SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.10 ($-0.20) -0.60%
SPDR Portfolio Intermediate Term Corporate Bond ETF - Daily Information
Click for more stock information on SPDR Portfolio Intermediate Term Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $33.22 |
Previous Close | $33.10 |
High | $33.29 |
Low | $33.06 |
Adjusted Open | $33.22 |
Previous Adjusted Close | $33.10 |
Adjusted High | $33.29 |
Adjusted Low | $33.06 |
About SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)
In seeking to track the performance of the Bloomberg Barclays U.S. Intermediate Corporate Bond Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Fund may use derivatives, including credit default swaps and credit default index swaps, to obtain investment exposure that the Adviser expects to correlate closely with the Index, or a portion of the Index, and in managing cash flows.The Index is designed to measure the performance of U.S. corporate bonds that have a maturity of greater than or equal to 1 year and less than 10 years. The Index is a component of the Bloomberg Barclays U.S. Corporate Index and includes investment grade, fixed-rate, taxable, U.S. dollar denominated debt with $300 million or more of par amount outstanding, issued by U.S. and non-U.S. industrial, utility, and financial institutions. Subordinated issues, securities with normal call and put provisions and sinking funds, medium-term notes (if they are publicly underwritten), 144A securities with registration rights, and global issues that are SEC-registered are included. Structured notes with embedded swaps or other special features, as well as private placements, floating- rate securities, and Eurobonds are excluded from the Index. The Index is rebalanced monthly, on the last business day of the month. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial and financial sectors, although this may change from time to time. As of August 31, 2019, there were approximately 3,982 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 4.93 years and the modified adjusted duration of securities in the Index was approximately 4.28 years.The Index is sponsored by Bloomberg Index Services Limited (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 Intermediate Term Corporate Bond ETF (SPIB)
Historical Stock Data for SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $33.22 | $33.29 | $33.06 | $33.10 | $33.10 | 3,375,195 |
2025-04-30 | $33.28 | $33.32 | $33.23 | $33.30 | $33.18 | 10,092,338 |
2025-04-29 | $33.25 | $33.31 | $33.23 | $33.30 | $33.18 | 11,537,992 |
2025-04-28 | $33.18 | $33.27 | $33.18 | $33.26 | $33.14 | 8,300,465 |
2025-04-25 | $33.15 | $33.20 | $33.12 | $33.20 | $33.20 | 2,047,237 |
2025-04-24 | $33.01 | $33.11 | $33.00 | $33.10 | $33.10 | 3,441,145 |
2025-04-23 | $33.07 | $33.11 | $32.90 | $32.90 | $32.90 | 3,597,125 |
2025-04-22 | $32.90 | $32.93 | $32.87 | $32.89 | $32.89 | 19,969,250 |
2025-04-21 | $32.92 | $32.98 | $32.85 | $32.86 | $32.86 | 4,644,119 |
2025-04-17 | $32.98 | $33.00 | $32.95 | $32.97 | $32.97 | 3,008,457 |
2025-04-16 | $32.90 | $32.96 | $32.86 | $32.94 | $32.94 | 7,933,683 |
2025-04-15 | $32.81 | $32.90 | $32.80 | $32.85 | $32.85 | 6,178,058 |
2025-04-14 | $32.75 | $32.81 | $32.70 | $32.77 | $32.77 | 5,311,327 |
2025-04-11 | $32.59 | $32.66 | $32.38 | $32.62 | $32.62 | 6,498,196 |
2025-04-10 | $32.83 | $32.88 | $32.67 | $32.70 | $32.70 | 4,914,136 |
2025-04-09 | $32.57 | $32.95 | $32.46 | $32.95 | $32.95 | 10,673,491 |
2025-04-08 | $32.91 | $32.94 | $32.69 | $32.71 | $32.71 | 7,905,812 |
2025-04-07 | $33.09 | $33.13 | $32.84 | $32.87 | $32.87 | 7,740,756 |
2025-04-04 | $33.35 | $33.38 | $33.14 | $33.21 | $33.21 | 7,652,037 |
2025-04-03 | $33.30 | $33.37 | $33.25 | $33.28 | $33.28 | 14,363,792 |
2025-04-02 | $33.23 | $33.23 | $33.13 | $33.19 | $33.19 | 5,758,391 |
2025-04-01 | $33.17 | $33.22 | $33.15 | $33.16 | $33.16 | 3,172,243 |
2025-03-31 | $33.26 | $33.27 | $33.19 | $33.24 | $33.12 | 7,300,565 |
2025-03-28 | $33.18 | $33.23 | $33.16 | $33.23 | $33.23 | 5,712,211 |
2025-03-27 | $33.09 | $33.12 | $33.08 | $33.10 | $33.10 | 4,733,535 |
2025-03-26 | $33.12 | $33.13 | $33.09 | $33.11 | $33.11 | 4,527,350 |
2025-03-25 | $33.13 | $33.18 | $33.11 | $33.14 | $33.14 | 4,485,127 |
2025-03-24 | $33.17 | $33.17 | $33.10 | $33.11 | $33.11 | 3,584,045 |
2025-03-21 | $33.22 | $33.24 | $33.18 | $33.19 | $33.19 | 8,432,172 |
2025-03-20 | $33.28 | $33.29 | $33.19 | $33.19 | $33.19 | 4,686,175 |
2025-03-19 | $33.07 | $33.21 | $33.06 | $33.20 | $33.20 | 6,347,672 |
2025-03-18 | $33.03 | $33.12 | $33.03 | $33.07 | $33.07 | 5,977,636 |
2025-03-17 | $33.06 | $33.09 | $33.02 | $33.02 | $33.02 | 7,582,634 |
2025-03-14 | $33.04 | $33.06 | $33.00 | $33.02 | $33.02 | 6,830,567 |
2025-03-13 | $32.94 | $33.05 | $32.92 | $33.04 | $33.04 | 10,105,529 |
2025-03-12 | $33.04 | $33.05 | $32.97 | $32.98 | $32.98 | 8,370,340 |
2025-03-11 | $33.17 | $33.17 | $33.04 | $33.05 | $33.05 | 9,785,078 |
2025-03-10 | $33.16 | $33.21 | $33.10 | $33.15 | $33.15 | 9,369,108 |
2025-03-07 | $33.24 | $33.24 | $33.05 | $33.08 | $33.08 | 6,244,914 |
2025-03-06 | $33.13 | $33.16 | $33.06 | $33.10 | $33.10 | 6,463,792 |
2025-03-05 | $33.23 | $33.24 | $33.12 | $33.12 | $33.12 | 7,970,216 |
2025-03-04 | $33.24 | $33.28 | $33.17 | $33.20 | $33.20 | 13,200,914 |
2025-03-03 | $33.13 | $33.22 | $33.11 | $33.22 | $33.22 | 15,023,653 |
2025-02-28 | $33.27 | $33.30 | $33.22 | $33.30 | $33.30 | 13,792,736 |
2025-02-27 | $33.20 | $33.23 | $33.18 | $33.21 | $33.21 | 10,481,847 |
2025-02-26 | $33.22 | $33.25 | $33.17 | $33.24 | $33.24 | 9,676,850 |
2025-02-25 | $33.20 | $33.22 | $33.13 | $33.21 | $33.21 | 10,188,263 |
2025-02-24 | $33.05 | $33.12 | $33.04 | $33.10 | $33.10 | 6,195,960 |
2025-02-21 | $33.00 | $33.09 | $32.99 | $33.05 | $33.05 | 3,637,363 |
2025-02-20 | $32.96 | $32.99 | $32.96 | $32.97 | $32.97 | 3,618,214 |
2025-02-19 | $32.91 | $32.95 | $32.90 | $32.94 | $32.94 | 7,030,418 |
2025-02-18 | $32.95 | $32.97 | $32.91 | $32.92 | $32.92 | 4,934,310 |
2025-02-14 | $32.97 | $33.02 | $32.96 | $32.98 | $32.98 | 5,188,413 |
2025-02-13 | $32.85 | $32.90 | $32.84 | $32.88 | $32.88 | 3,228,059 |
2025-02-12 | $32.73 | $32.77 | $32.72 | $32.77 | $32.77 | 4,886,483 |
2025-02-11 | $32.85 | $32.87 | $32.83 | $32.85 | $32.85 | 6,376,021 |
2025-02-10 | $32.89 | $32.97 | $32.87 | $32.88 | $32.88 | 4,600,488 |
2025-02-07 | $32.91 | $32.91 | $32.84 | $32.86 | $32.86 | 4,528,557 |
2025-02-06 | $32.97 | $32.97 | $32.92 | $32.94 | $32.94 | 4,145,849 |
2025-02-05 | $32.95 | $33.00 | $32.94 | $32.98 | $32.98 | 5,906,979 |
2025-02-04 | $32.81 | $32.90 | $32.80 | $32.88 | $32.88 | 5,649,106 |
2025-02-03 | $32.83 | $32.88 | $32.79 | $32.82 | $32.82 | 6,659,323 |
2025-01-31 | $33.01 | $33.02 | $32.90 | $32.95 | $32.82 | 7,680,720 |
2025-01-30 | $33.00 | $33.01 | $32.96 | $32.99 | $32.99 | 6,410,010 |
2025-01-29 | $32.99 | $32.99 | $32.85 | $32.94 | $32.94 | 3,747,261 |
2025-01-28 | $32.95 | $32.98 | $32.92 | $32.97 | $32.97 | 3,076,427 |
2025-01-27 | $32.95 | $32.98 | $32.87 | $32.97 | $32.97 | 5,523,358 |
2025-01-24 | $32.82 | $32.88 | $32.80 | $32.85 | $32.85 | 6,347,624 |
2025-01-23 | $32.76 | $32.81 | $32.75 | $32.80 | $32.80 | 3,503,320 |
2025-01-22 | $32.85 | $32.87 | $32.80 | $32.81 | $32.81 | 5,257,435 |
2025-01-21 | $32.87 | $32.87 | $32.82 | $32.86 | $32.86 | 4,528,162 |
2025-01-17 | $32.82 | $32.82 | $32.77 | $32.77 | $32.77 | 5,108,074 |
2025-01-16 | $32.74 | $32.82 | $32.69 | $32.78 | $32.78 | 5,359,319 |
2025-01-15 | $32.74 | $32.81 | $32.69 | $32.73 | $32.73 | 7,759,718 |
2025-01-14 | $32.55 | $32.55 | $32.50 | $32.53 | $32.53 | 4,027,991 |
2025-01-13 | $32.55 | $32.59 | $32.49 | $32.50 | $32.50 | 8,983,440 |
2025-01-10 | $32.60 | $32.62 | $32.52 | $32.54 | $32.54 | 6,773,667 |
2025-01-08 | $32.66 | $32.71 | $32.64 | $32.69 | $32.69 | 7,227,910 |
2025-01-07 | $32.73 | $32.73 | $32.63 | $32.66 | $32.66 | 7,224,455 |
2025-01-06 | $32.73 | $32.75 | $32.70 | $32.71 | $32.71 | 3,143,443 |
2025-01-03 | $32.81 | $32.81 | $32.73 | $32.73 | $32.73 | 3,610,982 |
2025-01-02 | $32.82 | $32.84 | $32.74 | $32.76 | $32.76 | 6,473,314 |
2024-12-31 | $32.83 | $32.84 | $32.68 | $32.76 | $32.76 | 3,757,119 |
2024-12-30 | $32.77 | $32.80 | $32.76 | $32.79 | $32.79 | 3,881,715 |
2024-12-27 | $32.73 | $32.76 | $32.70 | $32.71 | $32.71 | 2,510,431 |
2024-12-26 | $32.70 | $32.76 | $32.65 | $32.76 | $32.76 | 3,626,175 |
2024-12-24 | $32.66 | $32.73 | $32.65 | $32.72 | $32.72 | 4,185,270 |
2024-12-23 | $32.75 | $32.75 | $32.66 | $32.68 | $32.68 | 5,567,915 |
2024-12-20 | $32.76 | $32.79 | $32.70 | $32.72 | $32.72 | 8,044,321 |
2024-12-19 | $32.69 | $32.71 | $32.62 | $32.65 | $32.65 | 8,155,947 |
2024-12-18 | $33.05 | $33.07 | $32.81 | $32.82 | $32.70 | 6,622,960 |
2024-12-17 | $33.04 | $33.06 | $33.02 | $33.03 | $32.91 | 5,141,656 |
2024-12-16 | $33.07 | $33.08 | $33.03 | $33.05 | $32.93 | 6,915,484 |
2024-12-13 | $33.10 | $33.10 | $33.02 | $33.03 | $32.91 | 4,267,050 |
2024-12-12 | $33.17 | $33.17 | $33.10 | $33.11 | $32.99 | 5,945,052 |
2024-12-11 | $33.26 | $33.27 | $33.09 | $33.19 | $33.07 | 8,230,274 |
2024-12-10 | $33.24 | $33.26 | $33.17 | $33.20 | $33.08 | 11,533,347 |
2024-12-09 | $33.25 | $33.25 | $33.21 | $33.22 | $33.10 | 6,931,037 |
2024-12-06 | $33.32 | $33.32 | $33.16 | $33.26 | $33.14 | 7,638,809 |
2024-12-05 | $33.16 | $33.20 | $33.10 | $33.18 | $33.06 | 9,385,874 |
2024-12-04 | $33.14 | $33.21 | $33.09 | $33.20 | $33.08 | 3,420,176 |
2024-12-03 | $33.20 | $33.24 | $33.11 | $33.11 | $32.99 | 11,254,475 |
2024-12-02 | $32.94 | $33.17 | $32.94 | $33.15 | $33.03 | 5,198,911 |
2024-11-29 | $33.25 | $33.27 | $33.23 | $33.26 | $33.26 | 3,127,436 |
2024-11-27 | $33.15 | $33.18 | $33.11 | $33.16 | $33.16 | 9,350,150 |
2024-11-26 | $33.12 | $33.12 | $33.03 | $33.09 | $33.09 | 9,831,037 |
2024-11-25 | $33.11 | $33.14 | $32.93 | $33.12 | $33.12 | 6,458,155 |
2024-11-22 | $32.96 | $32.97 | $32.92 | $32.95 | $32.95 | 4,431,438 |
2024-11-21 | $32.96 | $33.01 | $32.91 | $32.93 | $32.93 | 5,602,002 |
2024-11-20 | $32.94 | $33.07 | $32.93 | $32.95 | $32.95 | 4,479,981 |
2024-11-19 | $33.00 | $33.02 | $32.98 | $33.00 | $33.00 | 2,879,908 |
2024-11-18 | $32.91 | $32.98 | $32.90 | $32.95 | $32.95 | 3,656,659 |
2024-11-15 | $32.85 | $32.96 | $32.80 | $32.92 | $32.92 | 4,709,436 |
2024-11-14 | $32.97 | $32.97 | $32.85 | $32.87 | $32.87 | 5,022,687 |
2024-11-13 | $33.01 | $33.02 | $32.90 | $32.91 | $32.91 | 4,840,070 |
2024-11-12 | $32.98 | $33.01 | $32.90 | $32.92 | $32.92 | 5,608,327 |
2024-11-11 | $33.05 | $33.10 | $33.02 | $33.05 | $33.05 | 1,391,108 |
2024-11-08 | $33.12 | $33.15 | $33.07 | $33.10 | $33.10 | 4,883,993 |
2024-11-07 | $32.99 | $33.11 | $32.92 | $33.09 | $33.09 | 2,550,436 |
2024-11-06 | $32.91 | $32.96 | $32.85 | $32.88 | $32.88 | 5,080,059 |
2024-11-05 | $32.97 | $33.02 | $32.90 | $33.02 | $33.02 | 2,534,249 |
2024-11-04 | $33.00 | $33.06 | $32.94 | $32.96 | $32.96 | 3,337,428 |
2024-11-01 | $33.04 | $33.10 | $32.85 | $32.87 | $32.87 | 3,381,097 |
2024-10-31 | $33.06 | $33.10 | $33.00 | $33.05 | $32.93 | 3,825,216 |
2024-10-30 | $33.18 | $33.28 | $33.08 | $33.10 | $32.98 | 2,559,163 |
2024-10-29 | $33.05 | $33.15 | $33.04 | $33.15 | $33.03 | 2,762,281 |
2024-10-28 | $33.17 | $33.30 | $33.09 | $33.12 | $33.00 | 6,939,324 |
2024-10-25 | $33.22 | $33.35 | $33.14 | $33.14 | $33.02 | 2,523,104 |
2024-10-24 | $33.26 | $33.26 | $33.16 | $33.18 | $33.06 | 2,956,630 |
2024-10-23 | $33.17 | $33.17 | $33.12 | $33.14 | $33.02 | 3,691,679 |
2024-10-22 | $33.23 | $33.24 | $33.17 | $33.20 | $33.08 | 7,230,524 |
2024-10-21 | $33.30 | $33.31 | $33.21 | $33.22 | $33.10 | 8,374,596 |
2024-10-18 | $33.40 | $33.41 | $33.35 | $33.36 | $33.24 | 2,922,149 |
2024-10-17 | $33.38 | $33.45 | $33.34 | $33.35 | $33.23 | 3,801,597 |
2024-10-16 | $33.45 | $33.46 | $33.42 | $33.45 | $33.33 | 4,510,109 |
2024-10-15 | $33.39 | $33.41 | $33.38 | $33.40 | $33.28 | 2,677,462 |
2024-10-14 | $33.31 | $33.34 | $33.27 | $33.34 | $33.22 | 1,380,095 |
2024-10-11 | $33.33 | $33.36 | $33.30 | $33.34 | $33.34 | 4,645,320 |
2024-10-10 | $33.34 | $33.34 | $33.26 | $33.32 | $33.32 | 3,631,399 |
2024-10-09 | $33.32 | $33.33 | $33.28 | $33.29 | $33.29 | 3,405,860 |
2024-10-08 | $33.30 | $33.38 | $33.28 | $33.35 | $33.35 | 8,235,242 |
2024-10-07 | $33.34 | $33.36 | $33.30 | $33.31 | $33.31 | 2,066,735 |
2024-10-04 | $33.46 | $33.69 | $33.37 | $33.40 | $33.40 | 6,564,034 |
2024-10-03 | $33.61 | $33.61 | $33.54 | $33.55 | $33.55 | 4,708,667 |
2024-10-02 | $33.60 | $33.67 | $33.59 | $33.66 | $33.66 | 4,904,502 |
2024-10-01 | $33.66 | $33.72 | $33.64 | $33.68 | $33.68 | 7,122,557 |
2024-09-30 | $33.77 | $33.77 | $33.68 | $33.71 | $33.59 | 5,333,601 |
2024-09-27 | $33.74 | $33.78 | $33.72 | $33.78 | $33.66 | 5,865,697 |
2024-09-26 | $33.73 | $33.73 | $33.65 | $33.67 | $33.67 | 5,278,054 |
2024-09-25 | $33.76 | $33.76 | $33.70 | $33.71 | $33.71 | 2,256,055 |
2024-09-24 | $33.72 | $33.80 | $33.69 | $33.78 | $33.78 | 3,403,985 |
2024-09-23 | $33.77 | $33.86 | $33.69 | $33.74 | $33.74 | 3,419,489 |
2024-09-20 | $33.72 | $33.78 | $33.68 | $33.77 | $33.77 | 4,727,301 |
2024-09-19 | $33.71 | $33.76 | $33.70 | $33.73 | $33.73 | 4,044,356 |
2024-09-18 | $33.72 | $33.83 | $33.68 | $33.70 | $33.70 | 4,846,343 |
2024-09-17 | $33.77 | $33.77 | $33.72 | $33.76 | $33.76 | 5,730,669 |
2024-09-16 | $33.73 | $33.77 | $33.71 | $33.74 | $33.74 | 6,114,307 |
2024-09-13 | $33.72 | $33.75 | $33.70 | $33.70 | $33.70 | 2,086,067 |
2024-09-12 | $33.64 | $33.66 | $33.59 | $33.65 | $33.65 | 3,407,327 |
2024-09-11 | $33.61 | $33.69 | $33.59 | $33.65 | $33.65 | 6,913,204 |
2024-09-10 | $33.62 | $33.67 | $33.60 | $33.65 | $33.65 | 2,666,555 |
2024-09-09 | $33.58 | $33.62 | $33.55 | $33.61 | $33.61 | 2,559,392 |
2024-09-06 | $33.56 | $33.67 | $33.51 | $33.58 | $33.58 | 3,943,952 |
2024-09-05 | $33.54 | $33.55 | $33.46 | $33.55 | $33.55 | 3,889,929 |
2024-09-04 | $33.37 | $33.49 | $33.36 | $33.48 | $33.48 | 4,687,941 |
2024-09-03 | $33.40 | $33.41 | $33.32 | $33.37 | $33.37 | 6,311,248 |
2024-08-30 | $33.46 | $33.48 | $33.41 | $33.43 | $33.31 | 3,901,275 |
2024-08-29 | $33.44 | $33.47 | $33.42 | $33.45 | $33.33 | 3,045,621 |
2024-08-28 | $33.49 | $33.50 | $33.46 | $33.47 | $33.35 | 2,912,183 |
2024-08-27 | $33.42 | $33.49 | $33.42 | $33.48 | $33.36 | 2,595,890 |
2024-08-26 | $33.53 | $33.56 | $33.47 | $33.48 | $33.36 | 2,277,747 |
2024-08-23 | $33.41 | $33.50 | $33.39 | $33.49 | $33.37 | 5,982,771 |
2024-08-22 | $33.40 | $33.40 | $33.33 | $33.36 | $33.24 | 2,857,104 |
2024-08-21 | $33.40 | $33.47 | $33.37 | $33.44 | $33.44 | 3,149,649 |
2024-08-20 | $33.35 | $33.37 | $33.32 | $33.36 | $33.36 | 2,003,744 |
2024-08-19 | $33.28 | $33.34 | $33.25 | $33.31 | $33.31 | 3,683,962 |
2024-08-16 | $33.26 | $33.29 | $33.22 | $33.28 | $33.28 | 5,317,969 |
2024-08-15 | $33.20 | $33.24 | $33.19 | $33.21 | $33.21 | 4,007,423 |
2024-08-14 | $33.30 | $33.35 | $33.28 | $33.31 | $33.31 | 2,931,660 |
2024-08-13 | $33.24 | $33.34 | $33.22 | $33.28 | $33.28 | 2,605,448 |
2024-08-12 | $33.13 | $33.17 | $33.08 | $33.15 | $33.15 | 2,977,514 |
2024-08-09 | $33.17 | $33.17 | $33.10 | $33.10 | $33.10 | 7,630,973 |
2024-08-08 | $32.96 | $33.11 | $32.96 | $33.05 | $33.05 | 4,413,161 |
2024-08-07 | $33.12 | $33.13 | $33.01 | $33.04 | $33.04 | 2,929,241 |
2024-08-06 | $33.32 | $33.39 | $33.11 | $33.11 | $33.11 | 6,467,105 |
2024-08-05 | $33.31 | $33.31 | $33.15 | $33.20 | $33.20 | 5,460,409 |
2024-08-02 | $33.16 | $33.28 | $33.12 | $33.26 | $33.26 | 6,515,028 |
2024-08-01 | $33.02 | $33.08 | $32.96 | $33.04 | $33.04 | 4,850,576 |
2024-07-31 | $33.03 | $33.09 | $32.96 | $33.08 | $32.96 | 5,516,793 |
2024-07-30 | $32.99 | $33.00 | $32.92 | $32.96 | $32.84 | 3,802,551 |
2024-07-29 | $32.96 | $32.96 | $32.91 | $32.95 | $32.83 | 2,953,068 |
2024-07-26 | $32.96 | $32.96 | $32.87 | $32.90 | $32.78 | 5,254,903 |
2024-07-25 | $32.80 | $32.85 | $32.79 | $32.82 | $32.70 | 4,341,153 |
2024-07-24 | $32.87 | $32.88 | $32.76 | $32.76 | $32.64 | 4,523,146 |
2024-07-23 | $32.83 | $32.85 | $32.81 | $32.81 | $32.69 | 1,959,917 |
2024-07-22 | $32.83 | $32.84 | $32.77 | $32.81 | $32.69 | 3,251,084 |
2024-07-19 | $32.85 | $32.85 | $32.78 | $32.79 | $32.67 | 2,341,949 |
2024-07-18 | $32.88 | $32.92 | $32.84 | $32.84 | $32.72 | 3,313,570 |
2024-07-17 | $32.89 | $32.92 | $32.85 | $32.91 | $32.79 | 2,050,587 |
2024-07-16 | $32.87 | $32.91 | $32.83 | $32.91 | $32.79 | 4,236,706 |
2024-07-15 | $32.88 | $32.89 | $32.82 | $32.83 | $32.71 | 1,056,724 |
2024-07-12 | $32.84 | $32.89 | $32.82 | $32.89 | $32.77 | 4,392,412 |
2024-07-11 | $32.83 | $32.85 | $32.80 | $32.81 | $32.69 | 3,054,711 |
2024-07-10 | $32.68 | $32.71 | $32.66 | $32.70 | $32.58 | 1,834,399 |
2024-07-09 | $32.68 | $32.68 | $32.63 | $32.67 | $32.55 | 2,345,705 |
2024-07-08 | $32.73 | $32.75 | $32.67 | $32.68 | $32.56 | 4,575,159 |
2024-07-05 | $32.67 | $32.70 | $32.63 | $32.69 | $32.57 | 1,514,319 |
2024-07-03 | $32.51 | $32.58 | $32.47 | $32.58 | $32.46 | 2,079,399 |
2024-07-02 | $32.45 | $32.46 | $32.42 | $32.46 | $32.34 | 3,188,515 |
2024-07-01 | $32.40 | $32.43 | $32.34 | $32.36 | $32.24 | 2,402,850 |
2024-06-28 | $32.67 | $32.69 | $32.55 | $32.56 | $32.32 | 3,599,061 |
2024-06-27 | $32.61 | $32.64 | $32.61 | $32.61 | $32.37 | 1,335,753 |
2024-06-26 | $32.56 | $32.59 | $32.54 | $32.58 | $32.34 | 2,932,019 |
2024-06-25 | $32.64 | $32.67 | $32.62 | $32.64 | $32.40 | 4,283,464 |
2024-06-24 | $32.64 | $32.69 | $32.64 | $32.66 | $32.41 | 4,108,744 |
2024-06-21 | $32.65 | $32.68 | $32.61 | $32.64 | $32.64 | 3,765,489 |
2024-06-20 | $32.61 | $32.64 | $32.60 | $32.63 | $32.63 | 2,648,655 |
2024-06-18 | $32.65 | $32.71 | $32.65 | $32.68 | $32.68 | 1,774,145 |
2024-06-17 | $32.60 | $32.64 | $32.58 | $32.61 | $32.61 | 6,180,368 |
2024-06-14 | $32.65 | $32.69 | $32.65 | $32.68 | $32.68 | 1,442,570 |
2024-06-13 | $32.68 | $32.71 | $32.63 | $32.67 | $32.67 | 1,371,497 |
2024-06-12 | $32.65 | $32.70 | $32.57 | $32.59 | $32.59 | 6,797,265 |
2024-06-11 | $32.44 | $32.48 | $32.40 | $32.47 | $32.47 | 4,521,725 |
2024-06-10 | $32.43 | $32.43 | $32.38 | $32.39 | $32.39 | 4,122,547 |
2024-06-07 | $32.46 | $32.46 | $32.41 | $32.42 | $32.42 | 3,532,729 |
2024-06-06 | $32.61 | $32.61 | $32.57 | $32.58 | $32.58 | 1,396,718 |
2024-06-05 | $32.56 | $32.59 | $32.49 | $32.58 | $32.58 | 2,018,062 |
2024-06-04 | $32.51 | $32.56 | $32.49 | $32.53 | $32.53 | 2,767,923 |
2024-06-03 | $32.43 | $32.46 | $32.38 | $32.46 | $32.46 | 2,172,992 |
2024-05-31 | $32.45 | $32.49 | $32.43 | $32.48 | $32.36 | 2,447,639 |
2024-05-30 | $32.38 | $32.39 | $32.35 | $32.38 | $32.26 | 3,137,399 |
2024-05-29 | $32.35 | $32.36 | $32.26 | $32.29 | $32.17 | 3,851,617 |
2024-05-28 | $32.50 | $32.50 | $32.35 | $32.36 | $32.24 | 4,337,612 |
2024-05-24 | $32.39 | $32.44 | $32.39 | $32.42 | $32.30 | 1,306,204 |
2024-05-23 | $32.54 | $32.54 | $32.36 | $32.39 | $32.39 | 5,512,350 |
2024-05-22 | $32.51 | $32.52 | $32.45 | $32.46 | $32.46 | 5,412,261 |
2024-05-21 | $32.52 | $32.55 | $32.49 | $32.50 | $32.50 | 2,608,986 |
2024-05-20 | $32.49 | $32.49 | $32.47 | $32.48 | $32.48 | 2,936,020 |
2024-05-17 | $32.50 | $32.52 | $32.48 | $32.49 | $32.49 | 4,799,656 |
2024-05-16 | $32.58 | $32.58 | $32.51 | $32.51 | $32.51 | 5,131,607 |
2024-05-15 | $32.50 | $32.57 | $32.48 | $32.55 | $32.55 | 3,656,021 |
2024-05-14 | $32.38 | $32.41 | $32.37 | $32.38 | $32.38 | 3,616,734 |
2024-05-13 | $32.41 | $32.41 | $32.33 | $32.34 | $32.34 | 3,666,659 |
2024-05-10 | $32.37 | $32.37 | $32.32 | $32.33 | $32.33 | 2,200,380 |
2024-05-09 | $32.36 | $32.40 | $32.34 | $32.37 | $32.37 | 2,832,015 |
2024-05-08 | $32.39 | $32.39 | $32.35 | $32.35 | $32.35 | 1,845,343 |
2024-05-07 | $32.46 | $32.46 | $32.38 | $32.39 | $32.39 | 2,825,526 |
2024-05-06 | $32.37 | $32.41 | $32.37 | $32.39 | $32.39 | 2,525,354 |
2024-05-03 | $32.34 | $32.43 | $32.30 | $32.37 | $32.37 | 5,650,942 |
2024-05-02 | $32.13 | $32.24 | $32.11 | $32.22 | $32.22 | 6,005,149 |
2024-05-01 | $32.08 | $32.18 | $32.02 | $32.09 | $32.09 | 8,324,193 |
2024-04-30 | $32.16 | $32.19 | $32.12 | $32.13 | $32.01 | 4,354,746 |
2024-04-29 | $32.28 | $32.28 | $32.19 | $32.22 | $32.10 | 20,369,853 |
2024-04-26 | $32.14 | $32.18 | $32.14 | $32.16 | $32.16 | 4,885,773 |
2024-04-25 | $32.04 | $32.11 | $32.01 | $32.10 | $32.10 | 5,351,394 |
2024-04-24 | $32.18 | $32.18 | $32.11 | $32.15 | $32.15 | 2,060,766 |
2024-04-23 | $32.13 | $32.25 | $32.11 | $32.20 | $32.20 | 2,489,880 |
2024-04-22 | $32.08 | $32.15 | $32.08 | $32.13 | $32.13 | 2,791,275 |
2024-04-19 | $32.08 | $32.12 | $32.08 | $32.08 | $32.08 | 1,611,930 |
2024-04-18 | $32.16 | $32.16 | $32.05 | $32.06 | $32.06 | 18,125,754 |
2024-04-17 | $32.15 | $32.15 | $32.07 | $32.11 | $32.11 | 1,420,629 |
2024-04-16 | $32.06 | $32.06 | $31.98 | $32.02 | $32.02 | 4,646,244 |
2024-04-15 | $32.10 | $32.13 | $32.06 | $32.09 | $32.09 | 2,410,199 |
2024-04-12 | $32.26 | $32.27 | $32.22 | $32.23 | $32.23 | 1,555,123 |
2024-04-11 | $32.25 | $32.27 | $32.14 | $32.19 | $32.19 | 2,537,491 |
2024-04-10 | $32.32 | $32.32 | $32.16 | $32.18 | $32.18 | 5,923,338 |
2024-04-09 | $32.46 | $32.48 | $32.43 | $32.46 | $32.46 | 2,608,318 |
2024-04-08 | $32.41 | $32.42 | $32.37 | $32.38 | $32.38 | 4,501,535 |
2024-04-05 | $32.48 | $32.48 | $32.41 | $32.41 | $32.41 | 3,414,482 |
2024-04-04 | $32.49 | $32.51 | $32.44 | $32.49 | $32.49 | 2,023,399 |
2024-04-03 | $32.42 | $32.48 | $32.36 | $32.46 | $32.46 | 4,175,631 |
