,451 |
2021-06-16 | $43.86 | $43.96 | $43.33 | $43.46 | $41.53 | 47,680 |
2021-06-15 | $43.93 | $43.93 | $43.74 | $43.85 | $41.90 | 23,859 |
2021-06-14 | $43.79 | $43.86 | $43.71 | $43.80 | $41.85 | 64,268 |
2021-06-11 | $43.70 | $43.76 | $43.58 | $43.76 | $41.81 | 63,249 |
2021-06-10 | $43.58 | $43.72 | $43.56 | $43.66 | $41.71 | 103,905 |
2021-06-09 | $43.71 | $43.71 | $43.58 | $43.64 | $41.69 | 2,124,739 |
2021-06-08 | $43.75 | $43.75 | $43.51 | $43.64 | $41.70 | 60,358 |
2021-06-07 | $43.53 | $43.67 | $43.53 | $43.63 | $41.68 | 17,917 |
2021-06-04 | $43.38 | $43.52 | $43.28 | $43.52 | $41.58 | 10,240 |
2021-06-03 | $43.19 | $43.19 | $43.00 | $43.13 | $41.20 | 47,654 |
2021-06-02 | $43.36 | $43.48 | $43.31 | $43.43 | $41.49 | 35,749 |
2021-06-01 | $43.52 | $43.53 | $43.33 | $43.34 | $41.41 | 46,142 |
2021-05-28 | $42.95 | $43.18 | $42.95 | $43.06 | $41.14 | 14,051 |
2021-05-27 | $42.92 | $43.01 | $42.87 | $42.95 | $41.03 | 17,315 |
2021-05-26 | $42.81 | $42.91 | $42.74 | $42.82 | $40.91 | 129,855 |
2021-05-25 | $42.99 | $43.06 | $42.84 | $42.92 | $41.00 | 628,740 |
2021-05-24 | $42.73 | $43.02 | $42.73 | $42.92 | $41.01 | 34,727 |
2021-05-21 | $42.67 | $42.74 | $42.50 | $42.63 | $40.72 | 14,841 |
2021-05-20 | $42.22 | $42.62 | $42.22 | $42.60 | $40.70 | 4,470 |
2021-05-19 | $41.81 | $42.14 | $41.59 | $41.95 | $40.08 | 44,799 |
2021-05-18 | $42.63 | $42.63 | $42.38 | $42.38 | $40.49 | 8,805 |
2021-05-17 | $42.22 | $42.37 | $42.18 | $42.33 | $40.44 | 9,008 |
2021-05-14 | $42.03 | $42.40 | $42.03 | $42.40 | $40.51 | 5,675 |
2021-05-13 | $41.37 | $41.70 | $41.37 | $41.63 | $39.77 | 5,307 |
2021-05-12 | $41.58 | $41.58 | $41.17 | $41.28 | $39.43 | 9,908 |
2021-05-11 | $41.49 | $41.84 | $41.43 | $41.69 | $39.83 | 159,306 |
2021-05-10 | $42.51 | $42.60 | $42.22 | $42.22 | $40.33 | 57,252 |
2021-05-07 | $42.03 | $42.56 | $42.03 | $42.53 | $40.63 | 16,810 |
2021-05-06 | $41.63 | $41.94 | $41.52 | $41.94 | $40.07 | 16,983 |
2021-05-05 | $41.33 | $41.65 | $41.33 | $41.62 | $39.76 | 14,300 |
2021-05-04 | $41.12 | $41.22 | $40.76 | $40.95 | $39.12 | 20,125 |
2021-05-03 | $41.58 | $41.81 | $41.57 | $41.68 | $39.82 | 18,413 |
2021-04-30 | $41.45 | $41.52 | $41.00 | $41.11 | $39.28 | 4,312 |
2021-04-29 | $41.91 | $41.91 | $41.47 | $41.72 | $39.86 | 6,215 |
2021-04-28 | $41.55 | $41.82 | $41.55 | $41.69 | $39.83 | 7,562 |
2021-04-27 | $41.56 | $41.63 | $41.44 | $41.63 | $39.77 | 4,397 |
2021-04-26 | $41.51 | $41.65 | $41.51 | $41.61 | $39.75 | 14,490 |
2021-04-23 | $41.20 | $41.53 | $41.20 | $41.51 | $39.66 | 5,012 |
2021-04-22 | $41.24 | $41.34 | $41.04 | $41.09 | $39.25 | 12,845 |
2021-04-21 | $41.00 | $41.22 | $40.99 | $41.22 | $39.38 | 5,392 |
2021-04-20 | $41.11 | $41.11 | $40.73 | $40.88 | $39.06 | 28,382 |
2021-04-19 | $41.56 | $41.57 | $41.42 | $41.57 | $39.72 | 7,106 |
2021-04-16 | $41.19 | $41.53 | $41.19 | $41.48 | $39.63 | 5,665 |
2021-04-15 | $40.95 | $41.03 | $40.87 | $40.98 | $39.15 | 5,264 |
2021-04-14 | $40.73 | $40.82 | $40.61 | $40.67 | $38.86 | 7,750 |
2021-04-13 | $40.49 | $40.74 | $40.49 | $40.73 | $38.91 | 17,140 |
2021-04-12 | $40.45 | $40.46 | $40.34 | $40.41 | $38.61 | 7,862 |
2021-04-09 | $40.47 | $40.59 | $40.44 | $40.55 | $38.74 | 6,913 |
2021-04-08 | $40.40 | $40.59 | $40.40 | $40.56 | $38.75 | 7,926 |
2021-04-07 | $40.27 | $40.35 | $40.16 | $40.25 | $38.46 | 2,732 |
2021-04-06 | $40.11 | $40.19 | $40.11 | $40.12 | $38.33 | 6,831 |
2021-04-05 | $40.22 | $40.59 | $40.22 | $40.59 | $38.78 | 8,316 |
2021-04-01 | $39.55 | $39.89 | $39.54 | $39.89 | $38.11 | 8,030 |
2021-03-31 | $39.32 | $39.43 | $39.25 | $39.28 | $37.53 | 2,828 |
2021-03-30 | $39.16 | $39.35 | $39.15 | $39.22 | $37.47 | 5,956 |
2021-03-29 | $39.20 | $39.36 | $39.20 | $39.28 | $37.53 | 3,773 |
2021-03-26 | $39.02 | $39.36 | $39.02 | $39.27 | $37.52 | 10,914 |
2021-03-25 | $38.61 | $38.81 | $38.55 | $38.81 | $37.08 | 4,732 |
2021-03-24 | $38.80 | $39.08 | $38.71 | $38.71 | $36.98 | 5,102 |
2021-03-23 | $39.13 | $39.20 | $38.74 | $38.87 | $37.13 | 14,350 |
2021-03-22 | $39.27 | $39.44 | $39.19 | $39.20 | $37.45 | 5,398 |
2021-03-19 | $39.28 | $39.51 | $39.16 | $39.39 | $37.47 | 12,234 |
2021-03-18 | $39.57 | $39.83 | $39.32 | $39.36 | $37.43 | 11,135 |
2021-03-17 | $39.50 | $39.94 | $39.43 | $39.90 | $37.95 | 31,048 |
2021-03-16 | $39.57 | $39.67 | $39.57 | $39.65 | $37.72 | 16,438 |
2021-03-15 | $39.60 | $39.62 | $39.36 | $39.55 | $37.61 | 10,067 |
2021-03-12 | $39.29 | $39.64 | $39.29 | $39.64 | $37.70 | 6,028 |
2021-03-11 | $39.50 | $39.76 | $39.46 | $39.60 | $37.67 | 12,692 |
2021-03-10 | $39.30 | $39.30 | $39.11 | $39.25 | $37.33 | 7,553 |
2021-03-09 | $38.90 | $39.10 | $38.90 | $39.06 | $37.15 | 5,551 |
2021-03-08 | $38.41 | $38.69 | $38.41 | $38.50 | $36.62 | 6,845 |
2021-03-05 | $38.16 | $38.42 | $38.00 | $38.42 | $36.54 | 7,847 |
2021-03-04 | $38.61 | $38.79 | $38.05 | $38.21 | $36.34 | 6,234 |
2021-03-03 | $38.75 | $39.00 | $38.72 | $38.73 | $36.84 | 9,114 |
2021-03-02 | $38.91 | $39.02 | $38.79 | $38.89 | $36.99 | 10,451 |
2021-03-01 | $38.72 | $38.84 | $38.66 | $38.79 | $36.90 | 937 |
2021-02-26 | $38.35 | $38.35 | $38.15 | $38.18 | $36.32 | 3,392 |
2021-02-25 | $39.38 | $39.38 | $38.56 | $38.65 | $36.76 | 18,539 |
2021-02-24 | $38.87 | $39.20 | $38.78 | $39.19 | $37.28 | 9,002 |
2021-02-23 | $38.60 | $38.97 | $38.60 | $38.97 | $37.07 | 2,788 |
2021-02-22 | $38.95 | $39.20 | $38.88 | $38.88 | $36.98 | 7,159 |
2021-02-19 | $39.11 | $39.24 | $38.98 | $39.00 | $37.10 | 6,884 |
2021-02-18 | $38.87 | $38.91 | $38.70 | $38.91 | $37.01 | 2,752 |
2021-02-17 | $38.95 | $39.07 | $38.88 | $39.07 | $37.16 | 2,317 |
2021-02-16 | $39.46 | $39.59 | $39.36 | $39.40 | $37.48 | 8,923 |
2021-02-12 | $38.94 | $39.05 | $38.93 | $39.05 | $37.14 | 3,873 |
2021-02-11 | $38.74 | $38.81 | $38.65 | $38.81 | $36.92 | 4,628 |
2021-02-10 | $38.79 | $38.83 | $38.54 | $38.55 | $36.67 | 8,939 |
2021-02-09 | $38.60 | $38.81 | $38.49 | $38.69 | $36.80 | 16,564 |
2021-02-08 | $38.54 | $38.63 | $38.35 | $38.47 | $36.59 | 17,240 |
2021-02-05 | $38.35 | $38.41 | $38.26 | $38.36 | $36.48 | 7,316 |
2021-02-04 | $38.02 | $38.17 | $37.96 | $38.00 | $36.15 | 11,634 |
2021-02-03 | $38.05 | $38.15 | $37.86 | $38.12 | $36.26 | 19,434 |
2021-02-02 | $37.94 | $38.05 | $37.87 | $38.05 | $36.20 | 22,872 |
2021-02-01 | $37.76 | $37.76 | $37.49 | $37.66 | $35.83 | 8,315 |
2021-01-29 | $37.57 | $37.57 | $37.11 | $37.11 | $35.30 | 14,630 |
2021-01-28 | $37.85 | $38.04 | $37.85 | $37.98 | $36.13 | 4,671 |
2021-01-27 | $37.76 | $37.98 | $37.32 | $37.57 | $35.74 | 27,640 |
2021-01-26 | $38.58 | $38.58 | $38.42 | $38.52 | $36.64 | 8,989 |
2021-01-25 | $38.28 | $38.41 | $37.88 | $38.34 | $36.47 | 23,529 |
2021-01-22 | $38.62 | $38.74 | $38.58 | $38.69 | $36.80 | 12,106 |
2021-01-21 | $38.89 | $38.90 | $38.65 | $38.89 | $36.99 | 24,530 |
2021-01-20 | $38.59 | $38.76 | $38.57 | $38.73 | $36.83 | 20,685 |
2021-01-19 | $38.58 | $38.58 | $38.35 | $38.50 | $36.61 | 7,195 |
2021-01-15 | $38.39 | $38.44 | $38.11 | $38.18 | $36.32 | 11,637 |
2021-01-14 | $38.67 | $38.93 | $38.67 | $38.86 | $36.96 | 8,348 |
2021-01-13 | $38.59 | $38.72 | $38.56 | $38.56 | $36.68 | 9,577 |
2021-01-12 | $38.49 | $38.71 | $38.40 | $38.70 | $36.81 | 29,184 |
2021-01-11 | $38.38 | $38.64 | $38.38 | $38.60 | $36.71 | 14,651 |
2021-01-08 | $39.09 | $39.15 | $38.84 | $39.04 | $37.13 | 29,036 |
2021-01-07 | $38.81 | $39.04 | $38.73 | $38.94 | $37.04 | 25,987 |
2021-01-06 | $38.50 | $39.07 | $38.50 | $38.84 | $36.94 | 49,972 |
2021-01-05 | $38.10 | $38.50 | $38.00 | $38.39 | $36.52 | 8,799 |
2021-01-04 | $38.64 | $38.64 | $37.91 | $38.03 | $36.17 | 132,657 |
2020-12-31 | $37.69 | $37.89 | $37.67 | $37.69 | $35.85 | 12,924 |
2020-12-30 | $38.19 | $38.33 | $38.00 | $38.06 | $36.20 | 26,725 |
2020-12-29 | $38.22 | $38.28 | $37.94 | $37.97 | $36.12 | 72,732 |
2020-12-28 | $37.89 | $38.03 | $37.72 | $37.81 | $35.96 | 56,539 |
2020-12-24 | $37.50 | $37.60 | $37.34 | $37.44 | $35.62 | 26,626 |
2020-12-23 | $37.41 | $37.50 | $37.25 | $37.40 | $35.57 | 540,406 |
2020-12-22 | $36.99 | $37.05 | $36.90 | $36.99 | $35.19 | 3,456 |
2020-12-21 | $36.55 | $37.15 | $36.41 | $37.06 | $35.25 | 22,816 |
2020-12-18 | $38.10 | $38.10 | $37.80 | $37.80 | $35.74 | 13,180 |
2020-12-17 | $38.00 | $38.16 | $37.95 | $37.95 | $35.88 | 3,426 |
2020-12-16 | $37.53 | $37.76 | $37.51 | $37.76 | $35.70 | 11,750 |
2020-12-15 | $37.18 | $37.47 | $37.09 | $37.47 | $35.42 | 76,002 |
2020-12-14 | $37.21 | $37.30 | $37.00 | $37.00 | $34.98 | 10,838 |
2020-12-11 | $36.92 | $36.97 | $36.70 | $36.95 | $34.93 | 29,684 |
2020-12-10 | $36.91 | $37.29 | $36.91 | $37.22 | $35.19 | 46,438 |
2020-12-09 | $37.41 | $37.44 | $36.96 | $37.20 | $35.17 | 1,501,815 |
2020-12-08 | $37.14 | $37.33 | $37.14 | $37.33 | $35.29 | 69,251 |
2020-12-07 | $37.20 | $37.32 | $37.15 | $37.19 | $35.16 | 21,291 |
2020-12-04 | $37.27 | $37.43 | $37.27 | $37.33 | $35.29 | 11,263 |
2020-12-03 | $37.03 | $37.26 | $36.99 | $37.01 | $34.99 | 11,450 |
2020-12-02 | $36.78 | $37.00 | $36.78 | $36.88 | $34.87 | 12,929 |
2020-12-01 | $36.78 | $36.99 | $36.72 | $36.93 | $34.91 | 299,381 |
2020-11-30 | $36.67 | $36.85 | $36.24 | $36.24 | $34.26 | 9,750 |
2020-11-27 | $36.46 | $36.72 | $36.46 | $36.68 | $34.68 | 13,151 |
2020-11-25 | $36.30 | $36.62 | $36.30 | $36.48 | $34.49 | 33,122 |
2020-11-24 | $36.21 | $36.51 | $36.16 | $36.46 | $34.47 | 960,585 |
2020-11-23 | $36.09 | $36.15 | $35.83 | $35.93 | $33.97 | 13,849 |
2020-11-20 | $35.96 | $36.05 | $35.88 | $35.96 | $34.00 | 12,181 |
2020-11-19 | $35.71 | $36.00 | $35.63 | $35.94 | $33.97 | 5,076 |
2020-11-18 | $36.11 | $36.11 | $35.78 | $35.78 | $33.83 | 15,939 |
2020-11-17 | $35.89 | $36.03 | $35.74 | $35.98 | $34.02 | 14,931 |
2020-11-16 | $35.99 | $35.99 | $35.68 | $35.86 | $33.90 | 19,736 |
2020-11-13 | $35.43 | $35.67 | $35.38 | $35.56 | $33.61 | 16,260 |
2020-11-12 | $35.36 | $35.47 | $34.98 | $35.04 | $33.13 | 17,504 |
2020-11-11 | $35.50 | $35.56 | $35.32 | $35.52 | $33.58 | 11,176 |
2020-11-10 | $35.28 | $35.44 | $35.13 | $35.32 | $33.39 | 1,358,234 |
2020-11-09 | $35.38 | $35.38 | $34.58 | $34.73 | $32.83 | 118,762 |
2020-11-06 | $33.90 | $33.90 | $33.75 | $33.80 | $31.96 | 2,591 |
2020-11-05 | $33.60 | $33.71 | $33.47 | $33.56 | $31.73 | 14,728 |
2020-11-04 | $32.58 | $33.12 | $32.58 | $32.88 | $31.08 | 1,869 |
2020-11-03 | $32.11 | $32.48 | $32.11 | $32.44 | $30.66 | 6,220 |
2020-11-02 | $31.35 | $31.44 | $31.28 | $31.43 | $29.72 | 34,656 |
2020-10-30 | $31.01 | $31.06 | $30.81 | $30.93 | $29.24 | 16,447 |
2020-10-29 | $30.96 | $31.19 | $30.89 | $31.08 | $29.38 | 7,751 |
2020-10-28 | $31.19 | $31.24 | $30.95 | $30.96 | $29.27 | 15,152 |
2020-10-27 | $32.51 | $32.51 | $32.20 | $32.20 | $30.45 | 10,585 |
2020-10-26 | $32.86 | $32.86 | $32.54 | $32.62 | $30.84 | 5,775 |
2020-10-23 | $33.39 | $33.40 | $33.28 | $33.33 | $31.51 | 5,117 |
2020-10-22 | $33.09 | $33.12 | $32.93 | $33.12 | $31.31 | 6,608 |
2020-10-21 | $33.40 | $33.40 | $33.12 | $33.15 | $31.34 | 6,354 |
2020-10-20 | $33.54 | $33.69 | $33.40 | $33.46 | $31.63 | 13,687 |
2020-10-19 | $33.48 | $33.53 | $33.17 | $33.17 | $31.36 | 9,422 |
2020-10-16 | $33.30 | $33.47 | $33.30 | $33.38 | $31.56 | 10,221 |
2020-10-15 | $32.85 | $33.08 | $32.85 | $33.04 | $31.24 | 2,325 |
2020-10-14 | $33.72 | $33.86 | $33.50 | $33.65 | $31.81 | 3,217 |
2020-10-13 | $33.74 | $33.74 | $33.60 | $33.62 | $31.78 | 1,633 |
2020-10-12 | $34.02 | $34.22 | $34.02 | $34.12 | $32.25 | 2,884 |
2020-10-09 | $33.84 | $34.01 | $33.76 | $33.92 | $32.07 | 4,794 |
2020-10-08 | $33.65 | $33.65 | $33.47 | $33.55 | $31.72 | 1,979 |
2020-10-07 | $33.23 | $33.34 | $33.22 | $33.34 | $31.52 | 6,920 |
2020-10-06 | $33.47 | $33.49 | $32.99 | $33.01 | $31.20 | 4,568 |
2020-10-05 | $33.20 | $33.44 | $33.20 | $33.44 | $31.61 | 8,417 |
2020-10-02 | $32.53 | $32.92 | $32.48 | $32.92 | $31.12 | 11,455 |
2020-10-01 | $32.95 | $32.95 | $32.77 | $32.86 | $31.07 | 5,010 |
2020-09-30 | $32.79 | $32.84 | $32.68 | $32.79 | $31.00 | 4,254 |
2020-09-29 | $32.86 | $32.86 | $32.66 | $32.80 | $31.01 | 3,054 |
2020-09-28 | $32.72 | $32.79 | $32.66 | $32.73 | $30.94 | 7,713 |
2020-09-25 | $31.85 | $32.29 | $31.81 | $32.22 | $30.46 | 15,479 |
2020-09-24 | $32.18 | $32.34 | $31.92 | $32.24 | $30.48 | 32,526 |
2020-09-23 | $32.68 | $32.68 | $32.16 | $32.16 | $30.40 | 5,307 |
2020-09-22 | $32.59 | $32.64 | $32.34 | $32.53 | $30.75 | 7,863 |
2020-09-21 | $32.58 | $32.66 | $32.26 | $32.66 | $30.88 | 14,825 |
2020-09-18 | $34.03 | $34.10 | $33.85 | $33.92 | $31.90 | 4,413 |
2020-09-17 | $33.94 | $34.20 | $33.94 | $34.16 | $32.12 | 7,427 |
2020-09-16 | $34.21 | $34.29 | $34.04 | $34.09 | $32.06 | 6,899 |
2020-09-15 | $34.17 | $34.17 | $34.07 | $34.07 | $32.04 | 1,193 |
