SPDR Portfolio TIPS ETF (SPIP) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.88 ($0.08) 0.31%
SPDR Portfolio TIPS ETF - Daily Information
Click for more stock information on SPDR Portfolio TIPS ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.03 |
Previous Close | $25.88 |
High | $26.04 |
Low | $25.84 |
Adjusted Open | $26.03 |
Previous Adjusted Close | $25.88 |
Adjusted High | $26.04 |
Adjusted Low | $25.84 |
About SPDR Portfolio TIPS ETF (SPIP)
In seeking to track the performance of the Bloomberg Barclays U.S. Government Inflation-Linked 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).The Index is designed to measure the performance of the inflation protected public obligations of the U.S. Treasury, commonly known as “TIPS.” TIPS are securities issued by the U.S. Treasury that are designed to provide inflation protection to investors. The Index includes publicly issued TIPS that have at least 1 year remaining to maturity on the Index rebalancing date, with an issue size equal to or in excess of $500 million. Bonds must be capital-indexed and linked to an eligible inflation index. The securities must be denominated in U.S. dollars and pay coupon and principal in U.S. dollars. The notional coupon of a bond must be fixed or zero. Bonds must settle on or before the Index rebalancing date. The securities in the Index are updated on the last business day of each month. As of August 31, 2019, there were approximately 40 securities in the Index.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 TIPS ETF (SPIP)
Historical Stock Data for SPDR Portfolio TIPS ETF (SPIP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $26.03 | $26.04 | $25.84 | $25.88 | $25.88 | 80,457 |
2025-04-22 | $25.81 | $25.83 | $25.77 | $25.80 | $25.80 | 139,810 |
2025-04-21 | $25.82 | $25.87 | $25.69 | $25.70 | $25.70 | 130,832 |
2025-04-17 | $25.81 | $25.86 | $25.77 | $25.83 | $25.83 | 178,978 |
2025-04-16 | $25.75 | $25.81 | $25.71 | $25.79 | $25.79 | 127,245 |
2025-04-15 | $25.72 | $25.77 | $25.69 | $25.69 | $25.69 | 125,262 |
2025-04-14 | $25.78 | $25.78 | $25.66 | $25.72 | $25.72 | 184,717 |
2025-04-11 | $25.38 | $25.59 | $25.22 | $25.57 | $25.57 | 349,610 |
2025-04-10 | $25.85 | $25.86 | $25.57 | $25.58 | $25.58 | 313,650 |
2025-04-09 | $25.69 | $25.93 | $25.57 | $25.93 | $25.93 | 378,048 |
2025-04-08 | $25.95 | $26.05 | $25.84 | $25.85 | $25.85 | 545,715 |
2025-04-07 | $26.17 | $26.19 | $25.92 | $25.93 | $25.93 | 1,373,698 |
2025-04-04 | $26.45 | $26.47 | $26.24 | $26.24 | $26.24 | 389,777 |
2025-04-03 | $26.37 | $26.44 | $26.31 | $26.34 | $26.34 | 225,966 |
2025-04-02 | $26.30 | $26.30 | $26.12 | $26.16 | $26.16 | 108,991 |
2025-04-01 | $26.22 | $26.29 | $26.19 | $26.19 | $26.19 | 128,654 |
2025-03-31 | $26.38 | $26.40 | $26.34 | $26.38 | $26.38 | 123,542 |
2025-03-28 | $26.21 | $26.30 | $26.21 | $26.27 | $26.27 | 94,578 |
2025-03-27 | $26.09 | $26.13 | $26.08 | $26.13 | $26.13 | 59,706 |
2025-03-26 | $26.08 | $26.12 | $26.07 | $26.09 | $26.09 | 50,323 |
2025-03-25 | $26.07 | $26.13 | $26.07 | $26.11 | $26.11 | 86,892 |
2025-03-24 | $26.10 | $26.12 | $26.06 | $26.06 | $26.06 | 89,075 |
2025-03-21 | $26.21 | $26.23 | $26.13 | $26.13 | $26.13 | 58,799 |
2025-03-20 | $26.24 | $26.30 | $26.13 | $26.18 | $26.18 | 175,474 |
2025-03-19 | $26.00 | $26.15 | $25.97 | $26.15 | $26.15 | 197,889 |
2025-03-18 | $25.96 | $26.05 | $25.95 | $26.01 | $26.01 | 116,013 |
2025-03-17 | $26.01 | $26.05 | $25.97 | $25.98 | $25.98 | 81,152 |
2025-03-14 | $25.99 | $26.08 | $25.97 | $25.98 | $25.98 | 130,260 |
2025-03-13 | $25.96 | $26.06 | $25.96 | $26.05 | $26.05 | 195,535 |
2025-03-12 | $26.02 | $26.07 | $25.99 | $25.99 | $25.99 | 125,769 |
2025-03-11 | $26.09 | $26.16 | $26.01 | $26.04 | $26.04 | 430,812 |
2025-03-10 | $26.11 | $26.15 | $26.09 | $26.11 | $26.11 | 306,102 |
2025-03-07 | $26.11 | $26.12 | $25.96 | $26.00 | $26.00 | 596,152 |
2025-03-06 | $26.00 | $26.05 | $25.93 | $26.03 | $26.03 | 130,502 |
2025-03-05 | $26.19 | $26.21 | $26.04 | $26.05 | $26.05 | 498,119 |
2025-03-04 | $26.33 | $26.35 | $26.16 | $26.19 | $26.19 | 278,587 |
2025-03-03 | $26.15 | $26.30 | $26.10 | $26.29 | $26.29 | 380,975 |
2025-02-28 | $26.08 | $26.25 | $26.03 | $26.24 | $26.22 | 621,116 |
2025-02-27 | $26.02 | $26.09 | $26.02 | $26.04 | $26.02 | 119,709 |
2025-02-26 | $26.02 | $26.11 | $26.02 | $26.08 | $26.06 | 103,263 |
2025-02-25 | $26.05 | $26.08 | $26.04 | $26.05 | $26.05 | 460,100 |
2025-02-24 | $25.89 | $25.95 | $25.87 | $25.94 | $25.94 | 137,404 |
2025-02-21 | $25.85 | $25.93 | $25.85 | $25.90 | $25.90 | 373,429 |
2025-02-20 | $25.77 | $25.85 | $25.77 | $25.82 | $25.82 | 74,545 |
2025-02-19 | $25.71 | $25.79 | $25.71 | $25.77 | $25.77 | 89,608 |
2025-02-18 | $25.76 | $25.79 | $25.73 | $25.74 | $25.74 | 102,419 |
2025-02-14 | $25.80 | $25.86 | $25.80 | $25.81 | $25.81 | 98,820 |
2025-02-13 | $25.71 | $25.77 | $25.71 | $25.76 | $25.76 | 155,378 |
2025-02-12 | $25.67 | $25.68 | $25.61 | $25.62 | $25.62 | 252,240 |
2025-02-11 | $25.76 | $25.78 | $25.73 | $25.78 | $25.78 | 68,316 |
2025-02-10 | $25.83 | $25.83 | $25.76 | $25.76 | $25.76 | 114,608 |
2025-02-07 | $25.78 | $25.81 | $25.73 | $25.78 | $25.78 | 222,594 |
2025-02-06 | $25.90 | $25.90 | $25.82 | $25.87 | $25.87 | 520,694 |
2025-02-05 | $25.82 | $25.91 | $25.82 | $25.88 | $25.88 | 186,198 |
2025-02-04 | $25.61 | $25.78 | $25.61 | $25.76 | $25.76 | 82,852 |
2025-02-03 | $25.82 | $25.85 | $25.70 | $25.73 | $25.73 | 1,705,527 |
2025-01-31 | $25.66 | $25.68 | $25.60 | $25.63 | $25.63 | 787,719 |
2025-01-30 | $25.64 | $25.69 | $25.63 | $25.64 | $25.64 | 139,953 |
2025-01-29 | $25.63 | $25.67 | $25.56 | $25.63 | $25.63 | 119,344 |
2025-01-28 | $25.60 | $25.66 | $25.59 | $25.65 | $25.65 | 96,493 |
2025-01-27 | $25.60 | $25.65 | $25.59 | $25.63 | $25.63 | 252,663 |
2025-01-24 | $25.44 | $25.53 | $25.44 | $25.52 | $25.52 | 129,881 |
2025-01-23 | $25.40 | $25.48 | $25.38 | $25.48 | $25.48 | 113,732 |
2025-01-22 | $25.51 | $25.51 | $25.44 | $25.46 | $25.46 | 97,649 |
2025-01-21 | $25.47 | $25.51 | $25.45 | $25.47 | $25.47 | 262,001 |
2025-01-17 | $25.49 | $25.50 | $25.44 | $25.45 | $25.45 | 136,069 |
2025-01-16 | $25.42 | $25.50 | $25.39 | $25.45 | $25.45 | 185,102 |
2025-01-15 | $25.38 | $25.43 | $25.37 | $25.42 | $25.42 | 103,460 |
2025-01-14 | $25.25 | $25.25 | $25.20 | $25.24 | $25.24 | 95,544 |
2025-01-13 | $25.23 | $25.26 | $25.20 | $25.23 | $25.23 | 173,963 |
2025-01-10 | $25.24 | $25.28 | $25.20 | $25.21 | $25.21 | 221,915 |
2025-01-08 | $25.25 | $25.33 | $25.25 | $25.33 | $25.33 | 112,366 |
2025-01-07 | $25.30 | $25.30 | $25.23 | $25.26 | $25.26 | 165,734 |
2025-01-06 | $25.27 | $25.31 | $25.26 | $25.29 | $25.29 | 205,434 |
2025-01-03 | $25.35 | $25.38 | $25.29 | $25.29 | $25.29 | 135,616 |
2025-01-02 | $25.36 | $25.44 | $25.33 | $25.34 | $25.34 | 261,796 |
2024-12-31 | $25.38 | $25.41 | $25.31 | $25.31 | $25.31 | 242,989 |
2024-12-30 | $25.35 | $25.38 | $25.32 | $25.35 | $25.35 | 234,382 |
2024-12-27 | $25.31 | $25.34 | $25.26 | $25.26 | $25.26 | 275,095 |
2024-12-26 | $25.27 | $25.36 | $25.27 | $25.33 | $25.33 | 188,598 |
2024-12-24 | $25.26 | $25.34 | $25.25 | $25.34 | $25.34 | 134,678 |
2024-12-23 | $25.30 | $25.31 | $25.26 | $25.31 | $25.31 | 608,048 |
2024-12-20 | $25.36 | $25.38 | $25.30 | $25.32 | $25.32 | 279,613 |
2024-12-19 | $25.32 | $25.40 | $25.19 | $25.25 | $25.25 | 234,405 |
2024-12-18 | $25.56 | $25.63 | $25.40 | $25.40 | $25.36 | 226,362 |
2024-12-17 | $25.58 | $25.61 | $25.56 | $25.58 | $25.54 | 119,825 |
2024-12-16 | $25.60 | $25.64 | $25.58 | $25.59 | $25.54 | 125,494 |
2024-12-13 | $25.66 | $25.70 | $25.56 | $25.59 | $25.55 | 182,404 |
2024-12-12 | $25.72 | $25.76 | $25.67 | $25.67 | $25.63 | 188,154 |
2024-12-11 | $25.84 | $25.84 | $25.73 | $25.77 | $25.73 | 189,173 |
2024-12-10 | $25.79 | $25.83 | $25.77 | $25.81 | $25.76 | 174,664 |
2024-12-09 | $25.82 | $25.84 | $25.81 | $25.81 | $25.77 | 100,091 |
2024-12-06 | $25.94 | $25.94 | $25.85 | $25.88 | $25.84 | 94,288 |
2024-12-05 | $25.82 | $25.87 | $25.82 | $25.85 | $25.81 | 80,171 |
2024-12-04 | $25.78 | $25.91 | $25.78 | $25.88 | $25.84 | 251,334 |
2024-12-03 | $25.83 | $25.85 | $25.78 | $25.81 | $25.77 | 165,850 |
2024-12-02 | $25.73 | $25.85 | $25.73 | $25.79 | $25.75 | 150,314 |
2024-11-29 | $25.85 | $25.86 | $25.80 | $25.85 | $25.85 | 48,541 |