2024-04-02 | $32.39 | $32.44 | $32.36 | $32.44 | $32.44 | 5,149,954 |
2024-04-01 | $32.57 | $32.57 | $32.41 | $32.44 | $32.44 | 2,959,790 |
2024-03-28 | $32.70 | $32.73 | $32.67 | $32.69 | $32.69 | 1,187,310 |
2024-03-27 | $32.69 | $32.73 | $32.64 | $32.73 | $32.73 | 4,039,371 |
2024-03-26 | $32.65 | $32.65 | $32.59 | $32.62 | $32.62 | 1,598,391 |
2024-03-25 | $32.68 | $32.69 | $32.62 | $32.64 | $32.64 | 1,542,999 |
2024-03-22 | $32.71 | $32.71 | $32.67 | $32.68 | $32.68 | 2,041,892 |
2024-03-21 | $32.64 | $32.66 | $32.60 | $32.61 | $32.61 | 2,959,812 |
2024-03-20 | $32.57 | $32.62 | $32.51 | $32.60 | $32.60 | 4,223,249 |
2024-03-19 | $32.50 | $32.56 | $32.49 | $32.53 | $32.53 | 2,613,699 |
2024-03-18 | $32.51 | $32.51 | $32.46 | $32.46 | $32.46 | 1,852,321 |
2024-03-15 | $32.44 | $32.49 | $32.44 | $32.48 | $32.48 | 5,353,006 |
2024-03-14 | $32.56 | $32.56 | $32.48 | $32.48 | $32.48 | 2,918,084 |
2024-03-13 | $32.64 | $32.66 | $32.60 | $32.60 | $32.60 | 2,843,364 |
2024-03-12 | $32.64 | $32.66 | $32.60 | $32.62 | $32.62 | 2,089,289 |
2024-03-11 | $32.69 | $32.73 | $32.66 | $32.67 | $32.67 | 5,471,619 |
2024-03-08 | $32.73 | $32.75 | $32.68 | $32.69 | $32.69 | 4,620,185 |
2024-03-07 | $32.64 | $32.66 | $32.60 | $32.66 | $32.66 | 3,202,837 |
2024-03-06 | $32.55 | $32.65 | $32.55 | $32.57 | $32.57 | 2,892,546 |
2024-03-05 | $32.56 | $32.59 | $32.52 | $32.55 | $32.55 | 3,811,415 |
2024-03-04 | $32.49 | $32.50 | $32.45 | $32.46 | $32.46 | 20,619,066 |
2024-03-01 | $32.44 | $32.52 | $32.32 | $32.51 | $32.51 | 3,652,948 |
2024-02-29 | $32.52 | $32.56 | $32.48 | $32.50 | $32.38 | 7,752,958 |
2024-02-28 | $32.49 | $32.49 | $32.45 | $32.48 | $32.36 | 2,422,646 |
2024-02-27 | $32.49 | $32.50 | $32.45 | $32.46 | $32.46 | 4,375,671 |
2024-02-26 | $32.52 | $32.52 | $32.44 | $32.47 | $32.47 | 3,058,956 |
2024-02-23 | $32.50 | $32.55 | $32.49 | $32.52 | $32.52 | 2,929,826 |
2024-02-22 | $32.50 | $32.54 | $32.47 | $32.49 | $32.49 | 5,647,793 |
2024-02-21 | $32.57 | $32.58 | $32.47 | $32.50 | $32.50 | 5,418,245 |
2024-02-20 | $32.54 | $32.56 | $32.51 | $32.55 | $32.55 | 5,609,612 |
2024-02-16 | $32.47 | $32.49 | $32.44 | $32.48 | $32.48 | 3,331,794 |
2024-02-15 | $32.59 | $32.59 | $32.51 | $32.54 | $32.54 | 4,965,745 |
2024-02-14 | $32.43 | $32.50 | $32.42 | $32.49 | $32.49 | 3,941,968 |
2024-02-13 | $32.50 | $32.50 | $32.37 | $32.38 | $32.38 | 2,539,272 |
2024-02-12 | $32.62 | $32.62 | $32.55 | $32.61 | $32.61 | 4,768,032 |
2024-02-09 | $32.56 | $32.57 | $32.53 | $32.56 | $32.56 | 2,397,247 |
2024-02-08 | $32.63 | $32.63 | $32.56 | $32.58 | $32.58 | 5,498,003 |
2024-02-07 | $32.66 | $32.72 | $32.63 | $32.64 | $32.64 | 3,779,931 |
2024-02-06 | $32.62 | $32.71 | $32.60 | $32.66 | $32.66 | 3,164,424 |
2024-02-05 | $32.65 | $32.65 | $32.55 | $32.57 | $32.57 | 4,455,355 |
2024-02-02 | $32.68 | $32.74 | $32.67 | $32.73 | $32.73 | 3,752,878 |
2024-02-01 | $32.97 | $32.97 | $32.83 | $32.88 | $32.88 | 6,389,377 |
2024-01-31 | $32.88 | $32.95 | $32.83 | $32.91 | $32.80 | 9,471,257 |
2024-01-30 | $32.84 | $32.84 | $32.73 | $32.80 | $32.69 | 1,974,999 |
2024-01-29 | $32.78 | $32.81 | $32.75 | $32.78 | $32.67 | 3,385,009 |
2024-01-26 | $32.76 | $32.76 | $32.70 | $32.70 | $32.70 | 3,057,775 |
2024-01-25 | $32.74 | $32.75 | $32.68 | $32.75 | $32.75 | 4,981,048 |
2024-01-24 | $32.77 | $32.77 | $32.62 | $32.63 | $32.63 | 4,687,638 |
2024-01-23 | $32.68 | $32.68 | $32.63 | $32.67 | $32.67 | 2,288,485 |
2024-01-22 | $32.74 | $32.74 | $32.68 | $32.69 | $32.69 | 11,743,834 |
2024-01-19 | $32.65 | $32.65 | $32.58 | $32.65 | $32.65 | 2,829,042 |
2024-01-18 | $32.69 | $32.69 | $32.63 | $32.65 | $32.65 | 4,648,672 |
2024-01-17 | $32.66 | $32.67 | $32.60 | $32.65 | $32.65 | 3,169,038 |
2024-01-16 | $32.74 | $32.84 | $32.70 | $32.74 | $32.74 | 4,129,769 |
2024-01-12 | $32.90 | $32.94 | $32.84 | $32.89 | $32.89 | 3,037,219 |
2024-01-11 | $32.71 | $32.82 | $32.68 | $32.81 | $32.81 | 11,105,500 |
2024-01-10 | $32.75 | $32.76 | $32.66 | $32.67 | $32.67 | 2,551,732 |
2024-01-09 | $32.66 | $32.71 | $32.63 | $32.67 | $32.67 | 3,647,254 |
2024-01-08 | $32.60 | $32.70 | $32.57 | $32.65 | $32.65 | 6,296,926 |
2024-01-05 | $32.58 | $32.70 | $32.55 | $32.56 | $32.56 | 5,479,866 |
2024-01-04 | $32.62 | $32.64 | $32.58 | $32.61 | $32.61 | 2,479,881 |
2024-01-03 | $32.67 | $32.71 | $32.57 | $32.70 | $32.70 | 3,297,460 |
2024-01-02 | $32.77 | $32.77 | $32.69 | $32.72 | $32.72 | 4,356,971 |
2023-12-29 | $32.83 | $32.87 | $32.81 | $32.83 | $32.83 | 6,681,763 |
2023-12-28 | $32.90 | $32.90 | $32.82 | $32.86 | $32.86 | 8,040,551 |
2023-12-27 | $32.78 | $32.89 | $32.78 | $32.89 | $32.89 | 8,092,634 |
2023-12-26 | $32.79 | $32.79 | $32.71 | $32.74 | $32.74 | 7,891,037 |
2023-12-22 | $32.79 | $32.79 | $32.69 | $32.73 | $32.73 | 2,532,006 |
2023-12-21 | $32.71 | $32.78 | $32.67 | $32.71 | $32.71 | 6,429,719 |
2023-12-20 | $32.68 | $32.70 | $32.62 | $32.68 | $32.68 | 3,742,389 |
2023-12-19 | $32.60 | $32.64 | $32.58 | $32.61 | $32.61 | 2,872,000 |
2023-12-18 | $32.59 | $32.60 | $32.57 | $32.58 | $32.58 | 3,553,829 |
2023-12-15 | $32.76 | $32.78 | $32.71 | $32.73 | $32.61 | 3,712,280 |
2023-12-14 | $32.78 | $32.82 | $32.73 | $32.78 | $32.66 | 6,161,703 |
2023-12-13 | $32.36 | $32.65 | $32.32 | $32.62 | $32.50 | 5,030,596 |
2023-12-12 | $32.22 | $32.29 | $32.17 | $32.28 | $32.16 | 5,299,333 |
2023-12-11 | $32.12 | $32.20 | $32.11 | $32.20 | $32.08 | 10,414,030 |
2023-12-08 | $32.22 | $32.26 | $32.18 | $32.20 | $32.20 | 4,009,786 |
2023-12-07 | $32.31 | $32.40 | $32.27 | $32.31 | $32.31 | 3,231,342 |
2023-12-06 | $32.24 | $32.33 | $32.24 | $32.29 | $32.29 | 3,661,025 |
2023-12-05 | $32.19 | $32.29 | $32.19 | $32.27 | $32.27 | 6,149,432 |
2023-12-04 | $32.20 | $32.21 | $32.13 | $32.18 | $32.18 | 3,892,335 |
2023-12-01 | $32.05 | $32.26 | $32.04 | $32.25 | $32.25 | 5,182,926 |
2023-11-30 | $32.20 | $32.27 | $32.13 | $32.17 | $32.06 | 6,030,533 |
2023-11-29 | $32.19 | $32.26 | $32.19 | $32.23 | $32.12 | 9,389,768 |
2023-11-28 | $31.97 | $32.12 | $31.97 | $32.12 | $32.01 | 6,738,172 |
2023-11-27 | $31.93 | $32.00 | $31.91 | $32.00 | $31.89 | 6,809,993 |
2023-11-24 | $31.91 | $31.91 | $31.88 | $31.88 | $31.88 | 2,524,954 |
2023-11-22 | $31.96 | $31.96 | $31.89 | $31.94 | $31.94 | 3,531,483 |
2023-11-21 | $31.88 | $31.91 | $31.86 | $31.91 | $31.91 | 5,866,743 |
2023-11-20 | $31.82 | $31.87 | $31.79 | $31.85 | $31.85 | 3,077,772 |
2023-11-17 | $31.85 | $31.85 | $31.78 | $31.82 | $31.82 | 3,598,554 |
2023-11-16 | $31.75 | $31.80 | $31.74 | $31.80 | $31.80 | 6,017,885 |
2023-11-15 | $31.65 | $31.70 | $31.62 | $31.66 | $31.66 | 4,566,821 |
2023-11-14 | $31.73 | $31.77 | $31.68 | $31.74 | $31.74 | 7,825,516 |
2023-11-13 | $31.38 | $31.49 | $31.34 | $31.46 | $31.46 | 5,581,984 |
2023-11-10 | $31.46 | $31.65 | $31.40 | $31.44 | $31.44 | 3,796,724 |
2023-11-09 | $31.52 | $31.52 | $31.37 | $31.37 | $31.37 | 4,615,039 |
2023-11-08 | $31.50 | $31.54 | $31.46 | $31.52 | $31.52 | 2,853,948 |
2023-11-07 | $31.45 | $31.51 | $31.41 | $31.48 | $31.48 | 4,830,541 |
2023-11-06 | $31.46 | $31.46 | $31.36 | $31.37 | $31.37 | 4,797,604 |
2023-11-03 | $31.57 | $31.60 | $31.47 | $31.49 | $31.49 | 3,517,718 |
2023-11-02 | $31.34 | $31.37 | $31.31 | $31.34 | $31.34 | 7,771,149 |
2023-11-01 | $31.07 | $31.23 | $31.02 | $31.21 | $31.21 | 6,627,690 |
2023-10-31 | $31.15 | $31.17 | $31.09 | $31.11 | $31.00 | 2,577,290 |
2023-10-30 | $31.11 | $31.14 | $31.08 | $31.11 | $31.00 | 3,057,238 |
2023-10-27 | $31.19 | $31.19 | $31.11 | $31.16 | $31.16 | 5,516,202 |
2023-10-26 | $31.08 | $31.17 | $31.06 | $31.16 | $31.16 | 4,279,545 |
2023-10-25 | $31.10 | $31.12 | $31.01 | $31.05 | $31.05 | 6,756,214 |
2023-10-24 | $31.14 | $31.16 | $31.08 | $31.15 | $31.15 | 5,569,765 |
2023-10-23 | $30.90 | $31.13 | $30.90 | $31.12 | $31.12 | 3,242,424 |
2023-10-20 | $30.98 | $31.01 | $30.95 | $31.00 | $31.00 | 4,176,794 |
2023-10-19 | $30.97 | $31.01 | $30.89 | $30.91 | $30.91 | 11,279,705 |
2023-10-18 | $31.06 | $31.10 | $30.96 | $30.97 | $30.97 | 5,097,331 |
2023-10-17 | $31.10 | $31.13 | $31.04 | $31.07 | $31.07 | 4,678,110 |
2023-10-16 | $31.27 | $31.30 | $31.24 | $31.24 | $31.24 | 6,110,872 |
2023-10-13 | $31.39 | $31.39 | $31.21 | $31.34 | $31.34 | 3,836,379 |
2023-10-12 | $31.36 | $31.41 | $31.25 | $31.27 | $31.27 | 5,780,268 |
2023-10-11 | $31.40 | $31.42 | $31.34 | $31.41 | $31.41 | 2,541,148 |
2023-10-10 | $31.32 | $31.40 | $31.27 | $31.36 | $31.36 | 5,968,377 |
2023-10-09 | $31.25 | $31.38 | $31.23 | $31.38 | $31.38 | 1,426,991 |
2023-10-06 | $31.06 | $31.16 | $31.03 | $31.13 | $31.13 | 5,685,180 |
2023-10-05 | $31.22 | $31.25 | $31.16 | $31.19 | $31.19 | 4,503,749 |
2023-10-04 | $31.12 | $31.18 | $31.04 | $31.16 | $31.16 | 11,856,557 |
2023-10-03 | $31.18 | $31.20 | $31.02 | $31.04 | $31.04 | 8,888,683 |
2023-10-02 | $31.31 | $31.31 | $31.18 | $31.20 | $31.20 | 9,194,842 |
2023-09-29 | $31.53 | $31.57 | $31.44 | $31.45 | $31.34 | 6,828,849 |
2023-09-28 | $31.37 | $31.46 | $31.33 | $31.45 | $31.34 | 7,031,331 |
2023-09-27 | $31.54 | $31.55 | $31.34 | $31.40 | $31.29 | 10,288,639 |
2023-09-26 | $31.57 | $31.57 | $31.47 | $31.49 | $31.38 | 4,622,780 |
2023-09-25 | $31.54 | $31.60 | $31.53 | $31.53 | $31.42 | 3,261,292 |
2023-09-22 | $31.60 | $31.64 | $31.56 | $31.63 | $31.63 | 4,043,767 |
2023-09-21 | $31.56 | $31.57 | $31.52 | $31.53 | $31.53 | 4,545,916 |
2023-09-20 | $31.72 | $31.76 | $31.63 | $31.64 | $31.64 | 1,639,143 |
2023-09-19 | $31.72 | $31.72 | $31.65 | $31.65 | $31.65 | 3,880,503 |
2023-09-18 | $31.71 | $31.74 | $31.68 | $31.73 | $31.73 | 5,327,881 |
2023-09-15 | $31.73 | $31.75 | $31.68 | $31.70 | $31.70 | 3,129,791 |
2023-09-14 | $31.80 | $31.81 | $31.73 | $31.73 | $31.73 | 3,114,641 |
2023-09-13 | $31.72 | $31.78 | $31.70 | $31.75 | $31.75 | 4,749,361 |
2023-09-12 | $31.72 | $31.73 | $31.70 | $31.71 | $31.71 | 2,614,888 |
2023-09-11 | $31.72 | $31.75 | $31.71 | $31.73 | $31.73 | 5,463,661 |
2023-09-08 | $31.80 | $31.86 | $31.74 | $31.74 | $31.74 | 3,242,016 |
2023-09-07 | $31.69 | $31.75 | $31.67 | $31.75 | $31.75 | 4,905,787 |
2023-09-06 | $31.73 | $31.74 | $31.64 | $31.67 | $31.67 | 2,498,395 |
2023-09-05 | $31.81 | $31.82 | $31.72 | $31.73 | $31.73 | 2,784,471 |
2023-09-01 | $31.98 | $31.98 | $31.82 | $31.83 | $31.83 | 3,362,188 |
2023-08-31 | $32.02 | $32.05 | $31.99 | $32.02 | $31.91 | 5,247,240 |
2023-08-30 | $32.03 | $32.03 | $31.97 | $31.98 | $31.87 | 5,460,044 |
2023-08-29 | $31.84 | $32.00 | $31.82 | $31.98 | $31.98 | 3,818,262 |
2023-08-28 | $31.83 | $31.85 | $31.79 | $31.85 | $31.85 | 8,671,068 |
2023-08-25 | $31.78 | $31.84 | $31.70 | $31.76 | $31.76 | 2,611,332 |
2023-08-24 | $31.81 | $31.84 | $31.77 | $31.78 | $31.78 | 5,069,758 |
2023-08-23 | $31.75 | $31.86 | $31.75 | $31.85 | $31.85 | 9,046,085 |
2023-08-22 | $31.65 | $31.67 | $31.60 | $31.63 | $31.63 | 4,513,325 |
2023-08-21 | $31.68 | $31.70 | $31.62 | $31.63 | $31.63 | 3,581,715 |
2023-08-18 | $31.69 | $31.76 | $31.67 | $31.73 | $31.73 | 3,131,757 |
2023-08-17 | $31.72 | $31.72 | $31.61 | $31.66 | $31.66 | 6,552,904 |
2023-08-16 | $31.74 | $31.79 | $31.66 | $31.68 | $31.68 | 4,529,271 |
2023-08-15 | $31.82 | $31.84 | $31.75 | $31.76 | $31.76 | 4,494,410 |
2023-08-14 | $31.82 | $31.86 | $31.77 | $31.81 | $31.81 | 5,342,626 |
2023-08-11 | $31.87 | $31.92 | $31.83 | $31.83 | $31.83 | 4,239,277 |
2023-08-10 | $32.07 | $32.11 | $31.92 | $31.92 | $31.92 | 3,129,743 |
2023-08-09 | $32.06 | $32.09 | $32.03 | $32.03 | $32.03 | 3,677,560 |
2023-08-08 | $32.04 | $32.07 | $32.02 | $32.05 | $32.05 | 2,354,902 |
2023-08-07 | $32.10 | $32.10 | $31.97 | $31.99 | $31.99 | 5,871,089 |
2023-08-04 | $31.84 | $32.02 | $31.84 | $32.00 | $32.00 | 2,498,961 |
2023-08-03 | $31.82 | $31.84 | $31.78 | $31.82 | $31.82 | 5,565,725 |
2023-08-02 | $31.87 | $31.92 | $31.84 | $31.91 | $31.91 | 5,043,824 |
2023-08-01 | $32.00 | $32.04 | $31.94 | $31.95 | $31.95 | 4,101,772 |
2023-07-31 | $32.09 | $32.52 | $32.09 | $32.19 | $32.19 | 3,988,410 |
2023-07-28 | $32.12 | $32.15 | $32.08 | $32.14 | $32.14 | 4,069,984 |
2023-07-27 | $32.22 | $32.22 | $32.01 | $32.02 | $32.02 | 4,517,930 |
2023-07-26 | $32.15 | $32.22 | $32.12 | $32.21 | $32.21 | 5,327,124 |
2023-07-25 | $32.09 | $32.12 | $32.07 | $32.11 | $32.11 | 3,519,027 |
2023-07-24 | $32.19 | $32.22 | $32.12 | $32.12 | $32.12 | 3,451,373 |
2023-07-21 | $32.19 | $32.19 | $32.14 | $32.15 | $32.15 | 2,380,745 |
2023-07-20 | $32.14 | $32.17 | $32.07 | $32.13 | $32.13 | 3,095,064 |
2023-07-19 | $32.16 | $32.26 | $32.16 | $32.23 | $32.23 | 3,925,572 |
2023-07-18 | $32.22 | $32.25 | $32.14 | $32.16 | $32.16 | 3,625,476 |
2023-07-17 | $32.08 | $32.16 | $32.08 | $32.13 | $32.13 | 4,054,894 |
2023-07-14 | $32.23 | $32.23 | $32.11 | $32.11 | $32.11 | 3,853,987 |
2023-07-13 | $32.20 | $32.27 | $32.18 | $32.25 | $32.25 | 5,508,790 |
2023-07-12 | $32.03 | $32.12 | $32.03 | $32.09 | $32.09 | 5,965,586 |
2023-07-11 | $31.88 | $31.92 | $31.85 | $31.91 | $31.91 | 4,391,846 |
2023-07-10 | $31.74 | $31.86 | $31.74 | $31.84 | $31.84 | 4,082,297 |
2023-07-07 | $31.74 | $31.81 | $31.72 | $31.72 | $31.72 | 4,051,905 |
2023-07-06 | $31.72 | $31.73 | $31.63 | $31.72 | $31.72 | 11,546,497 |
2023-07-05 | $31.97 | $31.98 | $31.84 | $31.87 | $31.87 | 4,671,790 |
2023-07-03 | $32.04 | $32.08 | $31.96 | $31.96 | $31.96 | 3,223,589 |
2023-06-30 | $32.08 | $32.13 | $32.04 | $32.11 | $32.01 | 7,560,878 |
2023-06-29 | $32.01 | $32.04 | $31.99 | $32.03 | $31.93 | 4,837,609 |
2023-06-28 | $32.12 | $32.19 | $32.08 | $32.17 | $32.07 | 5,770,842 |
2023-06-27 | $32.17 | $32.18 | $32.04 | $32.08 | $31.98 | 4,928,763 |
2023-06-26 | $32.15 | $32.16 | $32.11 | $32.14 | $32.04 | 2,551,377 |
2023-06-23 | $32.16 | $32.19 | $32.06 | $32.08 | $31.98 | 2,759,735 |
2023-06-22 | $32.09 | $32.12 | $32.02 | $32.05 | $31.95 | 4,720,731 |
2023-06-21 | $32.07 | $32.16 | $32.05 | $32.13 | $32.03 | 3,221,789 |
2023-06-20 | $32.10 | $32.16 | $32.10 | $32.14 | $32.04 | 4,192,512 |
2023-06-16 | $32.07 | $32.16 | $31.90 | $32.08 | $32.08 | 4,290,759 |
2023-06-15 | $32.04 | $32.14 | $32.04 | $32.14 | $32.14 | 4,685,381 |
2023-06-14 | $32.04 | $32.06 | $31.87 | $31.98 | $31.98 | 4,509,706 |
2023-06-13 | $32.10 | $32.13 | $31.92 | $31.95 | $31.95 | 5,072,321 |
2023-06-12 | $32.05 | $32.06 | $31.97 | $32.05 | $32.05 | 5,819,641 |
2023-06-09 | $32.03 | $32.04 | $31.99 | $32.01 | $32.01 | 2,494,797 |
2023-06-08 | $32.02 | $32.10 | $32.00 | $32.09 | $32.09 | 3,099,444 |
2023-06-07 | $32.12 | $32.12 | $31.95 | $31.95 | $31.95 | 2,402,017 |
2023-06-06 | $32.10 | $32.12 | $32.05 | $32.11 | $32.11 | 2,510,219 |
2023-06-05 | $32.08 | $32.17 | $32.05 | $32.11 | $32.11 | 3,288,820 |
2023-06-02 | $32.23 | $32.23 | $32.12 | $32.12 | $32.12 | 4,614,594 |
2023-06-01 | $32.22 | $32.25 | $32.19 | $32.23 | $32.23 | 4,536,938 |
2023-05-31 | $32.20 | $32.27 | $32.17 | $32.23 | $32.13 | 4,647,168 |
2023-05-30 | $32.12 | $32.20 | $32.11 | $32.20 | $32.10 | 3,553,706 |
2023-05-26 | $31.98 | $32.03 | $31.94 | $32.01 | $31.91 | 1,995,389 |
2023-05-25 | $32.06 | $32.09 | $31.96 | $31.97 | $31.87 | 4,263,296 |
2023-05-24 | $32.15 | $32.19 | $32.07 | $32.08 | $31.98 | 5,333,281 |
2023-05-23 | $32.12 | $32.18 | $32.06 | $32.16 | $32.06 | 3,856,247 |
2023-05-22 | $32.30 | $32.30 | $32.12 | $32.13 | $32.03 | 4,259,901 |
2023-05-19 | $32.14 | $32.21 | $32.09 | $32.12 | $32.02 | 2,445,060 |
2023-05-18 | $32.16 | $32.19 | $32.12 | $32.15 | $32.15 | 3,689,309 |
2023-05-17 | $32.33 | $32.33 | $32.23 | $32.25 | $32.25 | 5,870,937 |
2023-05-16 | $32.35 | $32.38 | $32.27 | $32.28 | $32.28 | 7,419,264 |
2023-05-15 | $32.35 | $32.39 | $32.34 | $32.38 | $32.38 | 5,222,726 |
2023-05-12 | $32.53 | $32.54 | $32.40 | $32.41 | $32.41 | 3,038,898 |
2023-05-11 | $32.59 | $32.61 | $32.52 | $32.52 | $32.52 | 3,653,039 |
2023-05-10 | $32.45 | $32.50 | $32.41 | $32.48 | $32.48 | 9,081,656 |
2023-05-09 | $32.34 | $32.36 | $32.31 | $32.31 | $32.31 | 4,295,853 |
2023-05-08 | $32.39 | $32.39 | $32.32 | $32.32 | $32.32 | 5,924,835 |
2023-05-05 | $32.53 | $32.53 | $32.42 | $32.45 | $32.45 | 5,953,200 |
2023-05-04 | $32.49 | $32.65 | $32.48 | $32.56 | $32.56 | 4,365,520 |
2023-05-03 | $32.53 | $32.60 | $32.48 | $32.56 | $32.56 | 3,388,592 |
2023-05-02 | $32.36 | $32.50 | $32.31 | $32.49 | $32.49 | 7,459,551 |
2023-05-01 | $32.53 | $32.53 | $32.27 | $32.29 | $32.29 | 3,395,449 |
2023-04-28 | $32.57 | $32.61 | $32.53 | $32.61 | $32.61 | 16,304,484 |
2023-04-27 | $32.49 | $32.54 | $32.46 | $32.46 | $32.46 | 12,177,351 |
2023-04-26 | $32.67 | $32.67 | $32.53 | $32.58 | $32.58 | 11,030,390 |
2023-04-25 | $32.62 | $32.68 | $32.60 | $32.66 | $32.66 | 9,326,304 |
2023-04-24 | $32.45 | $32.52 | $32.45 | $32.51 | $32.51 | 3,503,703 |
2023-04-21 | $32.49 | $32.51 | $32.39 | $32.42 | $32.42 | 5,387,714 |
2023-04-20 | $32.38 | $32.43 | $32.38 | $32.42 | $32.42 | 4,199,123 |
2023-04-19 | $32.37 | $32.38 | $32.32 | $32.33 | $32.33 | 6,399,867 |
2023-04-18 | $32.40 | $32.46 | $32.39 | $32.42 | $32.42 | 6,566,932 |
2023-04-17 | $32.44 | $32.44 | $32.36 | $32.39 | $32.39 | 6,522,807 |
2023-04-14 | $32.52 | $32.52 | $32.45 | $32.50 | $32.50 | 7,882,329 |
2023-04-13 | $32.60 | $32.63 | $32.54 | $32.57 | $32.57 | 8,118,069 |
2023-04-12 | $32.56 | $32.63 | $32.49 | $32.52 | $32.52 | 4,813,013 |
2023-04-11 | $32.50 | $32.54 | $32.44 | $32.49 | $32.49 | 6,119,453 |
2023-04-10 | $32.48 | $32.51 | $32.42 | $32.51 | $32.51 | 5,756,966 |
2023-04-06 | $32.67 | $32.68 | $32.62 | $32.62 | $32.62 | 5,009,365 |
2023-04-05 | $32.75 | $32.75 | $32.64 | $32.65 | $32.65 | 4,684,222 |
2023-04-04 | $32.47 | $32.64 | $32.47 | $32.61 | $32.61 | 5,607,695 |
2023-04-03 | $32.39 | $32.57 | $32.37 | $32.56 | $32.56 | 6,911,203 |
2023-03-31 | $32.37 | $32.49 | $32.36 | $32.49 | $32.40 | 7,342,676 |
2023-03-30 | $32.32 | $32.35 | $32.28 | $32.33 | $32.24 | 3,522,829 |
2023-03-29 | $32.23 | $32.30 | $32.21 | $32.30 | $32.30 | 9,353,017 |
2023-03-28 | $32.31 | $32.31 | $32.21 | $32.25 | $32.25 | 6,386,790 |
2023-03-27 | $32.44 | $32.44 | $32.31 | $32.31 | $32.31 | 5,049,998 |
2023-03-24 | $32.53 | $32.60 | $32.49 | $32.55 | $32.55 | 11,400,287 |
2023-03-23 | $32.45 | $32.53 | $32.40 | $32.49 | $32.49 | 7,748,356 |
2023-03-22 | $32.21 | $32.55 | $32.13 | $32.40 | $32.40 | 11,201,609 |
2023-03-21 | $32.19 | $32.29 | $32.15 | $32.20 | $32.20 | 14,004,796 |
2023-03-20 | $32.21 | $32.27 | $32.11 | $32.16 | $32.16 | 5,926,650 |
2023-03-17 | $32.15 | $32.28 | $32.11 | $32.21 | $32.21 | 9,575,248 |
2023-03-16 | $32.18 | $32.23 | $31.97 | $32.03 | $32.03 | 11,091,707 |
2023-03-15 | $32.15 | $32.22 | $32.01 | $32.16 | $32.16 | 6,912,800 |
2023-03-14 | $32.00 | $32.08 | $31.90 | $31.99 | $31.99 | 8,707,517 |
2023-03-13 | $32.11 | $32.31 | $32.00 | $32.04 | $32.04 | 9,673,121 |
2023-03-10 | $31.95 | $32.05 | $31.90 | $31.97 | $31.97 | 8,343,740 |
2023-03-09 | $31.74 | $31.79 | $31.72 | $31.74 | $31.74 | 7,877,106 |
2023-03-08 | $31.80 | $31.81 | $31.66 | $31.67 | $31.67 | 3,883,414 |
2023-03-07 | $31.87 | $31.87 | $31.71 | $31.72 | $31.72 | 5,059,145 |
2023-03-06 | $31.90 | $31.93 | $31.81 | $31.82 | $31.82 | 2,337,829 |
2023-03-03 | $31.82 | $31.86 | $31.76 | $31.86 | $31.86 | 3,730,725 |
2023-03-02 | $31.65 | $31.72 | $31.62 | $31.70 | $31.70 | 6,717,913 |
2023-03-01 | $31.79 | $31.80 | $31.69 | $31.71 | $31.71 | 2,769,641 |
2023-02-28 | $31.91 | $31.95 | $31.86 | $31.94 | $31.84 | 4,220,158 |
2023-02-27 | $31.97 | $31.97 | $31.90 | $31.95 | $31.85 | 1,468,280 |
2023-02-24 | $31.88 | $31.90 | $31.85 | $31.89 | $31.79 | 2,805,906 |
2023-02-23 | $31.95 | $32.02 | $31.93 | $32.01 | $31.91 | 2,578,843 |
2023-02-22 | $31.98 | $32.02 | $31.91 | $31.91 | $31.81 | 5,796,165 |
2023-02-21 | $31.99 | $32.00 | $31.89 | $31.91 | $31.81 | 3,579,859 |
2023-02-17 | $32.06 | $32.11 | $32.02 | $32.11 | $32.11 | 2,621,583 |
2023-02-16 | $32.11 | $32.13 | $32.04 | $32.06 | $32.06 | 5,394,083 |
2023-02-15 | $32.17 | $32.18 | $32.11 | $32.13 | $32.13 | 6,244,280 |
2023-02-14 | $32.25 | $32.25 | $32.11 | $32.19 | $32.19 | 4,435,464 |
2023-02-13 | $32.26 | $32.27 | $32.22 | $32.25 | $32.25 | 5,502,784 |
2023-02-10 | $32.31 | $32.34 | $32.23 | $32.23 | $32.23 | 3,627,352 |
2023-02-09 | $32.52 | $32.52 | $32.31 | $32.32 | $32.32 | 8,388,338 |
2023-02-08 | $32.44 | $32.48 | $32.38 | $32.45 | $32.45 | 6,991,535 |
2023-02-07 | $32.45 | $32.54 | $32.39 | $32.41 | $32.41 | 6,222,848 |
2023-02-06 | $32.49 | $32.51 | $32.42 | $32.42 | $32.42 | 4,378,506 |
2023-02-03 | $32.68 | $32.68 | $32.59 | $32.61 | $32.61 | 7,353,551 |
2023-02-02 | $32.91 | $32.91 | $32.81 | $32.83 | $32.83 | 10,125,974 |
2023-02-01 | $32.67 | $32.80 | $32.54 | $32.77 | $32.77 | 11,411,412 |
2023-01-31 | $32.66 | $32.71 | $32.59 | $32.71 | $32.61 | 27,261,227 |
2023-01-30 | $32.58 | $32.61 | $32.54 | $32.54 | $32.45 | 5,712,766 |
2023-01-27 | $32.62 | $32.64 | $32.60 | $32.62 | $32.52 | 5,518,531 |
2023-01-26 | $32.68 | $32.70 | $32.62 | $32.67 | $32.57 | 8,962,753 |
2023-01-25 | $32.68 | $32.69 | $32.62 | $32.67 | $32.57 | 5,646,585 |
2023-01-24 | $32.62 | $32.67 | $32.54 | $32.65 | $32.55 | 12,776,644 |
2023-01-23 | $32.57 | $32.62 | $32.56 | $32.58 | $32.48 | 10,534,953 |
2023-01-20 | $32.63 | $32.63 | $32.55 | $32.63 | $32.53 | 15,260,411 |
2023-01-19 | $32.71 | $32.72 | $32.65 | $32.68 | $32.58 | 8,774,560 |
2023-01-18 | $32.75 | $32.79 | $32.66 | $32.72 | $32.62 | 13,314,159 |
2023-01-17 | $32.50 | $32.55 | $32.48 | $32.50 | $32.41 | 7,195,265 |