2020-09-14 | $34.04 | $34.04 | $33.88 | $33.99 | $31.96 | 9,211 |
2020-09-11 | $33.87 | $33.92 | $33.65 | $33.89 | $31.87 | 16,907 |
2020-09-10 | $34.21 | $34.21 | $33.49 | $33.49 | $31.49 | 8,724 |
2020-09-09 | $33.83 | $34.13 | $33.83 | $34.02 | $31.99 | 31,943 |
2020-09-08 | $33.19 | $33.46 | $33.12 | $33.22 | $31.24 | 8,967 |
2020-09-04 | $33.56 | $33.64 | $33.06 | $33.64 | $31.63 | 8,762 |
2020-09-03 | $34.24 | $34.36 | $33.42 | $33.51 | $31.51 | 19,435 |
2020-09-02 | $34.12 | $34.47 | $34.04 | $34.47 | $32.41 | 22,992 |
2020-09-01 | $33.93 | $33.98 | $33.81 | $33.81 | $31.79 | 252,637 |
2020-08-31 | $34.00 | $34.27 | $33.95 | $34.07 | $32.04 | 29,332 |
2020-08-28 | $34.14 | $34.18 | $34.10 | $34.15 | $32.11 | 8,542 |
2020-08-27 | $34.37 | $34.37 | $33.89 | $33.89 | $31.87 | 5,827 |
2020-08-26 | $34.07 | $34.32 | $34.07 | $34.30 | $32.25 | 3,398 |
2020-08-25 | $34.06 | $34.10 | $33.78 | $34.04 | $32.01 | 8,508 |
2020-08-24 | $33.99 | $34.03 | $33.82 | $34.03 | $32.00 | 23,574 |
2020-08-21 | $33.22 | $33.47 | $33.22 | $33.47 | $31.47 | 22,988 |
2020-08-20 | $33.50 | $33.75 | $33.42 | $33.74 | $31.73 | 14,813 |
2020-08-19 | $34.11 | $34.18 | $33.77 | $33.78 | $31.77 | 4,270 |
2020-08-18 | $34.21 | $34.23 | $33.86 | $34.04 | $32.01 | 9,433 |
2020-08-17 | $33.96 | $34.06 | $33.91 | $34.03 | $32.00 | 6,927 |
2020-08-14 | $33.74 | $33.87 | $33.68 | $33.78 | $31.77 | 44,852 |
2020-08-13 | $34.13 | $34.31 | $34.02 | $34.12 | $32.09 | 34,947 |
2020-08-12 | $34.07 | $34.30 | $34.07 | $34.21 | $32.17 | 16,643 |
2020-08-11 | $33.90 | $33.90 | $33.45 | $33.45 | $31.46 | 27,472 |
2020-08-10 | $33.31 | $33.36 | $33.18 | $33.30 | $31.31 | 3,137 |
2020-08-07 | $33.12 | $33.31 | $33.12 | $33.28 | $31.30 | 11,943 |
2020-08-06 | $33.26 | $33.48 | $33.21 | $33.47 | $31.48 | 2,912 |
2020-08-05 | $33.51 | $33.68 | $33.43 | $33.43 | $31.43 | 7,686 |
2020-08-04 | $32.83 | $33.20 | $32.83 | $33.17 | $31.19 | 5,458 |
2020-08-03 | $32.85 | $33.10 | $32.85 | $33.05 | $31.08 | 6,979 |
2020-07-31 | $33.06 | $33.06 | $32.29 | $32.47 | $30.53 | 22,533 |
2020-07-30 | $32.85 | $33.24 | $32.54 | $33.17 | $31.20 | 10,811 |
2020-07-29 | $33.42 | $33.68 | $33.35 | $33.63 | $31.62 | 11,363 |
2020-07-28 | $33.24 | $33.42 | $33.23 | $33.26 | $31.28 | 3,889 |
2020-07-27 | $33.25 | $33.45 | $33.22 | $33.43 | $31.44 | 22,881 |
2020-07-24 | $33.03 | $33.12 | $32.95 | $33.01 | $31.04 | 14,611 |
2020-07-23 | $33.48 | $33.53 | $33.16 | $33.20 | $31.22 | 17,185 |
2020-07-22 | $33.32 | $33.53 | $33.32 | $33.50 | $31.50 | 26,259 |
2020-07-21 | $33.41 | $33.61 | $33.30 | $33.32 | $31.33 | 55,811 |
2020-07-20 | $33.26 | $33.32 | $33.09 | $33.21 | $31.23 | 17,112 |
2020-07-17 | $32.93 | $33.04 | $32.87 | $33.00 | $31.03 | 11,870 |
2020-07-16 | $32.83 | $32.96 | $32.70 | $32.82 | $30.86 | 24,805 |
2020-07-15 | $33.02 | $33.10 | $32.78 | $32.94 | $30.98 | 6,460 |
2020-07-14 | $32.10 | $32.65 | $32.10 | $32.57 | $30.63 | 7,135 |
2020-07-13 | $32.33 | $32.55 | $31.96 | $31.96 | $30.05 | 7,603 |
2020-07-10 | $31.97 | $32.19 | $31.92 | $32.19 | $30.27 | 4,499 |
2020-07-09 | $32.25 | $32.25 | $31.73 | $31.88 | $29.98 | 13,853 |
2020-07-08 | $32.03 | $32.31 | $31.98 | $32.27 | $30.35 | 6,700 |
2020-07-07 | $32.10 | $32.17 | $31.95 | $31.95 | $30.05 | 5,533 |
2020-07-06 | $32.36 | $32.43 | $32.27 | $32.34 | $30.41 | 8,453 |
2020-07-02 | $31.92 | $32.08 | $31.78 | $31.86 | $29.96 | 18,044 |
2020-07-01 | $31.33 | $31.54 | $31.33 | $31.54 | $29.66 | 3,231 |
2020-06-30 | $31.06 | $31.42 | $30.96 | $31.42 | $29.55 | 5,720 |
2020-06-29 | $31.21 | $31.34 | $31.20 | $31.28 | $29.42 | 19,236 |
2020-06-26 | $31.40 | $31.40 | $30.89 | $31.01 | $29.16 | 14,971 |
2020-06-25 | $31.01 | $31.53 | $31.01 | $31.50 | $29.62 | 16,985 |
2020-06-24 | $31.51 | $31.51 | $30.90 | $31.05 | $29.20 | 8,694 |
2020-06-23 | $32.00 | $32.10 | $31.92 | $31.94 | $30.04 | 6,427 |
2020-06-22 | $31.35 | $31.68 | $31.35 | $31.68 | $29.79 | 3,824 |
2020-06-19 | $32.00 | $32.04 | $31.47 | $31.55 | $29.43 | 8,421 |
2020-06-18 | $31.67 | $31.67 | $31.58 | $31.67 | $29.54 | 2,534 |
2020-06-17 | $31.95 | $32.12 | $31.77 | $31.89 | $29.74 | 9,891 |
2020-06-16 | $32.23 | $32.23 | $31.53 | $31.74 | $29.60 | 20,630 |
2020-06-15 | $30.80 | $31.46 | $30.80 | $31.46 | $29.34 | 2,710 |
2020-06-12 | $31.42 | $31.48 | $30.62 | $31.12 | $29.02 | 37,226 |
2020-06-11 | $31.62 | $31.62 | $30.53 | $30.58 | $28.52 | 10,144 |
2020-06-10 | $32.72 | $32.81 | $32.43 | $32.45 | $30.27 | 6,879 |
2020-06-09 | $32.45 | $32.70 | $32.45 | $32.62 | $30.42 | 27,783 |
2020-06-08 | $33.00 | $33.17 | $32.70 | $33.17 | $30.94 | 23,459 |
2020-06-05 | $32.90 | $33.05 | $32.73 | $32.84 | $30.63 | 26,543 |
2020-06-04 | $32.12 | $32.35 | $32.12 | $32.32 | $30.14 | 75,975 |
2020-06-03 | $31.87 | $32.39 | $31.81 | $32.31 | $30.13 | 11,904 |
2020-06-02 | $31.22 | $31.42 | $31.17 | $31.42 | $29.30 | 7,103 |
2020-06-01 | $30.69 | $31.04 | $30.69 | $31.01 | $28.92 | 51,960 |
2020-05-29 | $30.44 | $30.44 | $30.08 | $30.43 | $28.38 | 8,708 |
2020-05-28 | $30.42 | $30.74 | $30.28 | $30.28 | $28.24 | 16,577 |
2020-05-27 | $30.02 | $30.07 | $29.73 | $30.02 | $28.00 | 14,118 |
2020-05-26 | $29.73 | $29.85 | $29.64 | $29.69 | $27.69 | 35,473 |
2020-05-22 | $28.84 | $28.93 | $28.66 | $28.93 | $26.98 | 5,175 |
2020-05-21 | $29.19 | $29.26 | $28.94 | $28.95 | $27.00 | 2,494 |
2020-05-20 | $29.11 | $29.21 | $29.11 | $29.21 | $27.24 | 5,591 |
2020-05-19 | $28.84 | $28.89 | $28.60 | $28.61 | $26.68 | 137,882 |
2020-05-18 | $28.51 | $29.05 | $28.49 | $28.98 | $27.03 | 18,132 |
2020-05-15 | $27.72 | $27.72 | $27.53 | $27.71 | $25.84 | 2,761 |
2020-05-14 | $27.25 | $27.69 | $27.11 | $27.66 | $25.80 | 13,117 |
2020-05-13 | $28.32 | $28.32 | $27.73 | $27.89 | $26.01 | 27,430 |
2020-05-12 | $28.67 | $28.74 | $28.25 | $28.35 | $26.44 | 1,046,000 |
2020-05-11 | $28.51 | $28.70 | $28.40 | $28.66 | $26.73 | 50,052 |
2020-05-08 | $28.63 | $28.80 | $28.63 | $28.80 | $26.86 | 10,554 |
2020-05-07 | $28.18 | $28.41 | $28.12 | $28.28 | $26.38 | 18,842 |
2020-05-06 | $28.22 | $28.22 | $27.81 | $27.81 | $25.94 | 15,653 |
2020-05-05 | $28.18 | $28.32 | $27.98 | $27.99 | $26.11 | 124,747 |
2020-05-04 | $27.84 | $28.04 | $27.72 | $28.00 | $26.11 | 13,675 |
2020-05-01 | $28.23 | $28.34 | $28.00 | $28.05 | $26.16 | 499,447 |
2020-04-30 | $28.77 | $28.94 | $28.62 | $28.76 | $26.82 | 7,702 |
2020-04-29 | $29.05 | $29.34 | $29.04 | $29.20 | $27.23 | 34,179 |
2020-04-28 | $28.84 | $28.84 | $28.40 | $28.43 | $26.52 | 15,583 |
2020-04-27 | $28.06 | $28.31 | $28.05 | $28.31 | $26.40 | 5,510 |
2020-04-24 | $27.75 | $27.89 | $27.56 | $27.84 | $25.97 | 91,186 |
2020-04-23 | $27.94 | $28.06 | $27.43 | $27.48 | $25.63 | 10,433 |
2020-04-22 | $27.84 | $27.84 | $27.56 | $27.65 | $25.79 | 236,452 |
2020-04-21 | $27.34 | $27.50 | $27.13 | $27.28 | $25.44 | 21,224 |
2020-04-20 | $28.00 | $28.31 | $27.79 | $27.79 | $25.92 | 156,169 |
2020-04-17 | $28.04 | $28.22 | $27.90 | $28.22 | $26.32 | 20,826 |
2020-04-16 | $27.40 | $27.40 | $27.02 | $27.30 | $25.46 | 12,324 |
2020-04-15 | $27.32 | $27.40 | $27.08 | $27.24 | $25.41 | 11,808 |
2020-04-14 | $28.23 | $28.48 | $28.23 | $28.30 | $26.39 | 31,253 |
2020-04-13 | $27.94 | $27.94 | $27.74 | $27.80 | $25.93 | 27,814 |
2020-04-09 | $27.96 | $28.31 | $27.93 | $28.30 | $26.39 | 295,874 |
2020-04-08 | $27.36 | $27.65 | $27.14 | $27.52 | $25.67 | 14,108 |
2020-04-07 | $27.84 | $27.84 | $27.15 | $27.20 | $25.37 | 50,653 |
2020-04-06 | $26.53 | $27.05 | $26.53 | $27.05 | $25.23 | 23,079 |
2020-04-03 | $25.90 | $26.12 | $25.53 | $25.66 | $23.93 | 26,431 |
2020-04-02 | $25.98 | $26.28 | $25.82 | $26.21 | $24.45 | 29,761 |
2020-04-01 | $26.02 | $26.32 | $25.71 | $25.81 | $24.07 | 15,570 |
2020-03-31 | $26.68 | $27.21 | $26.68 | $26.94 | $25.13 | 78,982 |
2020-03-30 | $26.45 | $26.89 | $26.45 | $26.89 | $25.08 | 11,497 |
2020-03-27 | $26.33 | $26.84 | $26.03 | $26.59 | $24.80 | 31,742 |
2020-03-26 | $26.33 | $27.42 | $26.28 | $27.42 | $25.57 | 84,687 |
2020-03-25 | $25.58 | $26.56 | $25.17 | $26.09 | $24.33 | 79,988 |
2020-03-24 | $24.74 | $25.37 | $24.53 | $25.27 | $23.57 | 179,669 |
2020-03-23 | $23.45 | $23.79 | $23.01 | $23.14 | $21.58 | 495,062 |
2020-03-20 | $24.38 | $24.77 | $23.44 | $23.45 | $21.68 | 33,703 |
2020-03-19 | $23.10 | $24.16 | $23.08 | $23.83 | $22.03 | 154,298 |
2020-03-18 | $23.34 | $23.90 | $22.69 | $23.26 | $21.51 | 52,132 |
2020-03-17 | $24.14 | $25.11 | $23.86 | $24.91 | $23.03 | 151,768 |
2020-03-16 | $23.69 | $24.83 | $23.18 | $24.05 | $22.24 | 76,549 |
2020-03-13 | $27.25 | $27.37 | $25.42 | $27.37 | $25.31 | 42,461 |
2020-03-12 | $26.64 | $26.64 | $25.36 | $25.60 | $23.67 | 62,098 |
2020-03-11 | $29.73 | $29.82 | $28.65 | $29.02 | $26.83 | 55,468 |
2020-03-10 | $30.76 | $30.76 | $29.72 | $30.61 | $28.30 | 871,452 |
2020-03-09 | $30.12 | $30.80 | $29.62 | $29.83 | $27.58 | 42,691 |
2020-03-06 | $32.33 | $32.64 | $32.21 | $32.49 | $30.04 | 17,227 |
2020-03-05 | $33.20 | $33.30 | $32.81 | $32.95 | $30.46 | 51,502 |
2020-03-04 | $33.55 | $34.03 | $33.32 | $34.03 | $31.46 | 21,791 |
2020-03-03 | $33.44 | $33.73 | $32.73 | $32.88 | $30.40 | 26,906 |
2020-03-02 | $32.65 | $33.19 | $32.43 | $33.19 | $30.69 | 33,236 |
2020-02-28 | $32.07 | $32.55 | $31.84 | $32.55 | $30.09 | 52,737 |
2020-02-27 | $33.29 | $33.71 | $32.83 | $32.83 | $30.35 | 99,553 |
2020-02-26 | $34.09 | $34.39 | $33.86 | $33.86 | $31.31 | 37,070 |
2020-02-25 | $34.68 | $34.68 | $33.86 | $33.92 | $31.36 | 41,323 |
2020-02-24 | $34.71 | $34.91 | $34.43 | $34.65 | $32.04 | 63,725 |
2020-02-21 | $36.33 | $36.33 | $36.12 | $36.18 | $33.45 | 14,777 |
2020-02-20 | $36.43 | $36.50 | $36.21 | $36.33 | $33.59 | 11,113 |
2020-02-19 | $36.49 | $36.55 | $36.47 | $36.54 | $33.78 | 8,291 |
2020-02-18 | $36.26 | $36.41 | $36.26 | $36.30 | $33.56 | 27,103 |
2020-02-14 | $36.48 | $36.53 | $36.37 | $36.45 | $33.70 | 12,246 |
2020-02-13 | $36.36 | $36.52 | $36.32 | $36.42 | $33.67 | 5,711 |
2020-02-12 | $36.57 | $36.66 | $36.55 | $36.65 | $33.89 | 18,787 |
2020-02-11 | $36.40 | $36.50 | $36.40 | $36.42 | $33.67 | 31,869 |
2020-02-10 | $36.10 | $36.22 | $36.07 | $36.22 | $33.49 | 18,577 |
2020-02-07 | $36.32 | $36.32 | $36.06 | $36.06 | $33.34 | 12,862 |
2020-02-06 | $36.39 | $36.45 | $36.36 | $36.40 | $33.65 | 83,170 |
2020-02-05 | $36.41 | $36.41 | $36.28 | $36.38 | $33.64 | 7,663 |
2020-02-04 | $35.94 | $36.04 | $35.93 | $35.98 | $33.27 | 15,686 |
2020-02-03 | $35.46 | $35.58 | $35.41 | $35.49 | $32.81 | 200,253 |
2020-01-31 | $35.70 | $35.70 | $35.32 | $35.42 | $32.75 | 432,285 |
2020-01-30 | $35.72 | $35.94 | $35.67 | $35.94 | $33.23 | 12,161 |
2020-01-29 | $36.02 | $36.12 | $35.93 | $35.99 | $33.28 | 12,940 |
2020-01-28 | $35.73 | $35.94 | $35.71 | $35.93 | $33.22 | 28,031 |
2020-01-27 | $35.66 | $35.70 | $35.55 | $35.57 | $32.89 | 16,780 |
2020-01-24 | $36.61 | $36.62 | $36.28 | $36.32 | $33.58 | 14,062 |
2020-01-23 | $36.40 | $36.45 | $36.22 | $36.43 | $33.68 | 16,436 |
2020-01-22 | $36.68 | $36.68 | $36.56 | $36.56 | $33.80 | 46,256 |
2020-01-21 | $36.62 | $36.69 | $36.58 | $36.59 | $33.83 | 10,990 |
2020-01-17 | $36.79 | $36.84 | $36.75 | $36.82 | $34.04 | 17,419 |
2020-01-16 | $36.54 | $36.64 | $36.53 | $36.64 | $33.88 | 26,362 |
2020-01-15 | $36.50 | $36.56 | $36.47 | $36.51 | $33.76 | 19,706 |
2020-01-14 | $36.31 | $36.52 | $36.31 | $36.44 | $33.69 | 35,236 |
2020-01-13 | $36.28 | $36.61 | $36.26 | $36.48 | $33.73 | 122,108 |
2020-01-10 | $36.40 | $36.46 | $36.21 | $36.30 | $33.56 | 91,392 |
2020-01-09 | $36.40 | $36.41 | $36.35 | $36.39 | $33.65 | 10,785 |
2020-01-08 | $36.22 | $36.43 | $36.22 | $36.36 | $33.62 | 12,983 |
2020-01-07 | $36.29 | $36.31 | $36.25 | $36.26 | $33.52 | 43,330 |
2020-01-06 | $36.19 | $36.47 | $36.19 | $36.47 | $33.72 | 17,221 |
2020-01-03 | $36.25 | $36.52 | $36.25 | $36.32 | $33.58 | 23,177 |
2020-01-02 | $36.65 | $36.79 | $36.62 | $36.75 | $33.98 | 8,311 |
2019-12-31 | $36.31 | $36.45 | $36.20 | $36.45 | $33.70 | 15,720 |
2019-12-30 | $36.49 | $36.49 | $36.22 | $36.22 | $33.49 | 10,335 |
2019-12-27 | $36.54 | $36.56 | $36.47 | $36.51 | $33.76 | 136,336 |
2019-12-26 | $36.19 | $36.34 | $36.19 | $36.29 | $33.55 | 10,207 |
2019-12-24 | $36.16 | $36.20 | $36.11 | $36.12 | $33.40 | 4,355 |
2019-12-23 | $36.10 | $36.16 | $36.10 | $36.10 | $33.38 | 14,539 |
2019-12-20 | $36.16 | $36.23 | $36.14 | $36.15 | $33.29 | 12,295 |
2019-12-19 | $36.08 | $36.12 | $36.00 | $36.08 | $33.23 | 11,045 |
2019-12-18 | $36.07 | $36.14 | $36.00 | $36.06 | $33.21 | 31,124 |
2019-12-17 | $36.17 | $36.21 | $36.12 | $36.12 | $33.26 | 7,618 |
2019-12-16 | $36.33 | $36.47 | $36.33 | $36.39 | $33.51 | 14,971 |
2019-12-13 | $35.89 | $36.17 | $35.80 | $35.90 | $33.06 | 22,522 |