2024-11-27 | $25.76 | $25.84 | $25.75 | $25.77 | $25.77 | 73,368 |
2024-11-26 | $25.69 | $25.76 | $25.69 | $25.71 | $25.71 | 112,369 |
2024-11-25 | $25.72 | $25.77 | $25.71 | $25.77 | $25.77 | 169,729 |
2024-11-22 | $25.60 | $25.65 | $25.58 | $25.58 | $25.58 | 105,399 |
2024-11-21 | $25.64 | $25.67 | $25.57 | $25.59 | $25.59 | 147,893 |
2024-11-20 | $25.63 | $25.70 | $25.61 | $25.64 | $25.64 | 144,899 |
2024-11-19 | $25.65 | $25.69 | $25.63 | $25.64 | $25.64 | 107,898 |
2024-11-18 | $25.53 | $25.62 | $25.52 | $25.60 | $25.60 | 175,516 |
2024-11-15 | $25.47 | $25.59 | $25.45 | $25.54 | $25.54 | 119,237 |
2024-11-14 | $25.69 | $25.69 | $25.53 | $25.53 | $25.53 | 379,951 |
2024-11-13 | $25.67 | $25.69 | $25.51 | $25.54 | $25.54 | 159,606 |
2024-11-12 | $25.61 | $25.73 | $25.58 | $25.58 | $25.58 | 134,937 |
2024-11-11 | $25.78 | $25.80 | $25.61 | $25.73 | $25.73 | 100,674 |
2024-11-08 | $25.81 | $25.84 | $25.76 | $25.81 | $25.81 | 103,301 |
2024-11-07 | $25.64 | $25.76 | $25.64 | $25.73 | $25.73 | 266,669 |
2024-11-06 | $25.52 | $25.71 | $25.52 | $25.64 | $25.64 | 181,500 |
2024-11-05 | $25.63 | $25.72 | $25.59 | $25.68 | $25.68 | 116,613 |
2024-11-04 | $25.74 | $25.74 | $25.63 | $25.67 | $25.67 | 130,275 |
2024-11-01 | $25.74 | $25.80 | $25.60 | $25.62 | $25.62 | 129,351 |
2024-10-31 | $25.66 | $25.81 | $25.66 | $25.78 | $25.75 | 124,297 |
2024-10-30 | $25.88 | $25.88 | $25.76 | $25.80 | $25.77 | 183,326 |
2024-10-29 | $25.63 | $25.74 | $25.61 | $25.73 | $25.70 | 98,604 |
2024-10-28 | $25.73 | $25.74 | $25.65 | $25.69 | $25.66 | 177,195 |
2024-10-25 | $25.81 | $25.85 | $25.73 | $25.74 | $25.71 | 160,829 |
2024-10-24 | $25.80 | $25.86 | $25.79 | $25.81 | $25.78 | 185,772 |
2024-10-23 | $25.79 | $25.80 | $25.75 | $25.79 | $25.76 | 139,896 |
2024-10-22 | $25.87 | $25.89 | $25.83 | $25.85 | $25.82 | 145,197 |
2024-10-21 | $25.92 | $25.94 | $25.81 | $25.81 | $25.78 | 105,320 |
2024-10-18 | $26.03 | $26.04 | $26.00 | $26.01 | $25.98 | 123,693 |
2024-10-17 | $25.95 | $25.99 | $25.95 | $25.96 | $25.93 | 120,675 |
2024-10-16 | $26.04 | $26.09 | $26.04 | $26.05 | $26.02 | 100,363 |
2024-10-15 | $26.03 | $26.08 | $26.02 | $26.03 | $26.00 | 116,072 |
2024-10-14 | $25.95 | $26.01 | $25.94 | $26.01 | $25.98 | 79,824 |
2024-10-11 | $25.97 | $26.09 | $25.97 | $26.02 | $25.99 | 80,551 |
2024-10-10 | $25.94 | $26.04 | $25.94 | $26.04 | $26.01 | 184,859 |
2024-10-09 | $25.97 | $25.99 | $25.92 | $25.98 | $25.95 | 147,186 |
2024-10-08 | $26.00 | $26.04 | $25.93 | $26.03 | $26.00 | 380,909 |
2024-10-07 | $25.96 | $26.01 | $25.96 | $25.99 | $25.96 | 92,449 |
2024-10-04 | $26.07 | $26.10 | $26.01 | $26.02 | $26.02 | 120,726 |
2024-10-03 | $26.24 | $26.27 | $26.19 | $26.19 | $26.19 | 58,654 |
2024-10-02 | $26.25 | $26.33 | $26.25 | $26.30 | $26.30 | 180,721 |
2024-10-01 | $26.32 | $26.42 | $26.32 | $26.34 | $26.34 | 170,697 |
2024-09-30 | $26.31 | $26.32 | $26.25 | $26.28 | $26.24 | 318,553 |
2024-09-27 | $26.25 | $26.33 | $26.25 | $26.30 | $26.26 | 208,549 |
2024-09-26 | $26.26 | $26.33 | $26.20 | $26.23 | $26.19 | 409,625 |
2024-09-25 | $26.33 | $26.33 | $26.26 | $26.27 | $26.23 | 119,860 |
2024-09-24 | $26.26 | $26.38 | $26.26 | $26.37 | $26.33 | 165,323 |
2024-09-23 | $26.27 | $26.34 | $26.22 | $26.29 | $26.25 | 174,287 |
2024-09-20 | $26.30 | $26.34 | $26.25 | $26.30 | $26.26 | 101,447 |
2024-09-19 | $26.23 | $26.36 | $26.23 | $26.32 | $26.28 | 211,029 |
2024-09-18 | $26.32 | $26.44 | $26.23 | $26.23 | $26.19 | 293,439 |
2024-09-17 | $26.33 | $26.40 | $26.33 | $26.36 | $26.32 | 275,559 |
2024-09-16 | $26.28 | $26.39 | $26.28 | $26.39 | $26.35 | 128,554 |
2024-09-13 | $26.18 | $26.31 | $26.18 | $26.28 | $26.28 | 796,665 |
2024-09-12 | $26.16 | $26.20 | $26.15 | $26.15 | $26.15 | 386,030 |
2024-09-11 | $26.12 | $26.26 | $26.12 | $26.20 | $26.20 | 116,940 |
2024-09-10 | $26.10 | $26.19 | $26.09 | $26.17 | $26.17 | 119,789 |
2024-09-09 | $26.02 | $26.13 | $26.02 | $26.12 | $26.12 | 106,603 |
2024-09-06 | $26.10 | $26.17 | $26.04 | $26.06 | $26.06 | 425,405 |
2024-09-05 | $26.00 | $26.07 | $25.92 | $26.04 | $26.04 | 762,025 |
2024-09-04 | $25.93 | $26.02 | $25.93 | $26.02 | $26.02 | 84,681 |
2024-09-03 | $25.96 | $26.00 | $25.94 | $25.96 | $25.96 | 123,857 |
2024-08-30 | $25.97 | $26.01 | $25.89 | $25.90 | $25.88 | 153,080 |
2024-08-29 | $25.95 | $26.02 | $25.95 | $25.97 | $25.95 | 107,679 |
2024-08-28 | $25.99 | $26.06 | $25.92 | $25.92 | $25.90 | 94,568 |
2024-08-27 | $25.86 | $26.06 | $25.86 | $26.03 | $26.01 | 241,997 |
2024-08-26 | $26.02 | $26.09 | $26.02 | $26.02 | $26.00 | 68,114 |
2024-08-23 | $25.82 | $26.06 | $25.82 | $26.02 | $26.02 | 90,630 |
2024-08-22 | $25.89 | $25.91 | $25.77 | $25.77 | $25.77 | 84,858 |
2024-08-21 | $25.94 | $26.00 | $25.90 | $25.98 | $25.98 | 78,142 |
2024-08-20 | $25.88 | $25.93 | $25.80 | $25.80 | $25.80 | 76,785 |
2024-08-19 | $25.79 | $25.86 | $25.78 | $25.82 | $25.82 | 95,641 |
2024-08-16 | $25.75 | $25.85 | $25.67 | $25.67 | $25.67 | 63,027 |
2024-08-15 | $25.71 | $25.80 | $25.71 | $25.79 | $25.79 | 78,427 |
2024-08-14 | $25.87 | $25.93 | $25.85 | $25.86 | $25.86 | 435,945 |
2024-08-13 | $25.89 | $25.89 | $25.84 | $25.88 | $25.88 | 79,372 |
2024-08-12 | $25.70 | $25.83 | $25.70 | $25.83 | $25.83 | 98,812 |
2024-08-09 | $25.70 | $25.79 | $25.70 | $25.75 | $25.75 | 75,986 |
2024-08-08 | $25.57 | $25.68 | $25.57 | $25.67 | $25.67 | 139,769 |
2024-08-07 | $25.71 | $25.79 | $25.68 | $25.68 | $25.68 | 99,166 |
2024-08-06 | $25.88 | $25.89 | $25.76 | $25.76 | $25.76 | 205,635 |
2024-08-05 | $25.90 | $25.98 | $25.82 | $25.94 | $25.94 | 221,894 |
2024-08-02 | $25.85 | $25.90 | $25.80 | $25.87 | $25.87 | 231,611 |
2024-08-01 | $25.71 | $25.81 | $25.71 | $25.73 | $25.73 | 132,846 |
2024-07-31 | $25.60 | $25.76 | $25.60 | $25.75 | $25.70 | 82,616 |
2024-07-30 | $25.61 | $25.64 | $25.57 | $25.61 | $25.55 | 254,504 |
2024-07-29 | $25.60 | $25.61 | $25.47 | $25.47 | $25.42 | 148,192 |
2024-07-26 | $25.56 | $25.56 | $25.51 | $25.53 | $25.53 | 114,255 |
2024-07-25 | $25.46 | $25.52 | $25.45 | $25.48 | $25.48 | 187,611 |
2024-07-24 | $25.47 | $25.54 | $25.41 | $25.41 | $25.41 | 125,937 |
2024-07-23 | $25.50 | $25.55 | $25.47 | $25.47 | $25.47 | 117,334 |
2024-07-22 | $25.53 | $25.55 | $25.46 | $25.50 | $25.50 | 243,749 |
2024-07-19 | $25.51 | $25.58 | $25.42 | $25.53 | $25.53 | 53,679 |
2024-07-18 | $25.60 | $25.67 | $25.60 | $25.60 | $25.60 | 124,844 |
2024-07-17 | $25.61 | $25.69 | $25.61 | $25.66 | $25.66 | 104,049 |
2024-07-16 | $25.59 | $25.68 | $25.59 | $25.65 | $25.65 | 108,085 |
2024-07-15 | $25.51 | $25.59 | $25.51 | $25.58 | $25.58 | 126,537 |
2024-07-12 | $25.56 | $25.59 | $25.47 | $25.47 | $25.47 | 106,879 |
2024-07-11 | $25.56 | $25.60 | $25.53 | $25.55 | $25.55 | 187,768 |
2024-07-10 | $25.42 | $25.48 | $25.42 | $25.47 | $25.47 | 146,894 |
2024-07-09 | $25.42 | $25.46 | $25.39 | $25.42 | $25.42 | 142,303 |
2024-07-08 | $25.43 | $25.49 | $25.43 | $25.45 | $25.45 | 103,940 |
2024-07-05 | $25.43 | $25.50 | $25.41 | $25.42 | $25.42 | 82,403 |
2024-07-03 | $25.25 | $25.38 | $25.25 | $25.36 | $25.36 | 85,475 |
2024-07-02 | $25.22 | $25.29 | $25.21 | $25.25 | $25.25 | 183,523 |
2024-07-01 | $25.22 | $25.27 | $25.18 | $25.19 | $25.19 | 146,927 |
2024-06-28 | $25.52 | $25.59 | $25.42 | $25.42 | $25.29 | 97,908 |
2024-06-27 | $25.47 | $25.55 | $25.47 | $25.51 | $25.38 | 176,918 |
2024-06-26 | $25.41 | $25.48 | $25.41 | $25.46 | $25.33 | 100,479 |
2024-06-25 | $25.47 | $25.55 | $25.47 | $25.54 | $25.41 | 125,304 |
2024-06-24 | $25.45 | $25.52 | $25.45 | $25.52 | $25.39 | 95,689 |
2024-06-21 | $25.56 | $25.57 | $25.49 | $25.50 | $25.37 | 80,617 |
2024-06-20 | $25.40 | $25.55 | $25.40 | $25.53 | $25.40 | 176,522 |
2024-06-18 | $25.49 | $25.55 | $25.47 | $25.53 | $25.40 | 221,357 |
2024-06-17 | $25.40 | $25.44 | $25.39 | $25.44 | $25.31 | 8,623,297 |
2024-06-14 | $25.47 | $25.50 | $25.44 | $25.47 | $25.47 | 117,855 |
2024-06-13 | $25.39 | $25.49 | $25.39 | $25.45 | $25.45 | 143,640 |
2024-06-12 | $25.43 | $25.47 | $25.31 | $25.32 | $25.32 | 149,266 |
2024-06-11 | $25.21 | $25.31 | $25.21 | $25.22 | $25.22 | 165,878 |
2024-06-10 | $25.22 | $25.24 | $25.21 | $25.23 | $25.23 | 143,781 |
2024-06-07 | $25.25 | $25.32 | $25.24 | $25.28 | $25.28 | 200,386 |
2024-06-06 | $25.46 | $25.49 | $25.44 | $25.48 | $25.48 | 146,695 |
2024-06-05 | $25.39 | $25.50 | $25.39 | $25.39 | $25.39 | 166,853 |