2023-01-13 | $32.55 | $32.58 | $32.48 | $32.50 | $32.41 | 6,137,769 |
2023-01-12 | $32.50 | $32.59 | $32.42 | $32.59 | $32.49 | 7,339,860 |
2023-01-11 | $32.35 | $32.39 | $32.32 | $32.39 | $32.30 | 9,648,694 |
2023-01-10 | $32.28 | $32.30 | $32.23 | $32.29 | $32.20 | 7,987,011 |
2023-01-09 | $32.30 | $32.38 | $32.28 | $32.32 | $32.23 | 13,769,728 |
2023-01-06 | $32.06 | $32.29 | $32.00 | $32.27 | $32.18 | 7,977,566 |
2023-01-05 | $31.93 | $32.00 | $31.88 | $31.98 | $31.89 | 4,925,262 |
2023-01-04 | $32.12 | $32.12 | $31.98 | $32.03 | $31.94 | 6,274,644 |
2023-01-03 | $32.04 | $32.04 | $31.89 | $31.92 | $31.83 | 2,366,546 |
2022-12-30 | $31.82 | $31.88 | $31.79 | $31.83 | $31.74 | 2,981,637 |
2022-12-29 | $31.88 | $31.92 | $31.85 | $31.92 | $31.83 | 3,245,902 |
2022-12-28 | $31.84 | $31.92 | $31.81 | $31.82 | $31.73 | 4,580,329 |
2022-12-27 | $31.96 | $31.97 | $31.85 | $31.85 | $31.76 | 5,338,568 |
2022-12-23 | $32.02 | $32.06 | $31.97 | $32.05 | $31.96 | 3,759,598 |
2022-12-22 | $32.05 | $32.10 | $32.03 | $32.09 | $32.00 | 5,670,308 |
2022-12-21 | $32.07 | $32.09 | $32.03 | $32.06 | $31.97 | 12,168,333 |
2022-12-20 | $32.00 | $32.00 | $31.93 | $31.97 | $31.88 | 2,797,014 |
2022-12-19 | $32.21 | $32.21 | $32.08 | $32.11 | $32.02 | 2,701,707 |
2022-12-16 | $32.24 | $32.37 | $32.23 | $32.35 | $32.17 | 5,232,029 |
2022-12-15 | $32.35 | $32.37 | $32.29 | $32.36 | $32.18 | 6,150,407 |
2022-12-14 | $32.34 | $32.37 | $32.20 | $32.34 | $32.16 | 10,091,115 |
2022-12-13 | $32.43 | $32.49 | $32.28 | $32.29 | $32.11 | 4,755,474 |
2022-12-12 | $32.21 | $32.25 | $32.11 | $32.12 | $31.94 | 6,362,579 |
2022-12-09 | $32.22 | $32.22 | $32.14 | $32.16 | $31.98 | 8,843,053 |
2022-12-08 | $32.25 | $32.29 | $32.21 | $32.23 | $32.05 | 11,097,636 |
2022-12-07 | $32.25 | $32.33 | $32.20 | $32.31 | $32.13 | 4,197,212 |
2022-12-06 | $32.16 | $32.17 | $32.10 | $32.13 | $31.95 | 4,692,001 |
2022-12-05 | $32.15 | $32.18 | $32.05 | $32.10 | $31.92 | 3,901,647 |
2022-12-02 | $32.09 | $32.27 | $32.04 | $32.27 | $32.09 | 6,897,912 |
2022-12-01 | $32.11 | $32.22 | $32.08 | $32.21 | $32.03 | 7,142,342 |
2022-11-30 | $31.82 | $32.11 | $31.81 | $32.11 | $31.84 | 6,989,104 |
2022-11-29 | $31.89 | $31.91 | $31.84 | $31.86 | $31.59 | 5,177,210 |
2022-11-28 | $32.00 | $32.03 | $31.91 | $31.93 | $31.66 | 3,818,743 |
2022-11-25 | $32.00 | $32.01 | $31.96 | $32.00 | $31.73 | 1,927,865 |
2022-11-23 | $31.90 | $31.98 | $31.89 | $31.97 | $31.70 | 3,117,611 |
2022-11-22 | $31.81 | $31.87 | $31.80 | $31.87 | $31.60 | 3,570,791 |
2022-11-21 | $31.85 | $31.92 | $31.74 | $31.75 | $31.48 | 5,340,201 |
2022-11-18 | $31.82 | $31.86 | $31.77 | $31.80 | $31.53 | 4,438,769 |
2022-11-17 | $31.83 | $31.83 | $31.74 | $31.82 | $31.55 | 6,977,635 |
2022-11-16 | $31.90 | $31.94 | $31.86 | $31.93 | $31.66 | 9,845,333 |
2022-11-15 | $31.80 | $31.83 | $31.72 | $31.82 | $31.55 | 9,660,361 |
2022-11-14 | $31.67 | $31.69 | $31.62 | $31.62 | $31.35 | 5,453,867 |
2022-11-11 | $31.69 | $31.74 | $31.64 | $31.72 | $31.45 | 2,439,523 |
2022-11-10 | $31.48 | $31.69 | $31.48 | $31.67 | $31.40 | 8,950,632 |
2022-11-09 | $31.10 | $31.17 | $31.05 | $31.12 | $30.86 | 4,450,554 |
2022-11-08 | $31.07 | $31.14 | $31.05 | $31.11 | $30.85 | 5,369,057 |
2022-11-07 | $31.06 | $31.08 | $30.98 | $31.04 | $30.78 | 5,388,378 |
2022-11-04 | $31.05 | $31.12 | $30.97 | $31.07 | $30.81 | 3,190,566 |
2022-11-03 | $30.90 | $31.02 | $30.84 | $30.98 | $30.72 | 5,300,903 |
2022-11-02 | $31.16 | $31.33 | $31.01 | $31.04 | $30.78 | 7,679,696 |
2022-11-01 | $31.24 | $31.24 | $31.04 | $31.12 | $30.86 | 10,336,112 |
2022-10-31 | $31.17 | $31.19 | $31.05 | $31.09 | $30.75 | 37,971,383 |
2022-10-28 | $31.17 | $31.27 | $31.17 | $31.23 | $31.23 | 4,166,483 |
2022-10-27 | $31.19 | $31.30 | $31.15 | $31.25 | $31.25 | 5,040,570 |
2022-10-26 | $31.10 | $31.22 | $31.10 | $31.14 | $31.14 | 4,090,136 |
2022-10-25 | $31.03 | $31.16 | $31.03 | $31.07 | $31.07 | 8,500,462 |
2022-10-24 | $30.88 | $30.98 | $30.81 | $30.89 | $30.89 | 5,228,485 |
2022-10-21 | $30.70 | $30.90 | $30.69 | $30.87 | $30.87 | 8,114,325 |
2022-10-20 | $30.84 | $30.92 | $30.73 | $30.74 | $30.74 | 7,226,660 |
2022-10-19 | $30.99 | $30.99 | $30.84 | $30.86 | $30.86 | 4,544,412 |
2022-10-18 | $31.13 | $31.15 | $30.99 | $31.10 | $31.10 | 6,159,390 |
2022-10-17 | $31.11 | $31.16 | $31.00 | $31.02 | $31.02 | 2,883,863 |
2022-10-14 | $31.23 | $31.23 | $30.90 | $30.92 | $30.92 | 4,697,079 |
2022-10-13 | $30.85 | $31.15 | $30.73 | $31.09 | $31.09 | 3,983,544 |
2022-10-12 | $31.08 | $31.15 | $31.04 | $31.11 | $31.11 | 2,009,762 |
2022-10-11 | $31.25 | $31.27 | $31.08 | $31.13 | $31.13 | 3,139,150 |
2022-10-10 | $31.26 | $31.39 | $31.08 | $31.39 | $31.39 | 1,551,434 |
2022-10-07 | $31.35 | $31.35 | $31.25 | $31.26 | $31.26 | 1,817,645 |
2022-10-06 | $31.48 | $31.50 | $31.39 | $31.40 | $31.40 | 4,759,690 |
2022-10-05 | $31.46 | $31.53 | $31.40 | $31.49 | $31.49 | 12,064,191 |
2022-10-04 | $31.70 | $31.72 | $31.60 | $31.64 | $31.64 | 3,662,011 |
2022-10-03 | $31.39 | $31.70 | $31.39 | $31.54 | $31.54 | 7,226,707 |
2022-09-30 | $31.49 | $31.50 | $31.31 | $31.32 | $31.24 | 15,095,592 |
2022-09-29 | $31.42 | $31.42 | $31.25 | $31.35 | $31.27 | 7,903,058 |
2022-09-28 | $31.39 | $31.55 | $31.29 | $31.54 | $31.46 | 8,714,610 |
2022-09-27 | $31.35 | $31.38 | $31.11 | $31.11 | $31.03 | 4,987,569 |
2022-09-26 | $31.51 | $31.57 | $31.29 | $31.30 | $31.22 | 4,604,341 |
2022-09-23 | $31.65 | $31.67 | $31.56 | $31.63 | $31.63 | 2,564,040 |
2022-09-22 | $31.82 | $31.82 | $31.68 | $31.70 | $31.70 | 5,061,893 |
2022-09-21 | $31.97 | $32.02 | $31.80 | $31.94 | $31.94 | 3,261,337 |
2022-09-20 | $31.94 | $31.99 | $31.91 | $31.94 | $31.94 | 1,939,201 |
2022-09-19 | $31.97 | $32.09 | $31.97 | $32.07 | $32.07 | 2,443,221 |
2022-09-16 | $32.03 | $32.13 | $32.02 | $32.10 | $32.10 | 3,362,616 |
2022-09-15 | $32.11 | $32.16 | $32.08 | $32.10 | $32.10 | 5,010,004 |
2022-09-14 | $32.15 | $32.22 | $32.12 | $32.18 | $32.18 | 1,522,587 |
2022-09-13 | $32.14 | $32.18 | $32.12 | $32.14 | $32.14 | 2,805,461 |
2022-09-12 | $32.42 | $32.46 | $32.32 | $32.34 | $32.34 | 2,670,176 |
2022-09-09 | $32.44 | $32.47 | $32.34 | $32.34 | $32.34 | 4,870,394 |
2022-09-08 | $32.40 | $32.43 | $32.34 | $32.35 | $32.35 | 2,191,902 |
2022-09-07 | $32.30 | $32.40 | $32.25 | $32.38 | $32.38 | 4,439,784 |
2022-09-06 | $32.28 | $32.31 | $32.20 | $32.20 | $32.20 | 3,122,138 |
2022-09-02 | $32.40 | $32.52 | $32.39 | $32.39 | $32.39 | 1,245,384 |
2022-09-01 | $32.33 | $32.34 | $32.20 | $32.33 | $32.33 | 3,952,509 |
2022-08-31 | $32.62 | $32.64 | $32.48 | $32.48 | $32.40 | 1,219,520 |
2022-08-30 | $32.66 | $32.71 | $32.57 | $32.65 | $32.57 | 1,118,751 |
2022-08-29 | $32.73 | $32.73 | $32.62 | $32.66 | $32.58 | 2,441,480 |
2022-08-26 | $32.90 | $32.90 | $32.77 | $32.77 | $32.69 | 2,794,855 |
2022-08-25 | $32.79 | $32.91 | $32.74 | $32.91 | $32.83 | 3,048,117 |
2022-08-24 | $32.74 | $32.75 | $32.69 | $32.73 | $32.65 | 2,435,329 |
2022-08-23 | $32.74 | $32.87 | $32.72 | $32.78 | $32.70 | 3,549,128 |
2022-08-22 | $32.79 | $32.85 | $32.75 | $32.77 | $32.69 | 933,646 |
2022-08-19 | $32.98 | $32.98 | $32.83 | $32.91 | $32.83 | 3,505,187 |
2022-08-18 | $33.06 | $33.11 | $33.03 | $33.06 | $32.98 | 2,275,139 |
2022-08-17 | $33.03 | $33.07 | $32.95 | $33.01 | $32.93 | 2,721,322 |
2022-08-16 | $33.24 | $33.24 | $33.11 | $33.16 | $33.08 | 4,299,343 |
2022-08-15 | $33.24 | $33.28 | $33.23 | $33.23 | $33.15 | 4,808,046 |
2022-08-12 | $33.16 | $33.21 | $33.10 | $33.21 | $33.13 | 3,088,580 |
2022-08-11 | $33.30 | $33.30 | $33.03 | $33.04 | $32.96 | 2,512,866 |
2022-08-10 | $33.09 | $33.23 | $33.09 | $33.15 | $33.07 | 6,040,916 |
2022-08-09 | $32.99 | $33.01 | $32.96 | $32.98 | $32.90 | 2,268,178 |
2022-08-08 | $33.13 | $33.14 | $33.05 | $33.06 | $32.98 | 3,195,805 |
2022-08-05 | $33.05 | $33.05 | $32.93 | $33.01 | $32.93 | 4,322,373 |
2022-08-04 | $33.20 | $33.29 | $33.15 | $33.28 | $33.20 | 8,209,832 |
2022-08-03 | $33.07 | $33.17 | $32.96 | $33.17 | $33.09 | 5,596,178 |
2022-08-02 | $33.33 | $33.33 | $33.02 | $33.04 | $32.96 | 6,085,998 |
2022-08-01 | $33.28 | $33.35 | $33.26 | $33.30 | $33.22 | 4,588,840 |
2022-07-29 | $33.33 | $33.40 | $33.29 | $33.37 | $33.21 | 7,084,574 |
2022-07-28 | $33.32 | $33.35 | $33.26 | $33.34 | $33.19 | 8,600,727 |
2022-07-27 | $33.04 | $33.20 | $33.02 | $33.12 | $32.97 | 8,457,075 |
2022-07-26 | $33.08 | $33.08 | $32.98 | $32.99 | $32.84 | 7,977,220 |
2022-07-25 | $33.03 | $33.03 | $32.97 | $32.99 | $32.84 | 4,103,416 |
2022-07-22 | $33.09 | $33.18 | $33.03 | $33.08 | $32.93 | 5,023,233 |
2022-07-21 | $32.72 | $32.91 | $32.72 | $32.89 | $32.74 | 4,297,864 |
2022-07-20 | $32.80 | $32.80 | $32.63 | $32.63 | $32.48 | 3,647,969 |
2022-07-19 | $32.70 | $32.72 | $32.64 | $32.69 | $32.54 | 2,781,448 |
2022-07-18 | $32.72 | $32.77 | $32.66 | $32.69 | $32.54 | 3,342,155 |
2022-07-15 | $32.69 | $32.80 | $32.68 | $32.78 | $32.63 | 4,879,018 |
2022-07-14 | $32.56 | $32.70 | $32.52 | $32.66 | $32.51 | 6,086,047 |
2022-07-13 | $32.56 | $32.76 | $32.52 | $32.74 | $32.59 | 3,533,049 |
2022-07-12 | $32.70 | $32.78 | $32.68 | $32.69 | $32.54 | 2,652,529 |
2022-07-11 | $32.75 | $32.75 | $32.63 | $32.65 | $32.50 | 2,894,559 |
2022-07-08 | $32.61 | $32.66 | $32.58 | $32.61 | $32.46 | 6,465,812 |
2022-07-07 | $32.74 | $32.76 | $32.63 | $32.68 | $32.53 | 4,653,643 |
2022-07-06 | $32.89 | $32.91 | $32.68 | $32.68 | $32.53 | 5,818,720 |
2022-07-05 | $32.86 | $32.88 | $32.80 | $32.84 | $32.69 | 5,983,591 |
2022-07-01 | $32.72 | $32.89 | $32.72 | $32.82 | $32.67 | 4,131,987 |
2022-06-30 | $32.56 | $32.67 | $32.56 | $32.63 | $32.41 | 4,600,277 |
2022-06-29 | $32.48 | $32.54 | $32.42 | $32.50 | $32.28 | 4,035,340 |
2022-06-28 | $32.44 | $32.45 | $32.38 | $32.42 | $32.20 | 5,183,481 |
2022-06-27 | $32.50 | $32.54 | $32.43 | $32.44 | $32.22 | 3,358,481 |
2022-06-24 | $32.53 | $32.66 | $32.53 | $32.56 | $32.34 | 3,735,863 |
2022-06-23 | $32.50 | $32.71 | $32.50 | $32.55 | $32.33 | 3,473,426 |
2022-06-22 | $32.53 | $32.53 | $32.40 | $32.41 | $32.19 | 2,925,660 |
2022-06-21 | $32.33 | $32.43 | $32.30 | $32.31 | $32.09 | 3,551,078 |
2022-06-17 | $32.37 | $32.45 | $32.30 | $32.41 | $32.19 | 2,060,918 |
2022-06-16 | $32.12 | $32.41 | $32.12 | $32.40 | $32.18 | 6,433,727 |
2022-06-15 | $32.25 | $32.44 | $32.12 | $32.39 | $32.17 | 6,206,090 |
2022-06-14 | $32.26 | $32.32 | $32.01 | $32.03 | $31.81 | 3,110,422 |
2022-06-13 | $32.30 | $32.35 | $32.06 | $32.20 | $31.98 | 5,072,738 |
2022-06-10 | $32.75 | $32.75 | $32.57 | $32.63 | $32.41 | 5,084,294 |
2022-06-09 | $33.00 | $33.01 | $32.86 | $32.87 | $32.65 | 6,363,514 |
2022-06-08 | $33.10 | $33.10 | $33.00 | $33.01 | $32.79 | 2,931,284 |
2022-06-07 | $33.08 | $33.12 | $33.06 | $33.09 | $32.87 | 2,235,121 |
2022-06-06 | $33.08 | $33.13 | $33.01 | $33.02 | $32.80 | 3,127,122 |
2022-06-03 | $33.13 | $33.14 | $33.06 | $33.12 | $32.90 | 1,251,582 |
2022-06-02 | $33.22 | $33.22 | $33.11 | $33.18 | $32.95 | 3,658,248 |
2022-06-01 | $33.32 | $33.33 | $33.11 | $33.15 | $32.93 | 4,164,351 |
2022-05-31 | $33.36 | $33.39 | $33.29 | $33.34 | $33.05 | 5,934,528 |
2022-05-27 | $33.42 | $33.54 | $33.42 | $33.45 | $33.16 | 2,811,204 |
2022-05-26 | $33.42 | $33.48 | $33.37 | $33.41 | $33.12 | 3,352,430 |
2022-05-25 | $33.35 | $33.39 | $33.27 | $33.35 | $33.06 | 6,395,021 |
2022-05-24 | $33.11 | $33.26 | $33.10 | $33.24 | $32.95 | 7,354,185 |
2022-05-23 | $33.10 | $33.10 | $33.00 | $33.04 | $32.75 | 2,751,337 |
2022-05-20 | $33.03 | $33.10 | $33.03 | $33.09 | $32.80 | 2,054,255 |
2022-05-19 | $33.05 | $33.12 | $33.01 | $33.03 | $32.75 | 5,123,722 |
2022-05-18 | $32.90 | $32.97 | $32.90 | $32.94 | $32.66 | 1,767,671 |
2022-05-17 | $32.98 | $32.98 | $32.92 | $32.93 | $32.65 | 6,782,878 |
2022-05-16 | $33.03 | $33.13 | $33.03 | $33.06 | $32.77 | 4,503,143 |
2022-05-13 | $33.01 | $33.08 | $32.97 | $33.00 | $32.72 | 1,520,534 |
2022-05-12 | $32.97 | $33.16 | $32.97 | $33.08 | $32.79 | 3,217,503 |
2022-05-11 | $32.91 | $33.09 | $32.91 | $33.03 | $32.75 | 7,181,513 |
2022-05-10 | $33.00 | $33.09 | $32.98 | $32.99 | $32.71 | 3,806,947 |
2022-05-09 | $32.80 | $32.99 | $32.80 | $32.96 | $32.68 | 5,753,414 |
2022-05-06 | $32.91 | $32.97 | $32.83 | $32.86 | $32.58 | 4,509,300 |
2022-05-05 | $33.06 | $33.09 | $32.85 | $32.98 | $32.70 | 6,277,081 |
2022-05-04 | $33.00 | $33.23 | $32.89 | $33.16 | $32.87 | 9,256,854 |
2022-05-03 | $33.06 | $33.08 | $32.95 | $32.98 | $32.70 | 7,732,075 |
2022-05-02 | $32.95 | $32.97 | $32.89 | $32.92 | $32.64 | 5,556,142 |
2022-04-29 | $33.15 | $33.15 | $33.04 | $33.11 | $32.76 | 5,857,762 |
2022-04-28 | $33.21 | $33.23 | $33.14 | $33.22 | $32.87 | 8,351,395 |
2022-04-27 | $33.38 | $33.40 | $33.19 | $33.22 | $32.87 | 9,862,874 |
2022-04-26 | $33.40 | $33.46 | $33.32 | $33.36 | $33.01 | 4,232,489 |
2022-04-25 | $33.22 | $33.39 | $33.22 | $33.32 | $32.97 | 6,792,794 |
2022-04-22 | $33.12 | $33.17 | $33.01 | $33.14 | $32.79 | 6,091,400 |
2022-04-21 | $33.28 | $33.31 | $33.09 | $33.14 | $32.79 | 7,081,355 |
2022-04-20 | $33.34 | $33.39 | $33.30 | $33.33 | $32.98 | 4,675,763 |
2022-04-19 | $33.31 | $33.34 | $33.21 | $33.22 | $32.87 | 3,949,344 |
2022-04-18 | $33.48 | $33.48 | $33.37 | $33.40 | $33.05 | 4,818,927 |
2022-04-14 | $33.61 | $33.67 | $33.48 | $33.48 | $33.13 | 2,396,922 |
2022-04-13 | $33.64 | $33.71 | $33.61 | $33.67 | $33.32 | 3,660,408 |
2022-04-12 | $33.60 | $33.69 | $33.54 | $33.60 | $33.25 | 2,478,913 |
2022-04-11 | $33.50 | $33.55 | $33.45 | $33.49 | $33.14 | 4,830,010 |
2022-04-08 | $33.65 | $33.67 | $33.57 | $33.60 | $33.25 | 9,812,423 |
2022-04-07 | $33.78 | $33.82 | $33.72 | $33.72 | $33.37 | 3,717,493 |
2022-04-06 | $33.68 | $33.86 | $33.67 | $33.76 | $33.41 | 8,034,307 |
2022-04-05 | $34.06 | $34.06 | $33.83 | $33.84 | $33.49 | 5,941,666 |
2022-04-04 | $34.05 | $34.17 | $34.04 | $34.08 | $33.72 | 7,456,040 |
2022-04-01 | $33.97 | $34.10 | $33.95 | $34.05 | $33.70 | 6,809,942 |
2022-03-31 | $34.15 | $34.24 | $34.14 | $34.15 | $33.74 | 7,789,731 |
2022-03-30 | $34.07 | $34.16 | $34.05 | $34.15 | $33.74 | 5,627,796 |
2022-03-29 | $33.99 | $34.27 | $33.97 | $34.11 | $33.70 | 7,713,622 |
2022-03-28 | $33.90 | $33.99 | $33.90 | $33.95 | $33.54 | 6,026,412 |
2022-03-25 | $34.00 | $34.02 | $33.86 | $33.91 | $33.50 | 4,959,565 |
2022-03-24 | $34.03 | $34.11 | $33.97 | $34.09 | $33.68 | 4,657,832 |
2022-03-23 | $34.07 | $34.15 | $34.06 | $34.11 | $33.70 | 2,596,254 |
2022-03-22 | $34.00 | $34.10 | $34.00 | $34.09 | $33.68 | 5,725,399 |
2022-03-21 | $34.26 | $34.29 | $34.10 | $34.12 | $33.71 | 7,857,323 |
2022-03-18 | $34.31 | $34.38 | $34.31 | $34.37 | $33.96 | 6,730,514 |
2022-03-17 | $34.21 | $34.38 | $34.21 | $34.34 | $33.93 | 6,243,976 |
2022-03-16 | $34.22 | $34.26 | $34.02 | $34.21 | $33.80 | 4,634,433 |
2022-03-15 | $34.16 | $34.21 | $34.12 | $34.18 | $33.77 | 4,224,213 |
2022-03-14 | $34.21 | $34.21 | $34.09 | $34.10 | $33.69 | 6,042,233 |
2022-03-11 | $34.41 | $34.42 | $34.35 | $34.35 | $33.94 | 2,573,951 |
2022-03-10 | $34.44 | $34.48 | $34.36 | $34.40 | $33.99 | 5,535,213 |
2022-03-09 | $34.59 | $34.59 | $34.54 | $34.57 | $34.16 | 4,874,945 |
2022-03-08 | $34.58 | $34.64 | $34.52 | $34.57 | $34.16 | 10,661,323 |
2022-03-07 | $34.80 | $34.88 | $34.71 | $34.71 | $34.29 | 5,487,981 |
2022-03-04 | $35.00 | $35.04 | $34.91 | $34.93 | $34.51 | 3,394,802 |
2022-03-03 | $34.91 | $34.95 | $34.88 | $34.92 | $34.50 | 5,407,335 |
2022-03-02 | $35.00 | $35.03 | $34.86 | $34.87 | $34.45 | 4,599,737 |
2022-03-01 | $35.11 | $35.24 | $35.08 | $35.14 | $34.72 | 5,104,514 |
2022-02-28 | $35.02 | $35.09 | $34.99 | $35.07 | $34.60 | 9,657,199 |
2022-02-25 | $34.86 | $34.89 | $34.84 | $34.88 | $34.41 | 3,779,749 |
2022-02-24 | $34.83 | $34.90 | $34.79 | $34.86 | $34.39 | 4,644,155 |
2022-02-23 | $34.82 | $34.89 | $34.81 | $34.82 | $34.35 | 3,435,766 |
2022-02-22 | $34.92 | $34.94 | $34.88 | $34.91 | $34.44 | 2,468,608 |
2022-02-18 | $34.99 | $35.02 | $34.95 | $34.98 | $34.51 | 3,004,733 |
2022-02-17 | $34.96 | $35.00 | $34.93 | $34.96 | $34.49 | 7,466,240 |
2022-02-16 | $34.94 | $34.95 | $34.86 | $34.94 | $34.47 | 4,311,214 |
2022-02-15 | $34.90 | $34.98 | $34.90 | $34.90 | $34.43 | 4,086,087 |
2022-02-14 | $34.93 | $35.01 | $34.93 | $34.95 | $34.48 | 5,960,608 |
2022-02-11 | $35.02 | $35.11 | $34.93 | $35.08 | $34.61 | 6,705,159 |
2022-02-10 | $35.11 | $35.13 | $34.92 | $34.93 | $34.46 | 8,095,800 |
2022-02-09 | $35.20 | $35.27 | $35.19 | $35.20 | $34.72 | 5,451,622 |
2022-02-08 | $35.21 | $35.23 | $35.16 | $35.17 | $34.69 | 7,560,285 |
2022-02-07 | $35.20 | $35.25 | $35.18 | $35.24 | $34.76 | 5,461,700 |
2022-02-04 | $35.27 | $35.27 | $35.16 | $35.20 | $34.72 | 5,237,091 |
2022-02-03 | $35.42 | $35.42 | $35.36 | $35.38 | $34.90 | 4,494,283 |
2022-02-02 | $35.47 | $35.53 | $35.47 | $35.47 | $34.99 | 3,788,885 |
2022-02-01 | $35.50 | $35.50 | $35.40 | $35.47 | $34.99 | 4,364,307 |
2022-01-31 | $35.46 | $35.52 | $35.39 | $35.49 | $34.97 | 4,151,418 |
2022-01-28 | $35.38 | $35.50 | $35.38 | $35.47 | $34.95 | 2,693,176 |
2022-01-27 | $35.46 | $35.51 | $35.43 | $35.45 | $34.93 | 3,200,900 |
2022-01-26 | $35.61 | $35.64 | $35.44 | $35.46 | $34.94 | 3,075,039 |
2022-01-25 | $35.62 | $35.66 | $35.59 | $35.60 | $35.07 | 2,817,990 |
2022-01-24 | $35.57 | $35.70 | $35.57 | $35.65 | $35.12 | 2,356,872 |
2022-01-21 | $35.64 | $35.67 | $35.60 | $35.64 | $35.11 | 2,542,864 |
2022-01-20 | $35.60 | $35.60 | $35.54 | $35.54 | $35.01 | 4,046,364 |
2022-01-19 | $35.57 | $35.62 | $35.55 | $35.56 | $35.03 | 4,926,635 |
2022-01-18 | $35.60 | $35.67 | $35.53 | $35.54 | $35.01 | 4,879,369 |
2022-01-14 | $35.77 | $35.83 | $35.71 | $35.72 | $35.19 | 2,559,171 |
2022-01-13 | $35.80 | $35.84 | $35.78 | $35.83 | $35.30 | 2,712,487 |
2022-01-12 | $35.80 | $35.84 | $35.80 | $35.81 | $35.28 | 2,604,684 |
2022-01-11 | $35.72 | $35.81 | $35.72 | $35.79 | $35.26 | 5,097,217 |
2022-01-10 | $35.74 | $35.77 | $35.68 | $35.76 | $35.23 | 5,387,643 |
2022-01-07 | $35.80 | $35.84 | $35.76 | $35.80 | $35.27 | 1,947,009 |
2022-01-06 | $35.87 | $35.87 | $35.83 | $35.85 | $35.32 | 3,390,871 |
2022-01-05 | $36.03 | $36.03 | $35.90 | $35.91 | $35.38 | 2,835,020 |
2022-01-04 | $35.97 | $36.04 | $35.96 | $36.04 | $35.51 | 5,218,254 |
2022-01-03 | $36.06 | $36.06 | $35.98 | $36.01 | $35.48 | 3,179,120 |
2021-12-31 | $36.16 | $36.20 | $36.14 | $36.15 | $35.62 | 1,245,192 |
2021-12-30 | $36.15 | $36.18 | $35.97 | $35.97 | $35.44 | 2,148,858 |
2021-12-29 | $36.13 | $36.15 | $36.09 | $36.13 | $35.60 | 2,920,236 |
2021-12-28 | $36.20 | $36.22 | $36.17 | $36.19 | $35.66 | 945,442 |
2021-12-27 | $36.16 | $36.22 | $36.11 | $36.22 | $35.68 | 1,144,285 |
2021-12-23 | $36.18 | $36.18 | $36.11 | $36.16 | $35.63 | 915,868 |
2021-12-22 | $36.13 | $36.17 | $36.12 | $36.16 | $35.63 | 719,597 |
2021-12-21 | $36.28 | $36.28 | $36.05 | $36.16 | $35.63 | 1,353,393 |
2021-12-20 | $36.06 | $36.20 | $36.06 | $36.16 | $35.63 | 1,857,306 |
2021-12-17 | $36.25 | $36.25 | $36.17 | $36.18 | $35.65 | 4,278,596 |
2021-12-16 | $36.19 | $36.25 | $36.19 | $36.22 | $35.64 | 3,593,899 |
2021-12-15 | $36.08 | $36.17 | $36.06 | $36.17 | $35.59 | 2,099,912 |
2021-12-14 | $36.16 | $36.16 | $36.11 | $36.13 | $35.55 | 1,729,377 |
2021-12-13 | $36.16 | $36.23 | $36.16 | $36.18 | $35.60 | 2,238,427 |
2021-12-10 | $36.12 | $36.17 | $36.11 | $36.13 | $35.55 | 4,265,850 |
2021-12-09 | $36.10 | $36.14 | $36.09 | $36.10 | $35.52 | 1,920,015 |
2021-12-08 | $36.10 | $36.16 | $36.06 | $36.09 | $35.51 | 2,850,279 |
2021-12-07 | $36.12 | $36.18 | $36.12 | $36.14 | $35.56 | 3,841,636 |
2021-12-06 | $36.20 | $36.23 | $36.14 | $36.16 | $35.58 | 1,716,769 |
2021-12-03 | $36.11 | $36.27 | $36.09 | $36.22 | $35.64 | 3,484,681 |
2021-12-02 | $36.12 | $36.13 | $36.06 | $36.10 | $35.52 | 2,580,729 |
2021-12-01 | $36.07 | $36.14 | $36.07 | $36.12 | $35.54 | 14,489,920 |
2021-11-30 | $36.23 | $36.31 | $36.13 | $36.20 | $35.57 | 5,188,547 |
2021-11-29 | $36.01 | $36.17 | $36.01 | $36.14 | $35.51 | 2,599,280 |
2021-11-26 | $36.08 | $36.13 | $36.04 | $36.09 | $35.46 | 7,412,713 |
2021-11-24 | $35.97 | $36.00 | $35.93 | $35.98 | $35.35 | 2,537,048 |
2021-11-23 | $36.02 | $36.03 | $35.97 | $35.97 | $35.34 | 5,878,383 |
2021-11-22 | $36.14 | $36.15 | $36.01 | $36.01 | $35.38 | 4,657,512 |
2021-11-19 | $36.20 | $36.28 | $36.19 | $36.19 | $35.56 | 3,095,995 |
2021-11-18 | $36.17 | $36.21 | $36.15 | $36.19 | $35.56 | 2,035,127 |
2021-11-17 | $36.11 | $36.18 | $36.09 | $36.18 | $35.55 | 4,249,573 |
2021-11-16 | $36.10 | $36.17 | $36.09 | $36.11 | $35.48 | 5,170,778 |
2021-11-15 | $36.20 | $36.22 | $36.13 | $36.14 | $35.51 | 4,593,039 |
2021-11-12 | $36.27 | $36.27 | $36.21 | $36.22 | $35.59 | 3,098,487 |
2021-11-11 | $36.27 | $36.28 | $36.18 | $36.18 | $35.55 | 766,873 |
2021-11-10 | $36.34 | $36.40 | $36.27 | $36.29 | $35.66 | 1,570,509 |
2021-11-09 | $36.44 | $36.50 | $36.44 | $36.47 | $35.84 | 2,488,408 |
2021-11-08 | $36.46 | $36.47 | $36.41 | $36.41 | $35.78 | 3,569,875 |
2021-11-05 | $36.49 | $36.52 | $36.40 | $36.49 | $35.85 | 4,186,216 |
2021-11-04 | $36.34 | $36.43 | $36.34 | $36.39 | $35.76 | 5,256,637 |
2021-11-03 | $36.34 | $36.34 | $36.24 | $36.33 | $35.70 | 3,418,342 |
2021-11-02 | $36.30 | $36.34 | $36.28 | $36.34 | $35.71 | 5,332,153 |
2021-11-01 | $36.17 | $36.28 | $36.17 | $36.24 | $35.61 | 4,256,676 |
2021-10-29 | $36.27 | $36.34 | $36.25 | $36.30 | $35.62 | 6,765,235 |
2021-10-28 | $36.30 | $36.36 | $36.30 | $36.34 | $35.66 | 3,548,152 |