2019-12-12 | $35.26 | $35.60 | $35.26 | $35.56 | $32.75 | 26,154 |
2019-12-11 | $35.12 | $35.34 | $35.12 | $35.31 | $32.52 | 14,774 |
2019-12-10 | $35.05 | $35.23 | $35.02 | $35.14 | $32.36 | 20,626 |
2019-12-09 | $35.22 | $35.25 | $35.11 | $35.11 | $32.33 | 8,041 |
2019-12-06 | $35.24 | $35.25 | $35.18 | $35.21 | $32.42 | 13,428 |
2019-12-05 | $35.06 | $35.06 | $34.90 | $34.95 | $32.18 | 45,554 |
2019-12-04 | $34.88 | $35.00 | $34.88 | $34.99 | $32.22 | 11,960 |
2019-12-03 | $34.51 | $34.64 | $34.43 | $34.64 | $31.90 | 11,482 |
2019-12-02 | $34.97 | $34.97 | $34.72 | $34.78 | $32.03 | 10,186 |
2019-11-29 | $35.07 | $35.13 | $35.03 | $35.03 | $32.26 | 3,075 |
2019-11-27 | $35.20 | $35.25 | $35.17 | $35.23 | $32.44 | 10,186 |
2019-11-26 | $35.11 | $35.19 | $35.11 | $35.17 | $32.39 | 7,733 |
2019-11-25 | $35.01 | $35.13 | $35.01 | $35.07 | $32.30 | 65,930 |
2019-11-22 | $34.94 | $34.94 | $34.78 | $34.83 | $32.07 | 7,056 |
2019-11-21 | $34.76 | $34.80 | $34.65 | $34.74 | $31.99 | 36,960 |
2019-11-20 | $34.90 | $34.93 | $34.73 | $34.82 | $32.06 | 20,711 |
2019-11-19 | $35.25 | $35.25 | $35.02 | $35.06 | $32.29 | 13,244 |
2019-11-18 | $34.96 | $35.15 | $34.95 | $35.10 | $32.32 | 31,553 |
2019-11-15 | $34.88 | $35.01 | $34.88 | $35.01 | $32.24 | 15,350 |
2019-11-14 | $34.72 | $34.81 | $34.71 | $34.81 | $32.06 | 11,772 |
2019-11-13 | $34.78 | $34.85 | $34.71 | $34.84 | $32.08 | 12,852 |
2019-11-12 | $34.84 | $34.97 | $34.84 | $34.92 | $32.16 | 1,659,325 |
2019-11-11 | $34.70 | $34.85 | $34.70 | $34.81 | $32.06 | 4,998 |
2019-11-08 | $34.79 | $34.83 | $34.72 | $34.83 | $32.07 | 7,302 |
2019-11-07 | $34.95 | $34.96 | $34.87 | $34.87 | $32.11 | 5,998 |
2019-11-06 | $34.83 | $34.85 | $34.78 | $34.82 | $32.06 | 4,370 |
2019-11-05 | $34.80 | $34.82 | $34.76 | $34.79 | $32.04 | 3,805 |
2019-11-04 | $34.95 | $34.99 | $34.85 | $34.86 | $32.10 | 6,246 |
2019-11-01 | $34.65 | $34.71 | $34.62 | $34.65 | $31.91 | 208,449 |
2019-10-31 | $34.44 | $34.45 | $34.33 | $34.44 | $31.71 | 8,608 |
2019-10-30 | $34.25 | $34.57 | $34.25 | $34.57 | $31.83 | 7,885 |
2019-10-29 | $34.25 | $34.41 | $34.25 | $34.38 | $31.66 | 8,390 |
2019-10-28 | $34.35 | $34.45 | $34.35 | $34.42 | $31.70 | 8,645 |
2019-10-25 | $34.15 | $34.27 | $34.15 | $34.25 | $31.54 | 4,997 |
2019-10-24 | $34.35 | $34.36 | $34.23 | $34.29 | $31.58 | 21,347 |
2019-10-23 | $34.11 | $34.20 | $34.09 | $34.20 | $31.49 | 9,024 |
2019-10-22 | $34.14 | $34.28 | $34.00 | $34.05 | $31.36 | 23,480 |
2019-10-21 | $34.24 | $34.24 | $34.15 | $34.19 | $31.48 | 6,201 |
2019-10-18 | $34.00 | $34.08 | $33.93 | $34.04 | $31.35 | 15,566 |
2019-10-17 | $34.07 | $34.09 | $33.90 | $33.97 | $31.28 | 6,886 |
2019-10-16 | $33.80 | $33.90 | $33.78 | $33.83 | $31.15 | 18,657 |
2019-10-15 | $33.52 | $33.86 | $33.52 | $33.79 | $31.12 | 8,315 |
2019-10-14 | $33.33 | $33.41 | $33.33 | $33.35 | $30.71 | 5,658 |
2019-10-11 | $33.38 | $33.62 | $33.38 | $33.50 | $30.85 | 72,421 |
2019-10-10 | $32.51 | $32.79 | $32.51 | $32.78 | $30.19 | 8,877 |
2019-10-09 | $32.42 | $32.52 | $32.41 | $32.50 | $29.93 | 11,766 |
2019-10-08 | $32.34 | $32.40 | $32.20 | $32.20 | $29.65 | 10,192 |
2019-10-07 | $32.56 | $32.75 | $32.56 | $32.63 | $30.05 | 7,040 |
2019-10-04 | $32.34 | $32.58 | $32.34 | $32.58 | $30.00 | 21,863 |
2019-10-03 | $32.09 | $32.30 | $31.95 | $32.30 | $29.74 | 55,568 |
2019-10-02 | $32.39 | $32.39 | $32.05 | $32.10 | $29.56 | 51,928 |
2019-10-01 | $33.16 | $33.16 | $32.86 | $32.94 | $30.33 | 67,809 |
2019-09-30 | $33.17 | $33.32 | $33.17 | $33.25 | $30.62 | 17,922 |
2019-09-27 | $33.24 | $33.29 | $33.12 | $33.19 | $30.56 | 16,279 |
2019-09-26 | $33.16 | $33.21 | $33.11 | $33.16 | $30.54 | 9,682 |
2019-09-25 | $32.83 | $33.01 | $32.83 | $33.01 | $30.40 | 16,133 |
2019-09-24 | $33.68 | $33.68 | $33.68 | $33.68 | $31.02 | 18,429 |
2019-09-23 | $33.27 | $33.40 | $33.25 | $33.40 | $30.76 | 7,198 |
2019-09-20 | $33.75 | $33.78 | $33.62 | $33.68 | $30.90 | 17,993 |
2019-09-19 | $33.69 | $33.75 | $33.65 | $33.65 | $30.87 | 18,283 |
2019-09-18 | $33.48 | $33.53 | $33.34 | $33.49 | $30.72 | 17,743 |
2019-09-17 | $33.35 | $33.53 | $33.35 | $33.51 | $30.74 | 20,805 |
2019-09-16 | $33.38 | $33.41 | $33.26 | $33.30 | $30.55 | 20,210 |
2019-09-13 | $33.68 | $33.73 | $33.57 | $33.59 | $30.81 | 9,800 |
2019-09-12 | $33.43 | $33.64 | $33.43 | $33.59 | $30.81 | 19,018 |
2019-09-11 | $33.28 | $33.42 | $33.28 | $33.41 | $30.65 | 6,853 |
2019-09-10 | $33.20 | $33.36 | $33.16 | $33.28 | $30.53 | 9,491 |
2019-09-09 | $33.34 | $33.34 | $33.24 | $33.29 | $30.54 | 5,089 |
2019-09-06 | $33.31 | $33.38 | $33.31 | $33.34 | $30.58 | 4,276 |
2019-09-05 | $33.37 | $33.37 | $33.18 | $33.23 | $30.48 | 6,211 |
2019-09-04 | $33.07 | $33.18 | $33.04 | $33.18 | $30.44 | 16,822 |
2019-09-03 | $32.61 | $32.73 | $32.57 | $32.73 | $30.02 | 17,800 |
2019-08-30 | $32.91 | $32.91 | $32.62 | $32.75 | $30.04 | 38,140 |
2019-08-29 | $32.73 | $32.75 | $32.67 | $32.67 | $29.97 | 7,727 |
2019-08-28 | $32.27 | $32.46 | $32.22 | $32.41 | $29.73 | 8,334 |
2019-08-27 | $32.49 | $32.51 | $32.37 | $32.37 | $29.69 | 13,325 |
2019-08-26 | $32.41 | $32.41 | $32.31 | $32.31 | $29.64 | 20,393 |
2019-08-23 | $32.59 | $32.69 | $32.18 | $32.18 | $29.52 | 5,499 |
2019-08-22 | $32.65 | $32.65 | $32.43 | $32.56 | $29.87 | 12,607 |
2019-08-21 | $32.79 | $32.79 | $32.62 | $32.67 | $29.97 | 8,055 |
2019-08-20 | $32.44 | $32.44 | $32.31 | $32.31 | $29.64 | 12,664 |
2019-08-19 | $32.57 | $32.57 | $32.44 | $32.47 | $29.79 | 32,895 |
2019-08-16 | $32.04 | $32.28 | $32.04 | $32.26 | $29.59 | 8,994 |
2019-08-15 | $31.97 | $32.00 | $31.79 | $31.92 | $29.28 | 25,410 |
2019-08-14 | $32.12 | $32.16 | $31.91 | $31.91 | $29.27 | 10,029 |
2019-08-13 | $32.37 | $32.81 | $32.37 | $32.72 | $30.01 | 28,277 |
2019-08-12 | $32.55 | $32.64 | $32.37 | $32.37 | $29.69 | 12,731 |
2019-08-09 | $32.62 | $32.69 | $32.50 | $32.58 | $29.89 | 24,312 |
2019-08-08 | $32.50 | $32.80 | $32.50 | $32.69 | $29.99 | 93,034 |
2019-08-07 | $32.02 | $32.31 | $31.99 | $32.31 | $29.64 | 14,045 |
2019-08-06 | $32.25 | $32.29 | $31.91 | $32.11 | $29.46 | 71,636 |
2019-08-05 | $32.39 | $32.39 | $31.96 | $32.11 | $29.46 | 15,886 |
2019-08-02 | $32.96 | $32.96 | $32.58 | $32.79 | $30.08 | 352,045 |
2019-08-01 | $33.16 | $33.52 | $32.96 | $33.19 | $30.45 | 16,836 |
2019-07-31 | $33.45 | $33.57 | $33.05 | $33.22 | $30.47 | 24,779 |
2019-07-30 | $33.55 | $33.57 | $33.47 | $33.50 | $30.73 | 26,427 |
2019-07-29 | $34.07 | $34.08 | $33.91 | $33.97 | $31.16 | 11,865 |
2019-07-26 | $33.88 | $33.90 | $33.84 | $33.84 | $31.04 | 22,760 |
2019-07-25 | $33.96 | $33.96 | $33.60 | $33.67 | $30.89 | 13,283 |
2019-07-24 | $33.90 | $33.98 | $33.87 | $33.98 | $31.17 | 8,325 |
2019-07-23 | $34.12 | $34.14 | $34.03 | $34.10 | $31.28 | 5,111 |
2019-07-22 | $33.90 | $33.93 | $33.85 | $33.89 | $31.09 | 28,515 |
2019-07-19 | $33.91 | $33.93 | $33.79 | $33.83 | $31.03 | 5,164 |
2019-07-18 | $33.92 | $34.06 | $33.84 | $34.04 | $31.23 | 6,141 |
2019-07-17 | $34.01 | $34.01 | $33.86 | $33.86 | $31.06 | 10,939 |
2019-07-16 | $33.95 | $34.01 | $33.83 | $33.85 | $31.05 | 28,131 |
2019-07-15 | $33.97 | $34.04 | $33.94 | $33.96 | $31.15 | 17,629 |
2019-07-12 | $33.91 | $33.92 | $33.86 | $33.92 | $31.12 | 7,487 |
2019-07-11 | $34.16 | $34.19 | $33.93 | $33.98 | $31.17 | 21,189 |
2019-07-10 | $34.16 | $34.23 | $34.04 | $34.22 | $31.39 | 899,367 |
2019-07-09 | $33.91 | $34.07 | $33.91 | $34.01 | $31.20 | 10,963 |
2019-07-08 | $34.10 | $34.14 | $34.06 | $34.11 | $31.29 | 5,986 |
2019-07-05 | $34.24 | $34.24 | $34.05 | $34.21 | $31.38 | 5,131 |
2019-07-03 | $34.55 | $34.57 | $34.50 | $34.56 | $31.70 | 51,242 |
2019-07-02 | $34.32 | $34.43 | $34.32 | $34.38 | $31.54 | 14,140 |
2019-07-01 | $34.41 | $34.44 | $34.17 | $34.24 | $31.41 | 36,495 |
2019-06-28 | $34.12 | $34.22 | $34.11 | $34.17 | $31.34 | 17,640 |
2019-06-27 | $33.99 | $34.02 | $33.90 | $33.95 | $31.14 | 362,409 |
2019-06-26 | $34.06 | $34.07 | $34.00 | $34.00 | $31.19 | 13,845 |
2019-06-25 | $34.21 | $34.21 | $33.98 | $33.98 | $31.17 | 21,198 |
2019-06-24 | $34.15 | $34.25 | $34.15 | $34.18 | $31.35 | 12,844 |
2019-06-21 | $34.69 | $34.77 | $34.64 | $34.72 | $31.27 | 21,535 |
2019-06-20 | $34.86 | $34.86 | $34.71 | $34.78 | $31.32 | 8,793 |
2019-06-19 | $34.35 | $34.60 | $34.33 | $34.49 | $31.06 | 75,683 |
2019-06-18 | $34.24 | $34.42 | $34.24 | $34.29 | $30.88 | 23,887 |
2019-06-17 | $33.81 | $33.95 | $33.81 | $33.81 | $30.45 | 13,901 |
2019-06-14 | $33.86 | $33.91 | $33.80 | $33.83 | $30.47 | 73,800 |
2019-06-13 | $34.14 | $34.14 | $34.07 | $34.09 | $30.70 | 506,296 |
2019-06-12 | $34.13 | $34.15 | $34.08 | $34.08 | $30.69 | 10,673 |
2019-06-11 | $34.35 | $34.35 | $34.20 | $34.21 | $30.81 | 58,333 |
2019-06-10 | $34.02 | $34.10 | $34.02 | $34.10 | $30.71 | 4,495 |
2019-06-07 | $33.90 | $34.12 | $33.90 | $34.01 | $30.63 | 9,378 |
2019-06-06 | $33.50 | $33.63 | $33.48 | $33.59 | $30.25 | 5,065 |
2019-06-05 | $33.46 | $33.46 | $33.34 | $33.34 | $30.03 | 10,207 |
2019-06-04 | $33.36 | $33.39 | $33.23 | $33.38 | $30.06 | 8,473 |
2019-06-03 | $32.85 | $33.06 | $32.85 | $33.02 | $29.74 | 9,576 |
2019-05-31 | $32.59 | $32.72 | $32.53 | $32.71 | $29.46 | 20,977 |
2019-05-30 | $32.86 | $32.97 | $32.85 | $32.97 | $29.69 | 2,887 |
2019-05-29 | $32.71 | $32.81 | $32.67 | $32.77 | $29.51 | 8,419 |
2019-05-28 | $33.38 | $33.42 | $33.01 | $33.01 | $29.73 | 192,764 |
2019-05-24 | $33.37 | $33.53 | $33.32 | $33.49 | $30.16 | 179,244 |
2019-05-23 | $33.02 | $33.10 | $32.93 | $33.00 | $29.72 | 257,365 |
2019-05-22 | $33.17 | $33.44 | $33.17 | $33.34 | $30.03 | 305,162 |
2019-05-21 | $33.27 | $33.37 | $33.26 | $33.33 | $30.02 | 12,921 |
2019-05-20 | $33.14 | $33.27 | $33.14 | $33.21 | $29.91 | 6,164 |
2019-05-17 | $33.39 | $33.54 | $33.39 | $33.41 | $30.09 | 8,656 |
2019-05-16 | $33.37 | $33.66 | $33.37 | $33.55 | $30.21 | 9,437 |
2019-05-15 | $32.80 | $33.26 | $32.80 | $33.24 | $29.94 | 5,682 |
2019-05-14 | $32.94 | $33.10 | $32.94 | $33.01 | $29.73 | 18,374 |
2019-05-13 | $32.90 | $32.96 | $32.75 | $32.80 | $29.54 | 44,114 |
2019-05-10 | $33.17 | $33.40 | $33.10 | $33.40 | $30.08 | 8,419 |
2019-05-09 | $33.07 | $33.28 | $33.00 | $33.24 | $29.94 | 10,667 |
2019-05-08 | $33.33 | $33.46 | $33.33 | $33.37 | $30.05 | 9,285 |
2019-05-07 | $33.47 | $33.47 | $33.07 | $33.14 | $29.85 | 24,444 |
2019-05-06 | $33.49 | $33.99 | $33.49 | $33.93 | $30.56 | 187,445 |
2019-05-03 | $33.97 | $34.15 | $33.95 | $34.15 | $30.75 | 456,203 |
2019-05-02 | $33.90 | $33.90 | $33.75 | $33.79 | $30.43 | 11,841 |
2019-05-01 | $34.20 | $34.20 | $33.87 | $33.87 | $30.50 | 7,974 |
2019-04-30 | $33.96 | $34.17 | $33.92 | $34.14 | $30.75 | 34,853 |
2019-04-29 | $33.78 | $33.92 | $33.78 | $33.91 | $30.54 | 10,189 |
2019-04-26 | $33.72 | $33.77 | $33.66 | $33.77 | $30.41 | 4,444 |
2019-04-25 | $33.56 | $33.70 | $33.56 | $33.68 | $30.33 | 10,593 |
2019-04-24 | $33.79 | $33.82 | $33.69 | $33.73 | $30.38 | 7,993 |
2019-04-23 | $33.75 | $33.90 | $33.75 | $33.88 | $30.51 | 12,186 |
2019-04-22 | $33.85 | $33.89 | $33.80 | $33.84 | $30.48 | 22,287 |
2019-04-18 | $33.90 | $33.90 | $33.75 | $33.85 | $30.48 | 7,476 |
2019-04-17 | $33.96 | $33.96 | $33.81 | $33.86 | $30.49 | 15,617 |
2019-04-16 | $33.90 | $33.90 | $33.76 | $33.76 | $30.40 | 53,184 |
2019-04-15 | $33.80 | $33.80 | $33.76 | $33.80 | $30.44 | 8,233 |
2019-04-12 | $33.79 | $33.80 | $33.71 | $33.77 | $30.41 | 21,092 |
2019-04-11 | $33.70 | $33.70 | $33.59 | $33.62 | $30.28 | 3,279 |
2019-04-10 | $33.67 | $33.74 | $33.64 | $33.70 | $30.35 | 7,680 |
2019-04-09 | $33.78 | $33.78 | $33.68 | $33.70 | $30.35 | 10,669 |
2019-04-08 | $33.84 | $33.84 | $33.74 | $33.81 | $30.45 | 18,133 |
2019-04-05 | $33.68 | $33.75 | $33.68 | $33.73 | $30.38 | 13,783 |
2019-04-04 | $33.62 | $33.69 | $33.62 | $33.67 | $30.32 | 9,766 |
2019-04-03 | $33.63 | $33.78 | $33.62 | $33.69 | $30.34 | 14,368 |
2019-04-02 | $33.40 | $33.54 | $33.38 | $33.53 | $30.20 | 23,834 |
2019-04-01 | $33.36 | $33.42 | $33.32 | $33.42 | $30.10 | 12,667 |
2019-03-29 | $33.06 | $33.12 | $32.92 | $33.09 | $29.80 | 11,933 |
2019-03-28 | $32.95 | $33.01 | $32.94 | $33.01 | $29.73 | 11,774 |
2019-03-27 | $33.10 | $33.10 | $32.88 | $33.04 | $29.76 | 4,122 |
2019-03-26 | $33.05 | $33.09 | $32.95 | $33.00 | $29.72 | 20,759 |
2019-03-25 | $32.81 | $32.84 | $32.76 | $32.82 | $29.56 | 17,014 |
2019-03-22 | $33.09 | $33.13 | $32.79 | $32.79 | $29.53 | 55,082 |
2019-03-21 | $33.43 | $33.57 | $33.43 | $33.57 | $30.23 | 4,712 |
2019-03-20 | $33.37 | $33.74 | $33.35 | $33.59 | $30.25 | 21,237 |
2019-03-19 | $33.71 | $33.73 | $33.50 | $33.50 | $30.17 | 15,506 |
2019-03-18 | $33.38 | $33.46 | $33.36 | $33.46 | $30.13 | 11,604 |