2024-06-04 | $25.36 | $25.44 | $25.36 | $25.41 | $25.41 | 229,623 |
2024-06-03 | $25.25 | $25.35 | $25.25 | $25.34 | $25.34 | 230,064 |
2024-05-31 | $25.40 | $25.42 | $25.34 | $25.34 | $25.34 | 133,432 |
2024-05-30 | $25.22 | $25.32 | $25.22 | $25.30 | $25.30 | 134,489 |
2024-05-29 | $25.20 | $25.23 | $25.15 | $25.21 | $25.21 | 170,941 |
2024-05-28 | $25.34 | $25.39 | $25.27 | $25.28 | $25.28 | 181,206 |
2024-05-24 | $25.32 | $25.37 | $25.25 | $25.25 | $25.25 | 135,041 |
2024-05-23 | $25.39 | $25.43 | $25.30 | $25.32 | $25.32 | 176,080 |
2024-05-22 | $25.39 | $25.44 | $25.39 | $25.42 | $25.42 | 112,444 |
2024-05-21 | $25.44 | $25.45 | $25.42 | $25.44 | $25.44 | 103,383 |
2024-05-20 | $25.36 | $25.50 | $25.35 | $25.50 | $25.50 | 194,255 |
2024-05-17 | $25.39 | $25.42 | $25.38 | $25.39 | $25.39 | 140,728 |
2024-05-16 | $25.50 | $25.50 | $25.42 | $25.43 | $25.43 | 133,349 |
2024-05-15 | $25.39 | $25.47 | $25.38 | $25.38 | $25.38 | 82,997 |
2024-05-14 | $25.25 | $25.32 | $25.25 | $25.31 | $25.31 | 155,717 |
2024-05-13 | $25.27 | $25.31 | $25.24 | $25.24 | $25.24 | 132,995 |
2024-05-10 | $25.28 | $25.30 | $25.24 | $25.24 | $25.24 | 183,139 |
2024-05-09 | $25.18 | $25.31 | $25.18 | $25.30 | $25.30 | 115,121 |
2024-05-08 | $25.21 | $25.23 | $25.19 | $25.21 | $25.21 | 172,445 |
2024-05-07 | $25.27 | $25.31 | $25.23 | $25.23 | $25.23 | 191,253 |
2024-05-06 | $25.21 | $25.25 | $25.20 | $25.23 | $25.23 | 161,313 |
2024-05-03 | $25.19 | $25.25 | $25.16 | $25.21 | $25.21 | 200,529 |
2024-05-02 | $25.01 | $25.11 | $25.00 | $25.09 | $25.09 | 323,850 |
2024-05-01 | $25.00 | $25.08 | $24.94 | $25.00 | $25.00 | 254,856 |
2024-04-30 | $25.18 | $25.21 | $25.12 | $25.14 | $24.97 | 329,552 |
2024-04-29 | $25.19 | $25.28 | $25.19 | $25.22 | $25.05 | 121,943 |
2024-04-26 | $25.18 | $25.22 | $25.17 | $25.18 | $25.01 | 97,056 |
2024-04-25 | $25.08 | $25.13 | $25.06 | $25.12 | $24.95 | 189,540 |
2024-04-24 | $25.16 | $25.19 | $25.12 | $25.15 | $24.98 | 425,709 |
2024-04-23 | $25.12 | $25.25 | $25.12 | $25.21 | $25.04 | 217,238 |
2024-04-22 | $25.12 | $25.20 | $25.12 | $25.15 | $24.98 | 114,419 |
2024-04-19 | $25.16 | $25.22 | $25.16 | $25.19 | $25.02 | 124,872 |
2024-04-18 | $25.14 | $25.17 | $25.11 | $25.15 | $24.98 | 215,189 |
2024-04-17 | $25.15 | $25.21 | $25.11 | $25.19 | $25.02 | 167,989 |
2024-04-16 | $25.02 | $25.16 | $25.02 | $25.11 | $24.94 | 172,222 |
2024-04-15 | $25.17 | $25.19 | $25.11 | $25.19 | $25.02 | 174,810 |
2024-04-12 | $25.22 | $25.34 | $25.22 | $25.26 | $25.26 | 363,723 |
2024-04-11 | $25.23 | $25.27 | $25.15 | $25.19 | $25.19 | 320,127 |
2024-04-10 | $25.23 | $25.35 | $25.20 | $25.21 | $25.21 | 245,543 |
2024-04-09 | $25.40 | $25.48 | $25.40 | $25.45 | $25.45 | 118,162 |
2024-04-08 | $25.26 | $25.40 | $25.26 | $25.38 | $25.38 | 748,579 |
2024-04-05 | $25.43 | $25.47 | $25.39 | $25.40 | $25.40 | 439,568 |
2024-04-04 | $25.45 | $25.51 | $25.40 | $25.51 | $25.51 | 138,956 |
2024-04-03 | $25.33 | $25.41 | $25.32 | $25.40 | $25.40 | 168,251 |
2024-04-02 | $25.26 | $25.42 | $25.26 | $25.41 | $25.41 | 365,669 |
2024-04-01 | $25.49 | $25.50 | $25.40 | $25.40 | $25.40 | 117,042 |
2024-03-28 | $25.69 | $25.76 | $25.62 | $25.62 | $25.62 | 151,434 |
2024-03-27 | $25.66 | $25.72 | $25.66 | $25.71 | $25.71 | 926,176 |
2024-03-26 | $25.63 | $25.65 | $25.61 | $25.63 | $25.63 | 172,688 |
2024-03-25 | $25.64 | $25.70 | $25.59 | $25.61 | $25.61 | 272,074 |
2024-03-22 | $25.74 | $25.74 | $25.66 | $25.66 | $25.66 | 104,813 |
2024-03-21 | $25.66 | $25.68 | $25.57 | $25.57 | $25.57 | 140,825 |
2024-03-20 | $25.47 | $25.58 | $25.47 | $25.55 | $25.55 | 159,984 |
2024-03-19 | $25.46 | $25.51 | $25.45 | $25.45 | $25.45 | 179,993 |
2024-03-18 | $25.46 | $25.47 | $25.32 | $25.32 | $25.32 | 134,144 |
2024-03-15 | $25.47 | $25.51 | $25.45 | $25.46 | $25.46 | 164,433 |
2024-03-14 | $25.57 | $25.57 | $25.46 | $25.46 | $25.46 | 222,564 |
2024-03-13 | $25.67 | $25.68 | $25.61 | $25.61 | $25.61 | 161,469 |
2024-03-12 | $25.71 | $25.72 | $25.64 | $25.64 | $25.64 | 129,332 |
2024-03-11 | $25.77 | $25.77 | $25.71 | $25.72 | $25.72 | 138,012 |
2024-03-08 | $25.79 | $25.82 | $25.75 | $25.75 | $25.75 | 131,795 |
2024-03-07 | $25.79 | $25.80 | $25.72 | $25.76 | $25.76 | 225,968 |
2024-03-06 | $25.74 | $25.82 | $25.74 | $25.74 | $25.74 | 268,788 |
2024-03-05 | $25.71 | $25.78 | $25.69 | $25.74 | $25.74 | 195,733 |
2024-03-04 | $25.60 | $25.64 | $25.59 | $25.64 | $25.64 | 212,204 |
2024-03-01 | $25.54 | $25.67 | $25.49 | $25.65 | $25.65 | 292,217 |
2024-02-29 | $25.50 | $25.57 | $25.50 | $25.53 | $25.53 | 442,038 |
2024-02-28 | $25.42 | $25.49 | $25.42 | $25.48 | $25.48 | 189,311 |
2024-02-27 | $25.43 | $25.46 | $25.39 | $25.39 | $25.39 | 212,677 |
2024-02-26 | $25.45 | $25.46 | $25.39 | $25.43 | $25.43 | 212,148 |
2024-02-23 | $25.27 | $25.48 | $25.27 | $25.44 | $25.44 | 335,887 |
2024-02-22 | $25.39 | $25.45 | $25.34 | $25.36 | $25.36 | 289,559 |
2024-02-21 | $25.45 | $25.46 | $25.37 | $25.40 | $25.40 | 245,421 |
2024-02-20 | $25.43 | $25.48 | $25.43 | $25.45 | $25.45 | 280,798 |
2024-02-16 | $25.37 | $25.43 | $25.30 | $25.30 | $25.30 | 231,013 |
2024-02-15 | $25.46 | $25.50 | $25.45 | $25.45 | $25.45 | 272,777 |
2024-02-14 | $25.37 | $25.45 | $25.37 | $25.42 | $25.42 | 267,266 |
2024-02-13 | $25.36 | $25.39 | $25.30 | $25.30 | $25.30 | 187,176 |
2024-02-12 | $25.47 | $25.48 | $25.43 | $25.47 | $25.47 | 155,460 |
2024-02-09 | $25.46 | $25.51 | $25.45 | $25.46 | $25.46 | 301,760 |
2024-02-08 | $25.49 | $25.52 | $25.47 | $25.51 | $25.51 | 459,553 |
2024-02-07 | $25.54 | $25.60 | $25.53 | $25.53 | $25.53 | 488,911 |
2024-02-06 | $25.51 | $25.61 | $25.51 | $25.57 | $25.57 | 232,997 |
2024-02-05 | $25.54 | $25.56 | $25.48 | $25.49 | $25.49 | 253,092 |
2024-02-02 | $25.68 | $25.70 | $25.59 | $25.60 | $25.60 | 219,560 |
2024-02-01 | $25.91 | $26.01 | $25.87 | $25.89 | $25.89 | 538,477 |
2024-01-31 | $25.75 | $25.84 | $25.71 | $25.82 | $25.82 | 525,598 |
2024-01-30 | $25.67 | $25.72 | $25.63 | $25.68 | $25.68 | 332,173 |
2024-01-29 | $25.62 | $25.70 | $25.62 | $25.65 | $25.65 | 575,972 |
2024-01-26 | $25.58 | $25.60 | $25.54 | $25.55 | $25.55 | 251,197 |
2024-01-25 | $25.57 | $25.60 | $25.47 | $25.47 | $25.47 | 427,643 |
2024-01-24 | $25.60 | $25.62 | $25.49 | $25.50 | $25.50 | 317,243 |
2024-01-23 | $25.54 | $25.56 | $25.50 | $25.54 | $25.54 | 648,279 |
2024-01-22 | $25.65 | $25.68 | $25.62 | $25.64 | $25.64 | 391,279 |
2024-01-19 | $25.60 | $25.64 | $25.56 | $25.62 | $25.62 | 457,577 |
2024-01-18 | $25.61 | $25.64 | $25.57 | $25.59 | $25.59 | 600,642 |
2024-01-17 | $25.60 | $25.63 | $25.56 | $25.61 | $25.61 | 390,397 |
2024-01-16 | $25.73 | $25.77 | $25.65 | $25.68 | $25.68 | 464,307 |
2024-01-12 | $25.72 | $25.84 | $25.72 | $25.81 | $25.81 | 376,737 |
2024-01-11 | $25.64 | $25.73 | $25.62 | $25.71 | $25.71 | 476,377 |
2024-01-10 | $25.63 | $25.65 | $25.57 | $25.58 | $25.58 | 400,582 |
2024-01-09 | $25.61 | $25.65 | $25.59 | $25.60 | $25.60 | 632,562 |
2024-01-08 | $25.56 | $25.68 | $25.56 | $25.64 | $25.64 | 416,284 |
2024-01-05 | $25.56 | $25.69 | $25.55 | $25.58 | $25.58 | 383,583 |
2024-01-04 | $25.64 | $25.66 | $25.62 | $25.62 | $25.62 | 383,857 |
2024-01-03 | $25.62 | $25.77 | $25.61 | $25.77 | $25.77 | 293,062 |
2024-01-02 | $25.67 | $25.73 | $25.65 | $25.71 | $25.71 | 469,535 |
2023-12-29 | $25.72 | $25.82 | $25.57 | $25.57 | $25.57 | 502,131 |
2023-12-28 | $25.85 | $25.89 | $25.77 | $25.77 | $25.77 | 418,225 |
2023-12-27 | $25.77 | $25.89 | $25.77 | $25.87 | $25.87 | 306,600 |
2023-12-26 | $25.74 | $25.77 | $25.73 | $25.75 | $25.75 | 234,138 |
2023-12-22 | $25.83 | $25.84 | $25.70 | $25.73 | $25.73 | 324,165 |
2023-12-21 | $25.85 | $25.87 | $25.76 | $25.87 | $25.87 | 1,045,416 |
2023-12-20 | $25.80 | $25.84 | $25.75 | $25.75 | $25.75 | 1,176,446 |
2023-12-19 | $25.74 | $25.80 | $25.72 | $25.72 | $25.72 | 409,003 |
2023-12-18 | $25.75 | $25.76 | $25.71 | $25.71 | $25.71 | 503,264 |
2023-12-15 | $25.74 | $25.81 | $25.72 | $25.79 | $25.79 | 964,497 |
2023-12-14 | $25.77 | $25.91 | $25.76 | $25.84 | $25.84 | 1,696,635 |
2023-12-13 | $25.22 | $25.56 | $25.21 | $25.54 | $25.54 | 982,180 |
2023-12-12 | $25.18 | $25.23 | $25.08 | $25.08 | $25.08 | 791,848 |
2023-12-11 | $25.21 | $25.23 | $25.16 | $25.22 | $25.22 | 514,216 |
2023-12-08 | $25.22 | $25.28 | $25.18 | $25.27 | $25.27 | 351,827 |
2023-12-07 | $25.31 | $25.38 | $25.29 | $25.31 | $25.31 | 404,527 |