2021-10-27 | $36.33 | $36.39 | $36.29 | $36.37 | $35.69 | 5,275,956 |
2021-10-26 | $36.28 | $36.31 | $36.25 | $36.30 | $35.62 | 3,084,604 |
2021-10-25 | $36.23 | $36.30 | $36.23 | $36.27 | $35.60 | 3,856,474 |
2021-10-22 | $36.23 | $36.25 | $36.18 | $36.23 | $35.56 | 2,997,384 |
2021-10-21 | $36.22 | $36.25 | $36.19 | $36.19 | $35.52 | 3,077,239 |
2021-10-20 | $36.31 | $36.32 | $36.26 | $36.28 | $35.60 | 2,771,937 |
2021-10-19 | $36.32 | $36.33 | $36.29 | $36.30 | $35.62 | 2,156,305 |
2021-10-18 | $36.33 | $36.36 | $36.29 | $36.34 | $35.66 | 3,900,647 |
2021-10-15 | $36.44 | $36.48 | $36.39 | $36.40 | $35.72 | 1,942,167 |
2021-10-14 | $36.44 | $36.49 | $36.44 | $36.49 | $35.81 | 4,570,623 |
2021-10-13 | $36.39 | $36.44 | $36.37 | $36.42 | $35.74 | 4,074,473 |
2021-10-12 | $36.38 | $36.39 | $36.34 | $36.38 | $35.70 | 660,278 |
2021-10-11 | $36.30 | $36.36 | $36.30 | $36.31 | $35.63 | 627,855 |
2021-10-08 | $36.45 | $36.45 | $36.36 | $36.37 | $35.69 | 1,413,385 |
2021-10-07 | $36.46 | $36.49 | $36.43 | $36.43 | $35.75 | 4,531,495 |
2021-10-06 | $36.51 | $36.52 | $36.48 | $36.51 | $35.83 | 1,387,169 |
2021-10-05 | $36.56 | $36.56 | $36.51 | $36.52 | $35.84 | 1,088,345 |
2021-10-04 | $36.57 | $36.59 | $36.55 | $36.56 | $35.88 | 2,027,661 |
2021-10-01 | $36.55 | $36.62 | $36.52 | $36.60 | $35.92 | 6,406,788 |
2021-09-30 | $36.54 | $36.56 | $36.52 | $36.52 | $35.80 | 6,597,583 |
2021-09-29 | $36.60 | $36.60 | $36.52 | $36.54 | $35.82 | 4,444,569 |
2021-09-28 | $36.56 | $36.58 | $36.52 | $36.52 | $35.80 | 5,357,353 |
2021-09-27 | $36.64 | $36.65 | $36.62 | $36.63 | $35.90 | 2,681,284 |
2021-09-24 | $36.68 | $36.68 | $36.62 | $36.66 | $35.93 | 3,972,883 |
2021-09-23 | $36.73 | $36.74 | $36.68 | $36.69 | $35.96 | 9,295,404 |
2021-09-22 | $36.80 | $36.82 | $36.74 | $36.78 | $36.05 | 6,009,007 |
2021-09-21 | $36.81 | $36.81 | $36.77 | $36.77 | $36.04 | 2,890,857 |
2021-09-20 | $36.71 | $36.78 | $36.71 | $36.77 | $36.04 | 802,609 |
2021-09-17 | $36.70 | $36.74 | $36.70 | $36.74 | $36.01 | 3,450,626 |
2021-09-16 | $36.72 | $36.78 | $36.72 | $36.77 | $36.04 | 5,219,406 |
2021-09-15 | $36.80 | $36.82 | $36.79 | $36.81 | $36.08 | 4,736,952 |
2021-09-14 | $36.83 | $36.85 | $36.79 | $36.82 | $36.09 | 1,476,845 |
2021-09-13 | $36.81 | $36.82 | $36.76 | $36.78 | $36.05 | 5,474,561 |
2021-09-10 | $36.77 | $36.80 | $36.74 | $36.76 | $36.03 | 4,954,182 |
2021-09-09 | $36.76 | $36.82 | $36.74 | $36.81 | $36.08 | 1,646,409 |
2021-09-08 | $36.72 | $36.75 | $36.69 | $36.73 | $36.00 | 3,254,578 |
2021-09-07 | $36.72 | $36.72 | $36.68 | $36.69 | $35.96 | 2,903,134 |
2021-09-03 | $36.77 | $36.78 | $36.73 | $36.77 | $36.04 | 1,105,554 |
2021-09-02 | $36.76 | $36.80 | $36.76 | $36.79 | $36.06 | 4,152,110 |
2021-09-01 | $36.76 | $36.83 | $36.74 | $36.78 | $36.05 | 4,548,014 |
2021-08-31 | $36.84 | $36.85 | $36.80 | $36.82 | $36.05 | 4,290,613 |
2021-08-30 | $36.76 | $36.83 | $36.76 | $36.82 | $36.05 | 3,271,708 |
2021-08-27 | $36.70 | $36.78 | $36.66 | $36.77 | $36.00 | 5,401,940 |
2021-08-26 | $36.72 | $36.72 | $36.67 | $36.70 | $35.93 | 5,081,446 |
2021-08-25 | $36.74 | $36.75 | $36.70 | $36.70 | $35.93 | 3,582,874 |
2021-08-24 | $36.76 | $36.79 | $36.73 | $36.76 | $35.99 | 5,249,012 |
2021-08-23 | $36.78 | $36.79 | $36.76 | $36.77 | $36.00 | 2,594,374 |
2021-08-20 | $36.77 | $36.80 | $36.74 | $36.74 | $35.97 | 3,695,265 |
2021-08-19 | $36.80 | $36.80 | $36.73 | $36.76 | $35.99 | 4,709,554 |
2021-08-18 | $36.75 | $36.78 | $36.71 | $36.74 | $35.97 | 2,847,867 |
2021-08-17 | $36.74 | $36.80 | $36.74 | $36.77 | $36.00 | 2,536,896 |
2021-08-16 | $36.74 | $36.85 | $36.74 | $36.79 | $36.02 | 2,618,872 |
2021-08-13 | $36.71 | $36.78 | $36.70 | $36.76 | $35.99 | 3,109,253 |
2021-08-12 | $36.65 | $36.69 | $36.65 | $36.68 | $35.91 | 2,429,062 |
2021-08-11 | $36.67 | $36.72 | $36.62 | $36.68 | $35.91 | 2,238,188 |
2021-08-10 | $36.68 | $36.72 | $36.63 | $36.65 | $35.88 | 2,236,931 |
2021-08-09 | $36.78 | $36.78 | $36.67 | $36.68 | $35.91 | 1,971,425 |
2021-08-06 | $36.78 | $36.79 | $36.74 | $36.74 | $35.97 | 1,822,138 |
2021-08-05 | $36.87 | $36.89 | $36.84 | $36.86 | $36.09 | 2,095,339 |
2021-08-04 | $36.97 | $37.00 | $36.86 | $36.93 | $36.15 | 2,276,544 |
2021-08-03 | $36.91 | $36.97 | $36.91 | $36.95 | $36.17 | 1,681,815 |
2021-08-02 | $36.90 | $36.97 | $36.90 | $36.91 | $36.13 | 2,302,351 |
2021-07-30 | $36.97 | $36.97 | $36.91 | $36.92 | $36.10 | 2,973,405 |
2021-07-29 | $36.90 | $36.91 | $36.87 | $36.90 | $36.08 | 1,620,251 |
2021-07-28 | $36.81 | $36.93 | $36.81 | $36.92 | $36.10 | 5,055,520 |
2021-07-27 | $36.90 | $36.90 | $36.87 | $36.89 | $36.07 | 3,255,470 |
2021-07-26 | $36.89 | $36.89 | $36.84 | $36.86 | $36.04 | 3,432,667 |
2021-07-23 | $36.79 | $36.86 | $36.79 | $36.85 | $36.03 | 2,315,902 |
2021-07-22 | $36.84 | $36.88 | $36.82 | $36.86 | $36.04 | 3,149,977 |
2021-07-21 | $36.80 | $36.85 | $36.80 | $36.80 | $35.98 | 3,590,520 |
2021-07-20 | $36.91 | $36.96 | $36.84 | $36.89 | $36.07 | 6,554,697 |
2021-07-19 | $36.80 | $36.90 | $36.80 | $36.88 | $36.06 | 4,262,701 |
2021-07-16 | $36.76 | $36.79 | $36.73 | $36.77 | $35.95 | 2,176,104 |
2021-07-15 | $36.80 | $36.80 | $36.73 | $36.76 | $35.94 | 2,696,827 |
2021-07-14 | $36.70 | $36.77 | $36.70 | $36.77 | $35.95 | 4,192,515 |
2021-07-13 | $36.77 | $36.77 | $36.66 | $36.67 | $35.85 | 4,446,377 |
2021-07-12 | $36.75 | $36.78 | $36.72 | $36.73 | $35.91 | 1,803,358 |
2021-07-09 | $36.76 | $36.77 | $36.72 | $36.76 | $35.94 | 3,124,426 |
2021-07-08 | $36.78 | $36.84 | $36.77 | $36.81 | $35.99 | 4,793,198 |
2021-07-07 | $36.81 | $36.81 | $36.75 | $36.80 | $35.98 | 3,641,976 |
2021-07-06 | $36.72 | $36.78 | $36.70 | $36.75 | $35.93 | 2,680,252 |
2021-07-02 | $36.66 | $36.69 | $36.62 | $36.68 | $35.86 | 2,286,293 |
2021-07-01 | $36.67 | $36.67 | $36.60 | $36.61 | $35.80 | 3,692,215 |
2021-06-30 | $36.65 | $36.72 | $36.65 | $36.70 | $35.84 | 5,532,287 |
2021-06-29 | $36.58 | $36.68 | $36.58 | $36.66 | $35.80 | 2,444,002 |
2021-06-28 | $36.61 | $36.66 | $36.61 | $36.64 | $35.78 | 2,352,845 |
2021-06-25 | $36.62 | $36.65 | $36.57 | $36.60 | $35.74 | 3,140,455 |
2021-06-24 | $36.61 | $36.65 | $36.60 | $36.62 | $35.76 | 5,070,823 |
2021-06-23 | $36.63 | $36.65 | $36.60 | $36.60 | $35.74 | 2,410,488 |
2021-06-22 | $36.59 | $36.67 | $36.59 | $36.64 | $35.78 | 2,807,717 |
2021-06-21 | $36.56 | $36.64 | $36.56 | $36.62 | $35.76 | 7,768,616 |
2021-06-18 | $36.56 | $36.65 | $36.54 | $36.63 | $35.77 | 3,644,414 |
2021-06-17 | $36.61 | $36.63 | $36.58 | $36.59 | $35.73 | 3,232,160 |
2021-06-16 | $36.70 | $36.73 | $36.52 | $36.56 | $35.70 | 3,254,646 |
2021-06-15 | $36.69 | $36.71 | $36.66 | $36.69 | $35.83 | 7,074,522 |
2021-06-14 | $36.67 | $36.70 | $36.66 | $36.66 | $35.80 | 891,624 |
2021-06-11 | $36.76 | $36.77 | $36.71 | $36.73 | $35.87 | 3,365,765 |
2021-06-10 | $36.61 | $36.75 | $36.61 | $36.72 | $35.86 | 5,253,873 |
2021-06-09 | $36.66 | $36.70 | $36.65 | $36.68 | $35.82 | 4,364,701 |
2021-06-08 | $36.65 | $36.65 | $36.61 | $36.62 | $35.76 | 4,137,770 |
2021-06-07 | $36.58 | $36.58 | $36.53 | $36.58 | $35.72 | 591,248 |
2021-06-04 | $36.52 | $36.59 | $36.52 | $36.56 | $35.70 | 856,307 |
2021-06-03 | $36.48 | $36.50 | $36.47 | $36.49 | $35.63 | 795,431 |
2021-06-02 | $36.57 | $36.57 | $36.54 | $36.57 | $35.71 | 1,946,194 |
2021-06-01 | $36.52 | $36.54 | $36.49 | $36.52 | $35.66 | 1,161,350 |
2021-05-28 | $36.53 | $36.61 | $36.53 | $36.57 | $35.67 | 1,624,461 |
2021-05-27 | $36.59 | $36.59 | $36.54 | $36.56 | $35.66 | 2,360,321 |
2021-05-26 | $36.56 | $36.62 | $36.54 | $36.59 | $35.69 | 1,780,192 |
2021-05-25 | $36.58 | $36.61 | $36.55 | $36.60 | $35.70 | 2,139,209 |
2021-05-24 | $36.50 | $36.55 | $36.49 | $36.54 | $35.64 | 1,010,305 |
2021-05-21 | $36.48 | $36.54 | $36.48 | $36.51 | $35.61 | 1,928,393 |
2021-05-20 | $36.45 | $36.53 | $36.41 | $36.50 | $35.60 | 5,563,572 |
2021-05-19 | $36.46 | $36.48 | $36.39 | $36.41 | $35.51 | 2,455,276 |
2021-05-18 | $36.46 | $36.47 | $36.44 | $36.45 | $35.55 | 2,053,447 |
2021-05-17 | $36.48 | $36.53 | $36.45 | $36.48 | $35.58 | 683,184 |
2021-05-14 | $36.47 | $36.51 | $36.45 | $36.51 | $35.61 | 2,992,675 |
2021-05-13 | $36.40 | $36.45 | $36.39 | $36.44 | $35.54 | 7,915,283 |
2021-05-12 | $36.37 | $36.40 | $36.34 | $36.36 | $35.46 | 3,278,471 |
2021-05-11 | $36.43 | $36.47 | $36.43 | $36.45 | $35.55 | 8,379,716 |
2021-05-10 | $36.53 | $36.57 | $36.49 | $36.50 | $35.60 | 1,681,446 |
2021-05-07 | $36.55 | $36.61 | $36.52 | $36.54 | $35.64 | 5,112,072 |
2021-05-06 | $36.57 | $36.57 | $36.43 | $36.51 | $35.61 | 5,261,892 |
2021-05-05 | $36.45 | $36.49 | $36.43 | $36.48 | $35.58 | 2,764,500 |
2021-05-04 | $36.50 | $36.50 | $36.43 | $36.46 | $35.56 | 3,818,844 |
2021-05-03 | $36.43 | $36.47 | $36.41 | $36.44 | $35.54 | 2,869,308 |
2021-04-30 | $36.43 | $36.48 | $36.42 | $36.47 | $35.52 | 3,088,431 |
2021-04-29 | $36.39 | $36.43 | $36.29 | $36.43 | $35.48 | 2,679,932 |
2021-04-28 | $36.38 | $36.45 | $36.38 | $36.44 | $35.49 | 12,094,254 |
2021-04-27 | $36.47 | $36.47 | $36.41 | $36.42 | $35.47 | 2,716,038 |
2021-04-26 | $36.46 | $36.48 | $36.45 | $36.46 | $35.51 | 1,869,866 |
2021-04-23 | $36.48 | $36.50 | $36.45 | $36.46 | $35.51 | 2,542,130 |
2021-04-22 | $36.44 | $36.48 | $36.43 | $36.46 | $35.51 | 1,163,102 |
2021-04-21 | $36.42 | $36.46 | $36.39 | $36.45 | $35.50 | 5,014,316 |
2021-04-20 | $36.39 | $36.44 | $36.38 | $36.42 | $35.47 | 1,711,832 |
2021-04-19 | $36.35 | $36.39 | $36.35 | $36.38 | $35.43 | 2,753,543 |
2021-04-16 | $36.40 | $36.44 | $36.39 | $36.39 | $35.44 | 3,041,687 |
2021-04-15 | $36.43 | $36.51 | $36.42 | $36.47 | $35.52 | 3,825,797 |
2021-04-14 | $36.40 | $36.41 | $36.34 | $36.39 | $35.44 | 2,180,351 |
2021-04-13 | $36.32 | $36.43 | $36.30 | $36.41 | $35.46 | 2,740,525 |
2021-04-12 | $36.33 | $36.34 | $36.30 | $36.33 | $35.38 | 1,891,459 |
2021-04-09 | $36.31 | $36.38 | $36.30 | $36.34 | $35.39 | 3,004,968 |
2021-04-08 | $36.34 | $36.38 | $36.34 | $36.37 | $35.42 | 2,018,040 |
2021-04-07 | $36.32 | $36.36 | $36.30 | $36.30 | $35.36 | 2,655,332 |
2021-04-06 | $36.25 | $36.33 | $36.22 | $36.33 | $35.38 | 1,315,363 |
2021-04-05 | $36.19 | $36.24 | $36.17 | $36.19 | $35.25 | 1,276,455 |
2021-04-01 | $36.25 | $36.28 | $36.21 | $36.28 | $35.34 | 3,192,650 |
2021-03-31 | $36.23 | $36.29 | $36.23 | $36.25 | $35.26 | 2,297,338 |
2021-03-30 | $36.19 | $36.24 | $36.16 | $36.22 | $35.23 | 860,922 |
2021-03-29 | $36.25 | $36.32 | $36.19 | $36.22 | $35.23 | 1,437,177 |
2021-03-26 | $36.21 | $36.29 | $36.21 | $36.25 | $35.26 | 785,318 |
2021-03-25 | $36.28 | $36.31 | $36.25 | $36.29 | $35.30 | 3,253,904 |
2021-03-24 | $36.20 | $36.30 | $36.20 | $36.27 | $35.28 | 2,096,562 |
2021-03-23 | $36.22 | $36.26 | $36.19 | $36.25 | $35.26 | 2,950,317 |
2021-03-22 | $36.18 | $36.23 | $36.16 | $36.17 | $35.18 | 3,466,904 |
2021-03-19 | $36.13 | $36.19 | $36.12 | $36.15 | $35.16 | 1,899,409 |
2021-03-18 | $36.16 | $36.19 | $36.10 | $36.16 | $35.17 | 4,464,002 |
2021-03-17 | $36.16 | $36.36 | $36.16 | $36.31 | $35.32 | 3,468,984 |
2021-03-16 | $36.25 | $36.28 | $36.23 | $36.23 | $35.24 | 3,957,609 |
2021-03-15 | $36.20 | $36.25 | $36.18 | $36.24 | $35.25 | 1,114,512 |
2021-03-12 | $36.21 | $36.23 | $36.18 | $36.20 | $35.21 | 2,795,523 |
2021-03-11 | $36.33 | $36.39 | $36.30 | $36.34 | $35.35 | 3,467,427 |
2021-03-10 | $36.25 | $36.33 | $36.20 | $36.29 | $35.30 | 2,732,569 |
2021-03-09 | $36.13 | $36.24 | $36.13 | $36.21 | $35.22 | 2,951,524 |
2021-03-08 | $36.26 | $36.26 | $36.12 | $36.13 | $35.14 | 2,836,641 |
2021-03-05 | $36.28 | $36.41 | $36.25 | $36.31 | $35.32 | 6,474,307 |
2021-03-04 | $36.54 | $36.54 | $36.35 | $36.36 | $35.37 | 2,696,454 |
2021-03-03 | $36.55 | $36.55 | $36.50 | $36.50 | $35.50 | 3,600,007 |
2021-03-02 | $36.41 | $36.65 | $36.41 | $36.63 | $35.63 | 2,584,476 |
2021-03-01 | $36.56 | $36.63 | $36.56 | $36.62 | $35.62 | 2,929,761 |
2021-02-26 | $36.55 | $36.60 | $36.46 | $36.59 | $35.54 | 3,770,310 |
2021-02-25 | $36.68 | $36.68 | $36.39 | $36.44 | $35.39 | 3,970,269 |
2021-02-24 | $36.71 | $36.81 | $36.69 | $36.79 | $35.73 | 2,567,703 |
2021-02-23 | $36.70 | $36.79 | $36.70 | $36.78 | $35.72 | 2,876,033 |
2021-02-22 | $36.79 | $36.82 | $36.75 | $36.76 | $35.70 | 1,444,956 |
2021-02-19 | $36.88 | $36.89 | $36.80 | $36.81 | $35.75 | 1,407,367 |
2021-02-18 | $36.90 | $36.93 | $36.85 | $36.90 | $35.84 | 1,050,633 |
2021-02-17 | $36.89 | $36.91 | $36.86 | $36.90 | $35.84 | 1,132,956 |
2021-02-16 | $36.90 | $36.91 | $36.85 | $36.86 | $35.80 | 2,731,047 |
2021-02-12 | $36.99 | $36.99 | $36.97 | $36.97 | $35.91 | 1,848,292 |
2021-02-11 | $37.02 | $37.04 | $37.01 | $37.02 | $35.96 | 1,666,189 |
2021-02-10 | $36.93 | $37.03 | $36.93 | $37.02 | $35.96 | 1,662,410 |
2021-02-09 | $36.99 | $37.01 | $36.97 | $36.98 | $35.92 | 1,439,683 |
2021-02-08 | $36.93 | $37.02 | $36.93 | $37.00 | $35.94 | 2,050,802 |
2021-02-05 | $36.98 | $37.01 | $36.96 | $36.97 | $35.91 | 1,163,341 |
2021-02-04 | $36.93 | $36.99 | $36.91 | $36.97 | $35.91 | 2,179,527 |
2021-02-03 | $36.94 | $36.96 | $36.92 | $36.94 | $35.88 | 2,864,982 |
2021-02-02 | $36.94 | $36.98 | $36.91 | $36.97 | $35.91 | 1,642,429 |
2021-02-01 | $36.95 | $36.99 | $36.93 | $36.97 | $35.91 | 3,641,467 |
2021-01-29 | $36.96 | $37.03 | $36.94 | $36.99 | $35.88 | 1,495,984 |
2021-01-28 | $37.04 | $37.04 | $37.00 | $37.00 | $35.89 | 1,165,958 |
2021-01-27 | $37.07 | $37.07 | $37.03 | $37.03 | $35.92 | 1,613,908 |
2021-01-26 | $37.04 | $37.07 | $37.00 | $37.06 | $35.95 | 2,057,668 |
2021-01-25 | $37.03 | $37.06 | $36.99 | $37.04 | $35.93 | 854,038 |
2021-01-22 | $36.97 | $37.02 | $36.97 | $36.99 | $35.88 | 1,437,706 |
2021-01-21 | $37.01 | $37.03 | $36.96 | $37.01 | $35.90 | 3,332,830 |
2021-01-20 | $36.99 | $37.04 | $36.97 | $37.02 | $35.91 | 2,131,937 |
2021-01-19 | $36.98 | $37.03 | $36.98 | $37.02 | $35.91 | 1,756,972 |
2021-01-15 | $36.98 | $37.02 | $36.98 | $37.00 | $35.89 | 1,705,267 |
2021-01-14 | $37.02 | $37.07 | $36.97 | $37.00 | $35.89 | 3,565,499 |
2021-01-13 | $36.95 | $37.05 | $36.95 | $37.02 | $35.91 | 2,368,157 |
2021-01-12 | $36.88 | $36.95 | $36.85 | $36.95 | $35.84 | 2,871,318 |
2021-01-11 | $36.91 | $36.97 | $36.90 | $36.90 | $35.79 | 1,768,198 |
2021-01-08 | $36.98 | $37.01 | $36.94 | $36.97 | $35.86 | 726,200 |
2021-01-07 | $36.99 | $37.01 | $36.98 | $37.01 | $35.90 | 2,275,017 |
2021-01-06 | $37.00 | $37.12 | $36.98 | $37.03 | $35.92 | 2,229,238 |
2021-01-05 | $37.14 | $37.14 | $37.08 | $37.11 | $35.99 | 1,691,368 |
2021-01-04 | $37.13 | $37.16 | $37.10 | $37.14 | $36.02 | 1,347,376 |
2020-12-31 | $37.18 | $37.19 | $37.15 | $37.18 | $36.06 | 797,398 |
2020-12-30 | $37.16 | $37.18 | $37.13 | $37.17 | $36.05 | 825,707 |
2020-12-29 | $37.10 | $37.15 | $37.10 | $37.15 | $36.03 | 900,947 |
2020-12-28 | $37.09 | $37.13 | $37.07 | $37.11 | $35.99 | 932,803 |
2020-12-24 | $37.07 | $37.11 | $37.07 | $37.10 | $35.99 | 533,366 |
2020-12-23 | $37.02 | $37.08 | $36.99 | $37.06 | $35.95 | 1,368,216 |
2020-12-22 | $37.01 | $37.04 | $37.00 | $37.03 | $35.92 | 1,151,302 |
2020-12-21 | $37.02 | $37.03 | $36.96 | $36.98 | $35.87 | 1,254,815 |
2020-12-18 | $37.04 | $37.05 | $37.02 | $37.03 | $35.92 | 1,767,521 |
2020-12-17 | $37.08 | $37.12 | $37.03 | $37.06 | $35.89 | 2,089,747 |
2020-12-16 | $37.03 | $37.09 | $36.99 | $37.07 | $35.90 | 1,117,982 |
2020-12-15 | $37.03 | $37.06 | $36.98 | $37.06 | $35.89 | 2,031,422 |
2020-12-14 | $36.99 | $37.03 | $36.94 | $37.02 | $35.86 | 1,086,739 |
2020-12-11 | $37.03 | $37.03 | $36.99 | $37.00 | $35.84 | 1,452,447 |
2020-12-10 | $36.94 | $37.00 | $36.94 | $36.98 | $35.82 | 3,846,428 |
2020-12-09 | $36.96 | $36.96 | $36.90 | $36.92 | $35.76 | 5,463,830 |
2020-12-08 | $37.02 | $37.03 | $36.98 | $37.00 | $35.84 | 1,666,809 |
2020-12-07 | $37.03 | $37.03 | $36.98 | $37.01 | $35.85 | 1,449,505 |
2020-12-04 | $37.02 | $37.02 | $36.96 | $36.99 | $35.83 | 1,969,899 |
2020-12-03 | $36.98 | $37.06 | $36.98 | $37.04 | $35.87 | 903,255 |
2020-12-02 | $36.96 | $36.99 | $36.94 | $36.99 | $35.83 | 1,623,725 |
2020-12-01 | $37.02 | $37.05 | $36.97 | $36.98 | $35.82 | 726,151 |
2020-11-30 | $37.11 | $37.12 | $37.06 | $37.10 | $35.88 | 1,931,883 |
2020-11-27 | $37.06 | $37.06 | $37.03 | $37.03 | $35.81 | 216,083 |
2020-11-25 | $36.99 | $37.02 | $36.99 | $37.01 | $35.79 | 705,915 |
2020-11-24 | $37.00 | $37.01 | $36.97 | $36.99 | $35.77 | 5,307,923 |
2020-11-23 | $36.98 | $36.99 | $36.96 | $36.98 | $35.76 | 672,848 |
2020-11-20 | $36.96 | $37.00 | $36.94 | $36.96 | $35.74 | 485,084 |
2020-11-19 | $36.92 | $37.02 | $36.92 | $37.00 | $35.78 | 1,554,913 |
2020-11-18 | $36.94 | $36.95 | $36.90 | $36.93 | $35.71 | 1,346,379 |
2020-11-17 | $36.94 | $36.94 | $36.88 | $36.92 | $35.70 | 1,105,589 |
2020-11-16 | $36.83 | $36.90 | $36.83 | $36.90 | $35.68 | 1,607,576 |
2020-11-13 | $36.85 | $36.87 | $36.84 | $36.84 | $35.63 | 578,772 |
2020-11-12 | $36.82 | $36.87 | $36.77 | $36.82 | $35.61 | 1,433,080 |
2020-11-11 | $36.70 | $36.78 | $36.68 | $36.76 | $35.55 | 2,475,721 |
2020-11-10 | $36.77 | $36.82 | $36.75 | $36.76 | $35.55 | 1,943,066 |
2020-11-09 | $36.85 | $36.88 | $36.78 | $36.81 | $35.60 | 3,049,486 |
2020-11-06 | $36.85 | $36.90 | $36.85 | $36.87 | $35.66 | 970,152 |
2020-11-05 | $36.89 | $36.95 | $36.87 | $36.89 | $35.67 | 791,318 |
2020-11-04 | $36.80 | $36.89 | $36.80 | $36.84 | $35.63 | 2,010,894 |
2020-11-03 | $36.68 | $36.70 | $36.66 | $36.68 | $35.47 | 966,548 |
2020-11-02 | $36.67 | $36.70 | $36.65 | $36.68 | $35.47 | 549,104 |
2020-10-30 | $36.71 | $36.75 | $36.68 | $36.68 | $35.42 | 882,762 |
2020-10-29 | $36.82 | $36.82 | $36.72 | $36.74 | $35.47 | 2,065,235 |
2020-10-28 | $36.82 | $36.84 | $36.79 | $36.80 | $35.53 | 1,463,466 |
2020-10-27 | $36.84 | $36.87 | $36.81 | $36.84 | $35.57 | 2,091,316 |
2020-10-26 | $36.80 | $36.83 | $36.79 | $36.82 | $35.55 | 1,679,549 |
2020-10-23 | $36.75 | $36.82 | $36.74 | $36.79 | $35.52 | 1,173,949 |
2020-10-22 | $36.76 | $36.81 | $36.75 | $36.78 | $35.51 | 831,157 |
2020-10-21 | $36.76 | $36.83 | $36.75 | $36.81 | $35.54 | 1,014,702 |
2020-10-20 | $36.82 | $36.85 | $36.79 | $36.81 | $35.54 | 1,250,177 |
2020-10-19 | $36.84 | $36.85 | $36.79 | $36.79 | $35.52 | 783,941 |
2020-10-16 | $36.88 | $36.88 | $36.81 | $36.81 | $35.54 | 814,559 |
2020-10-15 | $36.88 | $36.91 | $36.81 | $36.83 | $35.56 | 928,582 |
2020-10-14 | $36.84 | $36.88 | $36.82 | $36.86 | $35.59 | 997,585 |
2020-10-13 | $36.91 | $36.96 | $36.81 | $36.83 | $35.56 | 1,092,384 |
2020-10-12 | $36.78 | $36.87 | $36.78 | $36.86 | $35.59 | 613,475 |
2020-10-09 | $36.72 | $36.80 | $36.72 | $36.75 | $35.48 | 2,349,002 |
2020-10-08 | $36.72 | $36.76 | $36.71 | $36.75 | $35.48 | 1,342,197 |
2020-10-07 | $36.70 | $36.76 | $36.70 | $36.70 | $35.44 | 1,281,911 |
2020-10-06 | $36.69 | $36.80 | $36.69 | $36.72 | $35.45 | 1,296,808 |
2020-10-05 | $36.77 | $36.87 | $36.71 | $36.71 | $35.44 | 750,231 |
2020-10-02 | $36.71 | $36.77 | $36.71 | $36.75 | $35.48 | 1,797,329 |
2020-10-01 | $36.72 | $36.76 | $36.69 | $36.76 | $35.49 | 1,575,009 |
2020-09-30 | $36.80 | $36.80 | $36.75 | $36.76 | $35.43 | 1,323,376 |
2020-09-29 | $36.81 | $36.81 | $36.77 | $36.78 | $35.45 | 685,286 |
2020-09-28 | $36.73 | $36.77 | $36.67 | $36.77 | $35.44 | 1,333,593 |
2020-09-25 | $36.65 | $36.69 | $36.59 | $36.67 | $35.35 | 914,187 |
2020-09-24 | $36.72 | $36.76 | $36.66 | $36.67 | $35.35 | 1,650,162 |
2020-09-23 | $36.84 | $36.87 | $36.74 | $36.75 | $35.42 | 1,109,404 |
2020-09-22 | $36.88 | $36.90 | $36.83 | $36.88 | $35.55 | 557,324 |
2020-09-21 | $36.86 | $36.89 | $36.84 | $36.87 | $35.54 | 638,570 |
2020-09-18 | $36.87 | $36.95 | $36.86 | $36.86 | $35.53 | 500,861 |
2020-09-17 | $36.93 | $36.94 | $36.87 | $36.91 | $35.58 | 997,850 |
2020-09-16 | $36.92 | $36.96 | $36.87 | $36.90 | $35.57 | 940,947 |
2020-09-15 | $36.89 | $36.91 | $36.88 | $36.89 | $35.56 | 577,013 |
2020-09-14 | $36.90 | $37.00 | $36.81 | $36.86 | $35.53 | 947,632 |
2020-09-11 | $36.88 | $36.89 | $36.82 | $36.89 | $35.56 | 495,684 |
2020-09-10 | $36.86 | $36.86 | $36.76 | $36.81 | $35.48 | 2,077,930 |
2020-09-09 | $36.76 | $36.86 | $36.76 | $36.84 | $35.51 | 2,037,276 |
2020-09-08 | $36.78 | $36.84 | $36.78 | $36.80 | $35.47 | 1,196,632 |
2020-09-04 | $36.86 | $36.90 | $36.80 | $36.83 | $35.50 | 772,748 |
2020-09-03 | $36.95 | $36.99 | $36.91 | $36.91 | $35.58 | 1,413,095 |
2020-09-02 | $36.88 | $36.98 | $36.88 | $36.97 | $35.64 | 1,823,623 |
2020-09-01 | $36.82 | $36.94 | $36.82 | $36.94 | $35.61 | 835,847 |
2020-08-31 | $36.88 | $36.92 | $36.85 | $36.89 | $35.50 | 2,171,082 |
2020-08-28 | $36.83 | $36.86 | $36.80 | $36.83 | $35.44 | 831,972 |
2020-08-27 | $36.86 | $36.90 | $36.76 | $36.77 | $35.38 | 643,677 |
2020-08-26 | $36.79 | $36.85 | $36.78 | $36.83 | $35.44 | 870,250 |
2020-08-25 | $36.86 | $36.89 | $36.77 | $36.82 | $35.43 | 770,893 |
2020-08-24 | $36.88 | $36.90 | $36.85 | $36.85 | $35.46 | 506,156 |
2020-08-21 | $36.84 | $36.90 | $36.84 | $36.86 | $35.47 | 824,471 |
2020-08-20 | $36.87 | $36.87 | $36.84 | $36.87 | $35.48 | 605,891 |
2020-08-19 | $36.88 | $36.88 | $36.80 | $36.82 | $35.43 | 804,676 |
2020-08-18 | $36.79 | $36.87 | $36.78 | $36.85 | $35.46 | 1,138,886 |
2020-08-17 | $36.81 | $36.83 | $36.77 | $36.78 | $35.39 | 2,162,449 |
2020-08-14 | $36.78 | $36.81 | $36.73 | $36.75 | $35.36 | 1,533,446 |
2020-08-13 | $36.82 | $36.89 | $36.76 | $36.81 | $35.42 | 1,382,757 |
2020-08-12 | $36.92 | $36.95 | $36.87 | $36.92 | $35.53 | 751,380 |