2019-03-15 | $33.48 | $33.59 | $33.46 | $33.53 | $29.97 | 7,919 |
2019-03-14 | $33.19 | $33.24 | $33.15 | $33.21 | $29.68 | 5,901 |
2019-03-13 | $32.89 | $33.10 | $32.89 | $33.05 | $29.54 | 40,620 |
2019-03-12 | $32.61 | $32.70 | $32.61 | $32.65 | $29.18 | 8,448 |
2019-03-11 | $32.44 | $32.69 | $32.44 | $32.69 | $29.22 | 10,775 |
2019-03-08 | $32.31 | $32.47 | $32.31 | $32.46 | $29.01 | 16,027 |
2019-03-07 | $32.76 | $32.76 | $32.43 | $32.45 | $29.00 | 37,759 |
2019-03-06 | $32.93 | $32.93 | $32.80 | $32.83 | $29.34 | 4,284 |
2019-03-05 | $32.74 | $32.90 | $32.71 | $32.86 | $29.37 | 22,954 |
2019-03-04 | $32.75 | $32.79 | $32.60 | $32.74 | $29.26 | 11,241 |
2019-03-01 | $32.85 | $32.85 | $32.71 | $32.77 | $29.29 | 7,592 |
2019-02-28 | $32.63 | $32.76 | $32.61 | $32.61 | $29.15 | 11,734 |
2019-02-27 | $32.69 | $32.69 | $32.57 | $32.62 | $29.16 | 16,378 |
2019-02-26 | $32.52 | $32.72 | $32.52 | $32.64 | $29.17 | 12,062 |
2019-02-25 | $32.60 | $32.60 | $32.45 | $32.49 | $29.04 | 8,662 |
2019-02-22 | $32.41 | $32.47 | $32.38 | $32.43 | $28.99 | 6,966 |
2019-02-21 | $32.41 | $32.42 | $32.31 | $32.33 | $28.90 | 7,606 |
2019-02-20 | $32.31 | $32.55 | $32.31 | $32.48 | $29.03 | 10,572 |
2019-02-19 | $32.04 | $32.29 | $32.02 | $32.27 | $28.84 | 71,079 |
2019-02-15 | $32.01 | $32.17 | $31.99 | $32.17 | $28.75 | 14,879 |
2019-02-14 | $31.60 | $31.72 | $31.55 | $31.63 | $28.27 | 73,075 |
2019-02-13 | $31.61 | $31.70 | $31.54 | $31.54 | $28.19 | 8,931 |
2019-02-12 | $31.45 | $31.63 | $31.45 | $31.61 | $28.25 | 150,726 |
2019-02-11 | $31.28 | $31.35 | $31.20 | $31.23 | $27.91 | 11,964 |
2019-02-08 | $31.27 | $31.36 | $31.14 | $31.35 | $28.02 | 81,193 |
2019-02-07 | $31.63 | $31.63 | $31.32 | $31.36 | $28.03 | 22,144 |
2019-02-06 | $31.83 | $31.83 | $31.69 | $31.73 | $28.36 | 52,436 |
2019-02-05 | $31.74 | $31.88 | $31.74 | $31.83 | $28.45 | 87,120 |
2019-02-04 | $31.41 | $31.52 | $31.33 | $31.51 | $28.16 | 9,309 |
2019-02-01 | $31.34 | $31.56 | $31.34 | $31.44 | $28.10 | 10,304 |
2019-01-31 | $31.26 | $31.42 | $31.18 | $31.38 | $28.05 | 20,564 |
2019-01-30 | $31.12 | $31.35 | $31.03 | $31.28 | $27.96 | 19,757 |
2019-01-29 | $31.04 | $31.12 | $30.95 | $30.98 | $27.69 | 279,781 |
2019-01-28 | $30.71 | $30.84 | $30.66 | $30.80 | $27.53 | 264,832 |
2019-01-25 | $30.84 | $30.98 | $30.84 | $30.89 | $27.61 | 62,708 |
2019-01-24 | $30.64 | $30.68 | $30.52 | $30.62 | $27.37 | 45,229 |
2019-01-23 | $30.81 | $30.82 | $30.64 | $30.75 | $27.49 | 13,275 |
2019-01-22 | $30.66 | $30.70 | $30.56 | $30.56 | $27.32 | 13,437 |
2019-01-18 | $30.98 | $31.04 | $30.88 | $31.00 | $27.71 | 21,498 |
2019-01-17 | $30.44 | $30.62 | $30.44 | $30.62 | $27.37 | 11,645 |
2019-01-16 | $30.49 | $30.58 | $30.49 | $30.49 | $27.25 | 15,720 |
2019-01-15 | $30.51 | $30.64 | $30.43 | $30.59 | $27.34 | 30,828 |
2019-01-14 | $30.47 | $30.60 | $30.45 | $30.53 | $27.29 | 22,232 |
2019-01-11 | $30.70 | $30.78 | $30.67 | $30.74 | $27.48 | 15,318 |
2019-01-10 | $30.67 | $30.93 | $30.67 | $30.87 | $27.59 | 135,761 |
2019-01-09 | $30.76 | $30.85 | $30.68 | $30.77 | $27.50 | 9,528 |
2019-01-08 | $30.57 | $30.62 | $30.49 | $30.58 | $27.33 | 18,021 |
2019-01-07 | $30.27 | $30.48 | $30.16 | $30.33 | $27.11 | 18,873 |
2019-01-04 | $30.05 | $30.51 | $30.05 | $30.46 | $27.23 | 30,308 |
2019-01-03 | $29.70 | $29.75 | $29.57 | $29.66 | $26.51 | 101,551 |
2019-01-02 | $29.49 | $29.77 | $29.48 | $29.77 | $26.61 | 19,059 |
2018-12-31 | $30.13 | $30.13 | $29.81 | $29.89 | $26.72 | 100,641 |
2018-12-28 | $29.92 | $29.99 | $29.77 | $29.89 | $26.72 | 109,252 |
2018-12-27 | $29.06 | $29.49 | $28.86 | $29.49 | $26.36 | 813,532 |
2018-12-26 | $28.90 | $29.59 | $28.73 | $29.54 | $26.40 | 50,803 |
2018-12-24 | $29.20 | $29.52 | $28.93 | $28.95 | $25.88 | 136,648 |
2018-12-21 | $29.69 | $29.90 | $29.39 | $29.47 | $26.21 | 69,422 |
2018-12-20 | $30.00 | $30.05 | $29.74 | $29.77 | $26.47 | 76,077 |
2018-12-19 | $30.25 | $30.48 | $29.69 | $29.87 | $26.56 | 39,783 |
2018-12-18 | $30.22 | $30.31 | $29.97 | $30.03 | $26.70 | 49,598 |
2018-12-17 | $30.38 | $30.38 | $30.01 | $30.12 | $26.78 | 38,939 |
2018-12-14 | $30.44 | $30.55 | $30.31 | $30.31 | $26.95 | 154,499 |
2018-12-13 | $30.90 | $31.00 | $30.76 | $30.82 | $27.41 | 30,991 |
2018-12-12 | $30.82 | $31.05 | $30.78 | $30.87 | $27.45 | 49,171 |
2018-12-11 | $30.60 | $30.60 | $30.17 | $30.32 | $26.96 | 52,024 |
2018-12-10 | $30.42 | $30.44 | $29.98 | $30.26 | $26.91 | 32,306 |
2018-12-07 | $30.72 | $30.87 | $30.38 | $30.42 | $27.05 | 54,660 |
2018-12-06 | $30.52 | $30.72 | $30.17 | $30.71 | $27.31 | 154,398 |
2018-12-04 | $31.85 | $31.87 | $31.21 | $31.22 | $27.76 | 31,291 |
2018-12-03 | $31.91 | $31.91 | $31.76 | $31.89 | $28.36 | 31,051 |
2018-11-30 | $31.54 | $31.61 | $31.49 | $31.61 | $28.11 | 31,909 |
2018-11-29 | $31.64 | $31.77 | $31.62 | $31.67 | $28.16 | 31,110 |
2018-11-28 | $31.41 | $31.84 | $31.31 | $31.84 | $28.31 | 14,391 |
2018-11-27 | $31.28 | $31.38 | $31.16 | $31.38 | $27.90 | 12,655 |
2018-11-26 | $31.43 | $31.56 | $31.41 | $31.52 | $28.03 | 20,564 |
2018-11-23 | $30.97 | $31.08 | $30.97 | $31.08 | $27.64 | 2,238 |
2018-11-21 | $31.27 | $31.45 | $31.27 | $31.34 | $27.87 | 21,002 |
2018-11-20 | $31.08 | $31.17 | $30.91 | $30.95 | $27.52 | 36,528 |
2018-11-19 | $31.63 | $31.63 | $31.32 | $31.41 | $27.93 | 20,473 |
2018-11-16 | $31.36 | $31.63 | $31.36 | $31.62 | $28.12 | 108,872 |
2018-11-15 | $31.28 | $31.65 | $31.17 | $31.61 | $28.11 | 24,110 |
2018-11-14 | $31.75 | $31.75 | $31.37 | $31.53 | $28.04 | 26,317 |
2018-11-13 | $31.48 | $31.73 | $31.43 | $31.53 | $28.04 | 27,774 |
2018-11-12 | $31.60 | $31.60 | $31.29 | $31.29 | $27.82 | 19,116 |
2018-11-09 | $31.92 | $31.98 | $31.84 | $31.94 | $28.40 | 36,343 |
2018-11-08 | $32.30 | $32.39 | $32.02 | $32.07 | $28.52 | 35,858 |
2018-11-07 | $32.33 | $32.45 | $32.26 | $32.45 | $28.86 | 17,869 |
2018-11-06 | $31.84 | $32.01 | $31.78 | $31.95 | $28.41 | 176,918 |
2018-11-05 | $31.97 | $32.03 | $31.87 | $31.99 | $28.45 | 20,260 |
2018-11-02 | $32.05 | $32.08 | $31.63 | $31.77 | $28.25 | 12,469 |
2018-11-01 | $31.80 | $31.97 | $31.75 | $31.97 | $28.43 | 20,105 |
2018-10-31 | $31.55 | $31.70 | $31.51 | $31.51 | $28.02 | 19,721 |
2018-10-30 | $31.04 | $31.26 | $31.01 | $31.26 | $27.80 | 16,715 |
2018-10-29 | $31.40 | $31.45 | $30.81 | $31.04 | $27.60 | 38,976 |
2018-10-26 | $30.79 | $31.19 | $30.56 | $30.97 | $27.54 | 198,289 |
2018-10-25 | $31.02 | $31.32 | $30.89 | $31.15 | $27.70 | 25,300 |
2018-10-24 | $31.53 | $31.53 | $30.81 | $30.81 | $27.40 | 62,270 |
2018-10-23 | $31.48 | $31.72 | $31.30 | $31.69 | $28.18 | 15,645 |
2018-10-22 | $31.98 | $32.00 | $31.76 | $31.84 | $28.31 | 12,682 |
2018-10-19 | $31.86 | $32.08 | $31.86 | $32.01 | $28.46 | 24,866 |
2018-10-18 | $31.97 | $32.00 | $31.47 | $31.59 | $28.09 | 29,824 |
2018-10-17 | $32.21 | $32.22 | $32.04 | $32.11 | $28.55 | 39,301 |
2018-10-16 | $32.19 | $32.33 | $32.15 | $32.32 | $28.74 | 15,723 |
2018-10-15 | $31.84 | $32.01 | $31.84 | $31.88 | $28.35 | 171,885 |
2018-10-12 | $32.05 | $32.05 | $31.56 | $31.87 | $28.34 | 57,556 |
2018-10-11 | $32.23 | $32.26 | $31.63 | $31.76 | $28.24 | 61,912 |
2018-10-10 | $32.78 | $32.78 | $32.28 | $32.33 | $28.75 | 19,693 |
2018-10-09 | $32.47 | $32.80 | $32.43 | $32.73 | $29.11 | 14,791 |
2018-10-08 | $32.55 | $32.75 | $32.51 | $32.73 | $29.11 | 14,734 |
2018-10-05 | $33.13 | $33.13 | $32.87 | $32.97 | $29.32 | 10,298 |
2018-10-04 | $33.43 | $33.45 | $33.10 | $33.25 | $29.57 | 50,175 |
2018-10-03 | $33.67 | $33.73 | $33.56 | $33.56 | $29.84 | 13,720 |
2018-10-02 | $33.33 | $33.46 | $33.31 | $33.42 | $29.72 | 91,062 |
2018-10-01 | $33.74 | $33.74 | $33.55 | $33.56 | $29.84 | 5,456 |
2018-09-28 | $33.63 | $33.76 | $33.56 | $33.60 | $29.88 | 10,002 |
2018-09-27 | $34.10 | $34.19 | $34.02 | $34.06 | $30.29 | 9,502 |
2018-09-26 | $34.00 | $34.33 | $34.00 | $34.12 | $30.34 | 13,943 |
2018-09-25 | $34.10 | $34.16 | $34.07 | $34.10 | $30.32 | 41,318 |
2018-09-24 | $34.05 | $34.05 | $33.84 | $33.84 | $30.09 | 10,047 |
2018-09-21 | $34.17 | $34.21 | $34.11 | $34.20 | $30.26 | 19,055 |
2018-09-20 | $34.02 | $34.15 | $33.94 | $34.12 | $30.19 | 18,685 |
2018-09-19 | $33.41 | $33.54 | $33.41 | $33.53 | $29.67 | 46,152 |
2018-09-18 | $33.39 | $33.45 | $33.36 | $33.43 | $29.58 | 10,676 |
2018-09-17 | $33.34 | $33.42 | $33.26 | $33.29 | $29.46 | 46,747 |
2018-09-14 | $33.37 | $33.37 | $33.18 | $33.26 | $29.43 | 14,729 |
2018-09-13 | $33.36 | $33.39 | $33.27 | $33.39 | $29.55 | 7,973 |
2018-09-12 | $32.93 | $33.19 | $32.93 | $33.07 | $29.26 | 85,806 |
2018-09-11 | $32.66 | $32.87 | $32.66 | $32.85 | $29.07 | 11,499 |
2018-09-10 | $32.92 | $32.95 | $32.85 | $32.89 | $29.10 | 37,852 |
2018-09-07 | $32.54 | $32.67 | $32.51 | $32.64 | $28.88 | 48,813 |
2018-09-06 | $32.95 | $33.01 | $32.72 | $32.81 | $29.03 | 26,540 |
2018-09-05 | $33.14 | $33.14 | $32.93 | $33.06 | $29.25 | 10,024 |
2018-09-04 | $33.10 | $33.25 | $33.03 | $33.25 | $29.42 | 118,194 |
2018-08-31 | $33.64 | $33.71 | $33.38 | $33.53 | $29.67 | 12,703 |
2018-08-30 | $33.96 | $34.00 | $33.88 | $33.91 | $30.01 | 24,166 |
2018-08-29 | $34.04 | $34.27 | $34.04 | $34.27 | $30.32 | 15,588 |
2018-08-28 | $34.24 | $34.24 | $34.09 | $34.09 | $30.17 | 9,722 |
2018-08-27 | $34.02 | $34.27 | $34.02 | $34.19 | $30.25 | 23,069 |
2018-08-24 | $33.78 | $33.86 | $33.78 | $33.82 | $29.93 | 9,484 |
2018-08-23 | $33.70 | $33.74 | $33.56 | $33.58 | $29.71 | 11,293 |
2018-08-22 | $33.88 | $33.88 | $33.79 | $33.81 | $29.92 | 12,806 |
2018-08-21 | $33.76 | $33.81 | $33.67 | $33.74 | $29.86 | 7,023 |
2018-08-20 | $33.35 | $33.45 | $33.35 | $33.40 | $29.55 | 10,120 |
2018-08-17 | $32.94 | $33.25 | $32.94 | $33.22 | $29.40 | 2,933 |
2018-08-16 | $32.94 | $33.10 | $32.94 | $32.98 | $29.18 | 38,480 |
2018-08-15 | $32.83 | $32.84 | $32.60 | $32.80 | $29.02 | 21,193 |
2018-08-14 | $33.39 | $33.39 | $33.27 | $33.31 | $29.48 | 10,793 |
2018-08-13 | $33.39 | $33.44 | $33.26 | $33.29 | $29.46 | 30,671 |
2018-08-10 | $33.56 | $33.62 | $33.40 | $33.51 | $29.65 | 20,796 |
2018-08-09 | $34.45 | $34.45 | $34.26 | $34.27 | $30.32 | 57,847 |
2018-08-08 | $34.45 | $34.48 | $34.33 | $34.41 | $30.45 | 13,484 |
2018-08-07 | $34.62 | $34.62 | $34.51 | $34.52 | $30.55 | 19,704 |
2018-08-06 | $34.12 | $34.25 | $34.08 | $34.18 | $30.24 | 14,915 |
2018-08-03 | $34.16 | $34.38 | $34.16 | $34.38 | $30.42 | 98,808 |
2018-08-02 | $34.20 | $34.31 | $34.12 | $34.31 | $30.36 | 13,701 |
2018-08-01 | $34.76 | $34.76 | $34.63 | $34.67 | $30.68 | 19,218 |
2018-07-31 | $35.04 | $35.05 | $34.92 | $34.94 | $30.92 | 6,781 |
2018-07-30 | $34.83 | $34.89 | $34.75 | $34.77 | $30.77 | 10,373 |
2018-07-27 | $34.77 | $34.79 | $34.61 | $34.69 | $30.70 | 12,409 |
2018-07-26 | $34.56 | $34.66 | $34.53 | $34.60 | $30.62 | 10,163 |
2018-07-25 | $34.40 | $34.75 | $34.26 | $34.68 | $30.69 | 13,035 |
2018-07-24 | $34.48 | $34.54 | $34.40 | $34.49 | $30.52 | 13,427 |
2018-07-23 | $34.24 | $34.25 | $34.18 | $34.23 | $30.29 | 11,612 |
2018-07-20 | $34.09 | $34.27 | $34.09 | $34.27 | $30.32 | 26,011 |
2018-07-19 | $33.93 | $34.08 | $33.93 | $34.03 | $30.11 | 7,261 |
2018-07-18 | $34.06 | $34.15 | $34.02 | $34.09 | $30.17 | 9,664 |
2018-07-17 | $33.80 | $34.03 | $33.80 | $33.97 | $30.06 | 52,608 |
2018-07-16 | $34.02 | $34.07 | $33.99 | $34.03 | $30.11 | 8,768 |
2018-07-13 | $34.01 | $34.12 | $33.95 | $34.12 | $30.19 | 6,002 |
2018-07-12 | $33.91 | $34.03 | $33.91 | $34.03 | $30.11 | 10,667 |
2018-07-11 | $33.96 | $33.97 | $33.62 | $33.68 | $29.80 | 9,826 |
2018-07-10 | $34.29 | $34.36 | $34.28 | $34.36 | $30.40 | 24,200 |
2018-07-09 | $34.28 | $34.32 | $34.21 | $34.30 | $30.35 | 5,120 |
2018-07-06 | $33.95 | $34.16 | $33.95 | $34.13 | $30.20 | 6,178 |
2018-07-05 | $33.90 | $33.93 | $33.82 | $33.91 | $30.01 | 10,300 |
2018-07-03 | $33.62 | $33.62 | $33.43 | $33.43 | $29.58 | 7,006 |
2018-07-02 | $33.08 | $33.21 | $33.08 | $33.19 | $29.37 | 15,484 |
2018-06-29 | $33.54 | $33.65 | $33.43 | $33.43 | $29.58 | 14,365 |
2018-06-28 | $32.95 | $33.13 | $32.90 | $33.11 | $29.30 | 12,284 |
2018-06-27 | $33.29 | $33.41 | $32.90 | $32.90 | $29.11 | 22,240 |
2018-06-26 | $33.28 | $33.28 | $33.10 | $33.24 | $29.41 | 28,210 |
2018-06-25 | $33.46 | $33.46 | $33.19 | $33.20 | $29.38 | 97,993 |
2018-06-22 | $33.74 | $33.92 | $33.68 | $33.80 | $29.91 | 340,873 |
2018-06-21 | $33.42 | $33.46 | $33.19 | $33.23 | $29.40 | 14,236 |
2018-06-20 | $33.61 | $33.65 | $33.45 | $33.48 | $29.63 | 20,487 |
2018-06-19 | $33.21 | $33.45 | $33.18 | $33.45 | $29.60 | 17,132 |
2018-06-18 | $33.53 | $33.66 | $33.52 | $33.66 | $29.78 | 11,162 |
2018-06-15 | $34.65 | $34.65 | $34.47 | $34.59 | $30.05 | 12,102 |
2018-06-14 | $34.84 | $34.97 | $34.82 | $34.85 | $30.27 | 18,087 |