2023-12-06 | $25.29 | $25.35 | $25.27 | $25.34 | $25.34 | 466,084 |
2023-12-05 | $25.24 | $25.34 | $25.24 | $25.30 | $25.30 | 361,042 |
2023-12-04 | $25.19 | $25.21 | $25.12 | $25.15 | $25.15 | 395,704 |
2023-12-01 | $25.10 | $25.28 | $25.10 | $25.25 | $25.25 | 347,935 |
2023-11-30 | $25.20 | $25.22 | $25.14 | $25.15 | $25.08 | 359,487 |
2023-11-29 | $25.21 | $25.26 | $25.17 | $25.24 | $25.17 | 286,280 |
2023-11-28 | $24.99 | $25.14 | $24.99 | $25.14 | $25.07 | 357,593 |
2023-11-27 | $24.98 | $25.05 | $24.96 | $25.05 | $24.98 | 346,627 |
2023-11-24 | $25.00 | $25.00 | $24.94 | $24.94 | $24.87 | 152,123 |
2023-11-22 | $25.05 | $25.07 | $24.99 | $25.07 | $25.00 | 423,848 |
2023-11-21 | $25.05 | $25.08 | $24.97 | $25.03 | $24.96 | 315,697 |
2023-11-20 | $24.97 | $25.10 | $24.97 | $25.09 | $25.02 | 252,317 |
2023-11-17 | $24.98 | $25.05 | $24.96 | $25.00 | $25.00 | 470,309 |
2023-11-16 | $24.94 | $25.02 | $24.87 | $24.87 | $24.87 | 401,900 |
2023-11-15 | $24.91 | $24.91 | $24.84 | $24.89 | $24.89 | 362,446 |
2023-11-14 | $25.02 | $25.06 | $24.97 | $25.01 | $25.01 | 359,971 |
2023-11-13 | $24.73 | $24.80 | $24.70 | $24.79 | $24.79 | 323,073 |
2023-11-10 | $24.87 | $24.87 | $24.79 | $24.81 | $24.81 | 218,827 |
2023-11-09 | $24.98 | $24.98 | $24.79 | $24.81 | $24.81 | 553,674 |
2023-11-08 | $24.95 | $25.03 | $24.94 | $25.01 | $25.01 | 349,702 |
2023-11-07 | $24.93 | $25.00 | $24.91 | $24.97 | $24.97 | 669,580 |
2023-11-06 | $24.92 | $24.93 | $24.85 | $24.90 | $24.90 | 570,800 |
2023-11-03 | $25.01 | $25.05 | $24.95 | $24.95 | $24.95 | 290,530 |
2023-11-02 | $24.85 | $24.90 | $24.78 | $24.83 | $24.83 | 452,122 |
2023-11-01 | $24.53 | $24.73 | $24.53 | $24.72 | $24.72 | 717,010 |
2023-10-31 | $24.67 | $24.70 | $24.59 | $24.60 | $24.49 | 902,076 |
2023-10-30 | $24.62 | $24.68 | $24.59 | $24.66 | $24.55 | 1,530,197 |
2023-10-27 | $24.63 | $24.71 | $24.61 | $24.69 | $24.69 | 351,484 |
2023-10-26 | $24.56 | $24.67 | $24.56 | $24.66 | $24.66 | 755,112 |
2023-10-25 | $24.55 | $24.57 | $24.50 | $24.54 | $24.54 | 660,365 |
2023-10-24 | $24.59 | $24.65 | $24.54 | $24.64 | $24.64 | 415,097 |
2023-10-23 | $24.52 | $24.63 | $24.48 | $24.61 | $24.61 | 730,344 |
2023-10-20 | $24.57 | $24.63 | $24.55 | $24.60 | $24.60 | 457,427 |
2023-10-19 | $24.49 | $24.62 | $24.43 | $24.43 | $24.43 | 832,458 |
2023-10-18 | $24.59 | $24.63 | $24.51 | $24.55 | $24.55 | 224,271 |
2023-10-17 | $24.56 | $24.65 | $24.55 | $24.61 | $24.61 | 213,499 |
2023-10-16 | $24.70 | $24.74 | $24.69 | $24.71 | $24.71 | 308,306 |
2023-10-13 | $24.84 | $24.86 | $24.78 | $24.80 | $24.80 | 432,458 |
2023-10-12 | $24.78 | $24.80 | $24.61 | $24.63 | $24.63 | 317,777 |
2023-10-11 | $24.75 | $24.82 | $24.74 | $24.81 | $24.81 | 521,733 |
2023-10-10 | $24.60 | $24.73 | $24.59 | $24.69 | $24.69 | 338,028 |
2023-10-09 | $24.50 | $24.69 | $24.50 | $24.68 | $24.68 | 312,696 |
2023-10-06 | $24.36 | $24.50 | $24.33 | $24.42 | $24.42 | 406,238 |
2023-10-05 | $24.58 | $24.59 | $24.52 | $24.54 | $24.54 | 338,390 |
2023-10-04 | $24.52 | $24.58 | $24.48 | $24.57 | $24.57 | 914,028 |
2023-10-03 | $24.58 | $24.61 | $24.45 | $24.45 | $24.45 | 511,881 |
2023-10-02 | $24.72 | $24.74 | $24.62 | $24.62 | $24.62 | 656,192 |
2023-09-29 | $24.96 | $24.99 | $24.81 | $24.84 | $24.79 | 719,663 |
2023-09-28 | $24.72 | $24.89 | $24.69 | $24.89 | $24.84 | 1,679,932 |
2023-09-27 | $24.86 | $24.88 | $24.71 | $24.77 | $24.73 | 555,089 |
2023-09-26 | $24.88 | $24.90 | $24.79 | $24.79 | $24.74 | 355,439 |
2023-09-25 | $24.93 | $24.96 | $24.87 | $24.87 | $24.82 | 257,030 |
2023-09-22 | $25.00 | $25.09 | $25.00 | $25.05 | $25.00 | 249,628 |
2023-09-21 | $25.01 | $25.05 | $24.98 | $24.98 | $24.93 | 360,061 |
2023-09-20 | $25.22 | $25.25 | $25.12 | $25.13 | $25.08 | 257,383 |
2023-09-19 | $25.21 | $25.24 | $25.17 | $25.17 | $25.12 | 244,267 |
2023-09-18 | $25.18 | $25.25 | $25.18 | $25.25 | $25.25 | 353,832 |
2023-09-15 | $25.22 | $25.24 | $25.18 | $25.18 | $25.18 | 131,434 |
2023-09-14 | $25.30 | $25.32 | $25.23 | $25.26 | $25.26 | 183,867 |
2023-09-13 | $25.27 | $25.34 | $25.26 | $25.27 | $25.27 | 444,646 |
2023-09-12 | $25.26 | $25.28 | $25.24 | $25.28 | $25.28 | 208,528 |
2023-09-11 | $25.21 | $25.26 | $25.21 | $25.24 | $25.24 | 239,617 |
2023-09-08 | $25.28 | $25.32 | $25.26 | $25.27 | $25.27 | 183,139 |
2023-09-07 | $25.18 | $25.22 | $25.16 | $25.21 | $25.21 | 231,329 |
2023-09-06 | $25.20 | $25.22 | $25.11 | $25.12 | $25.12 | 322,728 |
2023-09-05 | $25.19 | $25.20 | $25.13 | $25.16 | $25.16 | 376,969 |
2023-09-01 | $25.32 | $25.33 | $25.20 | $25.21 | $25.21 | 320,151 |
2023-08-31 | $25.40 | $25.43 | $25.39 | $25.40 | $25.32 | 316,180 |
2023-08-30 | $25.41 | $25.43 | $25.37 | $25.37 | $25.29 | 304,575 |
2023-08-29 | $25.24 | $25.42 | $25.24 | $25.41 | $25.33 | 209,695 |
2023-08-28 | $25.31 | $25.33 | $25.16 | $25.16 | $25.08 | 298,312 |
2023-08-25 | $25.25 | $25.33 | $25.19 | $25.28 | $25.20 | 283,265 |
2023-08-24 | $25.33 | $25.38 | $25.26 | $25.29 | $25.21 | 412,984 |
2023-08-23 | $25.27 | $25.40 | $25.26 | $25.40 | $25.40 | 277,971 |
2023-08-22 | $25.11 | $25.16 | $25.10 | $25.13 | $25.13 | 621,692 |
2023-08-21 | $25.09 | $25.11 | $25.05 | $25.05 | $25.05 | 365,189 |
2023-08-18 | $25.17 | $25.24 | $25.16 | $25.18 | $25.18 | 418,379 |
2023-08-17 | $25.17 | $25.18 | $25.09 | $25.14 | $25.14 | 747,467 |
2023-08-16 | $25.20 | $25.26 | $25.14 | $25.15 | $25.15 | 258,595 |
2023-08-15 | $25.29 | $25.34 | $25.21 | $25.22 | $25.22 | 263,979 |
2023-08-14 | $25.34 | $25.37 | $25.30 | $25.30 | $25.30 | 632,977 |
2023-08-11 | $25.35 | $25.41 | $25.34 | $25.36 | $25.36 | 501,031 |
2023-08-10 | $25.54 | $25.58 | $25.39 | $25.40 | $25.40 | 243,515 |
2023-08-09 | $25.53 | $25.56 | $25.51 | $25.53 | $25.53 | 313,930 |
2023-08-08 | $25.61 | $25.63 | $25.51 | $25.51 | $25.51 | 319,434 |
2023-08-07 | $25.52 | $25.55 | $25.48 | $25.53 | $25.53 | 318,298 |
2023-08-04 | $25.36 | $25.53 | $25.36 | $25.41 | $25.41 | 353,398 |
2023-08-03 | $25.33 | $25.33 | $25.25 | $25.25 | $25.25 | 371,413 |
2023-08-02 | $25.44 | $25.45 | $25.35 | $25.44 | $25.44 | 413,448 |
2023-08-01 | $25.56 | $25.56 | $25.48 | $25.50 | $25.50 | 297,200 |
2023-07-31 | $25.69 | $25.75 | $25.66 | $25.72 | $25.66 | 258,052 |
2023-07-28 | $25.63 | $25.70 | $25.61 | $25.69 | $25.69 | 141,098 |
2023-07-27 | $25.77 | $25.79 | $25.57 | $25.57 | $25.57 | 244,145 |
2023-07-26 | $25.78 | $25.83 | $25.74 | $25.77 | $25.77 | 322,324 |
2023-07-25 | $25.83 | $25.86 | $25.75 | $25.75 | $25.75 | 214,112 |
2023-07-24 | $25.81 | $25.86 | $25.79 | $25.83 | $25.83 | 311,840 |
2023-07-21 | $25.85 | $25.88 | $25.81 | $25.81 | $25.81 | 540,598 |
2023-07-20 | $25.79 | $25.83 | $25.71 | $25.81 | $25.81 | 628,449 |
2023-07-19 | $25.77 | $25.84 | $25.75 | $25.83 | $25.83 | 278,878 |
2023-07-18 | $25.78 | $25.81 | $25.72 | $25.73 | $25.73 | 178,890 |
2023-07-17 | $25.71 | $25.78 | $25.70 | $25.76 | $25.76 | 333,490 |
2023-07-14 | $25.75 | $25.81 | $25.70 | $25.71 | $25.71 | 263,410 |
2023-07-13 | $25.82 | $25.86 | $25.77 | $25.79 | $25.79 | 343,369 |
2023-07-12 | $25.53 | $25.71 | $25.53 | $25.64 | $25.64 | 383,452 |
2023-07-11 | $25.47 | $25.48 | $25.41 | $25.42 | $25.42 | 294,144 |
2023-07-10 | $25.42 | $25.48 | $25.41 | $25.46 | $25.46 | 333,841 |
2023-07-07 | $25.41 | $25.47 | $25.39 | $25.40 | $25.40 | 630,115 |
2023-07-06 | $25.44 | $25.47 | $25.33 | $25.41 | $25.41 | 768,562 |
2023-07-05 | $25.63 | $25.65 | $25.53 | $25.55 | $25.55 | 333,190 |
2023-07-03 | $25.73 | $25.79 | $25.61 | $25.61 | $25.61 | 802,441 |
2023-06-30 | $25.73 | $25.84 | $25.72 | $25.84 | $25.71 | 1,038,768 |
2023-06-29 | $25.75 | $25.77 | $25.69 | $25.72 | $25.59 | 337,135 |
2023-06-28 | $25.90 | $25.93 | $25.85 | $25.91 | $25.78 | 739,690 |
2023-06-27 | $25.91 | $25.99 | $25.82 | $25.83 | $25.70 | 535,320 |
2023-06-26 | $25.95 | $25.97 | $25.90 | $25.91 | $25.78 | 202,804 |
2023-06-23 | $25.97 | $25.98 | $25.90 | $25.92 | $25.92 | 2,155,828 |
2023-06-22 | $25.86 | $25.92 | $25.83 | $25.85 | $25.85 | 376,530 |
2023-06-21 | $25.89 | $25.96 | $25.85 | $25.95 | $25.95 | 369,701 |
2023-06-20 | $25.90 | $25.96 | $25.90 | $25.91 | $25.91 | 204,366 |
2023-06-16 | $25.85 | $25.90 | $25.79 | $25.87 | $25.87 | 316,269 |
2023-06-15 | $25.93 | $25.99 | $25.90 | $25.93 | $25.93 | 480,778 |
2023-06-14 | $25.79 | $25.87 | $25.71 | $25.72 | $25.72 | 262,816 |