2020-08-11 | $36.92 | $37.01 | $36.90 | $36.94 | $35.55 | 1,780,110 |
2020-08-10 | $37.05 | $37.08 | $36.98 | $36.98 | $35.59 | 1,021,548 |
2020-08-07 | $37.04 | $37.05 | $36.98 | $37.01 | $35.61 | 3,104,938 |
2020-08-06 | $37.03 | $37.05 | $36.99 | $37.05 | $35.65 | 1,483,337 |
2020-08-05 | $36.97 | $37.00 | $36.95 | $36.99 | $35.59 | 502,702 |
2020-08-04 | $36.97 | $36.98 | $36.94 | $36.98 | $35.59 | 1,397,956 |
2020-08-03 | $36.90 | $36.95 | $36.88 | $36.94 | $35.55 | 1,442,431 |
2020-07-31 | $36.98 | $36.98 | $36.92 | $36.94 | $35.49 | 2,574,473 |
2020-07-30 | $36.94 | $36.94 | $36.88 | $36.93 | $35.48 | 803,916 |
2020-07-29 | $36.86 | $36.91 | $36.83 | $36.90 | $35.45 | 922,046 |
2020-07-28 | $36.82 | $36.90 | $36.81 | $36.84 | $35.39 | 555,142 |
2020-07-27 | $36.88 | $36.88 | $36.79 | $36.81 | $35.36 | 611,907 |
2020-07-24 | $36.84 | $36.90 | $36.79 | $36.83 | $35.38 | 1,972,667 |
2020-07-23 | $36.93 | $36.93 | $36.85 | $36.88 | $35.43 | 723,637 |
2020-07-22 | $36.89 | $36.90 | $36.83 | $36.87 | $35.42 | 1,175,398 |
2020-07-21 | $36.80 | $36.86 | $36.80 | $36.84 | $35.39 | 713,003 |
2020-07-20 | $36.74 | $36.81 | $36.72 | $36.75 | $35.30 | 1,296,580 |
2020-07-17 | $36.70 | $36.76 | $36.68 | $36.74 | $35.30 | 1,678,017 |
2020-07-16 | $36.62 | $36.73 | $36.62 | $36.69 | $35.25 | 1,220,558 |
2020-07-15 | $36.63 | $36.69 | $36.63 | $36.67 | $35.23 | 589,919 |
2020-07-14 | $36.55 | $36.65 | $36.53 | $36.64 | $35.20 | 1,354,000 |
2020-07-13 | $36.55 | $36.60 | $36.53 | $36.55 | $35.11 | 313,846 |
2020-07-10 | $36.57 | $36.64 | $36.54 | $36.54 | $35.10 | 904,923 |
2020-07-09 | $36.58 | $36.62 | $36.55 | $36.62 | $35.18 | 895,851 |
2020-07-08 | $36.57 | $36.59 | $36.54 | $36.59 | $35.15 | 1,417,943 |
2020-07-07 | $36.59 | $36.60 | $36.54 | $36.58 | $35.14 | 600,800 |
2020-07-06 | $36.58 | $36.61 | $36.55 | $36.61 | $35.17 | 1,984,500 |
2020-07-02 | $36.55 | $36.57 | $36.50 | $36.55 | $35.11 | 1,640,611 |
2020-07-01 | $36.46 | $36.55 | $36.42 | $36.55 | $35.11 | 2,340,900 |
2020-06-30 | $36.50 | $36.58 | $36.46 | $36.53 | $35.03 | 1,949,371 |
2020-06-29 | $36.43 | $36.51 | $36.37 | $36.46 | $34.96 | 1,126,814 |
2020-06-26 | $36.36 | $36.44 | $36.36 | $36.39 | $34.90 | 868,085 |
2020-06-25 | $36.48 | $36.48 | $36.37 | $36.40 | $34.90 | 918,492 |
2020-06-24 | $36.44 | $36.48 | $36.35 | $36.42 | $34.92 | 1,528,581 |
2020-06-23 | $36.52 | $36.52 | $36.42 | $36.46 | $34.96 | 1,316,834 |
2020-06-22 | $36.46 | $36.49 | $36.39 | $36.41 | $34.91 | 1,794,330 |
2020-06-19 | $36.41 | $36.48 | $36.41 | $36.43 | $34.93 | 1,664,847 |
2020-06-18 | $36.46 | $36.48 | $36.43 | $36.44 | $34.94 | 1,766,820 |
2020-06-17 | $36.49 | $36.54 | $36.38 | $36.45 | $34.95 | 2,853,805 |
2020-06-16 | $36.68 | $36.68 | $36.36 | $36.47 | $34.97 | 8,369,088 |
2020-06-15 | $36.07 | $36.49 | $36.07 | $36.44 | $34.94 | 4,578,254 |
2020-06-12 | $36.19 | $36.20 | $36.12 | $36.17 | $34.68 | 2,438,321 |
2020-06-11 | $36.29 | $36.29 | $36.07 | $36.10 | $34.62 | 2,471,018 |
2020-06-10 | $36.26 | $36.32 | $36.16 | $36.32 | $34.83 | 2,977,158 |
2020-06-09 | $36.19 | $36.22 | $36.16 | $36.16 | $34.67 | 4,403,289 |
2020-06-08 | $36.14 | $36.20 | $36.14 | $36.18 | $34.69 | 3,228,769 |
2020-06-05 | $36.08 | $36.14 | $36.08 | $36.11 | $34.63 | 2,819,347 |
2020-06-04 | $36.09 | $36.10 | $36.04 | $36.07 | $34.59 | 4,218,819 |
2020-06-03 | $36.06 | $36.14 | $36.03 | $36.07 | $34.59 | 4,960,223 |
2020-06-02 | $36.03 | $36.09 | $35.98 | $36.08 | $34.60 | 5,076,170 |
2020-06-01 | $35.91 | $36.02 | $35.91 | $35.97 | $34.49 | 2,631,934 |
2020-05-29 | $35.89 | $36.03 | $35.89 | $36.00 | $34.45 | 3,871,800 |
2020-05-28 | $35.90 | $35.90 | $35.83 | $35.90 | $34.35 | 2,404,384 |
2020-05-27 | $35.80 | $35.85 | $35.77 | $35.85 | $34.31 | 2,943,280 |
2020-05-26 | $35.80 | $35.82 | $35.73 | $35.77 | $34.23 | 1,920,795 |
2020-05-22 | $35.77 | $35.77 | $35.69 | $35.72 | $34.18 | 2,315,183 |
2020-05-21 | $35.70 | $35.75 | $35.68 | $35.73 | $34.19 | 2,035,551 |
2020-05-20 | $35.60 | $35.72 | $35.59 | $35.70 | $34.16 | 2,837,511 |
2020-05-19 | $35.47 | $35.55 | $35.41 | $35.54 | $34.01 | 2,064,107 |
2020-05-18 | $35.49 | $35.52 | $35.40 | $35.48 | $33.95 | 2,735,417 |
2020-05-15 | $35.39 | $35.42 | $35.34 | $35.40 | $33.88 | 5,039,953 |
2020-05-14 | $35.30 | $35.38 | $35.25 | $35.33 | $33.81 | 2,368,151 |
2020-05-13 | $35.31 | $35.34 | $35.26 | $35.30 | $33.78 | 2,269,131 |
2020-05-12 | $35.23 | $35.31 | $35.16 | $35.24 | $33.72 | 7,135,945 |
2020-05-11 | $35.19 | $35.20 | $35.07 | $35.12 | $33.61 | 1,683,405 |
2020-05-08 | $35.17 | $35.27 | $35.17 | $35.19 | $33.68 | 895,520 |
2020-05-07 | $35.20 | $35.25 | $35.20 | $35.22 | $33.70 | 933,517 |
2020-05-06 | $35.26 | $35.30 | $35.15 | $35.19 | $33.68 | 838,714 |
2020-05-05 | $35.25 | $35.34 | $35.25 | $35.27 | $33.75 | 1,463,095 |
2020-05-04 | $35.26 | $35.31 | $35.20 | $35.28 | $33.76 | 1,113,428 |
2020-05-01 | $35.23 | $35.30 | $35.17 | $35.20 | $33.68 | 1,915,427 |
2020-04-30 | $35.31 | $35.43 | $35.29 | $35.38 | $33.78 | 2,323,457 |
2020-04-29 | $35.30 | $35.39 | $35.28 | $35.38 | $33.78 | 2,484,015 |
2020-04-28 | $35.22 | $35.27 | $35.22 | $35.24 | $33.65 | 1,065,815 |
2020-04-27 | $35.24 | $35.27 | $35.16 | $35.18 | $33.59 | 1,238,200 |
2020-04-24 | $35.20 | $35.27 | $35.19 | $35.23 | $33.64 | 1,194,597 |
2020-04-23 | $35.20 | $35.30 | $35.18 | $35.25 | $33.66 | 1,268,883 |
2020-04-22 | $35.24 | $35.24 | $35.11 | $35.20 | $33.61 | 1,010,715 |
2020-04-21 | $35.08 | $35.20 | $35.08 | $35.15 | $33.56 | 1,666,145 |
2020-04-20 | $35.25 | $35.31 | $35.12 | $35.12 | $33.53 | 859,310 |
2020-04-17 | $35.35 | $35.37 | $35.23 | $35.26 | $33.67 | 2,624,829 |
2020-04-16 | $35.16 | $35.37 | $35.13 | $35.20 | $33.61 | 1,426,692 |
2020-04-15 | $35.08 | $35.34 | $35.03 | $35.34 | $33.74 | 1,607,850 |
2020-04-14 | $35.47 | $35.47 | $35.14 | $35.21 | $33.62 | 2,020,265 |
2020-04-13 | $35.31 | $35.39 | $35.00 | $35.21 | $33.62 | 2,722,202 |
2020-04-09 | $35.08 | $36.08 | $34.82 | $35.33 | $33.73 | 9,257,113 |
2020-04-08 | $34.16 | $34.54 | $34.16 | $34.53 | $32.97 | 4,475,078 |
2020-04-07 | $33.81 | $34.36 | $33.81 | $34.25 | $32.70 | 3,323,823 |
2020-04-06 | $33.92 | $34.25 | $33.80 | $34.19 | $32.65 | 5,452,887 |
2020-04-03 | $33.55 | $33.93 | $33.55 | $33.74 | $32.22 | 1,353,018 |
2020-04-02 | $33.68 | $34.11 | $33.65 | $33.80 | $32.27 | 2,040,014 |
2020-04-01 | $33.47 | $34.00 | $33.47 | $33.75 | $32.23 | 1,678,781 |
2020-03-31 | $34.19 | $34.21 | $33.94 | $34.01 | $32.40 | 2,535,997 |
2020-03-30 | $33.75 | $34.09 | $33.54 | $33.91 | $32.30 | 2,328,243 |
2020-03-27 | $33.59 | $33.99 | $33.43 | $33.61 | $32.02 | 3,351,763 |
2020-03-26 | $33.65 | $33.99 | $33.35 | $33.85 | $32.25 | 3,429,871 |
2020-03-25 | $32.14 | $33.80 | $32.14 | $33.35 | $31.77 | 5,162,554 |
2020-03-24 | $31.53 | $33.11 | $31.50 | $32.74 | $31.19 | 4,209,173 |
2020-03-23 | $31.19 | $32.94 | $30.70 | $32.52 | $30.98 | 3,524,377 |
2020-03-20 | $30.77 | $31.86 | $30.66 | $31.02 | $29.55 | 3,405,393 |
2020-03-19 | $31.61 | $31.92 | $30.76 | $30.81 | $29.35 | 2,339,949 |
2020-03-18 | $32.25 | $32.87 | $31.30 | $31.91 | $30.40 | 3,828,493 |
2020-03-17 | $33.03 | $33.81 | $32.82 | $33.00 | $31.44 | 1,402,301 |
2020-03-16 | $33.01 | $33.90 | $32.31 | $33.62 | $32.03 | 2,296,873 |
2020-03-13 | $33.87 | $34.80 | $33.82 | $34.19 | $32.57 | 4,716,073 |
2020-03-12 | $34.38 | $34.67 | $30.10 | $33.89 | $32.29 | 3,481,861 |
2020-03-11 | $35.40 | $35.40 | $34.75 | $34.79 | $33.14 | 1,677,904 |
2020-03-10 | $35.65 | $35.73 | $35.40 | $35.40 | $33.72 | 2,034,186 |
2020-03-09 | $35.76 | $36.01 | $35.61 | $35.70 | $34.01 | 2,707,004 |
2020-03-06 | $36.33 | $36.37 | $36.13 | $36.19 | $34.48 | 1,528,770 |
2020-03-05 | $36.29 | $36.35 | $36.21 | $36.21 | $34.50 | 624,062 |
2020-03-04 | $36.21 | $36.33 | $36.21 | $36.22 | $34.51 | 1,517,289 |
2020-03-03 | $35.96 | $36.29 | $35.96 | $36.17 | $34.46 | 2,065,328 |
2020-03-02 | $35.97 | $36.08 | $35.92 | $35.92 | $34.22 | 1,418,846 |
2020-02-28 | $35.77 | $36.04 | $35.77 | $35.99 | $34.21 | 4,330,937 |
2020-02-27 | $35.89 | $35.95 | $35.85 | $35.87 | $34.10 | 1,514,683 |
2020-02-26 | $35.86 | $35.96 | $35.86 | $35.91 | $34.13 | 1,522,416 |
2020-02-25 | $35.90 | $35.96 | $35.89 | $35.90 | $34.12 | 1,595,712 |
2020-02-24 | $35.93 | $35.93 | $35.87 | $35.89 | $34.12 | 1,744,790 |
2020-02-21 | $35.81 | $35.89 | $35.81 | $35.84 | $34.07 | 620,871 |
2020-02-20 | $35.75 | $35.80 | $35.75 | $35.78 | $34.01 | 1,581,416 |
2020-02-19 | $35.75 | $35.76 | $35.73 | $35.76 | $33.99 | 1,030,413 |
2020-02-18 | $35.74 | $35.77 | $35.72 | $35.75 | $33.98 | 933,682 |
2020-02-14 | $35.75 | $35.75 | $35.71 | $35.72 | $33.95 | 1,297,000 |
2020-02-13 | $35.70 | $35.71 | $35.66 | $35.67 | $33.91 | 1,839,850 |
2020-02-12 | $35.69 | $35.71 | $35.67 | $35.69 | $33.93 | 863,134 |
2020-02-11 | $35.75 | $35.75 | $35.68 | $35.71 | $33.94 | 2,065,289 |
2020-02-10 | $35.75 | $35.75 | $35.71 | $35.74 | $33.97 | 1,446,034 |
2020-02-07 | $35.69 | $35.71 | $35.67 | $35.69 | $33.93 | 1,517,891 |
2020-02-06 | $35.63 | $35.64 | $35.61 | $35.61 | $33.85 | 2,745,321 |
2020-02-05 | $35.62 | $35.66 | $35.62 | $35.62 | $33.86 | 1,340,414 |
2020-02-04 | $35.66 | $35.69 | $35.64 | $35.65 | $33.89 | 727,997 |
2020-02-03 | $35.72 | $35.75 | $35.67 | $35.74 | $33.97 | 1,356,777 |
2020-01-31 | $35.79 | $35.82 | $35.75 | $35.82 | $33.97 | 1,345,040 |
2020-01-30 | $35.72 | $35.76 | $35.70 | $35.76 | $33.92 | 802,957 |
2020-01-29 | $35.69 | $35.74 | $35.68 | $35.72 | $33.88 | 892,438 |
2020-01-28 | $35.67 | $35.67 | $35.63 | $35.67 | $33.83 | 1,026,743 |
2020-01-27 | $35.66 | $35.67 | $35.64 | $35.67 | $33.83 | 571,682 |
2020-01-24 | $35.61 | $35.63 | $35.58 | $35.58 | $33.74 | 1,317,874 |
2020-01-23 | $35.55 | $35.59 | $35.55 | $35.57 | $33.74 | 1,928,374 |
2020-01-22 | $35.55 | $35.56 | $35.52 | $35.55 | $33.72 | 760,916 |
2020-01-21 | $35.48 | $35.54 | $35.48 | $35.52 | $33.69 | 920,665 |
2020-01-17 | $35.45 | $35.46 | $35.42 | $35.43 | $33.60 | 909,375 |
2020-01-16 | $35.46 | $35.46 | $35.39 | $35.45 | $33.62 | 2,353,292 |
2020-01-15 | $35.41 | $35.44 | $35.41 | $35.44 | $33.61 | 1,423,960 |
2020-01-14 | $35.41 | $35.42 | $35.37 | $35.40 | $33.57 | 1,541,949 |
2020-01-13 | $35.41 | $35.41 | $35.37 | $35.40 | $33.57 | 939,901 |
2020-01-10 | $35.37 | $35.43 | $35.37 | $35.40 | $33.57 | 1,590,982 |
2020-01-09 | $35.32 | $35.38 | $35.31 | $35.38 | $33.56 | 1,357,774 |
2020-01-08 | $35.35 | $35.41 | $35.32 | $35.33 | $33.51 | 1,418,130 |
2020-01-07 | $35.36 | $35.40 | $35.36 | $35.37 | $33.55 | 1,520,584 |
2020-01-06 | $35.43 | $35.43 | $35.34 | $35.39 | $33.56 | 1,355,931 |
2020-01-03 | $35.39 | $35.41 | $35.34 | $35.41 | $33.58 | 844,692 |
2020-01-02 | $35.34 | $35.39 | $35.31 | $35.31 | $33.49 | 968,865 |
2019-12-31 | $35.33 | $35.33 | $35.29 | $35.31 | $33.49 | 599,346 |
2019-12-30 | $35.23 | $35.33 | $35.23 | $35.32 | $33.50 | 911,686 |
2019-12-27 | $35.25 | $35.32 | $35.25 | $35.31 | $33.49 | 691,573 |
2019-12-26 | $35.20 | $35.26 | $35.20 | $35.25 | $33.43 | 373,519 |
2019-12-24 | $35.14 | $35.23 | $35.10 | $35.23 | $33.41 | 298,111 |
2019-12-23 | $35.20 | $35.24 | $35.17 | $35.20 | $33.38 | 771,435 |
2019-12-20 | $35.17 | $35.23 | $35.17 | $35.21 | $33.39 | 5,728,271 |
2019-12-19 | $35.25 | $35.32 | $35.25 | $35.30 | $33.40 | 2,743,158 |
2019-12-18 | $35.29 | $35.29 | $35.23 | $35.26 | $33.36 | 1,272,601 |
2019-12-17 | $35.28 | $35.29 | $35.26 | $35.27 | $33.37 | 1,016,427 |
2019-12-16 | $35.29 | $35.29 | $35.26 | $35.29 | $33.39 | 1,124,175 |
2019-12-13 | $35.27 | $35.33 | $35.22 | $35.31 | $33.41 | 389,655 |
2019-12-12 | $35.30 | $35.30 | $35.18 | $35.19 | $33.30 | 1,134,743 |
2019-12-11 | $35.22 | $35.30 | $35.22 | $35.28 | $33.38 | 1,670,444 |
2019-12-10 | $35.24 | $35.26 | $35.20 | $35.21 | $33.32 | 1,286,500 |
2019-12-09 | $35.24 | $35.26 | $35.24 | $35.25 | $33.36 | 658,856 |
2019-12-06 | $35.23 | $35.26 | $35.20 | $35.21 | $33.32 | 999,158 |
2019-12-05 | $35.23 | $35.28 | $35.20 | $35.26 | $33.36 | 453,361 |
2019-12-04 | $35.32 | $35.32 | $35.24 | $35.28 | $33.38 | 743,407 |
2019-12-03 | $35.24 | $35.33 | $35.23 | $35.33 | $33.43 | 2,785,544 |
2019-12-02 | $35.18 | $35.18 | $35.14 | $35.18 | $33.29 | 903,427 |
2019-11-29 | $35.33 | $35.33 | $35.30 | $35.33 | $33.35 | 3,097,838 |
2019-11-27 | $35.32 | $35.33 | $35.29 | $35.33 | $33.35 | 463,917 |
2019-11-26 | $35.34 | $35.37 | $35.32 | $35.32 | $33.34 | 1,408,569 |
2019-11-25 | $35.30 | $35.33 | $35.21 | $35.30 | $33.32 | 1,237,153 |
2019-11-22 | $35.25 | $35.28 | $35.25 | $35.26 | $33.29 | 486,694 |
2019-11-21 | $35.24 | $35.28 | $35.23 | $35.24 | $33.27 | 562,222 |
2019-11-20 | $35.30 | $35.31 | $35.27 | $35.29 | $33.31 | 590,120 |
2019-11-19 | $35.23 | $35.26 | $35.23 | $35.25 | $33.28 | 606,499 |
2019-11-18 | $35.23 | $35.25 | $35.22 | $35.22 | $33.25 | 5,604,417 |
2019-11-15 | $35.18 | $35.22 | $35.17 | $35.18 | $33.21 | 1,404,696 |
2019-11-14 | $35.17 | $35.23 | $35.14 | $35.21 | $33.24 | 1,985,311 |
2019-11-13 | $35.12 | $35.15 | $35.12 | $35.14 | $33.17 | 744,923 |
2019-11-12 | $35.09 | $35.11 | $35.04 | $35.09 | $33.12 | 6,426,112 |
2019-11-11 | $35.08 | $35.10 | $35.06 | $35.07 | $33.11 | 398,490 |
2019-11-08 | $35.11 | $35.13 | $35.06 | $35.06 | $33.10 | 355,736 |
2019-11-07 | $35.16 | $35.16 | $35.05 | $35.11 | $33.14 | 1,067,009 |
2019-11-06 | $35.20 | $35.22 | $35.16 | $35.21 | $33.24 | 1,062,839 |
2019-11-05 | $35.16 | $35.18 | $35.10 | $35.10 | $33.13 | 839,728 |
2019-11-04 | $35.25 | $35.25 | $35.19 | $35.21 | $33.24 | 1,112,124 |
2019-11-01 | $35.28 | $35.33 | $35.24 | $35.29 | $33.31 | 1,088,146 |
2019-10-31 | $35.28 | $35.37 | $35.26 | $35.37 | $33.31 | 1,265,213 |
2019-10-30 | $35.18 | $35.25 | $35.17 | $35.23 | $33.18 | 514,912 |
2019-10-29 | $35.22 | $35.22 | $35.18 | $35.19 | $33.14 | 451,227 |
2019-10-28 | $35.17 | $35.22 | $35.17 | $35.20 | $33.15 | 748,079 |
2019-10-25 | $35.28 | $35.29 | $35.22 | $35.24 | $33.19 | 632,820 |
2019-10-24 | $35.24 | $35.31 | $35.24 | $35.29 | $33.23 | 786,644 |
2019-10-23 | $35.30 | $35.30 | $35.25 | $35.25 | $33.20 | 795,958 |
2019-10-22 | $35.28 | $35.28 | $35.22 | $35.25 | $33.20 | 690,745 |
2019-10-21 | $35.20 | $35.25 | $35.20 | $35.21 | $33.16 | 719,285 |
2019-10-18 | $35.26 | $35.28 | $35.24 | $35.26 | $33.21 | 460,036 |
2019-10-17 | $35.19 | $35.27 | $35.19 | $35.22 | $33.17 | 1,137,911 |
2019-10-16 | $35.15 | $35.24 | $35.15 | $35.23 | $33.18 | 1,006,944 |
2019-10-15 | $35.23 | $35.23 | $35.14 | $35.16 | $33.11 | 1,665,381 |
2019-10-14 | $35.24 | $35.27 | $35.20 | $35.24 | $33.19 | 426,540 |
2019-10-11 | $35.25 | $35.25 | $35.15 | $35.16 | $33.11 | 1,200,924 |
2019-10-10 | $35.33 | $35.33 | $35.24 | $35.26 | $33.21 | 839,306 |
2019-10-09 | $35.37 | $35.38 | $35.32 | $35.33 | $33.27 | 904,133 |
2019-10-08 | $35.39 | $35.40 | $35.34 | $35.38 | $33.32 | 6,274,886 |
2019-10-07 | $35.39 | $35.40 | $35.34 | $35.35 | $33.29 | 1,147,153 |
2019-10-04 | $35.40 | $35.43 | $35.37 | $35.42 | $33.36 | 889,665 |
2019-10-03 | $35.34 | $35.42 | $35.30 | $35.39 | $33.33 | 1,075,639 |
2019-10-02 | $35.25 | $35.31 | $35.21 | $35.29 | $33.23 | 834,893 |
2019-10-01 | $35.14 | $35.28 | $35.11 | $35.25 | $33.20 | 998,457 |
2019-09-30 | $35.23 | $35.28 | $35.20 | $35.28 | $33.14 | 2,065,107 |
2019-09-27 | $35.23 | $35.25 | $35.16 | $35.24 | $33.11 | 544,433 |
2019-09-26 | $35.20 | $35.24 | $35.18 | $35.23 | $33.10 | 712,681 |
2019-09-25 | $35.24 | $35.26 | $35.15 | $35.16 | $33.03 | 1,501,069 |
2019-09-24 | $35.24 | $35.29 | $35.22 | $35.28 | $33.14 | 926,968 |
2019-09-23 | $35.20 | $35.27 | $35.19 | $35.22 | $33.09 | 548,111 |
2019-09-20 | $35.13 | $35.18 | $35.10 | $35.18 | $33.05 | 439,899 |
2019-09-19 | $35.12 | $35.12 | $35.06 | $35.08 | $32.96 | 1,077,779 |
2019-09-18 | $35.06 | $35.16 | $35.00 | $35.07 | $32.95 | 941,502 |
2019-09-17 | $35.00 | $35.05 | $34.96 | $35.01 | $32.89 | 8,763,734 |
2019-09-16 | $34.96 | $35.00 | $34.93 | $35.00 | $32.88 | 698,581 |
2019-09-13 | $34.97 | $35.00 | $34.89 | $34.90 | $32.79 | 641,823 |
2019-09-12 | $35.11 | $35.15 | $35.02 | $35.02 | $32.90 | 710,572 |
2019-09-11 | $35.09 | $35.12 | $35.07 | $35.09 | $32.97 | 1,345,315 |
2019-09-10 | $35.23 | $35.23 | $35.08 | $35.11 | $32.98 | 942,900 |
2019-09-09 | $35.25 | $35.28 | $35.22 | $35.24 | $33.11 | 739,999 |
2019-09-06 | $35.32 | $35.34 | $35.30 | $35.33 | $33.19 | 914,459 |
2019-09-05 | $35.39 | $35.39 | $35.26 | $35.31 | $33.17 | 1,008,468 |
2019-09-04 | $35.39 | $35.45 | $35.36 | $35.45 | $33.30 | 971,945 |
2019-09-03 | $35.35 | $35.41 | $35.29 | $35.36 | $33.22 | 7,098,179 |
2019-08-30 | $35.42 | $35.43 | $35.35 | $35.41 | $33.18 | 874,132 |
2019-08-29 | $35.46 | $35.46 | $35.38 | $35.43 | $33.20 | 1,128,462 |
2019-08-28 | $35.44 | $35.48 | $35.43 | $35.46 | $33.23 | 663,064 |
2019-08-27 | $35.41 | $35.45 | $35.38 | $35.45 | $33.22 | 639,253 |
2019-08-26 | $35.40 | $35.41 | $35.35 | $35.38 | $33.16 | 1,032,384 |
2019-08-23 | $35.32 | $35.40 | $35.29 | $35.38 | $33.16 | 704,320 |
2019-08-22 | $35.32 | $35.36 | $35.29 | $35.31 | $33.09 | 763,919 |
2019-08-21 | $35.30 | $35.38 | $35.28 | $35.35 | $33.13 | 837,599 |
2019-08-20 | $35.29 | $35.34 | $35.29 | $35.31 | $33.09 | 1,395,804 |
2019-08-19 | $35.24 | $35.28 | $35.22 | $35.24 | $33.02 | 686,044 |
2019-08-16 | $35.21 | $35.27 | $35.19 | $35.25 | $33.03 | 839,244 |
2019-08-15 | $35.15 | $35.28 | $35.13 | $35.28 | $33.06 | 2,129,246 |
2019-08-14 | $35.15 | $35.16 | $35.10 | $35.16 | $32.95 | 1,062,174 |
2019-08-13 | $35.17 | $35.17 | $35.08 | $35.08 | $32.87 | 1,502,108 |
2019-08-12 | $35.10 | $35.17 | $35.10 | $35.15 | $32.94 | 701,763 |
2019-08-09 | $35.12 | $35.14 | $35.07 | $35.07 | $32.87 | 879,550 |
2019-08-08 | $35.06 | $35.15 | $35.05 | $35.12 | $32.91 | 1,782,388 |
2019-08-07 | $35.18 | $35.21 | $35.10 | $35.12 | $32.91 | 1,330,295 |
2019-08-06 | $35.09 | $35.12 | $35.06 | $35.12 | $32.91 | 1,072,072 |
2019-08-05 | $35.06 | $35.08 | $35.03 | $35.07 | $32.87 | 1,311,237 |
2019-08-02 | $34.97 | $35.01 | $34.96 | $34.99 | $32.79 | 907,348 |
2019-08-01 | $34.86 | $35.01 | $34.83 | $34.99 | $32.79 | 699,324 |
2019-07-31 | $34.93 | $34.95 | $34.79 | $34.88 | $32.60 | 1,023,878 |
2019-07-30 | $34.90 | $34.91 | $34.87 | $34.90 | $32.62 | 2,063,755 |
2019-07-29 | $34.90 | $34.97 | $34.89 | $34.90 | $32.62 | 5,048,749 |
2019-07-26 | $34.91 | $34.91 | $34.85 | $34.88 | $32.60 | 1,806,794 |
2019-07-25 | $34.92 | $34.92 | $34.85 | $34.86 | $32.58 | 923,283 |
2019-07-24 | $34.93 | $34.95 | $34.89 | $34.93 | $32.65 | 1,412,125 |
2019-07-23 | $34.87 | $34.90 | $34.86 | $34.90 | $32.62 | 1,705,812 |
2019-07-22 | $34.91 | $34.91 | $34.87 | $34.90 | $32.62 | 774,409 |
2019-07-19 | $34.85 | $34.88 | $34.82 | $34.85 | $32.58 | 511,028 |
2019-07-18 | $34.81 | $34.91 | $34.79 | $34.90 | $32.62 | 754,683 |
2019-07-17 | $34.77 | $34.82 | $34.76 | $34.82 | $32.55 | 909,176 |
2019-07-16 | $34.76 | $34.76 | $34.70 | $34.75 | $32.48 | 595,409 |
2019-07-15 | $34.78 | $34.79 | $34.76 | $34.79 | $32.52 | 1,090,067 |
2019-07-12 | $34.70 | $34.75 | $34.70 | $34.74 | $32.47 | 886,644 |
2019-07-11 | $34.80 | $34.80 | $34.71 | $34.73 | $32.46 | 829,056 |
2019-07-10 | $34.79 | $34.82 | $34.77 | $34.80 | $32.53 | 779,833 |
2019-07-09 | $34.74 | $34.76 | $34.70 | $34.74 | $32.47 | 944,095 |
2019-07-08 | $34.83 | $34.83 | $34.74 | $34.76 | $32.49 | 575,773 |
2019-07-05 | $34.84 | $34.84 | $34.72 | $34.80 | $32.53 | 751,652 |
2019-07-03 | $34.90 | $34.95 | $34.90 | $34.95 | $32.67 | 1,515,316 |
2019-07-02 | $34.86 | $34.91 | $34.85 | $34.91 | $32.63 | 706,838 |
2019-07-01 | $34.85 | $34.89 | $34.82 | $34.86 | $32.58 | 1,172,034 |
2019-06-28 | $34.89 | $34.95 | $34.87 | $34.93 | $32.56 | 2,058,531 |
2019-06-27 | $34.86 | $34.90 | $34.83 | $34.90 | $32.54 | 442,544 |
2019-06-26 | $34.88 | $34.88 | $34.80 | $34.82 | $32.46 | 3,125,971 |
2019-06-25 | $34.90 | $34.92 | $34.83 | $34.87 | $32.51 | 810,183 |
2019-06-24 | $34.86 | $34.90 | $34.84 | $34.89 | $32.53 | 1,583,809 |
2019-06-21 | $34.82 | $34.82 | $34.77 | $34.81 | $32.45 | 1,481,541 |
2019-06-20 | $34.88 | $34.92 | $34.85 | $34.86 | $32.50 | 2,818,113 |
2019-06-19 | $34.64 | $34.82 | $34.62 | $34.82 | $32.46 | 1,716,463 |
2019-06-18 | $34.69 | $34.72 | $34.65 | $34.69 | $32.34 | 693,585 |
2019-06-17 | $34.60 | $34.61 | $34.57 | $34.60 | $32.26 | 447,766 |
2019-06-14 | $34.54 | $34.61 | $34.54 | $34.59 | $32.25 | 1,489,313 |
2019-06-13 | $34.59 | $34.61 | $34.54 | $34.61 | $32.27 | 563,034 |
2019-06-12 | $34.51 | $34.54 | $34.49 | $34.54 | $32.20 | 846,126 |
2019-06-11 | $34.48 | $34.50 | $34.46 | $34.49 | $32.15 | 971,525 |
2019-06-10 | $34.56 | $34.56 | $34.50 | $34.51 | $32.17 | 345,146 |
2019-06-07 | $34.57 | $34.60 | $34.54 | $34.56 | $32.22 | 506,271 |
2019-06-06 | $34.50 | $34.52 | $34.47 | $34.49 | $32.15 | 952,756 |
2019-06-05 | $34.53 | $34.53 | $34.47 | $34.48 | $32.15 | 8,350,607 |
2019-06-04 | $34.45 | $34.48 | $34.40 | $34.44 | $32.11 | 1,069,622 |
2019-06-03 | $34.45 | $34.47 | $34.36 | $34.46 | $32.13 | 3,509,044 |
2019-05-31 | $34.44 | $34.47 | $34.39 | $34.47 | $32.05 | 1,799,796 |
2019-05-30 | $34.30 | $34.40 | $34.30 | $34.37 | $31.96 | 1,372,863 |
2019-05-29 | $34.33 | $34.34 | $34.29 | $34.30 | $31.89 | 949,815 |
2019-05-28 | $34.29 | $34.33 | $34.28 | $34.32 | $31.91 | 1,177,744 |
2019-05-24 | $34.27 | $34.27 | $34.25 | $34.25 | $31.84 | 394,997 |
2019-05-23 | $34.21 | $34.27 | $34.20 | $34.26 | $31.85 | 585,583 |