2018-06-13 | $34.89 | $34.93 | $34.77 | $34.83 | $30.25 | 12,622 |
2018-06-12 | $34.92 | $34.94 | $34.71 | $34.77 | $30.20 | 15,930 |
2018-06-11 | $34.79 | $35.07 | $34.79 | $34.98 | $30.39 | 15,745 |
2018-06-08 | $34.62 | $34.72 | $34.50 | $34.68 | $30.12 | 8,763 |
2018-06-07 | $34.83 | $34.84 | $34.60 | $34.62 | $30.07 | 9,175 |
2018-06-06 | $34.58 | $34.87 | $34.50 | $34.87 | $30.29 | 70,199 |
2018-06-05 | $34.67 | $34.70 | $34.49 | $34.55 | $30.01 | 15,689 |
2018-06-04 | $34.82 | $34.87 | $34.64 | $34.70 | $30.14 | 27,522 |
2018-06-01 | $34.63 | $34.66 | $34.51 | $34.60 | $30.05 | 6,205 |
2018-05-31 | $34.37 | $34.37 | $34.04 | $34.29 | $29.79 | 19,915 |
2018-05-30 | $34.27 | $34.56 | $34.21 | $34.49 | $29.96 | 15,939 |
2018-05-29 | $34.09 | $34.24 | $33.79 | $33.90 | $29.45 | 41,612 |
2018-05-25 | $34.81 | $34.88 | $34.73 | $34.81 | $30.24 | 11,915 |
2018-05-24 | $35.22 | $35.22 | $35.00 | $35.12 | $30.50 | 17,437 |
2018-05-23 | $35.30 | $35.30 | $35.11 | $35.27 | $30.64 | 25,988 |
2018-05-22 | $35.87 | $35.95 | $35.76 | $35.77 | $31.07 | 10,939 |
2018-05-21 | $35.81 | $35.81 | $35.72 | $35.77 | $31.07 | 7,889 |
2018-05-18 | $35.63 | $35.68 | $35.58 | $35.63 | $30.95 | 23,622 |
2018-05-17 | $35.66 | $35.85 | $35.58 | $35.69 | $31.00 | 68,975 |
2018-05-16 | $35.57 | $35.67 | $35.47 | $35.62 | $30.94 | 225,791 |
2018-05-15 | $35.50 | $35.67 | $35.42 | $35.59 | $30.91 | 29,863 |
2018-05-14 | $35.91 | $35.95 | $35.76 | $35.76 | $31.06 | 17,641 |
2018-05-11 | $35.77 | $35.83 | $35.70 | $35.72 | $31.03 | 8,769 |
2018-05-10 | $35.61 | $35.74 | $35.54 | $35.74 | $31.05 | 12,794 |
2018-05-09 | $35.36 | $35.62 | $35.36 | $35.57 | $30.90 | 9,991 |
2018-05-08 | $35.19 | $35.24 | $35.10 | $35.22 | $30.59 | 15,134 |
2018-05-07 | $35.31 | $35.46 | $35.29 | $35.35 | $30.71 | 8,491 |
2018-05-04 | $34.98 | $35.35 | $34.98 | $35.30 | $30.66 | 29,409 |
2018-05-03 | $35.22 | $35.22 | $35.00 | $35.18 | $30.56 | 140,099 |
2018-05-02 | $35.37 | $35.37 | $35.12 | $35.16 | $30.54 | 9,262 |
2018-05-01 | $35.25 | $35.25 | $35.03 | $35.14 | $30.52 | 11,405 |
2018-04-30 | $35.35 | $35.46 | $35.35 | $35.36 | $30.72 | 10,860 |
2018-04-27 | $35.39 | $35.52 | $35.24 | $35.52 | $30.85 | 4,102 |
2018-04-26 | $35.39 | $35.44 | $35.29 | $35.38 | $30.73 | 27,062 |
2018-04-25 | $35.12 | $35.30 | $35.01 | $35.27 | $30.64 | 11,447 |
2018-04-24 | $35.58 | $35.59 | $35.25 | $35.32 | $30.68 | 9,796 |
2018-04-23 | $35.48 | $35.50 | $35.40 | $35.50 | $30.84 | 9,253 |
2018-04-20 | $35.50 | $35.51 | $35.39 | $35.47 | $30.81 | 12,290 |
2018-04-19 | $35.75 | $35.75 | $35.52 | $35.57 | $30.90 | 14,707 |
2018-04-18 | $35.84 | $35.85 | $35.79 | $35.81 | $31.11 | 12,405 |
2018-04-17 | $35.69 | $35.79 | $35.65 | $35.76 | $31.06 | 12,538 |
2018-04-16 | $35.63 | $35.66 | $35.53 | $35.54 | $30.87 | 13,544 |
2018-04-13 | $35.65 | $35.65 | $35.46 | $35.59 | $30.91 | 16,895 |
2018-04-12 | $35.45 | $35.58 | $35.45 | $35.53 | $30.86 | 10,194 |
2018-04-11 | $35.50 | $35.63 | $35.37 | $35.37 | $30.72 | 19,049 |
2018-04-10 | $35.50 | $35.66 | $35.49 | $35.61 | $30.93 | 17,968 |
2018-04-09 | $35.13 | $35.33 | $35.07 | $35.16 | $30.54 | 19,183 |
2018-04-06 | $34.99 | $35.14 | $34.71 | $34.79 | $30.22 | 34,369 |
2018-04-05 | $34.87 | $35.06 | $34.84 | $34.98 | $30.39 | 8,371 |
2018-04-04 | $34.10 | $34.61 | $34.10 | $34.61 | $30.06 | 15,195 |
2018-04-03 | $34.42 | $34.44 | $34.20 | $34.40 | $29.88 | 23,770 |
2018-04-02 | $34.56 | $34.58 | $33.92 | $34.11 | $29.63 | 22,164 |
2018-03-29 | $34.60 | $34.70 | $34.52 | $34.64 | $30.09 | 5,719 |
2018-03-28 | $34.26 | $34.63 | $34.26 | $34.43 | $29.91 | 18,359 |
2018-03-27 | $34.48 | $34.54 | $34.04 | $34.04 | $29.57 | 22,999 |
2018-03-26 | $34.33 | $34.42 | $34.01 | $34.38 | $29.86 | 79,150 |
2018-03-23 | $34.17 | $34.26 | $33.71 | $33.76 | $29.33 | 23,962 |
2018-03-22 | $34.27 | $34.32 | $33.97 | $34.03 | $29.56 | 23,376 |
2018-03-21 | $34.59 | $34.80 | $34.58 | $34.72 | $30.16 | 10,970 |
2018-03-20 | $34.56 | $34.75 | $34.56 | $34.67 | $30.12 | 15,843 |
2018-03-19 | $34.89 | $34.89 | $34.62 | $34.75 | $30.19 | 14,985 |
2018-03-16 | $35.14 | $35.34 | $35.14 | $35.21 | $30.37 | 14,973 |
2018-03-15 | $35.07 | $35.28 | $35.07 | $35.07 | $30.25 | 24,479 |
2018-03-14 | $35.33 | $35.33 | $35.05 | $35.13 | $30.30 | 11,151 |
2018-03-13 | $35.49 | $35.49 | $35.06 | $35.07 | $30.25 | 32,215 |
2018-03-12 | $35.35 | $35.46 | $35.35 | $35.38 | $30.51 | 41,878 |
2018-03-09 | $35.25 | $35.36 | $35.25 | $35.33 | $30.47 | 764,842 |
2018-03-08 | $35.23 | $35.26 | $35.13 | $35.18 | $30.34 | 14,641 |
2018-03-07 | $35.00 | $35.16 | $34.94 | $35.16 | $30.32 | 18,416 |
2018-03-06 | $35.12 | $35.15 | $34.99 | $35.10 | $30.27 | 24,707 |
2018-03-05 | $34.43 | $34.97 | $34.43 | $34.94 | $30.13 | 158,721 |
2018-03-02 | $34.47 | $34.72 | $34.34 | $34.72 | $29.94 | 31,598 |
2018-03-01 | $34.79 | $34.93 | $34.34 | $34.62 | $29.86 | 30,430 |
2018-02-28 | $35.51 | $35.51 | $34.97 | $35.01 | $30.20 | 24,428 |
2018-02-27 | $35.81 | $35.81 | $35.44 | $35.50 | $30.62 | 27,319 |
2018-02-26 | $35.89 | $36.12 | $35.78 | $36.11 | $31.14 | 86,371 |
2018-02-23 | $35.64 | $35.89 | $35.60 | $35.82 | $30.89 | 44,015 |
2018-02-22 | $35.43 | $35.70 | $35.43 | $35.59 | $30.70 | 26,772 |
2018-02-21 | $35.64 | $35.88 | $35.38 | $35.38 | $30.51 | 165,469 |
2018-02-20 | $35.63 | $35.80 | $35.51 | $35.55 | $30.66 | 28,296 |
2018-02-16 | $35.90 | $36.19 | $35.89 | $36.04 | $31.08 | 21,310 |
2018-02-15 | $35.83 | $36.02 | $35.73 | $35.96 | $31.01 | 20,487 |
2018-02-14 | $34.89 | $35.73 | $34.89 | $35.73 | $30.82 | 21,394 |
2018-02-13 | $35.03 | $35.13 | $34.96 | $35.11 | $30.28 | 16,015 |
2018-02-12 | $34.97 | $35.22 | $34.95 | $35.13 | $30.30 | 17,868 |
2018-02-09 | $34.74 | $34.86 | $33.86 | $34.78 | $30.00 | 59,054 |
2018-02-08 | $35.50 | $35.50 | $34.71 | $34.74 | $29.96 | 20,171 |
2018-02-07 | $35.55 | $35.86 | $35.45 | $35.48 | $30.60 | 45,680 |
2018-02-06 | $35.19 | $36.01 | $35.19 | $35.99 | $31.04 | 41,901 |
2018-02-05 | $36.40 | $36.49 | $35.15 | $35.26 | $30.41 | 157,208 |
2018-02-02 | $37.30 | $37.30 | $36.79 | $36.83 | $31.76 | 74,803 |
2018-02-01 | $37.57 | $37.70 | $37.52 | $37.61 | $32.44 | 349,019 |
2018-01-31 | $37.89 | $37.92 | $37.62 | $37.77 | $32.58 | 57,443 |
2018-01-30 | $38.00 | $38.04 | $37.79 | $37.79 | $32.59 | 20,853 |
2018-01-29 | $38.10 | $38.15 | $37.98 | $38.07 | $32.83 | 39,679 |
2018-01-26 | $38.30 | $38.43 | $38.25 | $38.40 | $33.12 | 192,146 |
2018-01-25 | $38.51 | $38.51 | $37.96 | $38.09 | $32.85 | 400,438 |
2018-01-24 | $38.32 | $38.37 | $38.06 | $38.30 | $33.03 | 276,838 |
2018-01-23 | $37.97 | $38.10 | $37.91 | $38.08 | $32.84 | 75,288 |
2018-01-22 | $37.76 | $37.96 | $37.75 | $37.95 | $32.73 | 39,145 |
2018-01-19 | $37.66 | $37.74 | $37.50 | $37.73 | $32.54 | 51,064 |
2018-01-18 | $37.47 | $37.56 | $37.39 | $37.51 | $32.35 | 61,284 |
2018-01-17 | $37.37 | $37.59 | $37.32 | $37.49 | $32.33 | 29,417 |
2018-01-16 | $37.44 | $37.47 | $37.30 | $37.33 | $32.20 | 46,789 |
2018-01-12 | $37.16 | $37.37 | $37.16 | $37.37 | $32.23 | 37,969 |
2018-01-11 | $36.78 | $36.94 | $36.78 | $36.91 | $31.83 | 130,603 |
2018-01-10 | $36.83 | $36.91 | $36.59 | $36.63 | $31.59 | 1,171,060 |
2018-01-09 | $36.76 | $36.77 | $36.62 | $36.77 | $31.71 | 135,051 |
2018-01-08 | $36.77 | $36.77 | $36.69 | $36.74 | $31.69 | 22,728 |
2018-01-05 | $36.74 | $36.87 | $36.68 | $36.84 | $31.77 | 28,596 |
2018-01-04 | $36.51 | $36.61 | $36.49 | $36.59 | $31.56 | 97,578 |
2018-01-03 | $36.06 | $36.24 | $36.06 | $36.22 | $31.24 | 52,510 |
2018-01-02 | $36.02 | $36.13 | $35.94 | $36.11 | $31.14 | 40,137 |
2017-12-29 | $36.04 | $36.05 | $35.88 | $35.92 | $30.98 | 43,090 |
2017-12-28 | $35.94 | $35.98 | $35.89 | $35.92 | $30.98 | 22,636 |
2017-12-27 | $35.86 | $35.91 | $35.78 | $35.82 | $30.89 | 144,853 |
2017-12-26 | $35.75 | $35.88 | $35.75 | $35.86 | $30.93 | 148,443 |
2017-12-22 | $35.72 | $35.77 | $35.66 | $35.77 | $30.85 | 22,527 |
2017-12-21 | $35.64 | $35.88 | $35.62 | $35.81 | $30.89 | 75,336 |
2017-12-20 | $35.76 | $35.76 | $35.57 | $35.61 | $30.71 | 27,722 |
2017-12-19 | $35.88 | $35.88 | $35.70 | $35.78 | $30.86 | 12,954 |
2017-12-18 | $35.83 | $35.97 | $35.83 | $35.85 | $30.92 | 20,329 |
2017-12-15 | $35.40 | $35.53 | $35.38 | $35.46 | $30.58 | 23,410 |
2017-12-14 | $35.80 | $35.88 | $35.59 | $35.59 | $30.57 | 23,664 |
2017-12-13 | $35.76 | $35.90 | $35.71 | $35.85 | $30.79 | 22,515 |
2017-12-12 | $35.64 | $35.76 | $35.64 | $35.73 | $30.69 | 17,257 |
2017-12-11 | $35.59 | $35.66 | $35.59 | $35.63 | $30.61 | 23,824 |
2017-12-08 | $35.50 | $35.59 | $35.44 | $35.57 | $30.55 | 74,912 |
2017-12-07 | $35.27 | $35.42 | $35.27 | $35.35 | $30.36 | 22,236 |
2017-12-06 | $35.30 | $35.39 | $35.30 | $35.36 | $30.37 | 14,398 |
2017-12-05 | $35.46 | $35.47 | $35.28 | $35.30 | $30.32 | 66,957 |
2017-12-04 | $35.75 | $35.75 | $35.50 | $35.50 | $30.49 | 202,695 |
2017-12-01 | $35.56 | $35.64 | $35.49 | $35.62 | $30.60 | 116,016 |
2017-11-30 | $35.88 | $35.90 | $35.64 | $35.69 | $30.66 | 25,243 |
2017-11-29 | $36.00 | $36.00 | $35.63 | $35.71 | $30.67 | 435,173 |
2017-11-28 | $35.82 | $36.03 | $35.75 | $36.01 | $30.93 | 436,106 |
2017-11-27 | $35.90 | $35.90 | $35.63 | $35.65 | $30.62 | 22,029 |
2017-11-24 | $35.85 | $35.90 | $35.80 | $35.86 | $30.80 | 11,626 |
2017-11-22 | $35.59 | $35.61 | $35.39 | $35.50 | $30.49 | 12,197 |
2017-11-21 | $35.34 | $35.42 | $35.34 | $35.36 | $30.37 | 16,614 |
2017-11-20 | $35.20 | $35.25 | $35.12 | $35.13 | $30.18 | 87,960 |
2017-11-17 | $35.06 | $35.10 | $35.02 | $35.07 | $30.13 | 35,913 |
2017-11-16 | $35.11 | $35.15 | $35.05 | $35.09 | $30.14 | 33,357 |
2017-11-15 | $34.92 | $35.03 | $34.85 | $34.99 | $30.06 | 86,195 |
2017-11-14 | $34.98 | $35.10 | $34.94 | $35.06 | $30.12 | 18,281 |
2017-11-13 | $34.91 | $35.03 | $34.72 | $35.01 | $30.07 | 26,525 |
2017-11-10 | $35.16 | $35.18 | $35.05 | $35.14 | $30.18 | 123,652 |
2017-11-09 | $35.19 | $35.28 | $35.03 | $35.28 | $30.30 | 162,643 |
2017-11-08 | $35.31 | $35.46 | $35.31 | $35.41 | $30.42 | 13,338 |
2017-11-07 | $35.51 | $35.52 | $35.26 | $35.39 | $30.40 | 19,968 |
2017-11-06 | $35.52 | $35.67 | $35.52 | $35.66 | $30.63 | 15,350 |
2017-11-03 | $35.63 | $35.65 | $35.52 | $35.65 | $30.62 | 9,609 |
2017-11-02 | $35.60 | $35.71 | $35.54 | $35.71 | $30.67 | 18,603 |
2017-11-01 | $35.71 | $35.77 | $35.59 | $35.59 | $30.57 | 38,167 |
2017-10-31 | $35.53 | $35.63 | $35.50 | $35.62 | $30.60 | 22,832 |
2017-10-30 | $35.26 | $35.40 | $35.26 | $35.36 | $30.37 | 84,340 |
2017-10-27 | $35.20 | $35.28 | $35.10 | $35.20 | $30.24 | 15,869 |
2017-10-26 | $35.34 | $35.35 | $35.24 | $35.24 | $30.27 | 17,966 |
2017-10-25 | $35.49 | $35.49 | $35.17 | $35.34 | $30.36 | 37,143 |
2017-10-24 | $35.43 | $35.46 | $35.37 | $35.40 | $30.41 | 37,967 |
2017-10-23 | $35.57 | $35.58 | $35.44 | $35.44 | $30.44 | 17,772 |
2017-10-20 | $35.63 | $35.63 | $35.51 | $35.55 | $30.54 | 22,992 |
2017-10-19 | $35.69 | $35.81 | $35.66 | $35.70 | $30.67 | 42,281 |
2017-10-18 | $35.80 | $35.87 | $35.71 | $35.78 | $30.73 | 23,729 |
2017-10-17 | $35.73 | $35.75 | $35.64 | $35.72 | $30.68 | 36,940 |
2017-10-16 | $35.85 | $35.89 | $35.78 | $35.81 | $30.76 | 15,783 |
2017-10-13 | $35.94 | $35.95 | $35.83 | $35.84 | $30.79 | 21,029 |
2017-10-12 | $35.76 | $35.88 | $35.74 | $35.82 | $30.77 | 30,985 |
2017-10-11 | $35.78 | $35.88 | $35.77 | $35.88 | $30.82 | 12,637 |
2017-10-10 | $35.63 | $35.81 | $35.63 | $35.79 | $30.74 | 917,733 |
2017-10-09 | $35.50 | $35.56 | $35.45 | $35.48 | $30.47 | 16,934 |
2017-10-06 | $35.37 | $35.50 | $35.32 | $35.50 | $30.49 | 18,343 |
2017-10-05 | $35.41 | $35.50 | $35.37 | $35.47 | $30.47 | 25,047 |
2017-10-04 | $35.56 | $35.56 | $35.47 | $35.48 | $30.48 | 27,388 |
2017-10-03 | $35.50 | $35.59 | $35.50 | $35.58 | $30.56 | 21,876 |
2017-10-02 | $35.48 | $35.50 | $35.38 | $35.45 | $30.45 | 262,866 |
2017-09-29 | $35.48 | $35.62 | $35.37 | $35.61 | $30.59 | 112,389 |
2017-09-28 | $35.32 | $35.34 | $35.25 | $35.30 | $30.32 | 20,014 |
2017-09-27 | $35.13 | $35.29 | $35.10 | $35.24 | $30.27 | 58,959 |
2017-09-26 | $35.11 | $35.15 | $35.00 | $35.13 | $30.18 | 14,289 |
2017-09-25 | $35.23 | $35.31 | $35.13 | $35.20 | $30.24 | 39,539 |
2017-09-22 | $35.46 | $35.46 | $35.35 | $35.36 | $30.37 | 11,137 |
2017-09-21 | $35.26 | $35.35 | $35.22 | $35.35 | $30.36 | 15,198 |
2017-09-20 | $35.31 | $35.43 | $35.07 | $35.21 | $30.24 | 19,575 |
2017-09-19 | $35.34 | $35.40 | $35.29 | $35.38 | $30.39 | 11,282 |
2017-09-18 | $35.22 | $35.30 | $35.13 | $35.17 | $30.21 | 11,372 |
2017-09-15 | $35.14 | $35.18 | $35.06 | $35.16 | $30.20 | 21,501 |
2017-09-14 | $35.03 | $35.17 | $35.03 | $35.15 | $30.16 | 12,911 |