2023-06-13 | $25.84 | $25.87 | $25.69 | $25.70 | $25.70 | 430,661 |
2023-06-12 | $25.83 | $25.84 | $25.75 | $25.84 | $25.84 | 421,409 |
2023-06-09 | $25.84 | $25.88 | $25.82 | $25.83 | $25.83 | 428,032 |
2023-06-08 | $25.79 | $25.90 | $25.79 | $25.88 | $25.88 | 174,306 |
2023-06-07 | $25.90 | $25.92 | $25.74 | $25.76 | $25.76 | 360,812 |
2023-06-06 | $25.87 | $25.89 | $25.81 | $25.89 | $25.89 | 213,365 |
2023-06-05 | $25.81 | $25.92 | $25.81 | $25.86 | $25.86 | 194,942 |
2023-06-02 | $25.96 | $25.96 | $25.82 | $25.82 | $25.82 | 322,321 |
2023-06-01 | $25.93 | $25.98 | $25.91 | $25.97 | $25.97 | 247,754 |
2023-05-31 | $25.98 | $26.03 | $25.86 | $25.86 | $25.78 | 1,048,997 |
2023-05-30 | $25.92 | $25.99 | $25.91 | $25.95 | $25.87 | 143,067 |
2023-05-26 | $25.85 | $25.90 | $25.80 | $25.84 | $25.84 | 710,045 |
2023-05-25 | $25.92 | $25.95 | $25.81 | $25.85 | $25.85 | 219,434 |
2023-05-24 | $26.07 | $26.09 | $25.94 | $25.94 | $25.94 | 390,065 |
2023-05-23 | $25.94 | $26.05 | $25.93 | $26.03 | $26.03 | 883,178 |
2023-05-22 | $26.02 | $26.06 | $25.94 | $25.95 | $25.95 | 207,779 |
2023-05-19 | $26.01 | $26.09 | $25.96 | $26.01 | $26.01 | 426,914 |
2023-05-18 | $26.09 | $26.12 | $26.03 | $26.06 | $26.06 | 203,447 |
2023-05-17 | $26.18 | $26.20 | $26.13 | $26.16 | $26.16 | 323,912 |
2023-05-16 | $26.17 | $26.22 | $26.12 | $26.16 | $26.16 | 499,128 |
2023-05-15 | $26.25 | $26.27 | $26.22 | $26.24 | $26.24 | 438,061 |
2023-05-12 | $26.38 | $26.40 | $26.27 | $26.27 | $26.27 | 254,001 |
2023-05-11 | $26.38 | $26.41 | $26.33 | $26.36 | $26.36 | 519,859 |
2023-05-10 | $26.28 | $26.33 | $26.24 | $26.31 | $26.31 | 709,359 |
2023-05-09 | $26.25 | $26.27 | $26.19 | $26.21 | $26.21 | 1,310,064 |
2023-05-08 | $26.27 | $26.29 | $26.24 | $26.26 | $26.26 | 267,609 |
2023-05-05 | $26.35 | $26.38 | $26.31 | $26.37 | $26.37 | 485,049 |
2023-05-04 | $26.36 | $26.54 | $26.36 | $26.40 | $26.40 | 629,174 |
2023-05-03 | $26.32 | $26.44 | $26.32 | $26.43 | $26.43 | 380,035 |
2023-05-02 | $26.15 | $26.31 | $26.15 | $26.29 | $26.29 | 435,414 |
2023-05-01 | $26.26 | $26.27 | $26.05 | $26.09 | $26.09 | 541,297 |
2023-04-28 | $26.50 | $26.51 | $26.42 | $26.45 | $26.30 | 226,974 |
2023-04-27 | $26.50 | $26.53 | $26.41 | $26.43 | $26.43 | 279,482 |
2023-04-26 | $26.60 | $26.65 | $26.51 | $26.52 | $26.52 | 267,952 |
2023-04-25 | $26.54 | $26.63 | $26.54 | $26.63 | $26.63 | 662,463 |
2023-04-24 | $26.42 | $26.47 | $26.41 | $26.47 | $26.47 | 298,077 |
2023-04-21 | $26.40 | $26.43 | $26.32 | $26.35 | $26.35 | 327,949 |
2023-04-20 | $26.36 | $26.41 | $26.33 | $26.34 | $26.34 | 341,813 |
2023-04-19 | $26.27 | $26.29 | $26.22 | $26.28 | $26.28 | 293,646 |
2023-04-18 | $26.27 | $26.33 | $26.26 | $26.28 | $26.28 | 265,540 |
2023-04-17 | $26.37 | $26.40 | $26.26 | $26.27 | $26.27 | 321,309 |
2023-04-14 | $26.41 | $26.47 | $26.38 | $26.39 | $26.39 | 344,515 |
2023-04-13 | $26.61 | $26.66 | $26.49 | $26.50 | $26.50 | 399,405 |
2023-04-12 | $26.52 | $26.63 | $26.49 | $26.56 | $26.56 | 710,596 |
2023-04-11 | $26.55 | $26.57 | $26.51 | $26.56 | $26.56 | 352,435 |
2023-04-10 | $26.52 | $26.57 | $26.51 | $26.51 | $26.51 | 494,827 |
2023-04-06 | $26.68 | $26.74 | $26.67 | $26.69 | $26.69 | 213,215 |
2023-04-05 | $26.60 | $26.71 | $26.59 | $26.63 | $26.63 | 326,358 |
2023-04-04 | $26.45 | $26.60 | $26.44 | $26.56 | $26.56 | 649,249 |
2023-04-03 | $26.50 | $26.62 | $26.44 | $26.48 | $26.48 | 702,596 |
2023-03-31 | $26.58 | $26.71 | $26.55 | $26.67 | $26.44 | 707,307 |
2023-03-30 | $26.52 | $26.58 | $26.52 | $26.54 | $26.32 | 349,119 |
2023-03-29 | $26.43 | $26.51 | $26.40 | $26.40 | $26.18 | 9,260,507 |
2023-03-28 | $26.38 | $26.52 | $26.38 | $26.44 | $26.22 | 246,162 |
2023-03-27 | $26.46 | $26.50 | $26.37 | $26.38 | $26.16 | 211,546 |
2023-03-24 | $26.69 | $26.74 | $26.58 | $26.61 | $26.39 | 473,537 |
2023-03-23 | $26.59 | $26.67 | $26.55 | $26.67 | $26.44 | 517,347 |
2023-03-22 | $26.29 | $26.63 | $26.28 | $26.58 | $26.36 | 450,304 |
2023-03-21 | $26.21 | $26.34 | $26.21 | $26.23 | $26.01 | 466,684 |
2023-03-20 | $26.36 | $26.36 | $26.24 | $26.29 | $26.07 | 398,837 |
2023-03-17 | $26.31 | $26.42 | $26.25 | $26.25 | $26.25 | 565,916 |
2023-03-16 | $26.60 | $26.62 | $26.22 | $26.24 | $26.24 | 409,795 |
2023-03-15 | $26.39 | $26.58 | $26.38 | $26.53 | $26.53 | 560,292 |
2023-03-14 | $26.35 | $26.41 | $26.15 | $26.15 | $26.15 | 544,655 |
2023-03-13 | $26.35 | $26.54 | $26.23 | $26.35 | $26.35 | 529,864 |
2023-03-10 | $25.94 | $26.15 | $25.94 | $26.14 | $26.14 | 606,812 |
2023-03-09 | $25.77 | $25.83 | $25.73 | $25.77 | $25.77 | 425,544 |
2023-03-08 | $25.84 | $25.89 | $25.68 | $25.69 | $25.69 | 359,471 |
2023-03-07 | $25.97 | $25.99 | $25.80 | $25.82 | $25.82 | 311,074 |
2023-03-06 | $26.12 | $26.13 | $25.98 | $25.98 | $25.98 | 458,024 |
2023-03-03 | $25.93 | $26.12 | $25.91 | $26.10 | $26.10 | 628,987 |
2023-03-02 | $25.80 | $25.86 | $25.79 | $25.86 | $25.86 | 658,815 |
2023-03-01 | $25.84 | $25.90 | $25.78 | $25.83 | $25.83 | 645,060 |
2023-02-28 | $25.81 | $25.95 | $25.76 | $25.92 | $25.92 | 595,666 |
2023-02-27 | $25.84 | $25.86 | $25.80 | $25.84 | $25.84 | 259,787 |
2023-02-24 | $25.82 | $25.83 | $25.73 | $25.77 | $25.77 | 466,426 |
2023-02-23 | $25.89 | $25.99 | $25.88 | $25.94 | $25.94 | 445,946 |
2023-02-22 | $25.98 | $26.02 | $25.85 | $25.86 | $25.86 | 274,473 |
2023-02-21 | $25.91 | $25.96 | $25.86 | $25.87 | $25.87 | 368,093 |
2023-02-17 | $25.90 | $26.02 | $25.89 | $26.00 | $26.00 | 274,225 |
2023-02-16 | $25.98 | $26.06 | $25.94 | $25.95 | $25.95 | 232,871 |
2023-02-15 | $26.01 | $26.08 | $25.96 | $26.01 | $26.01 | 590,373 |
2023-02-14 | $26.07 | $26.14 | $25.94 | $26.01 | $26.01 | 418,403 |
2023-02-13 | $26.06 | $26.11 | $26.06 | $26.11 | $26.11 | 637,902 |
2023-02-10 | $26.17 | $26.17 | $26.05 | $26.05 | $26.05 | 680,013 |
2023-02-09 | $26.34 | $26.34 | $26.15 | $26.17 | $26.17 | 476,134 |
2023-02-08 | $26.22 | $26.31 | $26.17 | $26.29 | $26.29 | 1,213,618 |
2023-02-07 | $26.08 | $26.27 | $26.08 | $26.17 | $26.17 | 592,749 |
2023-02-06 | $26.09 | $26.13 | $26.07 | $26.08 | $26.08 | 398,838 |
2023-02-03 | $26.31 | $26.35 | $26.18 | $26.20 | $26.20 | 673,984 |
2023-02-02 | $26.53 | $26.59 | $26.42 | $26.45 | $26.45 | 964,067 |
2023-02-01 | $26.38 | $26.51 | $26.26 | $26.48 | $26.48 | 883,093 |
2023-01-31 | $26.34 | $26.36 | $26.21 | $26.30 | $26.30 | 627,414 |
2023-01-30 | $26.38 | $26.43 | $26.30 | $26.30 | $26.30 | 841,841 |
2023-01-27 | $26.40 | $26.48 | $26.39 | $26.44 | $26.44 | 554,249 |
2023-01-26 | $26.47 | $26.55 | $26.44 | $26.49 | $26.49 | 622,095 |
2023-01-25 | $26.42 | $26.50 | $26.37 | $26.50 | $26.50 | 545,191 |
2023-01-24 | $26.30 | $26.44 | $26.26 | $26.44 | $26.44 | 896,669 |
2023-01-23 | $26.26 | $26.34 | $26.26 | $26.27 | $26.27 | 459,495 |
2023-01-20 | $26.34 | $26.36 | $26.28 | $26.28 | $26.28 | 416,073 |
2023-01-19 | $26.27 | $26.46 | $26.25 | $26.43 | $26.43 | 540,736 |
2023-01-18 | $26.29 | $26.34 | $26.24 | $26.28 | $26.28 | 1,252,654 |
2023-01-17 | $26.09 | $26.19 | $26.08 | $26.09 | $26.09 | 2,695,715 |
2023-01-13 | $26.31 | $26.38 | $26.16 | $26.18 | $26.18 | 883,772 |
2023-01-12 | $26.25 | $26.39 | $26.16 | $26.37 | $26.37 | 1,137,123 |
2023-01-11 | $26.09 | $26.20 | $26.08 | $26.19 | $26.19 | 524,317 |
2023-01-10 | $26.11 | $26.14 | $26.04 | $26.07 | $26.07 | 490,781 |
2023-01-09 | $26.11 | $26.24 | $26.10 | $26.18 | $26.18 | 720,065 |
2023-01-06 | $25.88 | $26.14 | $25.88 | $26.12 | $26.12 | 833,967 |
2023-01-05 | $25.75 | $25.87 | $25.73 | $25.86 | $25.86 | 563,272 |
2023-01-04 | $25.91 | $25.96 | $25.83 | $25.84 | $25.84 | 774,043 |
2023-01-03 | $25.92 | $25.94 | $25.79 | $25.83 | $25.83 | 1,333,178 |
2022-12-30 | $25.72 | $25.82 | $25.70 | $25.76 | $25.76 | 795,390 |
2022-12-29 | $25.78 | $25.83 | $25.77 | $25.82 | $25.82 | 1,304,973 |
2022-12-28 | $25.78 | $25.82 | $25.70 | $25.72 | $25.72 | 730,748 |
2022-12-27 | $25.80 | $25.85 | $25.72 | $25.72 | $25.72 | 981,854 |
2022-12-23 | $25.88 | $25.90 | $25.80 | $25.82 | $25.82 | 629,372 |
2022-12-22 | $26.02 | $26.08 | $25.91 | $25.91 | $25.91 | 667,244 |
2022-12-21 | $26.08 | $26.11 | $25.99 | $26.06 | $26.06 | 857,276 |
2022-12-20 | $25.88 | $25.97 | $25.87 | $25.93 | $25.93 | 1,423,708 |
2022-12-19 | $25.98 | $26.00 | $25.91 | $25.92 | $25.92 | 814,214 |
2022-12-16 | $26.08 | $26.18 | $26.06 | $26.09 | $26.03 | 543,773 |