2019-05-22 | $34.14 | $34.19 | $34.14 | $34.19 | $31.79 | 369,917 |
2019-05-21 | $34.16 | $34.16 | $34.13 | $34.14 | $31.74 | 2,754,846 |
2019-05-20 | $34.21 | $34.21 | $34.14 | $34.16 | $31.76 | 367,343 |
2019-05-17 | $34.18 | $34.20 | $34.16 | $34.18 | $31.78 | 1,034,833 |
2019-05-16 | $34.19 | $34.20 | $34.18 | $34.20 | $31.80 | 682,929 |
2019-05-15 | $34.24 | $34.24 | $34.19 | $34.20 | $31.80 | 373,886 |
2019-05-14 | $34.14 | $34.18 | $34.14 | $34.18 | $31.78 | 668,933 |
2019-05-13 | $34.16 | $34.18 | $34.13 | $34.15 | $31.75 | 936,705 |
2019-05-10 | $34.12 | $34.13 | $34.10 | $34.12 | $31.72 | 454,611 |
2019-05-09 | $34.13 | $34.14 | $34.10 | $34.12 | $31.72 | 358,475 |
2019-05-08 | $34.17 | $34.17 | $34.08 | $34.09 | $31.70 | 522,073 |
2019-05-07 | $34.12 | $34.14 | $34.10 | $34.14 | $31.74 | 857,140 |
2019-05-06 | $34.11 | $34.12 | $34.08 | $34.12 | $31.72 | 1,662,895 |
2019-05-03 | $34.04 | $34.07 | $34.03 | $34.04 | $31.65 | 1,661,579 |
2019-05-02 | $34.07 | $34.07 | $33.98 | $34.02 | $31.63 | 525,053 |
2019-05-01 | $34.13 | $34.20 | $34.07 | $34.07 | $31.68 | 1,333,991 |
2019-04-30 | $34.17 | $34.21 | $34.13 | $34.21 | $31.72 | 737,007 |
2019-04-29 | $34.18 | $34.19 | $34.15 | $34.16 | $31.67 | 964,183 |
2019-04-26 | $34.21 | $34.22 | $34.18 | $34.21 | $31.72 | 752,445 |
2019-04-25 | $34.15 | $34.15 | $34.12 | $34.13 | $31.65 | 1,210,068 |
2019-04-24 | $34.14 | $34.16 | $34.12 | $34.14 | $31.66 | 788,016 |
2019-04-23 | $34.06 | $34.08 | $34.04 | $34.08 | $31.60 | 1,113,052 |
2019-04-22 | $34.06 | $34.06 | $34.00 | $34.01 | $31.54 | 1,397,252 |
2019-04-18 | $34.03 | $34.05 | $34.00 | $34.05 | $31.57 | 940,611 |
2019-04-17 | $34.02 | $34.04 | $33.99 | $34.00 | $31.53 | 997,985 |
2019-04-16 | $34.05 | $34.05 | $34.00 | $34.01 | $31.54 | 764,145 |
2019-04-15 | $34.06 | $34.07 | $34.03 | $34.06 | $31.58 | 1,883,072 |
2019-04-12 | $34.08 | $34.08 | $34.01 | $34.01 | $31.54 | 1,154,590 |
2019-04-11 | $34.13 | $34.14 | $34.10 | $34.11 | $31.63 | 598,124 |
2019-04-10 | $34.07 | $34.15 | $34.06 | $34.14 | $31.66 | 5,298,785 |
2019-04-09 | $34.08 | $34.08 | $34.03 | $34.04 | $31.56 | 1,553,815 |
2019-04-08 | $34.04 | $34.04 | $34.01 | $34.04 | $31.56 | 1,329,048 |
2019-04-05 | $33.99 | $34.03 | $33.99 | $34.00 | $31.53 | 1,050,550 |
2019-04-04 | $34.01 | $34.01 | $33.98 | $34.01 | $31.54 | 392,082 |
2019-04-03 | $33.99 | $34.00 | $33.97 | $33.99 | $31.52 | 781,053 |
2019-04-02 | $34.01 | $34.02 | $33.98 | $34.01 | $31.54 | 1,017,096 |
2019-04-01 | $34.03 | $34.03 | $33.96 | $34.00 | $31.53 | 3,569,207 |
2019-03-29 | $34.13 | $34.18 | $34.13 | $34.17 | $31.60 | 2,752,126 |
2019-03-28 | $34.22 | $34.22 | $34.16 | $34.18 | $31.61 | 556,692 |
2019-03-27 | $34.20 | $34.24 | $34.18 | $34.20 | $31.62 | 534,526 |
2019-03-26 | $34.16 | $34.19 | $34.13 | $34.18 | $31.61 | 455,686 |
2019-03-25 | $34.10 | $34.19 | $34.09 | $34.16 | $31.59 | 428,548 |
2019-03-22 | $34.01 | $34.11 | $34.01 | $34.09 | $31.52 | 1,530,440 |
2019-03-21 | $33.96 | $33.99 | $33.96 | $33.97 | $31.41 | 593,398 |
2019-03-20 | $33.87 | $33.98 | $33.83 | $33.98 | $31.42 | 818,458 |
2019-03-19 | $33.80 | $33.85 | $33.80 | $33.84 | $31.29 | 478,376 |
2019-03-18 | $33.84 | $33.84 | $33.81 | $33.83 | $31.28 | 1,149,431 |
2019-03-15 | $33.81 | $33.85 | $33.81 | $33.82 | $31.27 | 932,769 |
2019-03-14 | $33.79 | $33.80 | $33.75 | $33.77 | $31.23 | 549,852 |
2019-03-13 | $33.81 | $33.81 | $33.77 | $33.78 | $31.24 | 592,438 |
2019-03-12 | $33.78 | $33.84 | $33.76 | $33.80 | $31.25 | 1,163,394 |
2019-03-11 | $33.74 | $33.76 | $33.72 | $33.76 | $31.22 | 1,183,115 |
2019-03-08 | $33.72 | $33.73 | $33.68 | $33.73 | $31.19 | 1,132,285 |
2019-03-07 | $33.67 | $33.72 | $33.67 | $33.72 | $31.18 | 734,741 |
2019-03-06 | $33.64 | $33.67 | $33.62 | $33.66 | $31.13 | 1,171,661 |
2019-03-05 | $33.58 | $33.64 | $33.58 | $33.63 | $31.10 | 884,399 |
2019-03-04 | $33.58 | $33.62 | $33.58 | $33.62 | $31.09 | 455,316 |
2019-03-01 | $33.58 | $33.60 | $33.56 | $33.57 | $31.04 | 1,250,099 |
2019-02-28 | $33.68 | $33.71 | $33.68 | $33.68 | $31.06 | 1,001,847 |
2019-02-27 | $33.70 | $33.74 | $33.69 | $33.71 | $31.08 | 1,250,352 |
2019-02-26 | $33.74 | $33.75 | $33.72 | $33.73 | $31.10 | 466,319 |
2019-02-25 | $33.67 | $33.72 | $33.67 | $33.72 | $31.09 | 360,017 |
2019-02-22 | $33.67 | $33.71 | $33.64 | $33.70 | $31.07 | 435,908 |
2019-02-21 | $33.60 | $33.63 | $33.58 | $33.61 | $30.99 | 1,086,805 |
2019-02-20 | $33.65 | $33.67 | $33.62 | $33.64 | $31.02 | 579,520 |
2019-02-19 | $33.55 | $33.68 | $33.55 | $33.68 | $31.06 | 1,315,511 |
2019-02-15 | $33.61 | $33.65 | $33.61 | $33.64 | $31.02 | 554,205 |
2019-02-14 | $33.62 | $33.64 | $33.60 | $33.62 | $31.00 | 692,210 |
2019-02-13 | $33.57 | $33.60 | $33.55 | $33.57 | $30.95 | 835,802 |
2019-02-12 | $33.58 | $33.61 | $33.58 | $33.58 | $30.96 | 1,492,685 |
2019-02-11 | $33.58 | $33.60 | $33.58 | $33.60 | $30.98 | 805,404 |
2019-02-08 | $33.57 | $33.62 | $33.57 | $33.62 | $31.00 | 1,096,644 |
2019-02-07 | $33.58 | $33.60 | $33.55 | $33.55 | $30.94 | 778,738 |
2019-02-06 | $33.60 | $33.63 | $33.55 | $33.58 | $30.96 | 913,691 |
2019-02-05 | $33.54 | $33.61 | $33.54 | $33.57 | $30.95 | 1,232,832 |
2019-02-04 | $33.51 | $33.55 | $33.51 | $33.53 | $30.92 | 1,245,191 |
2019-02-01 | $33.60 | $33.60 | $33.53 | $33.57 | $30.95 | 3,531,528 |
2019-01-31 | $33.59 | $33.72 | $33.59 | $33.72 | $31.01 | 1,228,943 |
2019-01-30 | $33.50 | $33.59 | $33.46 | $33.57 | $30.87 | 633,499 |
2019-01-29 | $33.46 | $33.50 | $33.44 | $33.50 | $30.81 | 6,190,418 |
2019-01-28 | $33.39 | $33.45 | $33.39 | $33.40 | $30.71 | 1,011,565 |
2019-01-25 | $33.42 | $33.44 | $33.34 | $33.43 | $30.74 | 2,753,851 |
2019-01-24 | $33.42 | $33.44 | $33.40 | $33.43 | $30.74 | 593,445 |
2019-01-23 | $33.29 | $33.35 | $33.27 | $33.35 | $30.67 | 1,042,342 |
2019-01-22 | $33.26 | $33.34 | $33.26 | $33.29 | $30.61 | 1,737,490 |
2019-01-18 | $33.24 | $33.29 | $33.22 | $33.27 | $30.59 | 970,682 |
2019-01-17 | $33.21 | $33.28 | $33.21 | $33.22 | $30.55 | 941,493 |
2019-01-16 | $33.22 | $33.26 | $33.18 | $33.22 | $30.55 | 1,228,663 |
2019-01-15 | $33.19 | $33.22 | $33.17 | $33.21 | $30.54 | 459,929 |
2019-01-14 | $33.17 | $33.21 | $33.16 | $33.17 | $30.50 | 700,145 |
2019-01-11 | $33.18 | $33.22 | $33.18 | $33.22 | $30.55 | 828,732 |
2019-01-10 | $33.16 | $33.17 | $33.12 | $33.16 | $30.49 | 1,626,251 |
2019-01-09 | $33.04 | $33.15 | $33.04 | $33.13 | $30.46 | 1,563,967 |
2019-01-08 | $33.02 | $33.08 | $33.02 | $33.05 | $30.39 | 1,783,680 |
2019-01-07 | $33.07 | $33.12 | $33.05 | $33.05 | $30.39 | 737,015 |
2019-01-04 | $33.10 | $33.11 | $33.05 | $33.07 | $30.41 | 713,156 |
2019-01-03 | $33.07 | $33.17 | $33.07 | $33.16 | $30.49 | 676,749 |
2019-01-02 | $32.99 | $33.08 | $32.99 | $33.07 | $30.41 | 834,856 |
2018-12-31 | $32.97 | $33.14 | $32.97 | $33.04 | $30.38 | 736,503 |
2018-12-28 | $32.88 | $32.99 | $32.88 | $32.98 | $30.33 | 1,104,981 |
2018-12-27 | $32.91 | $32.92 | $32.87 | $32.88 | $30.23 | 835,631 |
2018-12-26 | $32.90 | $32.92 | $32.79 | $32.84 | $30.20 | 1,404,715 |
2018-12-24 | $32.87 | $32.93 | $32.85 | $32.87 | $30.23 | 609,399 |
2018-12-21 | $32.90 | $32.94 | $32.86 | $32.88 | $30.23 | 863,784 |
2018-12-20 | $32.90 | $32.96 | $32.83 | $32.89 | $30.24 | 4,046,584 |
2018-12-19 | $32.99 | $32.99 | $32.93 | $32.93 | $30.28 | 962,142 |
2018-12-18 | $32.99 | $33.05 | $32.99 | $33.04 | $30.30 | 902,291 |
2018-12-17 | $32.97 | $33.00 | $32.95 | $32.97 | $30.23 | 2,163,404 |
2018-12-14 | $32.94 | $32.97 | $32.93 | $32.94 | $30.20 | 722,833 |
2018-12-13 | $32.89 | $32.94 | $32.89 | $32.93 | $30.19 | 598,208 |
2018-12-12 | $32.86 | $32.96 | $32.86 | $32.89 | $30.16 | 2,399,355 |
2018-12-11 | $32.89 | $32.96 | $32.87 | $32.88 | $30.15 | 1,439,676 |
2018-12-10 | $32.87 | $32.94 | $32.85 | $32.90 | $30.17 | 1,552,120 |
2018-12-07 | $32.83 | $32.90 | $32.83 | $32.86 | $30.13 | 3,551,794 |
2018-12-06 | $32.70 | $32.89 | $32.70 | $32.82 | $30.09 | 2,440,364 |
2018-12-04 | $32.78 | $32.84 | $32.77 | $32.78 | $30.06 | 486,325 |
2018-12-03 | $32.78 | $32.85 | $32.78 | $32.84 | $30.11 | 1,723,750 |
2018-11-30 | $32.86 | $32.88 | $32.83 | $32.86 | $30.05 | 4,261,731 |
2018-11-29 | $32.89 | $32.92 | $32.85 | $32.85 | $30.04 | 1,034,488 |
2018-11-28 | $32.86 | $32.93 | $32.84 | $32.90 | $30.08 | 2,814,770 |
2018-11-27 | $32.90 | $32.90 | $32.86 | $32.87 | $30.05 | 700,721 |
2018-11-26 | $32.87 | $32.92 | $32.87 | $32.89 | $30.07 | 868,556 |
2018-11-23 | $32.94 | $32.94 | $32.89 | $32.89 | $30.07 | 322,976 |
2018-11-21 | $32.95 | $32.95 | $32.88 | $32.90 | $30.08 | 384,181 |
2018-11-20 | $32.87 | $32.95 | $32.87 | $32.87 | $30.05 | 1,230,951 |
2018-11-19 | $32.86 | $32.95 | $32.86 | $32.91 | $30.09 | 306,246 |
2018-11-16 | $32.89 | $32.95 | $32.89 | $32.95 | $30.13 | 482,067 |
2018-11-15 | $32.89 | $32.94 | $32.85 | $32.88 | $30.06 | 2,261,516 |
2018-11-14 | $32.84 | $32.94 | $32.84 | $32.91 | $30.09 | 1,129,022 |
2018-11-13 | $32.72 | $32.93 | $32.72 | $32.91 | $30.09 | 507,715 |
2018-11-12 | $32.93 | $32.94 | $32.89 | $32.90 | $30.08 | 479,295 |
2018-11-09 | $32.86 | $32.92 | $32.86 | $32.91 | $30.09 | 937,720 |
2018-11-08 | $32.92 | $32.95 | $32.87 | $32.88 | $30.06 | 954,302 |
2018-11-07 | $32.92 | $32.96 | $32.92 | $32.93 | $30.11 | 1,752,632 |
2018-11-06 | $32.90 | $32.92 | $32.89 | $32.91 | $30.09 | 1,064,502 |
2018-11-05 | $32.92 | $32.93 | $32.89 | $32.89 | $30.07 | 870,216 |
2018-11-02 | $32.90 | $32.94 | $32.86 | $32.86 | $30.05 | 1,400,230 |
2018-11-01 | $32.90 | $32.96 | $32.90 | $32.93 | $30.11 | 591,511 |
2018-10-31 | $32.99 | $33.04 | $32.99 | $33.00 | $30.09 | 432,215 |
2018-10-30 | $33.11 | $33.11 | $33.03 | $33.03 | $30.12 | 533,551 |
2018-10-29 | $33.11 | $33.11 | $33.03 | $33.10 | $30.18 | 962,462 |
2018-10-26 | $33.07 | $33.12 | $33.07 | $33.11 | $30.19 | 437,855 |
2018-10-25 | $33.05 | $33.07 | $33.03 | $33.03 | $30.12 | 1,557,400 |
2018-10-24 | $33.06 | $33.07 | $33.01 | $33.06 | $30.15 | 610,947 |
2018-10-23 | $33.03 | $33.06 | $33.00 | $33.00 | $30.09 | 929,483 |
2018-10-22 | $33.00 | $33.03 | $32.99 | $32.99 | $30.08 | 959,899 |
2018-10-19 | $33.01 | $33.02 | $32.97 | $32.99 | $30.08 | 239,988 |
2018-10-18 | $32.97 | $33.04 | $32.96 | $33.01 | $30.10 | 1,007,253 |
2018-10-17 | $33.04 | $33.07 | $32.99 | $33.00 | $30.09 | 424,535 |
2018-10-16 | $33.00 | $33.07 | $33.00 | $33.06 | $30.15 | 585,814 |
2018-10-15 | $33.03 | $33.08 | $33.03 | $33.04 | $30.13 | 983,215 |
2018-10-12 | $33.01 | $33.09 | $33.01 | $33.05 | $30.14 | 1,311,034 |
2018-10-11 | $33.03 | $33.05 | $33.00 | $33.04 | $30.13 | 710,755 |
2018-10-10 | $32.95 | $33.01 | $32.95 | $32.99 | $30.08 | 669,813 |
2018-10-09 | $33.00 | $33.02 | $32.95 | $33.00 | $30.09 | 3,528,154 |
2018-10-08 | $32.98 | $33.03 | $32.95 | $33.00 | $30.09 | 411,544 |
2018-10-05 | $33.01 | $33.04 | $32.96 | $33.01 | $30.10 | 2,626,978 |
2018-10-04 | $33.03 | $33.06 | $33.01 | $33.02 | $30.11 | 980,012 |
2018-10-03 | $33.15 | $33.19 | $33.05 | $33.09 | $30.17 | 1,181,535 |
2018-10-02 | $33.17 | $33.21 | $33.17 | $33.19 | $30.26 | 1,131,764 |
2018-10-01 | $33.17 | $33.20 | $33.16 | $33.17 | $30.25 | 334,888 |
2018-09-28 | $33.28 | $33.31 | $33.25 | $33.30 | $30.28 | 530,844 |
2018-09-27 | $33.23 | $33.29 | $33.23 | $33.26 | $30.25 | 626,567 |
2018-09-26 | $33.19 | $33.25 | $33.19 | $33.23 | $30.22 | 578,834 |
2018-09-25 | $33.16 | $33.20 | $33.16 | $33.19 | $30.18 | 524,641 |
2018-09-24 | $33.20 | $33.23 | $33.20 | $33.21 | $30.20 | 552,350 |
2018-09-21 | $33.21 | $33.25 | $33.21 | $33.25 | $30.24 | 895,371 |
2018-09-20 | $33.17 | $33.24 | $33.17 | $33.23 | $30.22 | 812,432 |
2018-09-19 | $33.20 | $33.22 | $33.18 | $33.21 | $30.20 | 1,078,491 |
2018-09-18 | $33.24 | $33.29 | $33.22 | $33.24 | $30.23 | 833,235 |
2018-09-17 | $33.23 | $33.28 | $33.23 | $33.26 | $30.25 | 923,176 |
2018-09-14 | $33.24 | $33.28 | $33.23 | $33.25 | $30.24 | 1,184,699 |
2018-09-13 | $33.28 | $33.31 | $33.28 | $33.30 | $30.28 | 366,522 |
2018-09-12 | $33.28 | $33.29 | $33.26 | $33.28 | $30.26 | 744,414 |
2018-09-11 | $33.25 | $33.30 | $33.24 | $33.24 | $30.23 | 348,955 |
2018-09-10 | $33.29 | $33.31 | $33.26 | $33.29 | $30.27 | 8,729,462 |
2018-09-07 | $33.31 | $33.31 | $33.26 | $33.29 | $30.27 | 1,117,001 |
2018-09-06 | $33.31 | $33.39 | $33.31 | $33.37 | $30.35 | 664,535 |
2018-09-05 | $33.32 | $33.33 | $33.29 | $33.31 | $30.29 | 459,146 |
2018-09-04 | $33.31 | $33.35 | $33.30 | $33.31 | $30.29 | 344,717 |
2018-08-31 | $33.43 | $33.50 | $33.41 | $33.41 | $30.30 | 330,246 |
2018-08-30 | $33.40 | $33.44 | $33.40 | $33.44 | $30.33 | 2,688,094 |
2018-08-29 | $33.40 | $33.43 | $33.39 | $33.40 | $30.29 | 1,442,421 |
2018-08-28 | $33.45 | $33.45 | $33.41 | $33.42 | $30.31 | 330,246 |
2018-08-27 | $33.43 | $33.50 | $33.43 | $33.49 | $30.38 | 1,673,077 |
2018-08-24 | $33.45 | $33.49 | $33.40 | $33.48 | $30.37 | 1,816,937 |
2018-08-23 | $33.47 | $33.48 | $33.45 | $33.46 | $30.35 | 244,102 |
2018-08-22 | $33.46 | $33.49 | $33.45 | $33.46 | $30.35 | 420,509 |
2018-08-21 | $33.50 | $33.50 | $33.44 | $33.46 | $30.35 | 398,931 |
2018-08-20 | $33.46 | $33.49 | $33.44 | $33.48 | $30.37 | 955,207 |
2018-08-17 | $33.43 | $33.45 | $33.40 | $33.42 | $30.31 | 374,680 |
2018-08-16 | $33.35 | $33.42 | $33.35 | $33.42 | $30.31 | 427,282 |
2018-08-15 | $33.36 | $33.42 | $33.36 | $33.39 | $30.28 | 528,833 |
2018-08-14 | $33.34 | $33.38 | $33.34 | $33.37 | $30.26 | 390,437 |
2018-08-13 | $33.35 | $33.36 | $33.33 | $33.35 | $30.25 | 418,478 |
2018-08-10 | $33.30 | $33.37 | $33.30 | $33.35 | $30.25 | 511,708 |
2018-08-09 | $33.31 | $33.35 | $33.30 | $33.31 | $30.21 | 293,493 |
2018-08-08 | $33.29 | $33.32 | $33.27 | $33.30 | $30.20 | 1,146,823 |
2018-08-07 | $33.32 | $33.33 | $33.29 | $33.31 | $30.21 | 320,653 |
2018-08-06 | $33.34 | $33.35 | $33.30 | $33.34 | $30.24 | 852,554 |
2018-08-03 | $33.21 | $33.31 | $33.21 | $33.28 | $30.18 | 607,282 |
2018-08-02 | $33.21 | $33.26 | $33.21 | $33.24 | $30.15 | 367,706 |
2018-08-01 | $33.21 | $33.24 | $33.19 | $33.22 | $30.13 | 806,911 |
2018-07-31 | $33.36 | $33.36 | $33.29 | $33.35 | $30.17 | 352,312 |
2018-07-30 | $33.28 | $33.31 | $33.28 | $33.31 | $30.13 | 203,047 |
2018-07-27 | $33.30 | $33.32 | $33.29 | $33.30 | $30.12 | 665,258 |
2018-07-26 | $33.30 | $33.32 | $33.23 | $33.30 | $30.12 | 2,533,873 |
2018-07-25 | $33.27 | $33.32 | $33.26 | $33.30 | $30.12 | 1,132,573 |
2018-07-24 | $33.25 | $33.29 | $33.24 | $33.29 | $30.11 | 1,036,723 |
2018-07-23 | $33.28 | $33.30 | $33.24 | $33.24 | $30.07 | 273,397 |
2018-07-20 | $33.31 | $33.32 | $33.28 | $33.31 | $30.13 | 687,555 |
2018-07-19 | $33.28 | $33.35 | $33.27 | $33.33 | $30.15 | 448,514 |
2018-07-18 | $33.29 | $33.31 | $33.29 | $33.29 | $30.11 | 311,697 |
2018-07-17 | $33.30 | $33.32 | $33.28 | $33.28 | $30.11 | 381,800 |
2018-07-16 | $33.30 | $33.33 | $33.29 | $33.30 | $30.12 | 391,002 |
2018-07-13 | $33.30 | $33.35 | $33.30 | $33.35 | $30.17 | 164,974 |
2018-07-12 | $33.26 | $33.30 | $33.26 | $33.30 | $30.12 | 320,801 |
2018-07-11 | $33.27 | $33.31 | $33.25 | $33.28 | $30.11 | 314,889 |
2018-07-10 | $33.25 | $33.27 | $33.24 | $33.24 | $30.07 | 244,992 |
2018-07-09 | $33.26 | $33.28 | $33.24 | $33.26 | $30.09 | 349,636 |
2018-07-06 | $33.21 | $33.28 | $33.21 | $33.25 | $30.08 | 329,427 |
2018-07-05 | $33.20 | $33.25 | $33.20 | $33.21 | $30.04 | 464,697 |
2018-07-03 | $33.14 | $33.23 | $33.12 | $33.23 | $30.06 | 508,228 |
2018-07-02 | $33.18 | $33.18 | $33.13 | $33.17 | $30.01 | 813,792 |
2018-06-29 | $33.24 | $33.30 | $33.24 | $33.29 | $30.04 | 412,691 |
2018-06-28 | $33.29 | $33.29 | $33.22 | $33.25 | $30.00 | 442,948 |
2018-06-27 | $33.24 | $33.29 | $33.23 | $33.29 | $30.04 | 893,300 |
2018-06-26 | $33.17 | $33.22 | $33.15 | $33.20 | $29.96 | 2,257,769 |
2018-06-25 | $33.17 | $33.22 | $33.17 | $33.18 | $29.94 | 1,026,367 |
2018-06-22 | $33.18 | $33.20 | $33.15 | $33.18 | $29.94 | 311,966 |
2018-06-21 | $33.16 | $33.22 | $33.16 | $33.18 | $29.94 | 401,439 |
2018-06-20 | $33.22 | $33.25 | $33.15 | $33.17 | $29.93 | 401,933 |
2018-06-19 | $33.21 | $33.29 | $33.21 | $33.22 | $29.97 | 2,912,984 |
2018-06-18 | $33.20 | $33.23 | $33.19 | $33.21 | $29.96 | 250,571 |
2018-06-15 | $33.20 | $33.26 | $33.20 | $33.20 | $29.96 | 1,136,542 |
2018-06-14 | $33.15 | $33.22 | $33.15 | $33.21 | $29.96 | 315,136 |
2018-06-13 | $33.17 | $33.21 | $33.10 | $33.17 | $29.93 | 605,943 |
2018-06-12 | $33.15 | $33.20 | $33.15 | $33.19 | $29.95 | 447,214 |
2018-06-11 | $33.15 | $33.20 | $33.15 | $33.18 | $29.94 | 2,779,536 |
2018-06-08 | $33.22 | $33.23 | $33.20 | $33.20 | $29.96 | 401,387 |
2018-06-07 | $33.13 | $33.26 | $33.13 | $33.22 | $29.97 | 270,357 |
2018-06-06 | $33.20 | $33.20 | $33.15 | $33.15 | $29.91 | 366,627 |
2018-06-05 | $33.20 | $33.27 | $33.20 | $33.22 | $29.97 | 446,359 |
2018-06-04 | $33.18 | $33.24 | $33.18 | $33.19 | $29.95 | 3,632,477 |
2018-06-01 | $33.23 | $33.27 | $33.20 | $33.24 | $29.99 | 490,367 |
2018-05-31 | $33.34 | $33.41 | $33.32 | $33.36 | $30.03 | 5,434,080 |
2018-05-30 | $33.30 | $33.46 | $33.30 | $33.41 | $30.07 | 468,645 |
2018-05-29 | $33.29 | $33.51 | $33.29 | $33.47 | $30.13 | 3,741,105 |
2018-05-25 | $33.29 | $33.34 | $33.29 | $33.33 | $30.00 | 294,982 |
2018-05-24 | $33.23 | $33.29 | $33.23 | $33.27 | $29.95 | 419,635 |
2018-05-23 | $33.14 | $33.24 | $33.14 | $33.24 | $29.92 | 1,076,643 |
2018-05-22 | $33.14 | $33.15 | $33.10 | $33.14 | $29.83 | 333,375 |
2018-05-21 | $33.09 | $33.15 | $33.09 | $33.15 | $29.84 | 420,402 |
2018-05-18 | $33.14 | $33.15 | $33.11 | $33.14 | $29.83 | 246,526 |
2018-05-17 | $33.08 | $33.10 | $33.07 | $33.08 | $29.78 | 207,679 |
2018-05-16 | $33.09 | $33.13 | $33.07 | $33.08 | $29.78 | 549,044 |
2018-05-15 | $33.13 | $33.13 | $33.07 | $33.12 | $29.81 | 344,514 |
2018-05-14 | $33.22 | $33.22 | $33.18 | $33.20 | $29.88 | 413,211 |
2018-05-11 | $33.19 | $33.24 | $33.19 | $33.23 | $29.91 | 263,961 |
2018-05-10 | $33.17 | $33.22 | $33.17 | $33.19 | $29.88 | 485,637 |
2018-05-09 | $33.15 | $33.19 | $33.12 | $33.15 | $29.84 | 578,201 |
2018-05-08 | $33.17 | $33.20 | $33.17 | $33.18 | $29.87 | 400,413 |
2018-05-07 | $33.20 | $33.24 | $33.19 | $33.21 | $29.89 | 479,457 |
2018-05-04 | $33.22 | $33.22 | $33.19 | $33.20 | $29.88 | 918,236 |
2018-05-03 | $33.20 | $33.24 | $33.20 | $33.20 | $29.88 | 253,836 |
2018-05-02 | $33.17 | $33.20 | $33.17 | $33.18 | $29.87 | 247,195 |
2018-05-01 | $33.20 | $33.22 | $33.16 | $33.18 | $29.87 | 521,072 |
2018-04-30 | $33.28 | $33.32 | $33.28 | $33.31 | $29.91 | 1,206,001 |
2018-04-27 | $33.30 | $33.31 | $33.26 | $33.31 | $29.91 | 409,328 |
2018-04-26 | $33.24 | $33.27 | $33.24 | $33.25 | $29.86 | 291,523 |
2018-04-25 | $33.21 | $33.24 | $33.21 | $33.22 | $29.83 | 207,923 |
2018-04-24 | $33.25 | $33.29 | $33.24 | $33.26 | $29.87 | 863,837 |
2018-04-23 | $33.30 | $33.32 | $33.26 | $33.27 | $29.88 | 443,828 |
2018-04-20 | $33.34 | $33.35 | $33.30 | $33.31 | $29.91 | 258,118 |
2018-04-19 | $33.38 | $33.38 | $33.34 | $33.35 | $29.95 | 315,702 |
2018-04-18 | $33.43 | $33.46 | $33.38 | $33.38 | $29.98 | 791,548 |
2018-04-17 | $33.43 | $33.49 | $33.42 | $33.45 | $30.04 | 718,879 |
2018-04-16 | $33.41 | $33.47 | $33.41 | $33.44 | $30.03 | 793,736 |
2018-04-13 | $33.43 | $33.47 | $33.42 | $33.45 | $30.04 | 345,606 |
2018-04-12 | $33.50 | $33.50 | $33.44 | $33.46 | $30.05 | 369,422 |
2018-04-11 | $33.51 | $33.54 | $33.50 | $33.50 | $30.08 | 216,232 |
2018-04-10 | $33.51 | $33.53 | $33.47 | $33.49 | $30.08 | 613,082 |
2018-04-09 | $33.48 | $33.53 | $33.48 | $33.53 | $30.11 | 306,603 |
2018-04-06 | $33.49 | $33.53 | $33.47 | $33.50 | $30.08 | 366,135 |
2018-04-05 | $33.43 | $33.46 | $33.40 | $33.45 | $30.04 | 398,582 |
2018-04-04 | $33.42 | $33.48 | $33.42 | $33.45 | $30.04 | 485,482 |
2018-04-03 | $33.45 | $33.47 | $33.43 | $33.46 | $30.05 | 419,171 |
2018-04-02 | $33.46 | $33.49 | $33.42 | $33.48 | $30.07 | 301,899 |
2018-03-29 | $33.52 | $33.56 | $33.49 | $33.54 | $30.05 | 386,243 |
2018-03-28 | $33.50 | $33.51 | $33.45 | $33.49 | $30.01 | 314,951 |
2018-03-27 | $33.42 | $33.48 | $33.38 | $33.48 | $30.00 | 715,049 |
2018-03-26 | $33.39 | $33.41 | $33.37 | $33.39 | $29.92 | 936,905 |
2018-03-23 | $33.42 | $33.42 | $33.35 | $33.37 | $29.90 | 714,567 |
2018-03-22 | $33.41 | $33.44 | $33.37 | $33.40 | $29.93 | 1,368,052 |
2018-03-21 | $33.36 | $33.38 | $33.32 | $33.36 | $29.89 | 506,353 |
2018-03-20 | $33.38 | $33.40 | $33.37 | $33.39 | $29.92 | 305,530 |
2018-03-19 | $33.45 | $33.47 | $33.42 | $33.42 | $29.94 | 533,899 |
2018-03-16 | $33.43 | $33.47 | $33.43 | $33.46 | $29.98 | 246,316 |
2018-03-15 | $33.41 | $33.47 | $33.41 | $33.47 | $29.99 | 265,971 |
2018-03-14 | $33.41 | $33.48 | $33.41 | $33.46 | $29.98 | 626,900 |
2018-03-13 | $33.47 | $33.50 | $33.43 | $33.44 | $29.96 | 419,723 |
2018-03-12 | $33.47 | $33.47 | $33.44 | $33.47 | $29.99 | 304,050 |
2018-03-09 | $33.47 | $33.47 | $33.42 | $33.46 | $29.98 | 1,025,853 |
2018-03-08 | $33.48 | $33.54 | $33.46 | $33.47 | $29.99 | 630,291 |
2018-03-07 | $33.50 | $33.52 | $33.46 | $33.46 | $29.98 | 627,082 |
2018-03-06 | $33.48 | $33.52 | $33.46 | $33.48 | $30.00 | 393,693 |
2018-03-05 | $33.54 | $33.55 | $33.46 | $33.49 | $30.01 | 269,746 |
2018-03-02 | $33.50 | $33.51 | $33.45 | $33.50 | $30.02 | 1,165,729 |
2018-03-01 | $33.50 | $33.55 | $33.47 | $33.52 | $30.03 | 353,594 |
2018-02-28 | $33.56 | $33.58 | $33.55 | $33.58 | $30.02 | 333,341 |
2018-02-27 | $33.64 | $33.66 | $33.54 | $33.56 | $30.00 | 402,154 |