2017-09-13 | $35.20 | $35.20 | $35.01 | $35.02 | $30.05 | 9,642 |
2017-09-12 | $35.18 | $35.23 | $35.12 | $35.23 | $30.23 | 36,640 |
2017-09-11 | $34.97 | $35.13 | $34.97 | $35.06 | $30.09 | 18,291 |
2017-09-08 | $34.86 | $34.89 | $34.80 | $34.80 | $29.87 | 23,137 |
2017-09-07 | $34.75 | $34.77 | $34.68 | $34.74 | $29.81 | 19,823 |
2017-09-06 | $34.39 | $34.51 | $34.38 | $34.47 | $29.58 | 18,831 |
2017-09-05 | $34.36 | $34.37 | $34.03 | $34.16 | $29.32 | 59,009 |
2017-09-01 | $34.53 | $34.53 | $34.40 | $34.40 | $29.52 | 15,065 |
2017-08-31 | $34.20 | $34.37 | $34.19 | $34.34 | $29.47 | 26,401 |
2017-08-30 | $34.11 | $34.14 | $34.02 | $34.08 | $29.25 | 14,819 |
2017-08-29 | $34.13 | $34.26 | $34.05 | $34.20 | $29.35 | 17,734 |
2017-08-28 | $34.38 | $34.38 | $34.27 | $34.29 | $29.43 | 11,125 |
2017-08-25 | $34.19 | $34.38 | $34.19 | $34.27 | $29.41 | 16,849 |
2017-08-24 | $34.21 | $34.21 | $34.06 | $34.09 | $29.25 | 32,318 |
2017-08-23 | $34.01 | $34.13 | $33.99 | $34.12 | $29.28 | 12,745 |
2017-08-22 | $33.99 | $34.13 | $33.99 | $34.09 | $29.26 | 10,142 |
2017-08-21 | $33.90 | $34.00 | $33.80 | $33.89 | $29.08 | 49,452 |
2017-08-18 | $33.85 | $33.95 | $33.80 | $33.85 | $29.05 | 12,268 |
2017-08-17 | $34.11 | $34.19 | $33.83 | $33.86 | $29.06 | 36,695 |
2017-08-16 | $34.21 | $34.32 | $34.18 | $34.26 | $29.40 | 35,655 |
2017-08-15 | $34.11 | $34.23 | $34.04 | $34.19 | $29.34 | 21,480 |
2017-08-14 | $34.30 | $34.35 | $34.24 | $34.27 | $29.41 | 47,443 |
2017-08-11 | $34.04 | $34.12 | $33.98 | $34.01 | $29.19 | 24,054 |
2017-08-10 | $34.35 | $34.36 | $34.07 | $34.10 | $29.26 | 47,125 |
2017-08-09 | $34.53 | $34.64 | $34.48 | $34.63 | $29.72 | 19,265 |
2017-08-08 | $34.85 | $34.88 | $34.66 | $34.73 | $29.81 | 111,319 |
2017-08-07 | $34.85 | $34.89 | $34.83 | $34.88 | $29.93 | 24,055 |
2017-08-04 | $34.92 | $34.92 | $34.77 | $34.90 | $29.95 | 27,570 |
2017-08-03 | $34.81 | $34.87 | $34.78 | $34.80 | $29.87 | 18,684 |
2017-08-02 | $34.75 | $34.81 | $34.67 | $34.77 | $29.84 | 31,028 |
2017-08-01 | $34.77 | $34.84 | $34.69 | $34.69 | $29.77 | 332,337 |
2017-07-31 | $34.50 | $34.58 | $34.44 | $34.54 | $29.64 | 168,896 |
2017-07-28 | $34.40 | $34.48 | $34.25 | $34.46 | $29.57 | 23,613 |
2017-07-27 | $34.70 | $34.70 | $34.37 | $34.47 | $29.58 | 23,292 |
2017-07-26 | $34.65 | $34.76 | $34.55 | $34.69 | $29.77 | 33,868 |
2017-07-25 | $34.77 | $34.77 | $34.53 | $34.55 | $29.65 | 34,211 |
2017-07-24 | $34.40 | $34.45 | $34.28 | $34.41 | $29.53 | 32,121 |
2017-07-21 | $34.54 | $34.58 | $34.41 | $34.58 | $29.68 | 20,917 |
2017-07-20 | $34.69 | $34.80 | $34.65 | $34.74 | $29.81 | 27,326 |
2017-07-19 | $34.41 | $34.53 | $34.41 | $34.52 | $29.63 | 20,741 |
2017-07-18 | $34.35 | $34.41 | $34.32 | $34.39 | $29.51 | 20,836 |
2017-07-17 | $34.48 | $34.48 | $34.40 | $34.41 | $29.53 | 15,495 |
2017-07-14 | $34.36 | $34.55 | $34.32 | $34.53 | $29.63 | 31,639 |
2017-07-13 | $34.28 | $34.30 | $34.16 | $34.30 | $29.44 | 22,065 |
2017-07-12 | $34.14 | $34.28 | $34.14 | $34.24 | $29.38 | 22,570 |
2017-07-11 | $33.72 | $33.87 | $33.65 | $33.87 | $29.07 | 22,232 |
2017-07-10 | $33.75 | $33.89 | $33.75 | $33.85 | $29.05 | 17,356 |
2017-07-07 | $33.67 | $33.78 | $33.62 | $33.78 | $28.99 | 21,718 |
2017-07-06 | $33.61 | $33.81 | $33.60 | $33.72 | $28.94 | 129,739 |
2017-07-05 | $33.78 | $33.85 | $33.69 | $33.84 | $29.04 | 64,166 |
2017-07-03 | $33.95 | $34.10 | $33.95 | $34.03 | $29.20 | 12,004 |
2017-06-30 | $34.03 | $34.05 | $33.76 | $33.95 | $29.14 | 46,258 |
2017-06-29 | $34.35 | $34.35 | $33.90 | $34.05 | $29.22 | 60,642 |
2017-06-28 | $34.30 | $34.47 | $34.30 | $34.46 | $29.57 | 34,317 |
2017-06-27 | $34.18 | $34.31 | $34.13 | $34.26 | $29.40 | 88,197 |
2017-06-26 | $34.26 | $34.27 | $34.07 | $34.07 | $29.24 | 26,278 |
2017-06-23 | $33.81 | $33.97 | $33.76 | $33.92 | $29.11 | 30,407 |
2017-06-22 | $33.71 | $33.87 | $33.71 | $33.78 | $28.99 | 28,411 |
2017-06-21 | $33.69 | $33.80 | $33.65 | $33.74 | $28.95 | 35,504 |
2017-06-20 | $34.03 | $34.03 | $33.71 | $33.75 | $28.96 | 20,606 |
2017-06-19 | $34.11 | $34.22 | $34.10 | $34.13 | $29.29 | 48,278 |
2017-06-16 | $33.78 | $33.99 | $33.77 | $33.96 | $29.14 | 20,491 |
2017-06-15 | $33.97 | $34.18 | $33.89 | $34.18 | $28.84 | 41,272 |
2017-06-14 | $34.73 | $34.73 | $34.36 | $34.44 | $29.06 | 30,865 |
2017-06-13 | $34.52 | $34.61 | $34.47 | $34.59 | $29.19 | 15,370 |
2017-06-12 | $34.41 | $34.47 | $34.30 | $34.38 | $29.01 | 23,898 |
2017-06-09 | $34.53 | $34.66 | $34.45 | $34.54 | $29.15 | 71,475 |
2017-06-08 | $34.66 | $34.66 | $34.58 | $34.65 | $29.24 | 35,590 |
2017-06-07 | $34.94 | $34.97 | $34.66 | $34.84 | $29.40 | 57,878 |
2017-06-06 | $34.85 | $34.90 | $34.82 | $34.86 | $29.42 | 57,461 |
2017-06-05 | $35.07 | $35.07 | $34.92 | $35.00 | $29.54 | 71,130 |
2017-06-02 | $35.09 | $35.21 | $35.02 | $35.21 | $29.71 | 56,411 |
2017-06-01 | $34.90 | $34.98 | $34.80 | $34.98 | $29.52 | 140,675 |
2017-05-31 | $34.99 | $35.03 | $34.83 | $34.86 | $29.42 | 50,195 |
2017-05-30 | $34.65 | $34.73 | $34.62 | $34.69 | $29.27 | 45,418 |
2017-05-26 | $34.61 | $34.73 | $34.61 | $34.70 | $29.28 | 22,782 |
2017-05-25 | $34.89 | $34.96 | $34.81 | $34.89 | $29.44 | 54,942 |
2017-05-24 | $34.83 | $34.92 | $34.75 | $34.91 | $29.46 | 36,969 |
2017-05-23 | $34.98 | $35.01 | $34.83 | $34.86 | $29.42 | 43,967 |
2017-05-22 | $35.03 | $35.03 | $34.90 | $34.94 | $29.48 | 64,267 |
2017-05-19 | $34.75 | $34.88 | $34.73 | $34.87 | $29.43 | 46,866 |
2017-05-18 | $34.30 | $34.48 | $34.30 | $34.43 | $29.05 | 59,251 |
2017-05-17 | $34.78 | $34.78 | $34.46 | $34.46 | $29.08 | 126,077 |
2017-05-16 | $34.83 | $34.92 | $34.77 | $34.87 | $29.43 | 94,204 |
2017-05-15 | $34.38 | $34.47 | $34.34 | $34.47 | $29.09 | 70,782 |
2017-05-12 | $34.05 | $34.25 | $34.05 | $34.24 | $28.89 | 65,028 |
2017-05-11 | $33.89 | $33.91 | $33.77 | $33.90 | $28.61 | 125,120 |
2017-05-10 | $33.97 | $34.02 | $33.91 | $34.02 | $28.71 | 57,632 |
2017-05-09 | $34.05 | $34.05 | $33.86 | $33.90 | $28.61 | 1,968,786 |
2017-05-08 | $34.07 | $34.07 | $33.91 | $33.98 | $28.67 | 81,124 |
2017-05-05 | $33.95 | $34.34 | $33.95 | $34.32 | $28.96 | 102,971 |
2017-05-04 | $33.59 | $33.91 | $33.58 | $33.88 | $28.59 | 179,590 |
2017-05-03 | $33.36 | $33.43 | $33.26 | $33.36 | $28.15 | 49,160 |
2017-05-02 | $33.17 | $33.36 | $33.17 | $33.36 | $28.15 | 70,269 |
2017-05-01 | $33.19 | $33.23 | $33.10 | $33.19 | $28.01 | 47,693 |
2017-04-28 | $33.05 | $33.07 | $32.99 | $33.02 | $27.86 | 280,774 |
2017-04-27 | $33.09 | $33.09 | $32.97 | $33.04 | $27.88 | 57,843 |
2017-04-26 | $33.00 | $33.10 | $32.98 | $32.98 | $27.83 | 15,783 |
2017-04-25 | $33.03 | $33.19 | $33.01 | $33.17 | $27.99 | 110,178 |
2017-04-24 | $32.72 | $32.91 | $32.72 | $32.91 | $27.77 | 45,200 |
2017-04-21 | $31.72 | $31.79 | $31.65 | $31.76 | $26.80 | 32,890 |
2017-04-20 | $31.86 | $31.89 | $31.77 | $31.78 | $26.82 | 58,510 |
2017-04-19 | $31.71 | $31.72 | $31.49 | $31.50 | $26.58 | 28,356 |
2017-04-18 | $31.68 | $31.72 | $31.49 | $31.71 | $26.76 | 35,603 |
2017-04-17 | $31.92 | $31.92 | $31.78 | $31.89 | $26.91 | 12,935 |
2017-04-13 | $31.76 | $31.81 | $31.66 | $31.69 | $26.74 | 29,581 |
2017-04-12 | $31.89 | $31.98 | $31.85 | $31.98 | $26.99 | 29,399 |
2017-04-11 | $31.91 | $31.98 | $31.76 | $31.97 | $26.98 | 37,965 |
2017-04-10 | $31.77 | $31.85 | $31.76 | $31.80 | $26.83 | 59,774 |
2017-04-07 | $31.82 | $31.91 | $31.81 | $31.84 | $26.87 | 43,791 |
2017-04-06 | $31.96 | $31.97 | $31.85 | $31.91 | $26.93 | 18,835 |
2017-04-05 | $31.99 | $32.09 | $31.82 | $31.83 | $26.86 | 40,979 |
2017-04-04 | $31.91 | $32.01 | $31.84 | $32.01 | $27.01 | 27,917 |
2017-04-03 | $32.01 | $32.01 | $31.71 | $31.96 | $26.97 | 54,285 |
2017-03-31 | $31.99 | $32.14 | $31.96 | $32.13 | $27.11 | 53,344 |
2017-03-30 | $32.10 | $32.14 | $32.01 | $32.02 | $27.02 | 24,612 |
2017-03-29 | $32.00 | $32.15 | $31.98 | $32.15 | $27.13 | 38,247 |
2017-03-28 | $32.14 | $32.25 | $32.10 | $32.16 | $27.14 | 39,329 |
2017-03-27 | $32.03 | $32.16 | $32.03 | $32.15 | $27.13 | 27,281 |
2017-03-24 | $31.97 | $32.02 | $31.91 | $31.98 | $26.99 | 36,755 |
2017-03-23 | $31.80 | $32.01 | $31.80 | $31.93 | $26.94 | 15,864 |
2017-03-22 | $31.77 | $31.88 | $31.74 | $31.84 | $26.87 | 21,376 |
2017-03-21 | $32.22 | $32.26 | $31.80 | $31.82 | $26.85 | 36,213 |
2017-03-20 | $31.97 | $32.00 | $31.83 | $31.86 | $26.88 | 57,126 |
2017-03-17 | $32.00 | $32.02 | $31.87 | $31.98 | $26.99 | 26,285 |
2017-03-16 | $32.06 | $32.17 | $32.03 | $32.17 | $26.93 | 36,229 |
2017-03-15 | $31.50 | $31.83 | $31.47 | $31.83 | $26.64 | 49,589 |
2017-03-14 | $31.39 | $31.44 | $31.35 | $31.41 | $26.29 | 22,770 |
2017-03-13 | $31.55 | $31.61 | $31.54 | $31.61 | $26.46 | 49,453 |
2017-03-10 | $31.44 | $31.57 | $31.41 | $31.55 | $26.41 | 53,841 |
2017-03-09 | $31.17 | $31.28 | $31.16 | $31.26 | $26.17 | 30,578 |
2017-03-08 | $31.16 | $31.17 | $31.00 | $31.00 | $25.95 | 52,929 |
2017-03-07 | $31.13 | $31.22 | $31.03 | $31.15 | $26.07 | 23,294 |
2017-03-06 | $31.34 | $31.34 | $31.23 | $31.32 | $26.22 | 27,443 |
2017-03-03 | $31.29 | $31.48 | $31.25 | $31.45 | $26.33 | 37,051 |
2017-03-02 | $31.17 | $31.24 | $31.12 | $31.15 | $26.07 | 25,195 |
2017-03-01 | $31.12 | $31.32 | $31.12 | $31.24 | $26.15 | 68,822 |
2017-02-28 | $30.87 | $31.01 | $30.87 | $30.90 | $25.87 | 144,698 |
2017-02-27 | $30.80 | $30.97 | $30.80 | $30.92 | $25.88 | 40,600 |
2017-02-24 | $30.78 | $30.94 | $30.78 | $30.92 | $25.88 | 20,657 |
2017-02-23 | $31.15 | $31.16 | $31.05 | $31.12 | $26.05 | 18,397 |
2017-02-22 | $30.85 | $31.08 | $30.85 | $31.06 | $26.00 | 31,968 |
2017-02-21 | $30.92 | $31.02 | $30.89 | $31.02 | $25.96 | 37,427 |
2017-02-17 | $30.94 | $31.04 | $30.92 | $31.04 | $25.98 | 23,040 |
2017-02-16 | $30.92 | $31.02 | $30.92 | $31.02 | $25.97 | 12,517 |
2017-02-15 | $30.62 | $30.92 | $30.62 | $30.89 | $25.86 | 22,068 |
2017-02-14 | $30.73 | $30.75 | $30.60 | $30.75 | $25.74 | 24,240 |
2017-02-13 | $30.82 | $30.82 | $30.73 | $30.78 | $25.77 | 17,721 |
2017-02-10 | $30.54 | $30.67 | $30.54 | $30.66 | $25.67 | 40,897 |
2017-02-09 | $30.64 | $30.73 | $30.64 | $30.71 | $25.71 | 13,613 |
2017-02-08 | $30.35 | $30.51 | $30.27 | $30.51 | $25.54 | 15,000 |
2017-02-07 | $30.43 | $30.45 | $30.37 | $30.41 | $25.46 | 23,195 |
2017-02-06 | $30.47 | $30.49 | $30.38 | $30.49 | $25.52 | 41,936 |
2017-02-03 | $30.76 | $30.80 | $30.69 | $30.75 | $25.74 | 22,246 |
2017-02-02 | $30.60 | $30.60 | $30.48 | $30.53 | $25.56 | 13,064 |
2017-02-01 | $30.72 | $30.72 | $30.56 | $30.70 | $25.70 | 17,018 |
2017-01-31 | $30.52 | $30.60 | $30.45 | $30.59 | $25.61 | 30,979 |
2017-01-30 | $30.40 | $30.48 | $30.30 | $30.47 | $25.51 | 23,023 |
2017-01-27 | $30.67 | $30.69 | $30.64 | $30.68 | $25.68 | 19,936 |
2017-01-26 | $30.84 | $30.84 | $30.68 | $30.73 | $25.72 | 25,884 |
2017-01-25 | $30.77 | $30.93 | $30.77 | $30.93 | $25.89 | 71,082 |
2017-01-24 | $30.41 | $30.55 | $30.41 | $30.53 | $25.56 | 45,688 |
2017-01-23 | $30.41 | $30.52 | $30.35 | $30.50 | $25.53 | 23,230 |
2017-01-20 | $30.38 | $30.50 | $30.38 | $30.49 | $25.52 | 24,517 |
2017-01-19 | $30.35 | $30.41 | $30.24 | $30.34 | $25.40 | 17,900 |
2017-01-18 | $30.48 | $30.50 | $30.38 | $30.43 | $25.47 | 88,089 |
2017-01-17 | $30.54 | $30.55 | $30.47 | $30.51 | $25.54 | 24,477 |
2017-01-13 | $30.56 | $30.64 | $30.55 | $30.63 | $25.64 | 29,405 |
2017-01-12 | $30.56 | $30.56 | $30.45 | $30.52 | $25.55 | 27,624 |
2017-01-11 | $30.31 | $30.50 | $30.25 | $30.50 | $25.53 | 70,224 |
2017-01-10 | $30.36 | $30.47 | $30.36 | $30.39 | $25.44 | 89,199 |
2017-01-09 | $30.27 | $30.39 | $30.24 | $30.37 | $25.42 | 31,657 |
2017-01-06 | $30.45 | $30.52 | $30.43 | $30.46 | $25.50 | 16,280 |
2017-01-05 | $30.40 | $30.64 | $30.40 | $30.62 | $25.63 | 28,501 |
2017-01-04 | $30.11 | $30.30 | $30.06 | $30.30 | $25.36 | 49,795 |
2017-01-03 | $29.98 | $30.03 | $29.92 | $30.01 | $25.12 | 45,787 |
2016-12-30 | $30.03 | $30.05 | $29.84 | $29.90 | $25.03 | 128,455 |
2016-12-29 | $29.67 | $29.78 | $29.67 | $29.73 | $24.89 | 56,407 |
2016-12-28 | $29.62 | $29.62 | $29.47 | $29.51 | $24.70 | 78,195 |
2016-12-27 | $29.67 | $29.72 | $29.67 | $29.68 | $24.84 | 51,129 |
2016-12-23 | $29.57 | $29.69 | $29.57 | $29.65 | $24.82 | 25,788 |
2016-12-22 | $29.67 | $29.71 | $29.60 | $29.60 | $24.78 | 35,573 |
2016-12-21 | $29.65 | $29.69 | $29.60 | $29.63 | $24.80 | 36,464 |
2016-12-20 | $29.55 | $29.64 | $29.55 | $29.62 | $24.79 | 67,074 |
2016-12-19 | $29.56 | $29.67 | $29.52 | $29.54 | $24.73 | 59,093 |
2016-12-16 | $29.54 | $29.73 | $29.54 | $29.62 | $24.79 | 33,770 |
2016-12-15 | $29.54 | $29.67 | $29.54 | $29.66 | $24.71 | 38,628 |
2016-12-14 | $30.01 | $30.09 | $29.63 | $29.63 | $24.69 | 75,945 |
2016-12-13 | $29.94 | $30.16 | $29.94 | $30.09 | $25.07 | 84,928 |