2022-12-15 | $26.24 | $26.28 | $26.12 | $26.23 | $26.17 | 909,907 |
2022-12-14 | $26.26 | $26.29 | $26.11 | $26.20 | $26.14 | 678,468 |
2022-12-13 | $26.38 | $26.44 | $26.27 | $26.30 | $26.24 | 863,443 |
2022-12-12 | $26.28 | $26.31 | $26.21 | $26.21 | $26.15 | 892,264 |
2022-12-09 | $26.34 | $26.39 | $26.22 | $26.24 | $26.24 | 890,152 |
2022-12-08 | $26.48 | $26.50 | $26.42 | $26.47 | $26.47 | 759,845 |
2022-12-07 | $26.41 | $26.50 | $26.36 | $26.49 | $26.49 | 655,708 |
2022-12-06 | $26.36 | $26.40 | $26.30 | $26.37 | $26.37 | 575,899 |
2022-12-05 | $26.45 | $26.47 | $26.30 | $26.35 | $26.35 | 740,211 |
2022-12-02 | $26.32 | $26.67 | $26.25 | $26.67 | $26.67 | 570,268 |
2022-12-01 | $26.24 | $26.45 | $26.24 | $26.45 | $26.45 | 2,976,751 |
2022-11-30 | $25.81 | $26.20 | $25.78 | $26.15 | $26.11 | 1,393,485 |
2022-11-29 | $25.80 | $25.88 | $25.78 | $25.80 | $25.76 | 503,521 |
2022-11-28 | $25.99 | $26.02 | $25.87 | $25.90 | $25.86 | 353,494 |
2022-11-25 | $25.97 | $25.98 | $25.94 | $25.98 | $25.94 | 231,411 |
2022-11-23 | $25.84 | $25.99 | $25.83 | $25.98 | $25.94 | 480,652 |
2022-11-22 | $25.86 | $25.89 | $25.79 | $25.85 | $25.81 | 813,911 |
2022-11-21 | $25.69 | $25.76 | $25.63 | $25.73 | $25.69 | 715,178 |
2022-11-18 | $25.71 | $25.75 | $25.58 | $25.61 | $25.57 | 624,005 |
2022-11-17 | $25.78 | $25.80 | $25.68 | $25.73 | $25.69 | 485,112 |
2022-11-16 | $25.87 | $25.93 | $25.86 | $25.91 | $25.87 | 1,290,468 |
2022-11-15 | $25.74 | $25.87 | $25.73 | $25.83 | $25.79 | 593,141 |
2022-11-14 | $25.81 | $25.81 | $25.65 | $25.67 | $25.63 | 1,228,040 |
2022-11-11 | $25.86 | $25.88 | $25.80 | $25.87 | $25.87 | 498,840 |
2022-11-10 | $25.63 | $25.89 | $25.63 | $25.86 | $25.86 | 700,145 |
2022-11-09 | $25.45 | $25.54 | $25.36 | $25.43 | $25.43 | 560,730 |
2022-11-08 | $25.49 | $25.57 | $25.47 | $25.49 | $25.49 | 768,643 |
2022-11-07 | $25.50 | $25.52 | $25.44 | $25.44 | $25.44 | 429,500 |
2022-11-04 | $25.39 | $25.46 | $25.35 | $25.41 | $25.41 | 858,591 |
2022-11-03 | $25.38 | $25.49 | $25.34 | $25.35 | $25.35 | 671,856 |
2022-11-02 | $25.70 | $25.82 | $25.59 | $25.64 | $25.64 | 495,866 |
2022-11-01 | $25.86 | $25.87 | $25.65 | $25.67 | $25.67 | 514,440 |
2022-10-31 | $25.69 | $25.75 | $25.60 | $25.67 | $25.67 | 641,897 |
2022-10-28 | $25.73 | $25.82 | $25.67 | $25.72 | $25.72 | 842,492 |
2022-10-27 | $25.69 | $25.79 | $25.62 | $25.74 | $25.74 | 767,322 |
2022-10-26 | $25.58 | $25.71 | $25.52 | $25.55 | $25.55 | 796,553 |
2022-10-25 | $25.58 | $25.64 | $25.55 | $25.58 | $25.58 | 503,576 |
2022-10-24 | $25.44 | $25.55 | $25.40 | $25.50 | $25.50 | 821,376 |
2022-10-21 | $25.34 | $25.52 | $25.31 | $25.40 | $25.40 | 1,279,510 |
2022-10-20 | $25.36 | $25.46 | $25.29 | $25.35 | $25.35 | 1,523,900 |
2022-10-19 | $25.36 | $25.42 | $25.33 | $25.39 | $25.39 | 543,790 |
2022-10-18 | $25.61 | $25.64 | $25.45 | $25.54 | $25.54 | 1,070,788 |
2022-10-17 | $25.65 | $25.72 | $25.57 | $25.60 | $25.60 | 1,137,714 |
2022-10-14 | $25.58 | $25.58 | $25.42 | $25.52 | $25.52 | 1,594,204 |
2022-10-13 | $25.29 | $25.56 | $25.29 | $25.48 | $25.48 | 951,016 |
2022-10-12 | $25.49 | $25.56 | $25.43 | $25.52 | $25.52 | 743,566 |
2022-10-11 | $25.40 | $25.58 | $25.39 | $25.46 | $25.46 | 872,521 |
2022-10-10 | $25.42 | $25.50 | $25.28 | $25.28 | $25.28 | 1,037,201 |
2022-10-07 | $25.37 | $25.54 | $25.37 | $25.47 | $25.47 | 1,342,815 |
2022-10-06 | $25.54 | $25.58 | $25.45 | $25.45 | $25.45 | 604,957 |
2022-10-05 | $25.64 | $25.67 | $25.49 | $25.55 | $25.55 | 1,010,543 |
2022-10-04 | $25.81 | $25.86 | $25.74 | $25.74 | $25.74 | 1,216,791 |
2022-10-03 | $25.50 | $25.72 | $25.47 | $25.65 | $25.65 | 3,705,646 |
2022-09-30 | $25.47 | $25.51 | $25.28 | $25.36 | $25.36 | 1,326,991 |
2022-09-29 | $25.66 | $25.70 | $25.49 | $25.49 | $25.49 | 862,884 |
2022-09-28 | $25.66 | $25.90 | $25.57 | $25.87 | $25.87 | 1,224,233 |
2022-09-27 | $25.59 | $25.64 | $25.41 | $25.43 | $25.43 | 3,020,646 |
2022-09-26 | $25.97 | $25.97 | $25.57 | $25.57 | $25.57 | 1,692,476 |
2022-09-23 | $26.00 | $26.09 | $25.97 | $26.01 | $26.01 | 2,982,803 |
2022-09-22 | $26.26 | $26.30 | $26.07 | $26.11 | $26.11 | 928,902 |
2022-09-21 | $26.42 | $26.49 | $26.22 | $26.42 | $26.42 | 638,519 |
2022-09-20 | $26.29 | $26.41 | $26.29 | $26.37 | $26.37 | 2,676,977 |
2022-09-19 | $26.43 | $26.49 | $26.36 | $26.42 | $26.42 | 4,843,598 |
2022-09-16 | $26.59 | $26.64 | $26.51 | $26.53 | $26.53 | 765,674 |
2022-09-15 | $26.72 | $26.75 | $26.62 | $26.64 | $26.64 | 469,590 |
2022-09-14 | $26.72 | $26.79 | $26.71 | $26.76 | $26.76 | 830,231 |
2022-09-13 | $26.60 | $26.72 | $26.60 | $26.72 | $26.72 | 1,857,320 |
2022-09-12 | $26.89 | $26.91 | $26.72 | $26.75 | $26.75 | 837,398 |
2022-09-09 | $26.85 | $26.92 | $26.81 | $26.86 | $26.86 | 806,363 |
2022-09-08 | $26.96 | $27.00 | $26.84 | $26.86 | $26.86 | 1,261,530 |
2022-09-07 | $26.96 | $27.01 | $26.93 | $27.00 | $27.00 | 2,242,979 |
2022-09-06 | $27.03 | $27.07 | $26.88 | $26.88 | $26.88 | 5,720,593 |
2022-09-02 | $27.09 | $27.17 | $27.03 | $27.12 | $27.12 | 2,391,708 |
2022-09-01 | $27.02 | $27.07 | $26.96 | $26.97 | $26.97 | 4,215,273 |
2022-08-31 | $27.75 | $27.81 | $27.51 | $27.56 | $27.21 | 956,214 |
2022-08-30 | $27.80 | $27.88 | $27.75 | $27.80 | $27.44 | 1,014,700 |
2022-08-29 | $27.86 | $27.88 | $27.82 | $27.83 | $27.47 | 299,831 |
2022-08-26 | $27.98 | $28.02 | $27.90 | $27.97 | $27.61 | 471,877 |
2022-08-25 | $27.99 | $28.02 | $27.94 | $27.98 | $27.62 | 367,368 |
2022-08-24 | $27.87 | $27.91 | $27.83 | $27.90 | $27.54 | 648,174 |
2022-08-23 | $27.90 | $27.99 | $27.87 | $27.91 | $27.55 | 673,084 |
2022-08-22 | $27.92 | $27.94 | $27.87 | $27.88 | $27.52 | 530,333 |
2022-08-19 | $27.93 | $27.97 | $27.91 | $27.94 | $27.58 | 338,186 |
2022-08-18 | $27.88 | $28.03 | $27.82 | $27.98 | $27.62 | 588,426 |
2022-08-17 | $27.88 | $27.89 | $27.79 | $27.84 | $27.48 | 586,855 |
2022-08-16 | $27.92 | $27.93 | $27.83 | $27.91 | $27.55 | 854,368 |
2022-08-15 | $27.95 | $27.97 | $27.90 | $27.90 | $27.54 | 390,359 |
2022-08-12 | $27.91 | $27.95 | $27.85 | $27.92 | $27.56 | 371,275 |
2022-08-11 | $27.98 | $28.01 | $27.80 | $27.84 | $27.48 | 487,117 |
2022-08-10 | $27.97 | $28.07 | $27.92 | $27.94 | $27.58 | 749,288 |
2022-08-09 | $27.99 | $28.04 | $27.96 | $27.97 | $27.61 | 706,783 |
2022-08-08 | $27.98 | $28.07 | $27.98 | $28.04 | $27.68 | 2,259,117 |
2022-08-05 | $27.88 | $27.91 | $27.82 | $27.88 | $27.52 | 596,476 |
2022-08-04 | $28.10 | $28.18 | $28.07 | $28.14 | $27.78 | 429,009 |
2022-08-03 | $28.00 | $28.16 | $27.93 | $28.15 | $27.79 | 535,989 |
2022-08-02 | $28.29 | $28.36 | $27.96 | $28.01 | $27.65 | 3,620,141 |
2022-08-01 | $28.34 | $28.39 | $28.27 | $28.37 | $28.01 | 1,695,898 |
2022-07-29 | $28.53 | $28.68 | $28.49 | $28.61 | $27.97 | 1,079,173 |
2022-07-28 | $28.41 | $28.46 | $28.32 | $28.44 | $27.80 | 859,677 |
2022-07-27 | $28.05 | $28.23 | $28.04 | $28.14 | $27.51 | 581,132 |
2022-07-26 | $28.18 | $28.19 | $27.98 | $28.00 | $27.37 | 584,754 |
2022-07-25 | $27.95 | $28.05 | $27.94 | $28.00 | $27.37 | 633,752 |
2022-07-22 | $27.94 | $28.08 | $27.94 | $28.02 | $27.39 | 1,430,856 |
2022-07-21 | $27.61 | $27.79 | $27.61 | $27.79 | $27.17 | 876,354 |
2022-07-20 | $27.72 | $27.77 | $27.59 | $27.61 | $26.99 | 742,688 |
2022-07-19 | $27.66 | $27.72 | $27.64 | $27.64 | $27.02 | 430,862 |
2022-07-18 | $27.72 | $27.74 | $27.64 | $27.66 | $27.04 | 558,578 |
2022-07-15 | $27.60 | $27.74 | $27.57 | $27.72 | $27.10 | 586,415 |
2022-07-14 | $27.49 | $27.61 | $27.44 | $27.55 | $26.93 | 624,497 |
2022-07-13 | $27.45 | $27.68 | $27.43 | $27.61 | $26.99 | 973,164 |
2022-07-12 | $27.48 | $27.60 | $27.47 | $27.48 | $26.86 | 860,263 |
2022-07-11 | $27.48 | $27.57 | $27.45 | $27.46 | $26.84 | 780,158 |
2022-07-08 | $27.49 | $27.50 | $27.38 | $27.41 | $26.79 | 780,050 |
2022-07-07 | $27.59 | $27.63 | $27.43 | $27.44 | $26.82 | 708,329 |
2022-07-06 | $27.76 | $27.76 | $27.48 | $27.49 | $26.87 | 830,638 |
2022-07-05 | $27.88 | $27.88 | $27.73 | $27.77 | $27.15 | 1,565,738 |
2022-07-01 | $27.74 | $27.86 | $27.68 | $27.77 | $27.15 | 1,301,012 |
2022-06-30 | $27.66 | $27.74 | $27.51 | $27.52 | $26.77 | 1,164,895 |
2022-06-29 | $27.62 | $27.69 | $27.47 | $27.55 | $26.80 | 636,568 |
2022-06-28 | $27.69 | $27.71 | $27.58 | $27.61 | $26.86 | 762,029 |
2022-06-27 | $27.83 | $27.88 | $27.70 | $27.71 | $26.96 | 867,665 |
2022-06-24 | $27.92 | $28.03 | $27.88 | $27.91 | $27.15 | 999,685 |