2018-02-26 | $33.65 | $33.67 | $33.63 | $33.66 | $30.09 | 1,090,581 |
2018-02-23 | $33.59 | $33.62 | $33.56 | $33.61 | $30.05 | 1,571,027 |
2018-02-22 | $33.60 | $33.60 | $33.52 | $33.54 | $29.98 | 559,812 |
2018-02-21 | $33.61 | $33.62 | $33.51 | $33.54 | $29.98 | 663,747 |
2018-02-20 | $33.61 | $33.61 | $33.56 | $33.58 | $30.02 | 1,331,962 |
2018-02-16 | $33.60 | $33.65 | $33.58 | $33.62 | $30.06 | 874,772 |
2018-02-15 | $33.54 | $33.60 | $33.54 | $33.58 | $30.02 | 507,582 |
2018-02-14 | $33.58 | $33.58 | $33.53 | $33.56 | $30.00 | 690,641 |
2018-02-13 | $33.67 | $33.67 | $33.62 | $33.63 | $30.07 | 706,855 |
2018-02-12 | $33.69 | $33.70 | $33.66 | $33.67 | $30.10 | 5,234,433 |
2018-02-09 | $33.66 | $33.72 | $33.65 | $33.69 | $30.12 | 1,393,501 |
2018-02-08 | $33.70 | $33.77 | $33.67 | $33.67 | $30.10 | 1,285,454 |
2018-02-07 | $33.81 | $33.83 | $33.73 | $33.74 | $30.16 | 2,110,615 |
2018-02-06 | $33.85 | $33.89 | $33.79 | $33.80 | $30.22 | 1,862,745 |
2018-02-05 | $33.76 | $33.90 | $33.76 | $33.88 | $30.29 | 576,117 |
2018-02-02 | $33.80 | $33.80 | $33.74 | $33.79 | $30.21 | 580,293 |
2018-02-01 | $33.86 | $33.92 | $33.81 | $33.83 | $30.24 | 1,794,431 |
2018-01-31 | $33.99 | $34.00 | $33.92 | $33.97 | $30.31 | 1,123,841 |
2018-01-30 | $33.98 | $33.99 | $33.94 | $33.98 | $30.32 | 650,684 |
2018-01-29 | $33.95 | $34.00 | $33.93 | $33.97 | $30.31 | 2,948,027 |
2018-01-26 | $34.04 | $34.05 | $34.00 | $34.01 | $30.34 | 1,537,917 |
2018-01-25 | $33.99 | $34.06 | $33.98 | $34.06 | $30.39 | 473,473 |
2018-01-24 | $34.00 | $34.04 | $33.97 | $34.02 | $30.35 | 7,372,967 |
2018-01-23 | $34.02 | $34.04 | $33.99 | $34.02 | $30.35 | 536,553 |
2018-01-22 | $33.98 | $34.00 | $33.96 | $33.98 | $30.32 | 424,273 |
2018-01-19 | $34.02 | $34.02 | $33.95 | $33.95 | $30.29 | 1,157,200 |
2018-01-18 | $34.00 | $34.05 | $33.97 | $34.02 | $30.35 | 805,952 |
2018-01-17 | $34.06 | $34.10 | $34.04 | $34.04 | $30.37 | 696,882 |
2018-01-16 | $34.18 | $34.20 | $34.09 | $34.12 | $30.44 | 1,299,940 |
2018-01-12 | $34.14 | $34.14 | $34.08 | $34.14 | $30.46 | 743,361 |
2018-01-11 | $34.13 | $34.17 | $34.10 | $34.14 | $30.46 | 438,657 |
2018-01-10 | $34.10 | $34.14 | $34.08 | $34.14 | $30.46 | 777,445 |
2018-01-09 | $34.18 | $34.18 | $34.12 | $34.14 | $30.46 | 416,159 |
2018-01-08 | $34.19 | $34.22 | $34.15 | $34.19 | $30.51 | 755,251 |
2018-01-05 | $34.19 | $34.19 | $34.14 | $34.17 | $30.49 | 868,192 |
2018-01-04 | $34.19 | $34.20 | $34.12 | $34.18 | $30.50 | 2,792,100 |
2018-01-03 | $34.19 | $34.22 | $34.16 | $34.21 | $30.52 | 594,183 |
2018-01-02 | $34.23 | $34.23 | $34.12 | $34.19 | $30.51 | 911,414 |
2017-12-29 | $34.20 | $34.25 | $34.20 | $34.22 | $30.53 | 1,075,249 |
2017-12-28 | $34.23 | $34.23 | $34.20 | $34.22 | $30.53 | 278,501 |
2017-12-27 | $34.18 | $34.24 | $34.17 | $34.24 | $30.55 | 691,176 |
2017-12-26 | $34.14 | $34.17 | $34.11 | $34.15 | $30.47 | 869,524 |
2017-12-22 | $34.13 | $34.14 | $34.09 | $34.14 | $30.46 | 466,513 |
2017-12-21 | $34.12 | $34.13 | $34.09 | $34.11 | $30.43 | 617,821 |
2017-12-20 | $34.10 | $34.12 | $34.07 | $34.10 | $30.43 | 358,190 |
2017-12-19 | $34.14 | $34.19 | $34.09 | $34.11 | $30.43 | 362,950 |
2017-12-18 | $34.32 | $34.34 | $34.28 | $34.30 | $30.50 | 840,401 |
2017-12-15 | $34.34 | $34.36 | $34.30 | $34.35 | $30.55 | 941,227 |
2017-12-14 | $34.33 | $34.36 | $34.30 | $34.34 | $30.54 | 915,810 |
2017-12-13 | $34.31 | $34.38 | $34.28 | $34.35 | $30.55 | 388,449 |
2017-12-12 | $34.28 | $34.30 | $34.25 | $34.29 | $30.50 | 383,112 |
2017-12-11 | $34.32 | $34.33 | $34.29 | $34.31 | $30.51 | 273,653 |
2017-12-08 | $34.30 | $34.34 | $34.28 | $34.31 | $30.51 | 255,031 |
2017-12-07 | $34.34 | $34.35 | $34.27 | $34.32 | $30.52 | 910,247 |
2017-12-06 | $34.35 | $34.37 | $34.30 | $34.34 | $30.54 | 360,419 |
2017-12-05 | $34.23 | $34.30 | $34.23 | $34.30 | $30.50 | 415,018 |
2017-12-04 | $34.29 | $34.29 | $34.25 | $34.27 | $30.48 | 364,732 |
2017-12-01 | $34.28 | $34.36 | $34.24 | $34.31 | $30.51 | 292,988 |
2017-11-30 | $34.33 | $34.37 | $34.30 | $34.33 | $30.46 | 335,914 |
2017-11-29 | $34.39 | $34.39 | $34.33 | $34.39 | $30.52 | 385,142 |
2017-11-28 | $34.43 | $34.43 | $34.40 | $34.43 | $30.55 | 510,139 |
2017-11-27 | $34.39 | $34.42 | $34.36 | $34.40 | $30.52 | 347,306 |
2017-11-24 | $34.38 | $34.40 | $34.35 | $34.36 | $30.49 | 162,157 |
2017-11-22 | $34.33 | $34.42 | $34.32 | $34.42 | $30.54 | 467,700 |
2017-11-21 | $34.32 | $34.32 | $34.27 | $34.32 | $30.45 | 389,287 |
2017-11-20 | $34.31 | $34.34 | $34.27 | $34.30 | $30.44 | 1,337,826 |
2017-11-17 | $34.34 | $34.35 | $34.30 | $34.32 | $30.45 | 439,545 |
2017-11-16 | $34.27 | $34.34 | $34.26 | $34.31 | $30.44 | 915,527 |
2017-11-15 | $34.29 | $34.32 | $34.24 | $34.31 | $30.44 | 337,954 |
2017-11-14 | $34.27 | $34.28 | $34.25 | $34.27 | $30.41 | 465,081 |
2017-11-13 | $34.32 | $34.32 | $34.24 | $34.26 | $30.40 | 957,543 |
2017-11-10 | $34.33 | $34.33 | $34.26 | $34.29 | $30.43 | 523,912 |
2017-11-09 | $34.39 | $34.40 | $34.35 | $34.39 | $30.52 | 306,211 |
2017-11-08 | $34.44 | $34.45 | $34.38 | $34.41 | $30.53 | 285,512 |
2017-11-07 | $34.42 | $34.47 | $34.41 | $34.46 | $30.58 | 370,611 |
2017-11-06 | $34.43 | $34.47 | $34.43 | $34.44 | $30.56 | 347,045 |
2017-11-03 | $34.46 | $34.46 | $34.40 | $34.45 | $30.57 | 226,980 |
2017-11-02 | $34.46 | $34.46 | $34.41 | $34.43 | $30.55 | 5,552,488 |
2017-11-01 | $34.45 | $34.46 | $34.41 | $34.44 | $30.56 | 298,939 |
2017-10-31 | $34.55 | $34.55 | $34.50 | $34.52 | $30.56 | 848,041 |
2017-10-30 | $34.52 | $34.55 | $34.50 | $34.52 | $30.56 | 191,251 |
2017-10-27 | $34.40 | $34.48 | $34.40 | $34.48 | $30.53 | 360,227 |
2017-10-26 | $34.41 | $34.46 | $34.41 | $34.42 | $30.47 | 291,038 |
2017-10-25 | $34.41 | $34.44 | $34.38 | $34.40 | $30.46 | 311,980 |
2017-10-24 | $34.46 | $34.48 | $34.42 | $34.47 | $30.52 | 288,341 |
2017-10-23 | $34.48 | $34.52 | $34.45 | $34.51 | $30.55 | 298,488 |
2017-10-20 | $34.46 | $34.48 | $34.43 | $34.46 | $30.51 | 700,290 |
2017-10-19 | $34.49 | $34.54 | $34.49 | $34.50 | $30.54 | 199,657 |
2017-10-18 | $34.48 | $34.51 | $34.46 | $34.50 | $30.54 | 583,027 |
2017-10-17 | $34.50 | $34.53 | $34.46 | $34.48 | $30.53 | 419,740 |
2017-10-16 | $34.58 | $34.58 | $34.49 | $34.54 | $30.58 | 293,410 |
2017-10-13 | $34.57 | $34.58 | $34.54 | $34.56 | $30.60 | 563,973 |
2017-10-12 | $34.51 | $34.52 | $34.47 | $34.52 | $30.56 | 350,629 |
2017-10-11 | $34.51 | $34.52 | $34.48 | $34.50 | $30.54 | 687,178 |
2017-10-10 | $34.47 | $34.52 | $34.47 | $34.47 | $30.52 | 478,280 |
2017-10-09 | $34.47 | $34.51 | $34.45 | $34.49 | $30.54 | 138,305 |
2017-10-06 | $34.43 | $34.47 | $34.40 | $34.45 | $30.50 | 840,661 |
2017-10-05 | $34.50 | $34.51 | $34.46 | $34.48 | $30.53 | 256,428 |
2017-10-04 | $34.49 | $34.51 | $34.47 | $34.50 | $30.54 | 498,217 |
2017-10-03 | $34.45 | $34.52 | $34.45 | $34.52 | $30.56 | 283,998 |
2017-10-02 | $34.44 | $34.47 | $34.43 | $34.45 | $30.50 | 892,025 |
2017-09-29 | $34.57 | $34.57 | $34.51 | $34.51 | $30.49 | 172,929 |
2017-09-28 | $34.52 | $34.57 | $34.50 | $34.57 | $30.54 | 984,890 |
2017-09-27 | $34.51 | $34.56 | $34.50 | $34.56 | $30.53 | 1,551,711 |
2017-09-26 | $34.56 | $34.58 | $34.53 | $34.57 | $30.54 | 967,084 |
2017-09-25 | $34.50 | $34.58 | $34.50 | $34.54 | $30.51 | 204,507 |
2017-09-22 | $34.52 | $34.54 | $34.48 | $34.48 | $30.46 | 212,581 |
2017-09-21 | $34.51 | $34.52 | $34.45 | $34.48 | $30.46 | 212,278 |
2017-09-20 | $34.54 | $34.56 | $34.45 | $34.47 | $30.45 | 241,752 |
2017-09-19 | $34.53 | $34.55 | $34.50 | $34.53 | $30.50 | 1,278,511 |
2017-09-18 | $34.50 | $34.54 | $34.50 | $34.52 | $30.49 | 135,937 |
2017-09-15 | $34.52 | $34.54 | $34.50 | $34.53 | $30.50 | 679,166 |
2017-09-14 | $34.52 | $34.55 | $34.50 | $34.55 | $30.52 | 261,745 |
2017-09-13 | $34.57 | $34.57 | $34.51 | $34.54 | $30.51 | 294,926 |
2017-09-12 | $34.56 | $34.57 | $34.54 | $34.56 | $30.53 | 140,529 |
2017-09-11 | $34.62 | $34.63 | $34.59 | $34.61 | $30.57 | 186,357 |
2017-09-08 | $34.64 | $34.68 | $34.63 | $34.64 | $30.60 | 216,074 |
2017-09-07 | $34.65 | $34.70 | $34.64 | $34.69 | $30.64 | 739,219 |
2017-09-06 | $34.65 | $34.67 | $34.60 | $34.61 | $30.57 | 669,904 |
2017-09-05 | $34.63 | $34.68 | $34.61 | $34.65 | $30.61 | 551,336 |
2017-09-01 | $34.59 | $34.62 | $34.54 | $34.55 | $30.52 | 1,222,605 |
2017-08-31 | $34.63 | $34.68 | $34.63 | $34.66 | $30.55 | 436,710 |
2017-08-30 | $34.65 | $34.65 | $34.60 | $34.63 | $30.52 | 1,026,474 |
2017-08-29 | $34.72 | $34.72 | $34.64 | $34.66 | $30.55 | 162,028 |
2017-08-28 | $34.62 | $34.64 | $34.59 | $34.62 | $30.51 | 665,666 |
2017-08-25 | $34.56 | $34.61 | $34.54 | $34.58 | $30.48 | 132,665 |
2017-08-24 | $34.54 | $34.59 | $34.54 | $34.56 | $30.46 | 143,123 |
2017-08-23 | $34.57 | $34.61 | $34.54 | $34.56 | $30.46 | 2,416,281 |
2017-08-22 | $34.55 | $34.57 | $34.53 | $34.55 | $30.45 | 176,125 |
2017-08-21 | $34.57 | $34.58 | $34.54 | $34.57 | $30.47 | 191,300 |
2017-08-18 | $34.58 | $34.62 | $34.51 | $34.53 | $30.44 | 168,768 |
2017-08-17 | $34.50 | $34.56 | $34.49 | $34.55 | $30.45 | 369,629 |
2017-08-16 | $34.43 | $34.55 | $34.43 | $34.50 | $30.41 | 140,977 |
2017-08-15 | $34.43 | $34.48 | $34.43 | $34.46 | $30.37 | 188,746 |
2017-08-14 | $34.49 | $34.54 | $34.46 | $34.54 | $30.44 | 2,663,326 |
2017-08-11 | $34.47 | $34.54 | $34.47 | $34.52 | $30.43 | 132,662 |
2017-08-10 | $34.49 | $34.51 | $34.46 | $34.51 | $30.42 | 249,683 |
2017-08-09 | $34.53 | $34.53 | $34.46 | $34.46 | $30.37 | 342,340 |
2017-08-08 | $34.52 | $34.54 | $34.47 | $34.47 | $30.38 | 539,889 |
2017-08-07 | $34.52 | $34.54 | $34.50 | $34.53 | $30.44 | 170,092 |
2017-08-04 | $34.54 | $34.54 | $34.50 | $34.52 | $30.43 | 139,991 |
2017-08-03 | $34.55 | $34.59 | $34.54 | $34.57 | $30.47 | 135,467 |
2017-08-02 | $34.53 | $34.57 | $34.52 | $34.52 | $30.43 | 145,794 |
2017-08-01 | $34.51 | $34.58 | $34.50 | $34.57 | $30.47 | 258,492 |
2017-07-31 | $34.57 | $34.60 | $34.55 | $34.59 | $30.42 | 977,395 |
2017-07-28 | $34.54 | $34.59 | $34.53 | $34.58 | $30.41 | 222,497 |
2017-07-27 | $34.54 | $34.57 | $34.51 | $34.54 | $30.38 | 818,076 |
2017-07-26 | $34.49 | $34.58 | $34.47 | $34.55 | $30.39 | 598,338 |
2017-07-25 | $34.52 | $34.54 | $34.47 | $34.47 | $30.32 | 180,242 |
2017-07-24 | $34.59 | $34.59 | $34.55 | $34.56 | $30.40 | 102,320 |
2017-07-21 | $34.57 | $34.59 | $34.55 | $34.58 | $30.41 | 216,303 |
2017-07-20 | $34.54 | $34.58 | $34.51 | $34.52 | $30.36 | 394,376 |
2017-07-19 | $34.54 | $34.56 | $34.52 | $34.53 | $30.37 | 298,577 |
2017-07-18 | $34.49 | $34.55 | $34.49 | $34.54 | $30.38 | 177,479 |
2017-07-17 | $34.45 | $34.48 | $34.43 | $34.46 | $30.31 | 534,629 |
2017-07-14 | $34.48 | $34.49 | $34.43 | $34.45 | $30.30 | 604,154 |
2017-07-13 | $34.42 | $34.42 | $34.37 | $34.40 | $30.25 | 141,988 |
2017-07-12 | $34.42 | $34.44 | $34.40 | $34.43 | $30.28 | 258,254 |
2017-07-11 | $34.30 | $34.36 | $34.30 | $34.35 | $30.21 | 231,862 |
2017-07-10 | $34.32 | $34.35 | $34.30 | $34.34 | $30.20 | 1,112,774 |
2017-07-07 | $34.30 | $34.30 | $34.27 | $34.27 | $30.14 | 162,556 |
2017-07-06 | $34.28 | $34.31 | $34.25 | $34.31 | $30.18 | 338,503 |
2017-07-05 | $34.27 | $34.32 | $34.27 | $34.32 | $30.18 | 165,403 |
2017-07-03 | $34.34 | $34.36 | $34.26 | $34.29 | $30.16 | 152,846 |
2017-06-30 | $34.46 | $34.46 | $34.41 | $34.41 | $30.20 | 207,504 |
2017-06-29 | $34.41 | $34.45 | $34.39 | $34.43 | $30.21 | 151,215 |
2017-06-28 | $34.48 | $34.50 | $34.44 | $34.50 | $30.27 | 5,645,228 |
2017-06-27 | $34.50 | $34.50 | $34.44 | $34.47 | $30.25 | 594,725 |
2017-06-26 | $34.56 | $34.57 | $34.52 | $34.55 | $30.32 | 170,208 |
2017-06-23 | $34.49 | $34.53 | $34.49 | $34.52 | $30.29 | 296,483 |
2017-06-22 | $34.50 | $34.54 | $34.47 | $34.51 | $30.28 | 330,589 |
2017-06-21 | $34.48 | $34.50 | $34.47 | $34.50 | $30.27 | 170,032 |
2017-06-20 | $34.46 | $34.52 | $34.45 | $34.52 | $30.29 | 291,835 |
2017-06-19 | $34.47 | $34.50 | $34.46 | $34.46 | $30.24 | 154,916 |
2017-06-16 | $34.49 | $34.53 | $34.49 | $34.51 | $30.28 | 160,088 |
2017-06-15 | $34.48 | $34.50 | $34.46 | $34.48 | $30.26 | 168,183 |
2017-06-14 | $34.54 | $34.59 | $34.51 | $34.54 | $30.31 | 187,142 |
2017-06-13 | $34.42 | $34.45 | $34.41 | $34.45 | $30.23 | 254,361 |
2017-06-12 | $34.43 | $34.46 | $34.41 | $34.44 | $30.22 | 245,113 |
2017-06-09 | $34.42 | $34.44 | $34.39 | $34.43 | $30.21 | 149,650 |
2017-06-08 | $34.45 | $34.47 | $34.41 | $34.43 | $30.21 | 179,211 |
2017-06-07 | $34.48 | $34.53 | $34.46 | $34.49 | $30.27 | 838,037 |
2017-06-06 | $34.50 | $34.53 | $34.49 | $34.50 | $30.27 | 213,440 |
2017-06-05 | $34.44 | $34.50 | $34.44 | $34.47 | $30.25 | 204,576 |
2017-06-02 | $34.45 | $34.50 | $34.45 | $34.46 | $30.24 | 243,917 |
2017-06-01 | $34.38 | $34.43 | $34.37 | $34.42 | $30.20 | 625,627 |
2017-05-31 | $34.46 | $34.50 | $34.46 | $34.50 | $30.21 | 300,851 |
2017-05-30 | $34.46 | $34.50 | $34.44 | $34.49 | $30.20 | 225,135 |
2017-05-26 | $34.42 | $34.47 | $34.41 | $34.43 | $30.15 | 176,316 |
2017-05-25 | $34.42 | $34.46 | $34.40 | $34.42 | $30.14 | 295,685 |
2017-05-24 | $34.36 | $34.43 | $34.36 | $34.43 | $30.15 | 435,929 |
2017-05-23 | $34.46 | $34.46 | $34.37 | $34.39 | $30.11 | 279,102 |
2017-05-22 | $34.42 | $34.45 | $34.41 | $34.44 | $30.16 | 139,561 |
2017-05-19 | $34.40 | $34.44 | $34.39 | $34.42 | $30.14 | 226,578 |
2017-05-18 | $34.44 | $34.48 | $34.41 | $34.45 | $30.16 | 231,385 |
2017-05-17 | $34.40 | $34.46 | $34.39 | $34.46 | $30.17 | 259,841 |
2017-05-16 | $34.31 | $34.36 | $34.30 | $34.31 | $30.04 | 328,994 |
2017-05-15 | $34.26 | $34.32 | $34.26 | $34.31 | $30.04 | 150,736 |
2017-05-12 | $34.27 | $34.30 | $34.27 | $34.29 | $30.02 | 153,061 |
2017-05-11 | $34.15 | $34.22 | $34.15 | $34.21 | $29.95 | 470,066 |
2017-05-10 | $34.18 | $34.20 | $34.16 | $34.18 | $29.93 | 196,365 |
2017-05-09 | $34.18 | $34.18 | $34.11 | $34.17 | $29.92 | 1,110,615 |
2017-05-08 | $34.18 | $34.19 | $34.17 | $34.18 | $29.93 | 148,282 |
2017-05-05 | $34.20 | $34.21 | $34.17 | $34.18 | $29.93 | 197,056 |
2017-05-04 | $34.21 | $34.22 | $34.18 | $34.21 | $29.95 | 230,932 |
2017-05-03 | $34.27 | $34.28 | $34.22 | $34.24 | $29.98 | 231,274 |
2017-05-02 | $34.22 | $34.28 | $34.21 | $34.26 | $30.00 | 228,478 |
2017-05-01 | $34.24 | $34.28 | $34.20 | $34.24 | $29.98 | 225,731 |
2017-04-28 | $34.30 | $34.34 | $34.27 | $34.31 | $29.97 | 821,622 |
2017-04-27 | $34.28 | $34.34 | $34.27 | $34.30 | $29.96 | 290,833 |
2017-04-26 | $34.24 | $34.29 | $34.23 | $34.29 | $29.96 | 333,537 |
2017-04-25 | $34.28 | $34.29 | $34.22 | $34.24 | $29.91 | 307,090 |
2017-04-24 | $34.33 | $34.33 | $34.26 | $34.30 | $29.96 | 663,293 |
2017-04-21 | $34.35 | $34.38 | $34.32 | $34.35 | $30.01 | 351,694 |
2017-04-20 | $34.34 | $34.35 | $34.31 | $34.33 | $29.99 | 330,299 |
2017-04-19 | $34.38 | $34.38 | $34.33 | $34.37 | $30.03 | 186,704 |
2017-04-18 | $34.33 | $34.42 | $34.32 | $34.41 | $30.06 | 649,551 |
2017-04-17 | $34.33 | $34.35 | $34.28 | $34.31 | $29.97 | 181,717 |
2017-04-13 | $34.30 | $34.32 | $34.23 | $34.31 | $29.97 | 321,221 |
2017-04-12 | $34.23 | $34.29 | $34.19 | $34.29 | $29.96 | 315,970 |
2017-04-11 | $34.16 | $34.23 | $34.15 | $34.21 | $29.89 | 2,048,122 |
2017-04-10 | $34.12 | $34.15 | $34.12 | $34.14 | $29.82 | 132,633 |
2017-04-07 | $34.16 | $34.21 | $34.08 | $34.09 | $29.78 | 577,450 |
2017-04-06 | $34.16 | $34.19 | $34.11 | $34.18 | $29.86 | 802,452 |
2017-04-05 | $34.10 | $34.19 | $34.10 | $34.17 | $29.85 | 129,615 |
2017-04-04 | $34.14 | $34.16 | $34.10 | $34.13 | $29.82 | 217,155 |
2017-04-03 | $34.09 | $34.15 | $34.08 | $34.13 | $29.82 | 2,142,573 |
2017-03-31 | $34.14 | $34.14 | $34.10 | $34.13 | $29.75 | 127,756 |
2017-03-30 | $34.09 | $34.13 | $34.08 | $34.10 | $29.72 | 322,983 |
2017-03-29 | $34.09 | $34.13 | $34.08 | $34.11 | $29.73 | 290,158 |
2017-03-28 | $34.15 | $34.15 | $34.06 | $34.09 | $29.72 | 221,568 |
2017-03-27 | $34.14 | $34.17 | $34.09 | $34.11 | $29.73 | 317,756 |
2017-03-24 | $34.05 | $34.11 | $34.04 | $34.09 | $29.72 | 153,604 |
2017-03-23 | $34.08 | $34.13 | $34.04 | $34.08 | $29.71 | 327,689 |
2017-03-22 | $34.06 | $34.09 | $34.03 | $34.08 | $29.71 | 529,227 |
2017-03-21 | $33.98 | $34.05 | $33.96 | $34.04 | $29.67 | 341,416 |
2017-03-20 | $33.93 | $33.99 | $33.93 | $33.99 | $29.62 | 547,612 |
2017-03-17 | $33.95 | $33.98 | $33.90 | $33.94 | $29.58 | 494,508 |
2017-03-16 | $33.91 | $33.92 | $33.88 | $33.90 | $29.55 | 138,305 |
2017-03-15 | $33.78 | $33.93 | $33.76 | $33.92 | $29.57 | 670,763 |
2017-03-14 | $33.78 | $33.81 | $33.76 | $33.78 | $29.44 | 281,591 |
2017-03-13 | $33.80 | $33.82 | $33.77 | $33.79 | $29.45 | 211,419 |
2017-03-10 | $33.81 | $33.81 | $33.78 | $33.81 | $29.47 | 182,140 |
2017-03-09 | $33.81 | $33.84 | $33.76 | $33.76 | $29.43 | 207,840 |
2017-03-08 | $33.85 | $33.90 | $33.83 | $33.84 | $29.50 | 364,260 |
2017-03-07 | $34.02 | $34.02 | $33.93 | $33.93 | $29.58 | 264,974 |
2017-03-06 | $34.02 | $34.02 | $33.97 | $34.01 | $29.65 | 640,932 |
2017-03-03 | $34.01 | $34.01 | $33.93 | $34.00 | $29.64 | 223,429 |
2017-03-02 | $34.00 | $34.02 | $33.96 | $34.00 | $29.64 | 259,242 |
2017-03-01 | $34.00 | $34.06 | $33.99 | $34.05 | $29.68 | 271,720 |
2017-02-28 | $34.23 | $34.27 | $34.21 | $34.24 | $29.78 | 204,099 |
2017-02-27 | $34.28 | $34.28 | $34.21 | $34.21 | $29.75 | 339,065 |
2017-02-24 | $34.25 | $34.29 | $34.22 | $34.27 | $29.80 | 189,457 |
2017-02-23 | $34.15 | $34.19 | $34.14 | $34.19 | $29.73 | 210,607 |
2017-02-22 | $34.11 | $34.13 | $34.05 | $34.12 | $29.67 | 214,404 |
2017-02-21 | $34.05 | $34.11 | $34.02 | $34.10 | $29.66 | 305,644 |
2017-02-17 | $34.06 | $34.09 | $34.05 | $34.07 | $29.63 | 220,654 |
2017-02-16 | $33.97 | $34.04 | $33.95 | $34.02 | $29.59 | 385,388 |
2017-02-15 | $33.92 | $33.95 | $33.91 | $33.94 | $29.52 | 559,688 |
2017-02-14 | $34.02 | $34.05 | $33.92 | $33.97 | $29.54 | 371,252 |
2017-02-13 | $33.99 | $34.05 | $33.99 | $34.04 | $29.60 | 289,427 |
2017-02-10 | $34.03 | $34.06 | $34.00 | $34.05 | $29.61 | 223,726 |
2017-02-09 | $34.11 | $34.13 | $34.02 | $34.06 | $29.62 | 1,749,214 |
2017-02-08 | $34.11 | $34.17 | $34.07 | $34.15 | $29.70 | 236,780 |
2017-02-07 | $34.08 | $34.13 | $34.03 | $34.09 | $29.65 | 243,091 |
2017-02-06 | $34.04 | $34.09 | $34.01 | $34.07 | $29.63 | 2,392,299 |
2017-02-03 | $33.99 | $34.04 | $33.93 | $33.98 | $29.55 | 287,672 |
2017-02-02 | $34.00 | $34.00 | $33.93 | $33.96 | $29.53 | 371,605 |
2017-02-01 | $33.92 | $33.96 | $33.87 | $33.96 | $29.53 | 197,797 |
2017-01-31 | $34.02 | $34.07 | $34.01 | $34.06 | $29.56 | 177,527 |
2017-01-30 | $34.03 | $34.03 | $33.96 | $33.96 | $29.47 | 162,865 |
2017-01-27 | $34.00 | $34.01 | $33.96 | $34.00 | $29.50 | 169,644 |
2017-01-26 | $33.93 | $33.99 | $33.90 | $33.99 | $29.50 | 1,032,637 |
2017-01-25 | $33.94 | $33.95 | $33.89 | $33.93 | $29.44 | 462,718 |
2017-01-24 | $33.98 | $34.03 | $33.96 | $33.99 | $29.50 | 224,584 |
2017-01-23 | $33.96 | $34.07 | $33.94 | $34.06 | $29.56 | 192,503 |
2017-01-20 | $33.90 | $33.95 | $33.87 | $33.94 | $29.45 | 504,104 |
2017-01-19 | $33.90 | $33.94 | $33.87 | $33.92 | $29.43 | 319,477 |
2017-01-18 | $34.04 | $34.07 | $33.94 | $33.96 | $29.47 | 482,917 |
2017-01-17 | $34.10 | $34.12 | $34.04 | $34.09 | $29.58 | 806,899 |
2017-01-13 | $33.98 | $34.04 | $33.95 | $34.01 | $29.51 | 205,168 |
2017-01-12 | $34.04 | $34.09 | $34.00 | $34.02 | $29.52 | 1,224,076 |
2017-01-11 | $33.99 | $34.08 | $33.98 | $34.02 | $29.52 | 3,775,475 |
2017-01-10 | $34.00 | $34.02 | $33.97 | $34.01 | $29.51 | 193,710 |
2017-01-09 | $34.02 | $34.03 | $33.98 | $34.01 | $29.51 | 739,830 |
2017-01-06 | $33.99 | $34.00 | $33.92 | $33.96 | $29.47 | 165,123 |
2017-01-05 | $33.97 | $34.07 | $33.96 | $34.05 | $29.55 | 289,025 |
2017-01-04 | $33.90 | $33.97 | $33.84 | $33.97 | $29.48 | 175,184 |
2017-01-03 | $33.85 | $33.93 | $33.79 | $33.92 | $29.43 | 239,192 |
2016-12-30 | $33.85 | $33.92 | $33.83 | $33.91 | $29.43 | 149,988 |
2016-12-29 | $33.82 | $33.88 | $33.81 | $33.84 | $29.37 | 208,986 |
2016-12-28 | $33.69 | $33.81 | $33.69 | $33.80 | $29.33 | 187,780 |
2016-12-27 | $33.78 | $33.79 | $33.72 | $33.79 | $29.26 | 454,991 |
2016-12-23 | $33.80 | $33.81 | $33.77 | $33.81 | $29.27 | 112,139 |
2016-12-22 | $33.73 | $33.79 | $33.70 | $33.79 | $29.26 | 264,710 |
2016-12-21 | $33.75 | $33.79 | $33.73 | $33.77 | $29.24 | 169,936 |
2016-12-20 | $33.72 | $33.75 | $33.66 | $33.75 | $29.22 | 192,985 |
2016-12-19 | $33.73 | $33.77 | $33.72 | $33.75 | $29.22 | 284,472 |
2016-12-16 | $33.67 | $33.73 | $33.64 | $33.68 | $29.16 | 441,953 |
2016-12-15 | $33.70 | $33.73 | $33.64 | $33.67 | $29.15 | 181,072 |
2016-12-14 | $33.89 | $33.92 | $33.71 | $33.73 | $29.21 | 376,152 |
2016-12-13 | $33.86 | $33.89 | $33.82 | $33.85 | $29.31 | 566,208 |
2016-12-12 | $33.83 | $33.88 | $33.82 | $33.84 | $29.30 | 632,285 |
2016-12-09 | $33.93 | $33.98 | $33.85 | $33.89 | $29.34 | 199,560 |
2016-12-08 | $33.96 | $33.98 | $33.88 | $33.94 | $29.39 | 228,842 |
2016-12-07 | $33.93 | $34.00 | $33.91 | $34.00 | $29.44 | 225,107 |
2016-12-06 | $33.87 | $33.92 | $33.87 | $33.88 | $29.34 | 161,101 |
2016-12-05 | $33.79 | $33.92 | $33.79 | $33.91 | $29.36 | 350,261 |
2016-12-02 | $33.80 | $33.89 | $33.80 | $33.86 | $29.32 | 587,581 |
2016-12-01 | $33.80 | $33.83 | $33.75 | $33.80 | $29.27 | 296,664 |
2016-11-30 | $33.96 | $33.99 | $33.90 | $33.92 | $29.31 | 689,914 |
2016-11-29 | $33.97 | $34.01 | $33.91 | $33.99 | $29.37 | 212,028 |