2016-12-12 | $29.61 | $29.77 | $29.60 | $29.67 | $24.72 | 64,928 |
2016-12-09 | $29.51 | $29.72 | $29.51 | $29.69 | $24.74 | 49,096 |
2016-12-08 | $29.43 | $29.55 | $29.40 | $29.49 | $24.57 | 81,251 |
2016-12-07 | $29.32 | $29.69 | $29.32 | $29.60 | $24.66 | 40,742 |
2016-12-06 | $29.00 | $29.26 | $28.96 | $29.25 | $24.37 | 221,339 |
2016-12-05 | $28.74 | $28.96 | $28.74 | $28.92 | $24.09 | 89,992 |
2016-12-02 | $28.30 | $28.58 | $28.30 | $28.51 | $23.75 | 82,073 |
2016-12-01 | $28.44 | $28.48 | $28.33 | $28.39 | $23.65 | 52,739 |
2016-11-30 | $28.65 | $28.65 | $28.48 | $28.51 | $23.75 | 54,795 |
2016-11-29 | $28.26 | $28.50 | $28.24 | $28.44 | $23.69 | 80,369 |
2016-11-28 | $28.36 | $28.40 | $28.23 | $28.26 | $23.54 | 203,188 |
2016-11-25 | $28.61 | $28.63 | $28.57 | $28.60 | $23.83 | 19,562 |
2016-11-23 | $28.14 | $28.39 | $28.11 | $28.38 | $23.64 | 179,521 |
2016-11-22 | $28.59 | $28.62 | $28.44 | $28.57 | $23.80 | 75,241 |
2016-11-21 | $28.51 | $28.61 | $28.50 | $28.61 | $23.84 | 22,712 |
2016-11-18 | $28.50 | $28.50 | $28.35 | $28.40 | $23.66 | 66,327 |
2016-11-17 | $28.68 | $28.79 | $28.66 | $28.76 | $23.96 | 27,870 |
2016-11-16 | $28.61 | $28.68 | $28.59 | $28.60 | $23.83 | 35,796 |
2016-11-15 | $28.71 | $28.98 | $28.70 | $28.98 | $24.14 | 71,154 |
2016-11-14 | $28.76 | $28.83 | $28.67 | $28.81 | $24.00 | 48,484 |
2016-11-11 | $29.07 | $29.10 | $28.89 | $29.01 | $24.17 | 71,924 |
2016-11-10 | $29.30 | $29.42 | $29.07 | $29.28 | $24.39 | 104,854 |
2016-11-09 | $29.01 | $29.52 | $29.01 | $29.39 | $24.49 | 161,624 |
2016-11-08 | $29.00 | $29.27 | $29.00 | $29.14 | $24.28 | 35,511 |
2016-11-07 | $28.94 | $29.05 | $28.93 | $29.05 | $24.20 | 33,925 |
2016-11-04 | $28.73 | $28.78 | $28.60 | $28.61 | $23.84 | 48,046 |
2016-11-03 | $29.03 | $29.03 | $28.82 | $28.85 | $24.04 | 40,097 |
2016-11-02 | $29.18 | $29.20 | $28.91 | $28.97 | $24.14 | 94,190 |
2016-11-01 | $29.33 | $29.34 | $29.06 | $29.11 | $24.26 | 58,719 |
2016-10-31 | $29.26 | $29.29 | $29.14 | $29.25 | $24.37 | 16,024 |
2016-10-28 | $29.39 | $29.42 | $29.26 | $29.34 | $24.44 | 82,086 |
2016-10-27 | $29.48 | $29.51 | $29.38 | $29.43 | $24.52 | 59,437 |
2016-10-26 | $29.32 | $29.36 | $29.25 | $29.29 | $24.40 | 13,189 |
2016-10-25 | $29.47 | $29.52 | $29.39 | $29.50 | $24.58 | 22,101 |
2016-10-24 | $29.68 | $29.68 | $29.51 | $29.59 | $24.65 | 27,297 |
2016-10-21 | $29.49 | $29.63 | $29.47 | $29.61 | $24.67 | 14,870 |
2016-10-20 | $29.52 | $29.74 | $29.52 | $29.70 | $24.74 | 24,406 |
2016-10-19 | $29.63 | $29.69 | $29.56 | $29.62 | $24.68 | 33,872 |
2016-10-18 | $29.69 | $29.69 | $29.53 | $29.61 | $24.67 | 207,232 |
2016-10-17 | $29.34 | $29.37 | $29.24 | $29.29 | $24.41 | 22,919 |
2016-10-14 | $29.59 | $29.68 | $29.45 | $29.47 | $24.55 | 15,265 |
2016-10-13 | $29.06 | $29.46 | $29.04 | $29.39 | $24.49 | 126,314 |
2016-10-12 | $29.57 | $29.62 | $29.44 | $29.55 | $24.62 | 35,926 |
2016-10-11 | $29.96 | $29.96 | $29.54 | $29.62 | $24.68 | 40,254 |
2016-10-10 | $30.01 | $30.12 | $30.01 | $30.04 | $25.03 | 14,744 |
2016-10-07 | $30.01 | $30.03 | $29.77 | $30.02 | $25.01 | 58,611 |
2016-10-06 | $30.24 | $30.25 | $30.12 | $30.19 | $25.15 | 23,534 |
2016-10-05 | $30.41 | $30.43 | $30.24 | $30.36 | $25.29 | 78,108 |
2016-10-04 | $30.38 | $30.44 | $30.14 | $30.21 | $25.17 | 187,168 |
2016-10-03 | $30.15 | $30.23 | $30.11 | $30.18 | $25.14 | 32,763 |
2016-09-30 | $30.03 | $30.36 | $30.02 | $30.25 | $25.20 | 181,385 |
2016-09-29 | $30.42 | $30.46 | $29.94 | $30.01 | $25.00 | 31,747 |
2016-09-28 | $30.38 | $30.47 | $30.12 | $30.45 | $25.37 | 27,198 |
2016-09-27 | $29.86 | $30.18 | $29.86 | $30.16 | $25.13 | 22,937 |
2016-09-26 | $30.12 | $30.19 | $30.09 | $30.09 | $25.07 | 30,406 |
2016-09-23 | $30.38 | $30.53 | $30.38 | $30.41 | $25.34 | 74,262 |
2016-09-22 | $30.81 | $30.88 | $30.67 | $30.70 | $25.58 | 22,477 |
2016-09-21 | $30.14 | $30.39 | $30.00 | $30.32 | $25.26 | 44,548 |
2016-09-20 | $30.09 | $30.11 | $29.94 | $29.98 | $24.98 | 21,820 |
2016-09-19 | $30.05 | $30.07 | $29.86 | $29.89 | $24.90 | 13,196 |
2016-09-16 | $29.86 | $29.86 | $29.62 | $29.68 | $24.73 | 24,181 |
2016-09-15 | $30.07 | $30.39 | $29.97 | $30.37 | $25.19 | 184,367 |
2016-09-14 | $30.06 | $30.25 | $30.05 | $30.09 | $24.96 | 160,757 |
2016-09-13 | $30.36 | $30.40 | $30.00 | $30.10 | $24.97 | 54,744 |
2016-09-12 | $30.28 | $30.76 | $30.20 | $30.74 | $25.50 | 50,643 |
2016-09-09 | $30.82 | $30.82 | $30.45 | $30.48 | $25.28 | 70,555 |
2016-09-08 | $31.06 | $31.15 | $31.01 | $31.06 | $25.76 | 23,730 |
2016-09-07 | $31.11 | $31.17 | $31.03 | $31.07 | $25.77 | 27,711 |
2016-09-06 | $31.03 | $31.12 | $30.99 | $31.10 | $25.80 | 11,975 |
2016-09-02 | $30.87 | $31.02 | $30.82 | $31.01 | $25.72 | 9,351 |
2016-09-01 | $30.44 | $30.49 | $30.29 | $30.44 | $25.25 | 13,734 |
2016-08-31 | $30.40 | $30.48 | $30.30 | $30.37 | $25.19 | 34,179 |
2016-08-30 | $30.50 | $30.55 | $30.39 | $30.45 | $25.26 | 12,775 |
2016-08-29 | $30.22 | $30.44 | $30.22 | $30.42 | $25.23 | 11,594 |
2016-08-26 | $30.53 | $30.90 | $30.21 | $30.34 | $25.16 | 54,815 |
2016-08-25 | $30.53 | $30.54 | $30.43 | $30.45 | $25.26 | 8,924 |
2016-08-24 | $30.71 | $30.75 | $30.57 | $30.57 | $25.36 | 15,721 |
2016-08-23 | $30.76 | $30.84 | $30.65 | $30.65 | $25.42 | 21,042 |
2016-08-22 | $30.44 | $30.59 | $30.37 | $30.54 | $25.33 | 15,358 |
2016-08-19 | $30.53 | $30.65 | $30.42 | $30.62 | $25.40 | 206,620 |
2016-08-18 | $30.68 | $30.90 | $30.68 | $30.90 | $25.63 | 29,000 |
2016-08-17 | $30.67 | $30.80 | $30.53 | $30.73 | $25.49 | 16,571 |
2016-08-16 | $30.69 | $30.84 | $30.69 | $30.79 | $25.53 | 191,009 |
2016-08-15 | $30.75 | $30.80 | $30.70 | $30.71 | $25.47 | 33,090 |
2016-08-12 | $30.70 | $30.73 | $30.57 | $30.63 | $25.41 | 28,675 |
2016-08-11 | $30.62 | $30.79 | $30.58 | $30.70 | $25.46 | 136,390 |
2016-08-10 | $30.50 | $30.50 | $30.35 | $30.36 | $25.18 | 21,844 |
2016-08-09 | $30.13 | $30.38 | $30.13 | $30.28 | $25.12 | 121,014 |
2016-08-08 | $30.01 | $30.04 | $30.01 | $30.04 | $24.92 | 8,287 |
2016-08-05 | $29.96 | $30.11 | $29.96 | $30.07 | $24.94 | 17,449 |
2016-08-04 | $29.89 | $30.05 | $29.88 | $30.00 | $24.88 | 23,091 |
2016-08-03 | $29.76 | $29.91 | $29.76 | $29.88 | $24.78 | 21,189 |
2016-08-02 | $30.05 | $30.05 | $29.87 | $29.98 | $24.87 | 26,637 |
2016-08-01 | $30.29 | $30.29 | $30.10 | $30.10 | $24.97 | 14,073 |
2016-07-29 | $30.25 | $30.49 | $30.25 | $30.44 | $25.25 | 50,256 |
2016-07-28 | $30.18 | $30.18 | $30.03 | $30.11 | $24.97 | 22,059 |
2016-07-27 | $30.14 | $30.26 | $29.96 | $30.12 | $24.98 | 22,626 |
2016-07-26 | $30.06 | $30.06 | $29.90 | $30.02 | $24.90 | 41,066 |
2016-07-25 | $29.98 | $29.98 | $29.82 | $29.90 | $24.80 | 16,015 |
2016-07-22 | $30.06 | $30.06 | $29.92 | $30.00 | $24.88 | 13,291 |
2016-07-21 | $29.96 | $30.08 | $29.86 | $29.92 | $24.82 | 26,545 |
2016-07-20 | $29.89 | $30.02 | $29.89 | $29.97 | $24.86 | 13,687 |
2016-07-19 | $29.74 | $29.80 | $29.65 | $29.72 | $24.65 | 42,841 |
2016-07-18 | $29.95 | $30.18 | $29.92 | $29.99 | $24.87 | 36,420 |
2016-07-15 | $30.07 | $30.10 | $29.98 | $30.05 | $24.92 | 25,005 |
2016-07-14 | $30.32 | $30.35 | $30.17 | $30.20 | $25.05 | 51,548 |
2016-07-13 | $30.05 | $30.08 | $29.87 | $29.90 | $24.80 | 37,451 |
2016-07-12 | $30.02 | $30.14 | $29.93 | $29.94 | $24.83 | 262,778 |
2016-07-11 | $29.55 | $29.73 | $29.52 | $29.57 | $24.53 | 49,756 |
2016-07-08 | $29.24 | $29.32 | $29.13 | $29.30 | $24.30 | 45,106 |
2016-07-07 | $29.13 | $29.20 | $28.83 | $28.90 | $23.97 | 20,508 |
2016-07-06 | $28.72 | $29.05 | $28.55 | $29.05 | $24.09 | 87,296 |
2016-07-05 | $29.39 | $29.48 | $29.08 | $29.17 | $24.19 | 59,380 |
2016-07-01 | $29.87 | $29.89 | $29.73 | $29.82 | $24.73 | 211,844 |
2016-06-30 | $29.36 | $29.86 | $29.27 | $29.86 | $24.77 | 111,113 |
2016-06-29 | $29.20 | $29.35 | $29.04 | $29.21 | $24.23 | 78,924 |
2016-06-28 | $28.54 | $28.67 | $28.31 | $28.67 | $23.78 | 172,784 |
2016-06-27 | $27.81 | $27.86 | $27.43 | $27.82 | $23.07 | 296,784 |
2016-06-24 | $28.29 | $29.15 | $28.20 | $28.22 | $23.41 | 369,173 |
2016-06-23 | $31.13 | $31.43 | $30.87 | $31.38 | $26.03 | 127,667 |
2016-06-22 | $30.65 | $30.82 | $30.50 | $30.50 | $25.30 | 216,249 |
2016-06-21 | $30.37 | $30.69 | $30.23 | $30.49 | $25.29 | 170,748 |
2016-06-20 | $30.37 | $30.40 | $30.09 | $30.10 | $24.97 | 206,418 |
2016-06-17 | $29.23 | $29.48 | $29.05 | $29.41 | $24.39 | 63,072 |
2016-06-16 | $28.94 | $29.63 | $28.73 | $29.62 | $24.10 | 464,227 |
2016-06-15 | $29.37 | $29.55 | $29.26 | $29.33 | $23.87 | 71,738 |
2016-06-14 | $29.32 | $29.35 | $28.98 | $29.09 | $23.67 | 146,857 |
2016-06-13 | $29.75 | $30.02 | $29.60 | $29.67 | $24.14 | 82,499 |
2016-06-10 | $30.40 | $30.42 | $30.07 | $30.19 | $24.57 | 50,559 |
2016-06-09 | $31.26 | $31.31 | $31.11 | $31.13 | $25.33 | 24,418 |
2016-06-08 | $31.63 | $31.68 | $31.58 | $31.63 | $25.74 | 16,346 |
2016-06-07 | $31.69 | $31.76 | $31.62 | $31.63 | $25.74 | 24,088 |
2016-06-06 | $31.33 | $31.48 | $31.30 | $31.37 | $25.53 | 15,692 |
2016-06-03 | $31.15 | $31.28 | $31.00 | $31.26 | $25.44 | 30,434 |
2016-06-02 | $30.92 | $31.11 | $30.90 | $31.10 | $25.31 | 47,064 |
2016-06-01 | $30.93 | $31.10 | $30.92 | $31.08 | $25.29 | 17,710 |
2016-05-31 | $31.50 | $31.52 | $31.00 | $31.11 | $25.31 | 30,799 |
2016-05-27 | $31.46 | $31.49 | $31.39 | $31.43 | $25.58 | 21,061 |
2016-05-26 | $31.50 | $31.53 | $31.38 | $31.46 | $25.60 | 150,539 |
2016-05-25 | $31.31 | $31.45 | $31.29 | $31.40 | $25.55 | 38,191 |
2016-05-24 | $30.69 | $30.96 | $30.69 | $30.92 | $25.16 | 43,758 |
2016-05-23 | $30.21 | $30.37 | $30.17 | $30.30 | $24.66 | 150,117 |
2016-05-20 | $30.38 | $30.46 | $30.34 | $30.43 | $24.76 | 15,086 |
2016-05-19 | $30.16 | $30.27 | $30.06 | $30.17 | $24.55 | 69,320 |
2016-05-18 | $30.20 | $30.70 | $30.20 | $30.43 | $24.76 | 52,785 |
2016-05-17 | $30.41 | $30.58 | $30.27 | $30.28 | $24.64 | 78,237 |
2016-05-16 | $30.28 | $30.56 | $30.28 | $30.53 | $24.84 | 81,073 |
2016-05-13 | $30.36 | $30.45 | $30.19 | $30.24 | $24.61 | 54,335 |
2016-05-12 | $30.79 | $30.83 | $30.40 | $30.47 | $24.79 | 67,166 |
2016-05-11 | $30.53 | $30.75 | $30.53 | $30.57 | $24.88 | 31,158 |
2016-05-10 | $30.52 | $30.77 | $30.51 | $30.75 | $25.02 | 216,819 |
2016-05-09 | $30.41 | $30.54 | $30.33 | $30.39 | $24.73 | 108,066 |
2016-05-06 | $30.13 | $30.38 | $30.05 | $30.35 | $24.69 | 147,930 |
2016-05-05 | $30.28 | $30.41 | $30.20 | $30.26 | $24.62 | 104,087 |
2016-05-04 | $30.47 | $30.55 | $30.32 | $30.40 | $24.74 | 67,212 |
2016-05-03 | $31.07 | $31.07 | $30.84 | $30.89 | $25.14 | 65,896 |
2016-05-02 | $31.37 | $31.51 | $31.33 | $31.50 | $25.63 | 93,198 |
2016-04-29 | $31.35 | $31.42 | $31.14 | $31.24 | $25.42 | 59,974 |
2016-04-28 | $31.33 | $31.67 | $31.33 | $31.42 | $25.57 | 69,512 |
2016-04-27 | $31.45 | $31.70 | $31.45 | $31.65 | $25.75 | 216,541 |
2016-04-26 | $31.59 | $31.61 | $31.45 | $31.53 | $25.66 | 67,749 |
2016-04-25 | $31.36 | $31.39 | $31.22 | $31.39 | $25.54 | 112,027 |
2016-04-22 | $31.40 | $31.50 | $31.31 | $31.47 | $25.61 | 98,310 |
2016-04-21 | $31.67 | $31.69 | $31.51 | $31.57 | $25.69 | 50,633 |
2016-04-20 | $31.70 | $31.84 | $31.60 | $31.73 | $25.82 | 46,249 |
2016-04-19 | $31.61 | $31.76 | $31.58 | $31.73 | $25.82 | 147,563 |
2016-04-18 | $30.74 | $31.15 | $30.74 | $31.13 | $25.33 | 83,088 |
2016-04-15 | $30.82 | $30.91 | $30.81 | $30.82 | $25.08 | 21,118 |
2016-04-14 | $30.84 | $30.89 | $30.74 | $30.82 | $25.08 | 89,187 |
2016-04-13 | $30.66 | $30.74 | $30.55 | $30.72 | $25.00 | 87,235 |
2016-04-12 | $29.94 | $30.28 | $29.76 | $30.22 | $24.59 | 200,200 |
2016-04-11 | $30.08 | $30.18 | $29.84 | $29.85 | $24.29 | 36,493 |
2016-04-08 | $29.83 | $29.90 | $29.75 | $29.84 | $24.28 | 64,384 |
2016-04-07 | $29.56 | $29.61 | $29.31 | $29.37 | $23.90 | 89,176 |
2016-04-06 | $29.39 | $29.85 | $29.39 | $29.85 | $24.29 | 46,182 |
2016-04-05 | $29.40 | $29.40 | $29.26 | $29.31 | $23.85 | 117,608 |
2016-04-04 | $29.94 | $29.99 | $29.79 | $29.86 | $24.30 | 115,825 |
2016-04-01 | $29.39 | $29.81 | $29.39 | $29.76 | $24.22 | 97,141 |
2016-03-31 | $30.16 | $30.24 | $30.05 | $30.05 | $24.45 | 195,210 |
2016-03-30 | $30.40 | $30.51 | $30.29 | $30.30 | $24.66 | 43,552 |
2016-03-29 | $29.59 | $30.11 | $29.49 | $30.11 | $24.50 | 429,654 |
2016-03-28 | $29.80 | $29.95 | $29.63 | $29.78 | $24.23 | 119,426 |
2016-03-24 | $29.47 | $29.60 | $29.41 | $29.59 | $24.08 | 32,877 |
2016-03-23 | $30.07 | $30.10 | $29.78 | $29.79 | $24.24 | 32,251 |
2016-03-22 | $29.80 | $30.10 | $29.77 | $30.07 | $24.47 | 54,925 |
2016-03-21 | $30.20 | $30.33 | $30.18 | $30.23 | $24.60 | 76,408 |
2016-03-18 | $30.38 | $30.46 | $30.26 | $30.31 | $24.66 | 53,766 |
2016-03-17 | $30.42 | $30.72 | $30.37 | $30.69 | $24.77 | 36,043 |