2022-06-23 | $27.96 | $28.02 | $27.86 | $27.89 | $27.13 | 1,181,446 |
2022-06-22 | $27.80 | $27.85 | $27.77 | $27.83 | $27.07 | 1,366,410 |
2022-06-21 | $27.61 | $27.72 | $27.61 | $27.63 | $26.88 | 1,024,730 |
2022-06-17 | $27.74 | $27.77 | $27.62 | $27.75 | $27.00 | 4,190,331 |
2022-06-16 | $27.46 | $27.81 | $27.38 | $27.74 | $26.99 | 3,190,555 |
2022-06-15 | $27.51 | $27.89 | $27.49 | $27.83 | $27.07 | 3,317,216 |
2022-06-14 | $27.66 | $27.69 | $27.30 | $27.40 | $26.65 | 4,352,344 |
2022-06-13 | $27.97 | $28.03 | $27.70 | $27.82 | $27.06 | 7,072,899 |
2022-06-10 | $28.42 | $28.47 | $28.30 | $28.31 | $27.54 | 931,590 |
2022-06-09 | $28.41 | $28.48 | $28.39 | $28.45 | $27.68 | 1,087,085 |
2022-06-08 | $28.51 | $28.53 | $28.44 | $28.45 | $27.68 | 741,197 |
2022-06-07 | $28.48 | $28.55 | $28.46 | $28.53 | $27.75 | 1,258,897 |
2022-06-06 | $28.58 | $28.59 | $28.43 | $28.46 | $27.69 | 959,614 |
2022-06-03 | $28.41 | $28.66 | $28.40 | $28.66 | $27.88 | 903,588 |
2022-06-02 | $28.43 | $28.47 | $28.37 | $28.45 | $27.68 | 1,874,086 |
2022-06-01 | $28.43 | $28.47 | $28.31 | $28.32 | $27.55 | 1,294,717 |
2022-05-31 | $28.88 | $28.92 | $28.74 | $28.77 | $27.65 | 1,574,822 |
2022-05-27 | $28.93 | $29.01 | $28.93 | $28.99 | $27.87 | 863,468 |
2022-05-26 | $28.85 | $28.95 | $28.82 | $28.90 | $27.78 | 1,378,657 |
2022-05-25 | $28.83 | $28.83 | $28.71 | $28.79 | $27.67 | 931,854 |
2022-05-24 | $28.65 | $28.82 | $28.65 | $28.79 | $27.67 | 1,087,734 |
2022-05-23 | $28.65 | $28.74 | $28.60 | $28.60 | $27.49 | 2,178,177 |
2022-05-20 | $28.70 | $28.74 | $28.63 | $28.70 | $27.59 | 1,511,204 |
2022-05-19 | $28.90 | $28.94 | $28.60 | $28.70 | $27.59 | 2,333,307 |
2022-05-18 | $28.70 | $28.87 | $28.70 | $28.82 | $27.70 | 2,686,381 |
2022-05-17 | $28.69 | $28.73 | $28.57 | $28.59 | $27.48 | 887,793 |
2022-05-16 | $28.80 | $28.85 | $28.74 | $28.74 | $27.63 | 1,423,953 |
2022-05-13 | $28.62 | $28.75 | $28.58 | $28.74 | $27.63 | 1,549,412 |
2022-05-12 | $28.79 | $28.84 | $28.58 | $28.59 | $27.48 | 4,298,087 |
2022-05-11 | $28.36 | $28.77 | $28.33 | $28.73 | $27.62 | 3,452,253 |
2022-05-10 | $28.48 | $28.55 | $28.35 | $28.37 | $27.27 | 2,085,795 |
2022-05-09 | $28.52 | $28.56 | $28.44 | $28.49 | $27.39 | 3,508,753 |
2022-05-06 | $28.58 | $28.73 | $28.51 | $28.62 | $27.51 | 3,526,611 |
2022-05-05 | $28.82 | $28.88 | $28.59 | $28.71 | $27.60 | 2,663,427 |
2022-05-04 | $28.77 | $29.10 | $28.66 | $29.01 | $27.88 | 2,494,711 |
2022-05-03 | $28.90 | $29.00 | $28.79 | $28.79 | $27.67 | 2,895,783 |
2022-05-02 | $28.97 | $28.98 | $28.63 | $28.67 | $27.56 | 4,339,652 |
2022-04-29 | $29.56 | $29.67 | $29.30 | $29.36 | $27.99 | 10,123,661 |
2022-04-28 | $29.44 | $29.62 | $29.42 | $29.61 | $28.23 | 3,559,733 |
2022-04-27 | $29.51 | $29.52 | $29.38 | $29.42 | $28.05 | 4,397,096 |
2022-04-26 | $29.50 | $29.52 | $29.41 | $29.49 | $28.12 | 4,071,099 |
2022-04-25 | $29.57 | $29.60 | $29.42 | $29.44 | $28.07 | 2,561,200 |
2022-04-22 | $29.56 | $29.70 | $29.43 | $29.45 | $28.08 | 1,364,199 |
2022-04-21 | $29.48 | $29.60 | $29.27 | $29.60 | $28.22 | 2,243,689 |
2022-04-20 | $29.30 | $29.50 | $29.28 | $29.46 | $28.09 | 2,457,235 |
2022-04-19 | $29.32 | $29.37 | $29.20 | $29.23 | $27.87 | 1,820,852 |
2022-04-18 | $29.42 | $29.43 | $29.35 | $29.38 | $28.01 | 1,220,130 |
2022-04-14 | $29.36 | $29.43 | $29.30 | $29.37 | $28.00 | 3,551,999 |
2022-04-13 | $29.50 | $29.55 | $29.38 | $29.39 | $28.02 | 4,295,737 |
2022-04-12 | $29.58 | $29.63 | $29.44 | $29.45 | $28.08 | 1,641,065 |
2022-04-11 | $29.34 | $29.47 | $29.32 | $29.46 | $28.09 | 4,048,332 |
2022-04-08 | $29.43 | $29.52 | $29.42 | $29.50 | $28.13 | 1,850,702 |
2022-04-07 | $29.51 | $29.56 | $29.41 | $29.45 | $28.08 | 3,003,651 |
2022-04-06 | $29.57 | $29.64 | $29.37 | $29.52 | $28.14 | 5,424,125 |
2022-04-05 | $29.86 | $29.88 | $29.65 | $29.67 | $28.29 | 3,533,266 |
2022-04-04 | $29.94 | $29.95 | $29.86 | $29.88 | $28.49 | 1,394,432 |
2022-04-01 | $29.84 | $30.04 | $29.76 | $29.93 | $28.54 | 3,054,726 |
2022-03-31 | $30.37 | $30.51 | $30.21 | $30.26 | $28.66 | 2,612,896 |
2022-03-30 | $30.24 | $30.40 | $30.22 | $30.37 | $28.76 | 1,458,225 |
2022-03-29 | $30.22 | $30.34 | $30.19 | $30.25 | $28.65 | 1,473,942 |
2022-03-28 | $30.39 | $30.46 | $30.32 | $30.33 | $28.73 | 1,300,906 |
2022-03-25 | $30.41 | $30.44 | $30.30 | $30.36 | $28.75 | 2,009,052 |
2022-03-24 | $30.68 | $30.74 | $30.55 | $30.57 | $28.95 | 1,337,004 |
2022-03-23 | $30.52 | $30.77 | $30.50 | $30.77 | $29.14 | 1,026,371 |
2022-03-22 | $30.47 | $30.54 | $30.35 | $30.36 | $28.75 | 1,084,015 |
2022-03-21 | $30.62 | $30.74 | $30.47 | $30.52 | $28.91 | 1,023,667 |
2022-03-18 | $30.79 | $30.97 | $30.74 | $30.81 | $29.18 | 983,334 |
2022-03-17 | $30.60 | $30.91 | $30.57 | $30.89 | $29.26 | 1,219,558 |
2022-03-16 | $30.59 | $30.66 | $30.25 | $30.49 | $28.88 | 1,476,935 |
2022-03-15 | $30.94 | $30.95 | $30.65 | $30.65 | $29.03 | 1,366,582 |
2022-03-14 | $31.07 | $31.07 | $30.90 | $30.92 | $29.29 | 1,184,406 |
2022-03-11 | $31.11 | $31.28 | $31.10 | $31.26 | $29.61 | 1,228,824 |
2022-03-10 | $30.95 | $31.09 | $30.81 | $31.03 | $29.39 | 1,985,856 |
2022-03-09 | $31.22 | $31.22 | $30.99 | $31.10 | $29.46 | 2,584,840 |
2022-03-08 | $31.32 | $31.52 | $31.22 | $31.38 | $29.72 | 2,100,607 |
2022-03-07 | $31.12 | $31.32 | $31.10 | $31.28 | $29.63 | 5,374,596 |
2022-03-04 | $31.05 | $31.24 | $31.04 | $31.07 | $29.43 | 1,995,409 |
2022-03-03 | $30.94 | $30.98 | $30.84 | $30.86 | $29.23 | 1,337,926 |
2022-03-02 | $31.01 | $31.07 | $30.87 | $30.88 | $29.25 | 1,381,630 |
2022-03-01 | $30.96 | $31.21 | $30.95 | $31.09 | $29.45 | 2,129,200 |
2022-02-28 | $30.60 | $30.96 | $30.59 | $30.92 | $29.23 | 1,954,825 |
2022-02-25 | $30.36 | $30.38 | $30.28 | $30.37 | $28.71 | 1,100,573 |
2022-02-24 | $30.67 | $30.74 | $30.31 | $30.39 | $28.73 | 3,289,705 |
2022-02-23 | $30.17 | $30.32 | $30.14 | $30.26 | $28.60 | 920,814 |
2022-02-22 | $30.18 | $30.25 | $30.14 | $30.24 | $28.58 | 1,548,932 |
2022-02-18 | $30.14 | $30.17 | $30.10 | $30.16 | $28.51 | 990,053 |
2022-02-17 | $30.05 | $30.13 | $29.88 | $30.06 | $28.41 | 2,097,924 |
2022-02-16 | $30.01 | $30.03 | $29.95 | $29.98 | $28.34 | 1,710,252 |
2022-02-15 | $29.96 | $30.00 | $29.92 | $29.93 | $28.29 | 2,102,777 |
2022-02-14 | $30.03 | $30.15 | $29.99 | $30.06 | $28.41 | 2,280,691 |
2022-02-11 | $30.03 | $30.16 | $29.89 | $30.13 | $28.48 | 1,859,489 |
2022-02-10 | $30.05 | $30.07 | $29.85 | $29.85 | $28.22 | 1,288,522 |
2022-02-09 | $30.13 | $30.19 | $30.09 | $30.11 | $28.46 | 1,770,501 |
2022-02-08 | $30.05 | $30.11 | $30.02 | $30.05 | $28.40 | 1,726,649 |
2022-02-07 | $30.13 | $30.13 | $30.00 | $30.11 | $28.46 | 3,118,241 |
2022-02-04 | $30.14 | $30.21 | $30.07 | $30.11 | $28.46 | 3,313,934 |
2022-02-03 | $30.32 | $30.38 | $30.29 | $30.29 | $28.63 | 2,146,463 |
2022-02-02 | $30.48 | $30.57 | $30.46 | $30.50 | $28.83 | 7,811,306 |
2022-02-01 | $30.62 | $30.63 | $30.46 | $30.47 | $28.80 | 2,923,353 |
2022-01-31 | $30.70 | $30.78 | $30.67 | $30.78 | $28.99 | 1,552,556 |
2022-01-28 | $30.63 | $30.73 | $30.61 | $30.69 | $28.90 | 724,505 |
2022-01-27 | $30.57 | $30.62 | $30.50 | $30.59 | $28.81 | 1,711,369 |
2022-01-26 | $30.68 | $30.71 | $30.43 | $30.46 | $28.69 | 1,663,436 |
2022-01-25 | $30.73 | $30.77 | $30.63 | $30.66 | $28.88 | 1,392,534 |
2022-01-24 | $30.67 | $30.75 | $30.62 | $30.73 | $28.94 | 3,618,281 |
2022-01-21 | $30.56 | $30.66 | $30.53 | $30.64 | $28.86 | 1,521,906 |
2022-01-20 | $30.51 | $30.56 | $30.43 | $30.44 | $28.67 | 1,748,101 |
2022-01-19 | $30.49 | $30.50 | $30.40 | $30.41 | $28.64 | 1,412,142 |
2022-01-18 | $30.50 | $30.55 | $30.46 | $30.46 | $28.69 | 3,003,485 |
2022-01-14 | $30.73 | $30.73 | $30.61 | $30.63 | $28.85 | 1,478,240 |
2022-01-13 | $30.72 | $30.82 | $30.70 | $30.78 | $28.99 | 2,192,506 |
2022-01-12 | $30.96 | $30.96 | $30.76 | $30.76 | $28.97 | 1,888,587 |
2022-01-11 | $30.78 | $30.96 | $30.74 | $30.96 | $29.16 | 4,877,898 |
2022-01-10 | $30.66 | $30.75 | $30.61 | $30.75 | $28.96 | 1,626,639 |
2022-01-07 | $30.74 | $30.75 | $30.65 | $30.72 | $28.93 | 2,391,755 |
2022-01-06 | $30.77 | $30.77 | $30.65 | $30.76 | $28.97 | 4,304,728 |
2022-01-05 | $31.18 | $31.18 | $30.88 | $30.88 | $29.08 | 2,195,282 |
2022-01-04 | $31.25 | $31.29 | $31.10 | $31.13 | $29.32 | 1,389,298 |
2022-01-03 | $31.32 | $31.36 | $31.25 | $31.26 | $29.44 | 2,440,674 |