2016-11-28 | $33.93 | $34.00 | $33.93 | $33.99 | $29.36 | 286,746 |
2016-11-25 | $33.95 | $33.96 | $33.87 | $33.90 | $29.29 | 153,963 |
2016-11-23 | $33.93 | $33.96 | $33.87 | $33.91 | $29.30 | 713,125 |
2016-11-22 | $34.05 | $34.06 | $33.97 | $34.02 | $29.39 | 543,719 |
2016-11-21 | $34.05 | $34.05 | $33.96 | $33.96 | $29.34 | 1,537,963 |
2016-11-18 | $34.13 | $34.14 | $34.00 | $34.02 | $29.39 | 924,703 |
2016-11-17 | $34.16 | $34.17 | $34.09 | $34.12 | $29.48 | 310,189 |
2016-11-16 | $34.16 | $34.23 | $34.13 | $34.19 | $29.54 | 693,866 |
2016-11-15 | $34.20 | $34.23 | $34.13 | $34.22 | $29.56 | 297,016 |
2016-11-14 | $34.25 | $34.31 | $34.14 | $34.20 | $29.55 | 701,138 |
2016-11-11 | $34.30 | $34.34 | $34.23 | $34.29 | $29.63 | 230,899 |
2016-11-10 | $34.39 | $34.40 | $34.30 | $34.33 | $29.66 | 267,940 |
2016-11-09 | $34.47 | $34.52 | $34.34 | $34.41 | $29.73 | 650,956 |
2016-11-08 | $34.59 | $34.63 | $34.55 | $34.58 | $29.88 | 154,718 |
2016-11-07 | $34.58 | $34.64 | $34.57 | $34.59 | $29.88 | 277,587 |
2016-11-04 | $34.59 | $34.68 | $34.58 | $34.66 | $29.95 | 113,226 |
2016-11-03 | $34.54 | $34.64 | $34.54 | $34.61 | $29.90 | 87,809 |
2016-11-02 | $34.58 | $34.63 | $34.56 | $34.62 | $29.91 | 95,524 |
2016-11-01 | $34.57 | $34.63 | $34.52 | $34.62 | $29.91 | 176,362 |
2016-10-31 | $34.71 | $34.71 | $34.66 | $34.66 | $29.88 | 167,473 |
2016-10-28 | $34.67 | $34.68 | $34.65 | $34.67 | $29.89 | 134,332 |
2016-10-27 | $34.68 | $34.69 | $34.62 | $34.66 | $29.88 | 118,555 |
2016-10-26 | $34.75 | $34.78 | $34.71 | $34.74 | $29.95 | 138,192 |
2016-10-25 | $34.78 | $34.82 | $34.70 | $34.79 | $29.99 | 169,293 |
2016-10-24 | $34.83 | $34.83 | $34.75 | $34.79 | $29.99 | 176,532 |
2016-10-21 | $34.79 | $34.81 | $34.74 | $34.81 | $30.01 | 605,791 |
2016-10-20 | $34.80 | $34.85 | $34.77 | $34.80 | $30.00 | 203,421 |
2016-10-19 | $34.75 | $34.81 | $34.73 | $34.81 | $30.01 | 202,662 |
2016-10-18 | $34.72 | $34.78 | $34.71 | $34.78 | $29.98 | 776,652 |
2016-10-17 | $34.74 | $34.76 | $34.69 | $34.70 | $29.92 | 419,509 |
2016-10-14 | $34.67 | $34.75 | $34.66 | $34.67 | $29.89 | 123,164 |
2016-10-13 | $34.67 | $34.74 | $34.65 | $34.70 | $29.92 | 632,883 |
2016-10-12 | $34.62 | $34.69 | $34.62 | $34.69 | $29.91 | 289,430 |
2016-10-11 | $34.66 | $34.68 | $34.61 | $34.67 | $29.89 | 138,582 |
2016-10-10 | $34.63 | $34.74 | $34.62 | $34.68 | $29.90 | 89,884 |
2016-10-07 | $34.66 | $34.71 | $34.65 | $34.70 | $29.92 | 108,957 |
2016-10-06 | $34.64 | $34.68 | $34.63 | $34.66 | $29.88 | 411,373 |
2016-10-05 | $34.71 | $34.71 | $34.62 | $34.69 | $29.91 | 614,569 |
2016-10-04 | $34.77 | $34.77 | $34.66 | $34.70 | $29.92 | 1,936,394 |
2016-10-03 | $34.77 | $34.82 | $34.72 | $34.74 | $29.95 | 108,494 |
2016-09-30 | $34.92 | $34.93 | $34.86 | $34.91 | $30.03 | 213,073 |
2016-09-29 | $34.85 | $34.93 | $34.85 | $34.90 | $30.02 | 129,832 |
2016-09-28 | $34.93 | $34.94 | $34.88 | $34.90 | $30.02 | 170,944 |
2016-09-27 | $34.90 | $34.95 | $34.88 | $34.91 | $30.03 | 159,893 |
2016-09-26 | $34.90 | $34.90 | $34.85 | $34.90 | $30.02 | 112,644 |
2016-09-23 | $34.83 | $34.87 | $34.81 | $34.85 | $29.98 | 84,539 |
2016-09-22 | $34.78 | $34.87 | $34.78 | $34.87 | $30.00 | 255,895 |
2016-09-21 | $34.75 | $34.82 | $34.67 | $34.79 | $29.93 | 361,812 |
2016-09-20 | $34.75 | $34.78 | $34.72 | $34.73 | $29.88 | 171,477 |
2016-09-19 | $34.71 | $34.74 | $34.70 | $34.73 | $29.88 | 115,477 |
2016-09-16 | $34.72 | $34.75 | $34.69 | $34.73 | $29.88 | 466,301 |
2016-09-15 | $34.73 | $34.74 | $34.66 | $34.74 | $29.89 | 155,649 |
2016-09-14 | $34.63 | $34.75 | $34.63 | $34.72 | $29.87 | 264,207 |
2016-09-13 | $34.70 | $34.73 | $34.60 | $34.66 | $29.82 | 753,255 |
2016-09-12 | $34.72 | $34.74 | $34.70 | $34.73 | $29.88 | 150,936 |
2016-09-09 | $34.77 | $34.79 | $34.68 | $34.68 | $29.83 | 702,469 |
2016-09-08 | $34.89 | $34.93 | $34.81 | $34.83 | $29.96 | 149,622 |
2016-09-07 | $34.96 | $34.96 | $34.90 | $34.93 | $30.05 | 119,696 |
2016-09-06 | $34.85 | $34.95 | $34.84 | $34.93 | $30.05 | 142,916 |
2016-09-02 | $34.82 | $34.85 | $34.77 | $34.82 | $29.95 | 161,233 |
2016-09-01 | $34.81 | $34.85 | $34.78 | $34.84 | $29.97 | 438,644 |
2016-08-31 | $34.95 | $34.95 | $34.89 | $34.90 | $29.96 | 248,208 |
2016-08-30 | $34.93 | $34.95 | $34.89 | $34.94 | $29.99 | 393,419 |
2016-08-29 | $34.89 | $34.95 | $34.83 | $34.95 | $30.00 | 105,025 |
2016-08-26 | $34.94 | $35.01 | $34.82 | $34.82 | $29.89 | 154,442 |
2016-08-25 | $34.93 | $34.97 | $34.92 | $34.94 | $29.99 | 171,453 |
2016-08-24 | $34.95 | $35.00 | $34.94 | $34.97 | $30.02 | 135,762 |
2016-08-23 | $34.92 | $34.99 | $34.92 | $34.97 | $30.02 | 130,942 |
2016-08-22 | $34.94 | $34.95 | $34.89 | $34.91 | $29.97 | 146,335 |
2016-08-19 | $34.93 | $34.99 | $34.87 | $34.90 | $29.96 | 103,546 |
2016-08-18 | $34.89 | $35.00 | $34.89 | $34.99 | $30.04 | 150,552 |
2016-08-17 | $34.89 | $34.94 | $34.83 | $34.90 | $29.96 | 194,228 |
2016-08-16 | $34.90 | $34.90 | $34.84 | $34.90 | $29.96 | 418,124 |
2016-08-15 | $34.91 | $34.96 | $34.89 | $34.92 | $29.98 | 508,065 |
2016-08-12 | $34.90 | $35.00 | $34.88 | $34.95 | $30.00 | 537,545 |
2016-08-11 | $34.95 | $34.98 | $34.83 | $34.87 | $29.93 | 138,795 |
2016-08-10 | $34.90 | $34.95 | $34.87 | $34.90 | $29.96 | 216,925 |
2016-08-09 | $34.83 | $34.91 | $34.83 | $34.90 | $29.96 | 602,441 |
2016-08-08 | $34.79 | $34.84 | $34.75 | $34.83 | $29.90 | 86,991 |
2016-08-05 | $34.88 | $34.88 | $34.79 | $34.80 | $29.87 | 94,099 |
2016-08-04 | $34.86 | $34.93 | $34.86 | $34.92 | $29.98 | 145,787 |
2016-08-03 | $34.79 | $34.85 | $34.75 | $34.84 | $29.91 | 178,662 |
2016-08-02 | $34.82 | $34.84 | $34.79 | $34.82 | $29.89 | 160,264 |
2016-08-01 | $34.90 | $34.92 | $34.83 | $34.86 | $29.92 | 140,117 |
2016-07-29 | $34.91 | $35.02 | $34.91 | $35.02 | $30.00 | 226,595 |
2016-07-28 | $34.89 | $34.93 | $34.88 | $34.93 | $29.92 | 738,539 |
2016-07-27 | $34.88 | $34.93 | $34.85 | $34.93 | $29.92 | 133,860 |
2016-07-26 | $34.86 | $34.96 | $34.83 | $34.87 | $29.87 | 267,435 |
2016-07-25 | $34.90 | $34.92 | $34.85 | $34.87 | $29.87 | 158,804 |
2016-07-22 | $34.84 | $34.92 | $34.84 | $34.91 | $29.90 | 142,140 |
2016-07-21 | $34.85 | $34.90 | $34.81 | $34.90 | $29.89 | 212,194 |
2016-07-20 | $34.86 | $34.89 | $34.80 | $34.87 | $29.87 | 220,921 |
2016-07-19 | $34.85 | $34.91 | $34.80 | $34.89 | $29.88 | 297,200 |
2016-07-18 | $34.89 | $34.90 | $34.77 | $34.83 | $29.83 | 278,749 |
2016-07-15 | $34.77 | $34.85 | $34.71 | $34.76 | $29.77 | 563,666 |
2016-07-14 | $34.90 | $34.91 | $34.81 | $34.91 | $29.90 | 474,892 |
2016-07-13 | $34.92 | $34.96 | $34.84 | $34.93 | $29.92 | 450,272 |
2016-07-12 | $34.90 | $34.94 | $34.82 | $34.89 | $29.88 | 1,370,917 |
2016-07-11 | $34.96 | $34.97 | $34.84 | $34.92 | $29.91 | 165,703 |
2016-07-08 | $34.91 | $34.98 | $34.87 | $34.97 | $29.95 | 108,705 |
2016-07-07 | $34.92 | $34.94 | $34.82 | $34.88 | $29.88 | 259,564 |
2016-07-06 | $34.99 | $34.99 | $34.87 | $34.94 | $29.93 | 489,048 |
2016-07-05 | $34.96 | $34.99 | $34.92 | $34.98 | $29.96 | 202,038 |
2016-07-01 | $34.84 | $34.87 | $34.79 | $34.87 | $29.87 | 182,329 |
2016-06-30 | $34.77 | $34.90 | $34.77 | $34.89 | $29.82 | 147,172 |
2016-06-29 | $34.80 | $34.86 | $34.77 | $34.79 | $29.73 | 111,976 |
2016-06-28 | $34.78 | $34.85 | $34.72 | $34.85 | $29.78 | 196,352 |
2016-06-27 | $34.83 | $34.83 | $34.69 | $34.76 | $29.71 | 161,235 |
2016-06-24 | $34.68 | $34.76 | $34.63 | $34.67 | $29.63 | 207,841 |
2016-06-23 | $34.48 | $34.62 | $34.48 | $34.62 | $29.59 | 189,754 |
2016-06-22 | $34.53 | $34.58 | $34.48 | $34.56 | $29.54 | 261,040 |
2016-06-21 | $34.56 | $34.59 | $34.51 | $34.53 | $29.51 | 130,985 |
2016-06-20 | $34.55 | $34.59 | $34.51 | $34.54 | $29.52 | 525,448 |
2016-06-17 | $34.62 | $34.62 | $34.55 | $34.60 | $29.57 | 179,588 |
2016-06-16 | $34.63 | $34.70 | $34.60 | $34.63 | $29.60 | 231,849 |
2016-06-15 | $34.56 | $34.64 | $34.55 | $34.60 | $29.57 | 246,884 |
2016-06-14 | $34.64 | $34.64 | $34.52 | $34.56 | $29.54 | 421,128 |
2016-06-13 | $34.59 | $34.63 | $34.55 | $34.60 | $29.57 | 321,964 |
2016-06-10 | $34.55 | $34.60 | $34.53 | $34.59 | $29.56 | 511,809 |
2016-06-09 | $34.55 | $34.57 | $34.51 | $34.54 | $29.52 | 256,929 |
2016-06-08 | $34.52 | $34.54 | $34.47 | $34.52 | $29.50 | 117,127 |
2016-06-07 | $34.44 | $34.52 | $34.43 | $34.50 | $29.48 | 289,305 |
2016-06-06 | $34.46 | $34.50 | $34.40 | $34.43 | $29.42 | 714,474 |
2016-06-03 | $34.33 | $34.45 | $34.33 | $34.43 | $29.42 | 403,697 |
2016-06-02 | $34.52 | $34.52 | $34.23 | $34.23 | $29.25 | 240,736 |
2016-06-01 | $34.29 | $34.30 | $34.20 | $34.22 | $29.24 | 615,624 |
2016-05-31 | $34.28 | $34.34 | $34.19 | $34.32 | $29.27 | 534,702 |
2016-05-27 | $34.29 | $34.35 | $34.20 | $34.22 | $29.18 | 2,176,218 |
2016-05-26 | $34.23 | $34.31 | $34.19 | $34.28 | $29.23 | 591,187 |
2016-05-25 | $34.28 | $34.28 | $34.18 | $34.23 | $29.19 | 1,158,673 |
2016-05-24 | $34.25 | $34.31 | $34.20 | $34.29 | $29.24 | 119,963 |
2016-05-23 | $34.26 | $34.31 | $34.22 | $34.31 | $29.26 | 131,242 |
2016-05-20 | $34.23 | $34.31 | $34.22 | $34.31 | $29.26 | 146,015 |
2016-05-19 | $34.22 | $34.28 | $34.20 | $34.27 | $29.22 | 89,295 |
2016-05-18 | $34.39 | $34.40 | $34.21 | $34.26 | $29.21 | 146,166 |
2016-05-17 | $34.40 | $34.44 | $34.33 | $34.41 | $29.34 | 173,941 |
2016-05-16 | $34.48 | $34.48 | $34.40 | $34.43 | $29.36 | 142,433 |
2016-05-13 | $34.46 | $34.56 | $34.42 | $34.48 | $29.40 | 252,362 |
2016-05-12 | $34.50 | $34.51 | $34.39 | $34.46 | $29.38 | 612,015 |
2016-05-11 | $34.52 | $34.54 | $34.47 | $34.50 | $29.42 | 592,915 |
2016-05-10 | $34.51 | $34.57 | $34.48 | $34.56 | $29.47 | 1,435,308 |
2016-05-09 | $34.51 | $34.57 | $34.49 | $34.55 | $29.46 | 623,919 |
2016-05-06 | $34.48 | $34.51 | $34.45 | $34.49 | $29.41 | 848,540 |
2016-05-05 | $34.45 | $34.50 | $34.39 | $34.50 | $29.42 | 226,534 |
2016-05-04 | $34.47 | $34.49 | $34.42 | $34.49 | $29.41 | 235,950 |
2016-05-03 | $34.40 | $34.49 | $34.37 | $34.43 | $29.36 | 176,050 |
2016-05-02 | $34.39 | $34.42 | $34.33 | $34.35 | $29.29 | 226,890 |
2016-04-29 | $34.41 | $34.49 | $34.38 | $34.47 | $29.33 | 107,864 |
2016-04-28 | $34.39 | $34.44 | $34.36 | $34.44 | $29.30 | 200,701 |
2016-04-27 | $34.32 | $34.40 | $34.28 | $34.39 | $29.26 | 173,302 |
2016-04-26 | $34.27 | $34.33 | $34.24 | $34.30 | $29.18 | 131,102 |
2016-04-25 | $34.31 | $34.34 | $34.27 | $34.32 | $29.20 | 150,227 |
2016-04-22 | $34.27 | $34.34 | $34.26 | $34.32 | $29.20 | 185,256 |
2016-04-21 | $34.31 | $34.38 | $34.24 | $34.33 | $29.21 | 181,189 |
2016-04-20 | $34.32 | $34.41 | $34.32 | $34.35 | $29.23 | 163,695 |
2016-04-19 | $34.32 | $34.38 | $34.30 | $34.38 | $29.25 | 163,215 |
2016-04-18 | $34.31 | $34.35 | $34.26 | $34.30 | $29.18 | 174,113 |
2016-04-15 | $34.28 | $34.37 | $34.25 | $34.26 | $29.15 | 271,861 |
2016-04-14 | $34.24 | $34.29 | $34.22 | $34.28 | $29.17 | 150,640 |
2016-04-13 | $34.28 | $34.34 | $34.24 | $34.33 | $29.21 | 269,090 |
2016-04-12 | $34.30 | $34.32 | $34.25 | $34.28 | $29.17 | 245,758 |
2016-04-11 | $34.34 | $34.38 | $34.31 | $34.36 | $29.23 | 91,671 |
2016-04-08 | $34.35 | $34.40 | $34.25 | $34.34 | $29.22 | 174,864 |
2016-04-07 | $34.36 | $34.40 | $34.31 | $34.35 | $29.23 | 161,555 |
2016-04-06 | $34.30 | $34.34 | $34.25 | $34.29 | $29.17 | 572,003 |
2016-04-05 | $34.18 | $34.29 | $34.18 | $34.27 | $29.16 | 208,322 |
2016-04-04 | $34.25 | $34.31 | $34.17 | $34.22 | $29.11 | 264,766 |
2016-04-01 | $34.20 | $34.26 | $34.15 | $34.24 | $29.13 | 299,006 |
2016-03-31 | $34.21 | $34.31 | $34.18 | $34.27 | $29.09 | 271,727 |
2016-03-30 | $34.20 | $34.25 | $34.13 | $34.25 | $29.08 | 201,650 |
2016-03-29 | $34.10 | $34.24 | $34.08 | $34.19 | $29.03 | 287,793 |
2016-03-28 | $34.15 | $34.16 | $34.05 | $34.16 | $29.00 | 133,558 |
2016-03-24 | $34.09 | $34.15 | $34.03 | $34.10 | $28.95 | 408,689 |
2016-03-23 | $34.03 | $34.11 | $34.00 | $34.08 | $28.93 | 233,893 |
2016-03-22 | $34.12 | $34.14 | $33.95 | $33.99 | $28.86 | 176,749 |
2016-03-21 | $34.07 | $34.13 | $33.99 | $34.10 | $28.95 | 208,787 |
2016-03-18 | $34.07 | $34.12 | $34.00 | $34.06 | $28.92 | 152,969 |
2016-03-17 | $33.96 | $34.05 | $33.94 | $34.04 | $28.90 | 240,541 |
2016-03-16 | $33.76 | $33.96 | $33.75 | $33.96 | $28.83 | 286,212 |
2016-03-15 | $33.79 | $33.82 | $33.75 | $33.80 | $28.69 | 671,890 |
2016-03-14 | $33.75 | $33.79 | $33.68 | $33.79 | $28.69 | 154,475 |
2016-03-11 | $33.70 | $33.77 | $33.67 | $33.72 | $28.63 | 994,616 |
2016-03-10 | $33.71 | $33.79 | $33.66 | $33.70 | $28.61 | 200,241 |
2016-03-09 | $33.74 | $33.81 | $33.61 | $33.77 | $28.67 | 2,475,029 |
2016-03-08 | $33.67 | $33.80 | $33.66 | $33.77 | $28.67 | 690,128 |
2016-03-07 | $33.64 | $33.68 | $33.56 | $33.67 | $28.58 | 136,468 |
2016-03-04 | $33.62 | $33.69 | $33.50 | $33.68 | $28.59 | 134,227 |
2016-03-03 | $33.58 | $33.69 | $33.58 | $33.65 | $28.57 | 151,608 |
2016-03-02 | $33.56 | $33.66 | $33.55 | $33.62 | $28.54 | 302,228 |
2016-03-01 | $33.80 | $33.80 | $33.53 | $33.58 | $28.51 | 236,756 |
2016-02-29 | $33.83 | $33.84 | $33.74 | $33.84 | $28.66 | 205,042 |
2016-02-26 | $33.73 | $33.83 | $33.67 | $33.83 | $28.65 | 123,171 |
2016-02-25 | $33.71 | $33.83 | $33.71 | $33.75 | $28.59 | 167,089 |
2016-02-24 | $33.69 | $33.74 | $33.65 | $33.73 | $28.57 | 437,119 |
2016-02-23 | $33.67 | $33.73 | $33.55 | $33.70 | $28.54 | 490,076 |
2016-02-22 | $33.68 | $33.71 | $33.55 | $33.71 | $28.55 | 399,659 |
2016-02-19 | $33.55 | $33.66 | $33.55 | $33.66 | $28.51 | 1,294,016 |
2016-02-18 | $33.46 | $33.63 | $33.46 | $33.63 | $28.48 | 871,533 |
2016-02-17 | $33.52 | $33.53 | $33.45 | $33.52 | $28.39 | 245,951 |
2016-02-16 | $33.48 | $33.56 | $33.45 | $33.54 | $28.41 | 127,406 |
2016-02-12 | $33.54 | $33.59 | $33.47 | $33.47 | $28.35 | 839,705 |
2016-02-11 | $33.62 | $33.74 | $33.53 | $33.74 | $28.58 | 384,328 |
2016-02-10 | $33.55 | $33.65 | $33.51 | $33.65 | $28.50 | 669,152 |
2016-02-09 | $33.65 | $33.74 | $33.53 | $33.61 | $28.47 | 409,129 |
2016-02-08 | $33.54 | $33.66 | $33.54 | $33.65 | $28.50 | 79,351 |
2016-02-05 | $33.48 | $33.59 | $33.48 | $33.49 | $28.37 | 164,182 |
2016-02-04 | $33.52 | $33.58 | $33.51 | $33.57 | $28.43 | 76,654 |
2016-02-03 | $33.57 | $33.59 | $33.49 | $33.57 | $28.43 | 98,310 |
2016-02-02 | $33.49 | $33.59 | $33.49 | $33.56 | $28.43 | 109,503 |
2016-02-01 | $33.51 | $33.57 | $33.47 | $33.47 | $28.35 | 112,954 |
2016-01-29 | $33.61 | $33.66 | $33.57 | $33.65 | $28.44 | 96,006 |
2016-01-28 | $33.51 | $33.58 | $33.46 | $33.58 | $28.38 | 72,886 |
2016-01-27 | $33.55 | $33.55 | $33.46 | $33.54 | $28.34 | 113,797 |
2016-01-26 | $33.50 | $33.55 | $33.47 | $33.54 | $28.34 | 223,342 |
2016-01-25 | $33.50 | $33.54 | $33.45 | $33.45 | $28.27 | 114,770 |
2016-01-22 | $33.44 | $33.51 | $33.43 | $33.51 | $28.32 | 137,462 |
2016-01-21 | $33.60 | $33.63 | $33.47 | $33.47 | $28.28 | 350,059 |
2016-01-20 | $33.51 | $33.64 | $33.51 | $33.56 | $28.36 | 395,371 |
2016-01-19 | $33.68 | $33.68 | $33.50 | $33.56 | $28.36 | 201,099 |
2016-01-15 | $33.65 | $33.67 | $33.59 | $33.66 | $28.44 | 500,125 |
2016-01-14 | $33.60 | $33.67 | $33.60 | $33.61 | $28.40 | 368,151 |
2016-01-13 | $33.54 | $33.72 | $33.54 | $33.69 | $28.47 | 450,574 |
2016-01-12 | $33.66 | $33.67 | $33.57 | $33.59 | $28.39 | 320,353 |
2016-01-11 | $33.70 | $33.70 | $33.60 | $33.66 | $28.44 | 141,331 |
2016-01-08 | $33.64 | $33.69 | $33.62 | $33.68 | $28.46 | 102,737 |
2016-01-07 | $33.65 | $33.68 | $33.58 | $33.65 | $28.44 | 163,144 |
2016-01-06 | $33.60 | $33.63 | $33.54 | $33.63 | $28.42 | 193,025 |
2016-01-05 | $33.56 | $33.59 | $33.49 | $33.57 | $28.37 | 198,148 |
2016-01-04 | $33.42 | $33.53 | $33.42 | $33.52 | $28.33 | 295,485 |
2015-12-31 | $33.43 | $33.50 | $33.43 | $33.43 | $28.25 | 159,171 |
2015-12-30 | $33.35 | $33.44 | $33.34 | $33.43 | $28.25 | 93,418 |
2015-12-29 | $33.49 | $33.49 | $33.39 | $33.43 | $28.25 | 135,121 |
2015-12-28 | $33.56 | $33.59 | $33.50 | $33.56 | $28.29 | 89,470 |
2015-12-24 | $33.50 | $33.58 | $33.48 | $33.56 | $28.30 | 55,348 |
2015-12-23 | $33.47 | $33.55 | $33.46 | $33.53 | $28.27 | 87,651 |
2015-12-22 | $33.50 | $33.59 | $33.49 | $33.56 | $28.29 | 114,130 |
2015-12-21 | $33.59 | $33.60 | $33.53 | $33.58 | $28.31 | 69,189 |
2015-12-18 | $33.51 | $33.57 | $33.45 | $33.55 | $28.29 | 111,627 |
2015-12-17 | $33.48 | $33.52 | $33.44 | $33.46 | $28.21 | 97,099 |
2015-12-16 | $33.48 | $33.54 | $33.40 | $33.49 | $28.23 | 70,781 |
2015-12-15 | $33.51 | $33.55 | $33.47 | $33.48 | $28.23 | 164,927 |
2015-12-14 | $33.60 | $33.67 | $33.55 | $33.55 | $28.29 | 63,206 |
2015-12-11 | $33.76 | $33.76 | $33.66 | $33.72 | $28.43 | 150,268 |
2015-12-10 | $33.77 | $33.78 | $33.70 | $33.70 | $28.41 | 377,812 |
2015-12-09 | $33.75 | $33.80 | $33.68 | $33.78 | $28.48 | 143,830 |
2015-12-08 | $33.85 | $33.85 | $33.73 | $33.75 | $28.45 | 104,389 |
2015-12-07 | $33.77 | $33.83 | $33.71 | $33.82 | $28.51 | 350,779 |
2015-12-04 | $33.68 | $33.77 | $33.67 | $33.75 | $28.45 | 68,675 |
2015-12-03 | $33.80 | $33.80 | $33.62 | $33.65 | $28.37 | 86,953 |
2015-12-02 | $33.87 | $33.90 | $33.82 | $33.88 | $28.56 | 158,083 |
2015-12-01 | $33.85 | $33.93 | $33.78 | $33.92 | $28.60 | 163,231 |
2015-11-30 | $33.84 | $33.96 | $33.82 | $33.88 | $28.50 | 1,053,453 |
2015-11-27 | $33.91 | $33.91 | $33.86 | $33.87 | $28.49 | 28,933 |
2015-11-25 | $33.84 | $33.88 | $33.82 | $33.85 | $28.47 | 250,318 |
2015-11-24 | $33.85 | $33.87 | $33.79 | $33.87 | $28.49 | 152,206 |
2015-11-23 | $33.77 | $33.84 | $33.77 | $33.83 | $28.46 | 122,853 |
2015-11-20 | $33.86 | $33.87 | $33.81 | $33.81 | $28.44 | 47,214 |
2015-11-19 | $33.84 | $33.86 | $33.80 | $33.81 | $28.44 | 133,673 |
2015-11-18 | $33.81 | $33.83 | $33.77 | $33.78 | $28.41 | 156,071 |
2015-11-17 | $33.79 | $33.85 | $33.72 | $33.84 | $28.47 | 223,611 |
2015-11-16 | $33.83 | $33.85 | $33.77 | $33.81 | $28.44 | 101,757 |
2015-11-13 | $33.72 | $33.80 | $33.71 | $33.80 | $28.43 | 134,680 |
2015-11-12 | $33.77 | $33.77 | $33.68 | $33.70 | $28.35 | 80,546 |
2015-11-11 | $33.68 | $33.74 | $33.66 | $33.74 | $28.38 | 86,855 |
2015-11-10 | $33.70 | $33.74 | $33.64 | $33.73 | $28.37 | 70,233 |
2015-11-09 | $33.62 | $33.69 | $33.62 | $33.66 | $28.31 | 112,890 |
2015-11-06 | $33.73 | $33.73 | $33.65 | $33.71 | $28.36 | 83,395 |
2015-11-05 | $33.82 | $33.83 | $33.77 | $33.82 | $28.45 | 94,515 |
2015-11-04 | $33.82 | $33.86 | $33.78 | $33.79 | $28.42 | 93,549 |
2015-11-03 | $33.86 | $33.88 | $33.81 | $33.86 | $28.48 | 125,856 |
2015-11-02 | $33.90 | $33.91 | $33.84 | $33.89 | $28.51 | 110,453 |
2015-10-30 | $34.03 | $34.03 | $33.93 | $33.95 | $28.49 | 204,113 |
2015-10-29 | $34.02 | $34.02 | $33.95 | $33.95 | $28.49 | 70,830 |
2015-10-28 | $34.17 | $34.19 | $34.04 | $34.05 | $28.58 | 96,740 |
2015-10-27 | $34.16 | $34.20 | $34.12 | $34.16 | $28.67 | 74,788 |
2015-10-26 | $34.07 | $34.14 | $34.06 | $34.11 | $28.63 | 75,373 |
2015-10-23 | $34.13 | $34.13 | $34.05 | $34.10 | $28.62 | 85,008 |
2015-10-22 | $34.13 | $34.15 | $34.08 | $34.11 | $28.63 | 64,964 |
2015-10-21 | $34.04 | $34.09 | $34.03 | $34.08 | $28.60 | 129,758 |
2015-10-20 | $34.02 | $34.03 | $33.96 | $33.99 | $28.53 | 359,063 |
2015-10-19 | $34.05 | $34.06 | $33.97 | $34.02 | $28.55 | 62,194 |
2015-10-16 | $34.01 | $34.05 | $33.99 | $34.03 | $28.56 | 79,214 |
2015-10-15 | $34.06 | $34.06 | $34.00 | $34.04 | $28.57 | 170,123 |
2015-10-14 | $34.05 | $34.10 | $34.03 | $34.09 | $28.61 | 146,926 |
2015-10-13 | $33.99 | $34.01 | $33.92 | $34.00 | $28.54 | 236,751 |
2015-10-12 | $33.96 | $34.04 | $33.96 | $34.04 | $28.57 | 60,217 |
2015-10-09 | $33.89 | $33.98 | $33.89 | $33.97 | $28.51 | 1,028,364 |
2015-10-08 | $33.98 | $34.02 | $33.92 | $33.98 | $28.52 | 50,643 |
2015-10-07 | $33.96 | $34.01 | $33.95 | $33.98 | $28.52 | 170,199 |
2015-10-06 | $33.86 | $34.03 | $33.81 | $33.97 | $28.51 | 116,419 |
2015-10-05 | $33.97 | $33.98 | $33.90 | $33.95 | $28.49 | 83,162 |
2015-10-02 | $33.98 | $34.02 | $33.92 | $33.98 | $28.52 | 50,876 |
2015-10-01 | $33.89 | $33.95 | $33.81 | $33.87 | $28.43 | 342,076 |
2015-09-30 | $33.87 | $33.96 | $33.87 | $33.95 | $28.43 | 325,277 |
2015-09-29 | $33.92 | $33.96 | $33.88 | $33.91 | $28.40 | 180,563 |
2015-09-28 | $33.85 | $33.93 | $33.85 | $33.89 | $28.38 | 66,378 |
2015-09-25 | $33.87 | $33.89 | $33.84 | $33.89 | $28.38 | 66,178 |
2015-09-24 | $33.96 | $34.00 | $33.92 | $33.94 | $28.42 | 52,119 |
2015-09-23 | $33.91 | $33.97 | $33.91 | $33.95 | $28.43 | 83,898 |
2015-09-22 | $33.91 | $33.98 | $33.90 | $33.95 | $28.43 | 103,618 |
2015-09-21 | $33.93 | $33.94 | $33.86 | $33.89 | $28.38 | 61,818 |
2015-09-18 | $33.94 | $33.99 | $33.86 | $33.99 | $28.46 | 136,779 |
2015-09-17 | $33.68 | $33.90 | $33.68 | $33.89 | $28.38 | 80,941 |
2015-09-16 | $33.70 | $33.77 | $33.69 | $33.69 | $28.21 | 76,438 |
2015-09-15 | $33.82 | $33.83 | $33.69 | $33.74 | $28.25 | 77,534 |
2015-09-14 | $33.87 | $33.87 | $33.80 | $33.85 | $28.35 | 99,132 |
2015-09-11 | $33.80 | $33.85 | $33.78 | $33.85 | $28.35 | 90,176 |
2015-09-10 | $33.84 | $33.86 | $33.77 | $33.82 | $28.32 | 190,886 |
2015-09-09 | $33.73 | $33.86 | $33.70 | $33.85 | $28.35 | 125,917 |
2015-09-08 | $33.78 | $33.85 | $33.77 | $33.78 | $28.29 | 218,650 |
SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) News Headlines
Recent SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) News
Similar Companies to SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) 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 | -- | -- | -- |