2016-03-16 | $29.98 | $30.54 | $29.88 | $30.53 | $24.64 | 82,969 |
2016-03-15 | $30.23 | $30.27 | $30.17 | $30.25 | $24.41 | 16,633 |
2016-03-14 | $30.56 | $30.60 | $30.47 | $30.48 | $24.60 | 204,081 |
2016-03-11 | $30.41 | $30.67 | $30.39 | $30.64 | $24.73 | 72,960 |
2016-03-10 | $30.19 | $30.39 | $29.59 | $29.90 | $24.13 | 118,843 |
2016-03-09 | $29.92 | $29.97 | $29.79 | $29.86 | $24.10 | 110,391 |
2016-03-08 | $29.92 | $29.98 | $29.74 | $29.76 | $24.02 | 149,243 |
2016-03-07 | $29.67 | $30.13 | $29.65 | $30.01 | $24.22 | 49,544 |
2016-03-04 | $30.01 | $30.14 | $29.97 | $30.00 | $24.21 | 93,201 |
2016-03-03 | $29.55 | $29.88 | $29.52 | $29.88 | $24.11 | 90,796 |
2016-03-02 | $29.40 | $29.70 | $29.36 | $29.70 | $23.97 | 54,358 |
2016-03-01 | $29.13 | $29.54 | $29.10 | $29.47 | $23.78 | 72,665 |
2016-02-29 | $28.78 | $29.02 | $28.70 | $28.71 | $23.17 | 101,542 |
2016-02-26 | $29.13 | $29.23 | $28.91 | $28.96 | $23.37 | 62,469 |
2016-02-25 | $28.72 | $28.96 | $28.65 | $28.96 | $23.37 | 43,134 |
2016-02-24 | $28.12 | $28.53 | $28.00 | $28.51 | $23.01 | 31,755 |
2016-02-23 | $28.90 | $28.93 | $28.64 | $28.67 | $23.14 | 32,748 |
2016-02-22 | $29.07 | $29.21 | $29.02 | $29.18 | $23.55 | 25,417 |
2016-02-19 | $28.83 | $29.02 | $28.81 | $28.97 | $23.38 | 15,742 |
2016-02-18 | $29.26 | $29.26 | $29.00 | $29.04 | $23.43 | 15,494 |
2016-02-17 | $29.05 | $29.34 | $29.01 | $29.30 | $23.64 | 24,919 |
2016-02-16 | $28.75 | $28.88 | $28.45 | $28.79 | $23.23 | 22,118 |
2016-02-12 | $28.04 | $28.40 | $27.98 | $28.40 | $22.92 | 26,080 |
2016-02-11 | $27.87 | $27.96 | $27.61 | $27.84 | $22.47 | 55,363 |
2016-02-10 | $28.35 | $28.55 | $28.24 | $28.27 | $22.81 | 122,908 |
2016-02-09 | $27.88 | $28.18 | $27.88 | $28.11 | $22.68 | 40,596 |
2016-02-08 | $28.36 | $28.45 | $28.17 | $28.39 | $22.91 | 55,594 |
2016-02-05 | $29.35 | $29.35 | $28.93 | $29.00 | $23.40 | 19,891 |
2016-02-04 | $29.21 | $29.50 | $29.21 | $29.42 | $23.74 | 22,005 |
2016-02-03 | $29.36 | $29.49 | $28.98 | $29.49 | $23.80 | 40,630 |
2016-02-02 | $29.33 | $29.44 | $29.03 | $29.08 | $23.47 | 37,857 |
2016-02-01 | $29.62 | $29.98 | $29.61 | $29.94 | $24.16 | 72,338 |
2016-01-29 | $29.55 | $29.99 | $29.52 | $29.97 | $24.18 | 24,604 |
2016-01-28 | $29.74 | $29.74 | $29.30 | $29.46 | $23.77 | 29,496 |
2016-01-27 | $29.58 | $29.86 | $29.38 | $29.51 | $23.81 | 23,160 |
2016-01-26 | $29.34 | $29.68 | $29.27 | $29.68 | $23.95 | 22,452 |
2016-01-25 | $29.20 | $29.32 | $29.08 | $29.10 | $23.48 | 32,100 |
2016-01-22 | $29.45 | $29.63 | $29.38 | $29.52 | $23.82 | 27,099 |
2016-01-21 | $28.51 | $28.87 | $28.28 | $28.78 | $23.22 | 33,798 |
2016-01-20 | $28.54 | $28.72 | $28.00 | $28.52 | $23.01 | 81,496 |
2016-01-19 | $29.36 | $29.36 | $28.91 | $29.12 | $23.50 | 88,915 |
2016-01-15 | $29.05 | $29.22 | $28.72 | $28.85 | $23.28 | 111,879 |
2016-01-14 | $29.64 | $30.07 | $29.41 | $29.93 | $24.15 | 36,464 |
2016-01-13 | $30.21 | $30.26 | $29.43 | $29.46 | $23.77 | 42,395 |
2016-01-12 | $30.10 | $30.14 | $29.75 | $30.01 | $24.22 | 24,300 |
2016-01-11 | $29.97 | $29.97 | $29.55 | $29.78 | $24.03 | 28,123 |
2016-01-08 | $30.26 | $30.26 | $29.67 | $29.67 | $23.94 | 62,753 |
2016-01-07 | $30.02 | $30.35 | $30.00 | $30.07 | $24.27 | 80,510 |
2016-01-06 | $30.53 | $30.73 | $30.47 | $30.64 | $24.72 | 52,056 |
2016-01-05 | $31.14 | $31.20 | $30.92 | $31.13 | $25.12 | 226,143 |
2016-01-04 | $31.22 | $31.29 | $30.85 | $31.29 | $25.25 | 34,550 |
2015-12-31 | $31.91 | $32.06 | $31.81 | $31.82 | $25.68 | 67,976 |
2015-12-30 | $32.32 | $32.34 | $32.16 | $32.23 | $26.01 | 79,551 |
2015-12-29 | $32.29 | $32.49 | $32.26 | $32.46 | $26.19 | 60,091 |
2015-12-28 | $32.25 | $32.25 | $32.03 | $32.12 | $25.92 | 63,667 |
2015-12-24 | $32.20 | $32.40 | $32.20 | $32.32 | $26.08 | 10,196 |
2015-12-23 | $31.90 | $32.24 | $31.90 | $32.20 | $25.98 | 58,983 |
2015-12-22 | $31.48 | $31.59 | $31.35 | $31.55 | $25.46 | 45,967 |
2015-12-21 | $31.64 | $31.71 | $31.22 | $31.37 | $25.31 | 35,866 |
2015-12-18 | $31.56 | $31.58 | $31.33 | $31.33 | $25.28 | 34,850 |
2015-12-17 | $32.18 | $32.18 | $31.84 | $31.84 | $25.57 | 32,006 |
2015-12-16 | $32.00 | $32.34 | $31.61 | $32.21 | $25.86 | 46,125 |
2015-12-15 | $31.70 | $31.83 | $31.61 | $31.67 | $25.43 | 134,662 |
2015-12-14 | $31.50 | $31.52 | $31.07 | $31.41 | $25.22 | 52,893 |
2015-12-11 | $31.69 | $31.69 | $31.44 | $31.46 | $25.26 | 32,622 |
2015-12-10 | $32.16 | $32.26 | $32.02 | $32.04 | $25.73 | 21,244 |
2015-12-09 | $32.21 | $32.45 | $31.91 | $32.12 | $25.79 | 29,573 |
2015-12-08 | $32.15 | $32.25 | $32.06 | $32.13 | $25.80 | 48,004 |
2015-12-07 | $32.71 | $32.72 | $32.56 | $32.63 | $26.20 | 16,160 |
2015-12-04 | $32.48 | $32.90 | $32.48 | $32.89 | $26.41 | 19,541 |
2015-12-03 | $33.05 | $33.05 | $32.46 | $32.59 | $26.17 | 41,464 |
2015-12-02 | $33.07 | $33.20 | $32.81 | $32.87 | $26.40 | 16,349 |
2015-12-01 | $33.15 | $33.28 | $33.03 | $33.27 | $26.72 | 53,225 |
2015-11-30 | $33.12 | $33.14 | $32.95 | $33.00 | $26.50 | 35,400 |
2015-11-27 | $33.11 | $33.13 | $33.03 | $33.04 | $26.53 | 7,208 |
2015-11-25 | $32.94 | $33.06 | $32.83 | $32.96 | $26.47 | 39,469 |
2015-11-24 | $32.54 | $32.85 | $32.51 | $32.78 | $26.32 | 32,310 |
2015-11-23 | $33.00 | $33.05 | $32.73 | $32.79 | $26.33 | 26,269 |
2015-11-20 | $33.34 | $33.38 | $33.07 | $33.09 | $26.57 | 31,515 |
2015-11-19 | $33.31 | $33.40 | $33.26 | $33.28 | $26.72 | 25,055 |
2015-11-18 | $32.94 | $33.15 | $32.90 | $33.15 | $26.62 | 15,804 |
2015-11-17 | $32.89 | $33.03 | $32.76 | $32.85 | $26.38 | 22,605 |
2015-11-16 | $32.25 | $32.66 | $32.25 | $32.62 | $26.19 | 44,549 |
2015-11-13 | $32.31 | $32.47 | $32.19 | $32.30 | $25.94 | 41,371 |
2015-11-12 | $32.66 | $32.85 | $32.61 | $32.61 | $26.19 | 186,183 |
2015-11-11 | $33.19 | $33.19 | $32.99 | $33.03 | $26.52 | 37,854 |
2015-11-10 | $32.74 | $32.90 | $32.72 | $32.85 | $26.38 | 13,992 |
2015-11-09 | $33.12 | $33.12 | $32.82 | $32.99 | $26.49 | 9,845 |
2015-11-06 | $33.23 | $33.33 | $33.09 | $33.28 | $26.72 | 22,170 |
2015-11-05 | $33.75 | $33.75 | $33.48 | $33.56 | $26.95 | 23,373 |
2015-11-04 | $33.92 | $33.95 | $33.53 | $33.63 | $27.00 | 305,493 |
2015-11-03 | $33.56 | $33.90 | $33.52 | $33.80 | $27.14 | 20,254 |
2015-11-02 | $33.77 | $33.88 | $33.72 | $33.84 | $27.17 | 26,301 |
2015-10-30 | $33.61 | $33.76 | $33.53 | $33.55 | $26.94 | 56,689 |
2015-10-29 | $33.43 | $33.62 | $33.43 | $33.60 | $26.98 | 11,822 |
2015-10-28 | $33.80 | $34.00 | $33.53 | $33.83 | $27.16 | 20,193 |
2015-10-27 | $33.52 | $33.63 | $33.45 | $33.50 | $26.90 | 22,761 |
2015-10-26 | $33.87 | $33.90 | $33.80 | $33.81 | $27.15 | 13,987 |
2015-10-23 | $33.97 | $34.03 | $33.82 | $33.93 | $27.25 | 23,058 |
2015-10-22 | $33.44 | $33.83 | $33.44 | $33.68 | $27.05 | 59,146 |
2015-10-21 | $33.53 | $33.53 | $33.28 | $33.28 | $26.72 | 17,140 |
2015-10-20 | $33.53 | $33.56 | $33.42 | $33.47 | $26.88 | 26,162 |
2015-10-19 | $33.67 | $33.73 | $33.56 | $33.64 | $27.01 | 17,091 |
2015-10-16 | $33.64 | $33.84 | $33.63 | $33.82 | $27.16 | 351,178 |
2015-10-15 | $33.40 | $33.71 | $33.38 | $33.70 | $27.06 | 22,908 |
2015-10-14 | $33.13 | $33.26 | $33.06 | $33.20 | $26.66 | 29,880 |
2015-10-13 | $33.00 | $33.24 | $33.00 | $33.03 | $26.52 | 28,240 |
2015-10-12 | $33.38 | $33.47 | $33.34 | $33.38 | $26.80 | 24,563 |
2015-10-09 | $33.45 | $33.53 | $33.32 | $33.42 | $26.84 | 25,872 |
2015-10-08 | $32.94 | $33.44 | $32.94 | $33.43 | $26.84 | 21,349 |
2015-10-07 | $33.16 | $33.26 | $32.89 | $33.15 | $26.62 | 23,190 |
2015-10-06 | $32.82 | $33.02 | $32.76 | $32.90 | $26.42 | 28,982 |
2015-10-05 | $32.60 | $32.81 | $32.55 | $32.76 | $26.31 | 123,045 |
2015-10-02 | $31.55 | $32.20 | $31.48 | $32.20 | $25.86 | 31,586 |
2015-10-01 | $31.79 | $31.79 | $31.35 | $31.58 | $25.36 | 71,524 |
2015-09-30 | $31.57 | $31.62 | $31.30 | $31.60 | $25.37 | 33,483 |
2015-09-29 | $30.90 | $31.11 | $30.85 | $31.00 | $24.89 | 30,245 |
2015-09-28 | $31.33 | $31.33 | $30.90 | $30.92 | $24.83 | 42,453 |
2015-09-25 | $31.72 | $31.83 | $31.38 | $31.50 | $25.29 | 59,568 |
2015-09-24 | $31.13 | $31.39 | $30.96 | $31.29 | $25.13 | 113,341 |
2015-09-23 | $31.58 | $31.59 | $31.22 | $31.31 | $25.14 | 66,447 |
2015-09-22 | $31.50 | $31.53 | $31.24 | $31.41 | $25.22 | 69,969 |
2015-09-21 | $32.55 | $32.66 | $32.29 | $32.36 | $25.98 | 95,699 |
2015-09-18 | $32.52 | $32.77 | $32.36 | $32.40 | $26.02 | 29,227 |
2015-09-17 | $33.30 | $33.71 | $33.15 | $33.39 | $26.69 | 17,951 |
2015-09-16 | $33.19 | $33.42 | $33.15 | $33.37 | $26.67 | 30,845 |
2015-09-15 | $32.61 | $32.94 | $32.56 | $32.90 | $26.30 | 47,216 |
2015-09-14 | $32.53 | $32.59 | $32.47 | $32.57 | $26.04 | 12,446 |
2015-09-11 | $32.64 | $32.89 | $32.63 | $32.86 | $26.27 | 22,128 |
2015-09-10 | $32.65 | $33.10 | $32.65 | $32.94 | $26.33 | 272,731 |
2015-09-09 | $33.30 | $33.37 | $32.62 | $32.62 | $26.08 | 48,000 |
2015-09-08 | $32.74 | $32.88 | $32.60 | $32.83 | $26.24 | 70,546 |
2015-09-04 | $32.09 | $32.09 | $31.72 | $31.94 | $25.53 | 65,601 |
2015-09-03 | $32.66 | $32.83 | $32.54 | $32.56 | $26.03 | 13,900 |
2015-09-02 | $32.56 | $32.57 | $32.25 | $32.46 | $25.95 | 183,982 |
2015-09-01 | $32.38 | $32.38 | $32.00 | $32.06 | $25.63 | 80,368 |
2015-08-31 | $33.06 | $33.22 | $32.92 | $33.03 | $26.40 | 91,471 |
2015-08-28 | $33.08 | $33.48 | $33.05 | $33.18 | $26.52 | 146,372 |
2015-08-27 | $33.14 | $33.46 | $33.08 | $33.27 | $26.59 | 46,012 |
2015-08-26 | $33.02 | $33.02 | $32.17 | $32.80 | $26.22 | 133,569 |
2015-08-25 | $32.84 | $33.44 | $32.33 | $32.37 | $25.88 | 61,120 |
2015-08-24 | $31.97 | $33.01 | $31.50 | $32.17 | $25.72 | 194,455 |
2015-08-21 | $33.94 | $34.04 | $33.17 | $33.22 | $26.55 | 115,974 |
2015-08-20 | $34.58 | $34.58 | $34.10 | $34.10 | $27.26 | 75,554 |
2015-08-19 | $34.81 | $34.98 | $34.60 | $34.87 | $27.87 | 60,080 |
2015-08-18 | $35.01 | $35.25 | $35.01 | $35.13 | $28.08 | 25,560 |
2015-08-17 | $35.08 | $35.35 | $34.89 | $35.30 | $28.22 | 51,228 |
2015-08-14 | $35.30 | $35.48 | $35.14 | $35.46 | $28.35 | 31,447 |
2015-08-13 | $35.49 | $35.49 | $35.31 | $35.37 | $28.27 | 16,962 |
2015-08-12 | $35.28 | $35.52 | $35.02 | $35.52 | $28.39 | 76,859 |
2015-08-11 | $35.83 | $35.88 | $35.61 | $35.76 | $28.59 | 33,961 |
2015-08-10 | $35.77 | $36.27 | $35.77 | $36.21 | $28.95 | 201,462 |
2015-08-07 | $35.75 | $35.87 | $35.67 | $35.81 | $28.63 | 21,657 |
2015-08-06 | $35.98 | $36.05 | $35.83 | $35.95 | $28.74 | 34,300 |
2015-08-05 | $35.98 | $36.14 | $35.98 | $36.07 | $28.83 | 76,239 |
2015-08-04 | $35.86 | $35.91 | $35.70 | $35.72 | $28.55 | 35,625 |
2015-08-03 | $35.92 | $36.02 | $35.65 | $35.84 | $28.65 | 83,418 |
2015-07-31 | $35.91 | $36.01 | $35.79 | $35.83 | $28.64 | 19,712 |
2015-07-30 | $35.65 | $35.70 | $35.45 | $35.70 | $28.54 | 36,411 |
2015-07-29 | $35.57 | $35.78 | $35.57 | $35.65 | $28.50 | 13,445 |
2015-07-28 | $35.31 | $35.50 | $35.10 | $35.49 | $28.37 | 37,281 |
2015-07-27 | $35.17 | $35.19 | $34.94 | $34.94 | $27.93 | 52,719 |
2015-07-24 | $35.55 | $35.59 | $35.18 | $35.22 | $28.15 | 39,478 |
2015-07-23 | $35.85 | $35.88 | $35.67 | $35.68 | $28.52 | 20,791 |
2015-07-22 | $35.64 | $35.79 | $35.62 | $35.73 | $28.56 | 18,270 |
2015-07-21 | $36.15 | $36.16 | $36.00 | $36.10 | $28.86 | 26,395 |
2015-07-20 | $36.21 | $36.33 | $36.19 | $36.23 | $28.96 | 17,187 |
2015-07-17 | $36.15 | $36.34 | $36.08 | $36.13 | $28.88 | 54,010 |
2015-07-16 | $36.35 | $36.40 | $36.18 | $36.29 | $29.01 | 65,307 |
2015-07-15 | $36.05 | $36.11 | $35.82 | $35.95 | $28.74 | 77,108 |
2015-07-14 | $35.97 | $36.24 | $35.94 | $36.19 | $28.93 | 104,544 |
2015-07-13 | $35.91 | $35.97 | $35.75 | $35.86 | $28.66 | 66,702 |
2015-07-10 | $35.09 | $35.83 | $35.09 | $35.75 | $28.58 | 56,790 |
2015-07-09 | $34.49 | $34.67 | $34.32 | $34.40 | $27.50 | 24,436 |
2015-07-08 | $33.88 | $34.04 | $33.75 | $33.87 | $27.07 | 42,909 |
2015-07-07 | $33.94 | $34.40 | $33.36 | $34.22 | $27.35 | 139,639 |
2015-07-06 | $34.33 | $34.53 | $33.31 | $34.25 | $27.38 | 87,187 |
2015-07-02 | $35.00 | $35.10 | $34.89 | $35.03 | $28.00 | 76,968 |
2015-07-01 | $35.17 | $35.30 | $34.62 | $34.87 | $27.87 | 41,468 |
2015-06-30 | $35.35 | $35.39 | $34.57 | $34.77 | $27.79 | 117,155 |
2015-06-29 | $34.10 | $36.00 | $34.10 | $35.03 | $28.00 | 144,828 |
2015-06-26 | $36.32 | $36.46 | $36.06 | $36.25 | $28.98 | 13,309 |
2015-06-25 | $36.32 | $36.36 | $36.16 | $36.20 | $28.94 | 13,764 |
2015-06-24 | $36.35 | $36.56 | $36.23 | $36.31 | $29.02 | 37,406 |
2015-06-23 | $36.61 | $36.66 | $36.42 | $36.55 | $29.22 | 179,819 |
SPDR Portfolio Europe ETF (SPEU) News Headlines
Recent SPDR Portfolio Europe ETF (SPEU) News
Similar Companies to SPDR Portfolio Europe ETF (SPEU) 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 | -- | -- | -- |