2021-12-31 | $31.50 | $31.52 | $31.45 | $31.50 | $29.67 | 982,435 |
2021-12-30 | $31.42 | $31.52 | $31.37 | $31.51 | $29.68 | 856,451 |
2021-12-29 | $31.26 | $31.35 | $31.18 | $31.33 | $29.51 | 1,210,647 |
2021-12-28 | $31.44 | $31.44 | $31.31 | $31.34 | $29.52 | 947,820 |
2021-12-27 | $31.27 | $31.36 | $31.23 | $31.35 | $29.53 | 768,431 |
2021-12-23 | $31.32 | $31.32 | $31.19 | $31.21 | $29.39 | 1,512,441 |
2021-12-22 | $31.20 | $31.37 | $31.18 | $31.31 | $29.49 | 1,383,265 |
2021-12-21 | $31.13 | $31.20 | $31.06 | $31.19 | $29.38 | 1,092,272 |
2021-12-20 | $31.15 | $31.17 | $31.11 | $31.15 | $29.34 | 834,503 |
2021-12-17 | $31.18 | $31.21 | $31.13 | $31.15 | $29.34 | 982,723 |
2021-12-16 | $31.36 | $31.36 | $31.24 | $31.33 | $29.33 | 1,163,166 |
2021-12-15 | $31.19 | $31.28 | $31.08 | $31.27 | $29.28 | 1,216,003 |
2021-12-14 | $31.26 | $31.27 | $31.17 | $31.25 | $29.26 | 1,067,185 |
2021-12-13 | $31.39 | $31.45 | $31.32 | $31.34 | $29.34 | 2,555,919 |
2021-12-10 | $31.34 | $31.39 | $31.30 | $31.32 | $29.32 | 811,101 |
2021-12-09 | $31.49 | $31.51 | $31.31 | $31.31 | $29.31 | 1,622,469 |
2021-12-08 | $31.50 | $31.50 | $31.40 | $31.45 | $29.45 | 1,265,058 |
2021-12-07 | $31.51 | $31.56 | $31.47 | $31.49 | $29.48 | 1,564,336 |
2021-12-06 | $31.66 | $31.67 | $31.46 | $31.47 | $29.46 | 1,770,461 |
2021-12-03 | $31.52 | $31.69 | $31.49 | $31.63 | $29.61 | 2,484,148 |
2021-12-02 | $31.47 | $31.60 | $31.40 | $31.60 | $29.59 | 1,923,302 |
2021-12-01 | $31.47 | $31.50 | $31.32 | $31.44 | $29.44 | 5,522,884 |
2021-11-30 | $31.68 | $31.73 | $31.54 | $31.64 | $29.58 | 2,945,830 |
2021-11-29 | $31.60 | $31.66 | $31.54 | $31.54 | $29.48 | 717,926 |
2021-11-26 | $31.53 | $31.66 | $31.48 | $31.65 | $29.59 | 690,427 |
2021-11-24 | $31.38 | $31.48 | $31.31 | $31.48 | $29.43 | 1,089,054 |
2021-11-23 | $31.42 | $31.43 | $31.26 | $31.36 | $29.31 | 1,358,494 |
2021-11-22 | $31.54 | $31.60 | $31.44 | $31.50 | $29.45 | 1,571,307 |
2021-11-19 | $31.84 | $31.92 | $31.75 | $31.77 | $29.70 | 1,268,726 |
2021-11-18 | $31.78 | $31.85 | $31.76 | $31.82 | $29.74 | 1,171,701 |
2021-11-17 | $31.68 | $31.80 | $31.65 | $31.80 | $29.73 | 1,217,085 |
2021-11-16 | $31.80 | $31.83 | $31.69 | $31.71 | $29.64 | 999,599 |
2021-11-15 | $31.84 | $31.87 | $31.77 | $31.78 | $29.71 | 1,415,982 |
2021-11-12 | $31.84 | $31.92 | $31.78 | $31.80 | $29.73 | 1,493,815 |
2021-11-11 | $31.81 | $31.84 | $31.79 | $31.79 | $29.72 | 728,521 |
2021-11-10 | $32.03 | $32.04 | $31.67 | $31.80 | $29.73 | 2,547,049 |
2021-11-09 | $31.84 | $31.93 | $31.78 | $31.92 | $29.84 | 1,086,168 |
2021-11-08 | $31.66 | $31.72 | $31.62 | $31.71 | $29.64 | 696,356 |
2021-11-05 | $31.56 | $31.63 | $31.52 | $31.60 | $29.54 | 1,020,438 |
2021-11-04 | $31.43 | $31.50 | $31.40 | $31.46 | $29.41 | 850,625 |
2021-11-03 | $31.30 | $31.36 | $31.21 | $31.27 | $29.23 | 1,426,805 |
2021-11-02 | $31.23 | $31.30 | $31.22 | $31.30 | $29.26 | 1,269,757 |
2021-11-01 | $31.32 | $31.35 | $31.12 | $31.17 | $29.14 | 1,302,218 |
2021-10-29 | $31.23 | $31.37 | $31.20 | $31.32 | $29.24 | 1,764,755 |
2021-10-28 | $31.59 | $31.59 | $31.37 | $31.43 | $29.35 | 2,051,527 |
2021-10-27 | $31.63 | $31.75 | $31.57 | $31.71 | $29.61 | 2,148,533 |
2021-10-26 | $31.48 | $31.56 | $31.41 | $31.56 | $29.47 | 847,304 |
2021-10-25 | $31.36 | $31.46 | $31.35 | $31.44 | $29.36 | 846,110 |
2021-10-22 | $31.36 | $31.39 | $31.28 | $31.34 | $29.26 | 989,284 |
2021-10-21 | $31.25 | $31.34 | $31.20 | $31.30 | $29.23 | 1,156,380 |
2021-10-20 | $31.11 | $31.26 | $31.11 | $31.22 | $29.15 | 787,276 |
2021-10-19 | $31.20 | $31.20 | $31.13 | $31.16 | $29.09 | 1,097,260 |
2021-10-18 | $31.27 | $31.30 | $31.20 | $31.26 | $29.19 | 893,771 |
2021-10-15 | $31.37 | $31.37 | $31.28 | $31.32 | $29.24 | 1,029,491 |
2021-10-14 | $31.36 | $31.39 | $31.31 | $31.37 | $29.29 | 1,141,283 |
2021-10-13 | $31.19 | $31.31 | $31.18 | $31.29 | $29.22 | 2,159,813 |
2021-10-12 | $31.12 | $31.19 | $31.10 | $31.14 | $29.08 | 1,893,972 |
2021-10-11 | $31.09 | $31.11 | $31.07 | $31.08 | $29.02 | 1,087,584 |
2021-10-08 | $31.13 | $31.13 | $31.07 | $31.10 | $29.04 | 952,936 |
2021-10-07 | $31.08 | $31.10 | $31.02 | $31.10 | $29.04 | 997,172 |
2021-10-06 | $31.16 | $31.18 | $31.11 | $31.13 | $29.07 | 983,308 |
2021-10-05 | $31.14 | $31.17 | $31.11 | $31.16 | $29.09 | 972,470 |
2021-10-04 | $31.07 | $31.13 | $31.05 | $31.11 | $29.05 | 1,013,419 |
2021-10-01 | $31.05 | $31.12 | $31.04 | $31.10 | $29.04 | 1,708,322 |
2021-09-30 | $31.04 | $31.10 | $31.00 | $31.10 | $28.94 | 1,200,255 |
2021-09-29 | $31.13 | $31.15 | $31.02 | $31.07 | $28.91 | 1,308,707 |
2021-09-28 | $31.09 | $31.12 | $31.05 | $31.06 | $28.90 | 1,978,471 |
2021-09-27 | $31.13 | $31.18 | $31.10 | $31.15 | $28.98 | 1,080,680 |
2021-09-24 | $31.15 | $31.16 | $31.09 | $31.13 | $28.96 | 940,236 |
2021-09-23 | $31.28 | $31.29 | $31.18 | $31.21 | $29.04 | 1,057,432 |
2021-09-22 | $31.37 | $31.42 | $31.29 | $31.33 | $29.15 | 802,942 |
2021-09-21 | $31.40 | $31.40 | $31.33 | $31.35 | $29.17 | 873,355 |
2021-09-20 | $31.40 | $31.42 | $31.36 | $31.39 | $29.21 | 898,500 |
2021-09-17 | $31.42 | $31.42 | $31.34 | $31.34 | $29.16 | 588,213 |
2021-09-16 | $31.46 | $31.47 | $31.42 | $31.45 | $29.26 | 5,003,702 |
2021-09-15 | $31.57 | $31.57 | $31.46 | $31.49 | $29.30 | 577,361 |
2021-09-14 | $31.47 | $31.54 | $31.44 | $31.50 | $29.31 | 1,120,007 |
2021-09-13 | $31.55 | $31.55 | $31.44 | $31.47 | $29.28 | 495,897 |
2021-09-10 | $31.55 | $31.57 | $31.45 | $31.46 | $29.27 | 1,021,768 |
2021-09-09 | $31.43 | $31.56 | $31.39 | $31.55 | $29.36 | 1,458,415 |
2021-09-08 | $31.33 | $31.39 | $31.31 | $31.39 | $29.21 | 887,880 |
2021-09-07 | $31.26 | $31.29 | $31.22 | $31.25 | $29.08 | 1,091,389 |
2021-09-03 | $31.35 | $31.36 | $31.30 | $31.33 | $29.15 | 645,497 |
2021-09-02 | $31.35 | $31.37 | $31.33 | $31.36 | $29.18 | 635,676 |
2021-09-01 | $31.29 | $31.36 | $31.27 | $31.35 | $29.17 | 1,190,645 |
2021-08-31 | $31.63 | $31.64 | $31.53 | $31.55 | $29.15 | 2,162,148 |
2021-08-30 | $31.72 | $31.74 | $31.62 | $31.67 | $29.26 | 1,144,295 |
2021-08-27 | $31.45 | $31.68 | $31.42 | $31.66 | $29.25 | 718,178 |
2021-08-26 | $31.42 | $31.44 | $31.38 | $31.42 | $29.03 | 1,185,451 |
2021-08-25 | $31.45 | $31.45 | $31.38 | $31.40 | $29.01 | 589,216 |
2021-08-24 | $31.44 | $31.48 | $31.42 | $31.42 | $29.03 | 891,172 |
2021-08-23 | $31.43 | $31.45 | $31.40 | $31.43 | $29.03 | 452,286 |
2021-08-20 | $31.45 | $31.46 | $31.35 | $31.35 | $28.96 | 722,533 |
2021-08-19 | $31.44 | $31.46 | $31.39 | $31.46 | $29.06 | 1,017,823 |
2021-08-18 | $31.44 | $31.44 | $31.35 | $31.44 | $29.04 | 1,387,678 |
2021-08-17 | $31.55 | $31.56 | $31.43 | $31.44 | $29.04 | 1,079,779 |
2021-08-16 | $31.50 | $31.57 | $31.50 | $31.52 | $29.12 | 1,694,944 |
2021-08-13 | $31.44 | $31.50 | $31.42 | $31.49 | $29.09 | 744,844 |
2021-08-12 | $31.42 | $31.43 | $31.36 | $31.40 | $29.01 | 1,141,489 |
2021-08-11 | $31.37 | $31.45 | $31.33 | $31.44 | $29.04 | 1,177,208 |
2021-08-10 | $31.37 | $31.41 | $31.35 | $31.38 | $28.99 | 990,449 |
2021-08-09 | $31.42 | $31.44 | $31.34 | $31.36 | $28.97 | 1,062,273 |
2021-08-06 | $31.36 | $31.42 | $31.34 | $31.42 | $29.03 | 1,395,324 |
2021-08-05 | $31.53 | $31.54 | $31.44 | $31.48 | $29.08 | 3,005,130 |
2021-08-04 | $31.68 | $31.69 | $31.54 | $31.59 | $29.18 | 2,024,897 |
2021-08-03 | $31.60 | $31.67 | $31.58 | $31.67 | $29.26 | 1,221,752 |
2021-08-02 | $31.63 | $31.70 | $31.60 | $31.62 | $29.21 | 4,611,502 |
2021-07-30 | $31.81 | $31.83 | $31.77 | $31.81 | $29.21 | 997,031 |
2021-07-29 | $31.80 | $31.83 | $31.76 | $31.77 | $29.17 | 709,640 |
2021-07-28 | $31.70 | $31.82 | $31.58 | $31.82 | $29.22 | 1,079,232 |
2021-07-27 | $31.74 | $31.74 | $31.66 | $31.73 | $29.13 | 1,348,103 |
2021-07-26 | $31.64 | $31.73 | $31.60 | $31.72 | $29.12 | 959,126 |
2021-07-23 | $31.44 | $31.58 | $31.44 | $31.58 | $29.00 | 1,755,998 |
2021-07-22 | $31.37 | $31.46 | $31.34 | $31.44 | $28.87 | 963,150 |
2021-07-21 | $31.36 | $31.37 | $31.30 | $31.35 | $28.78 | 845,419 |
2021-07-20 | $31.49 | $31.49 | $31.38 | $31.42 | $28.85 | 942,515 |
2021-07-19 | $31.52 | $31.55 | $31.41 | $31.44 | $28.87 | 1,535,387 |
2021-07-16 | $31.40 | $31.43 | $31.39 | $31.40 | $28.83 | 792,796 |
2021-07-15 | $31.38 | $31.41 | $31.31 | $31.40 | $28.83 | 937,528 |
2021-07-14 | $31.33 | $31.34 | $31.26 | $31.31 | $28.75 | 588,747 |
2021-07-13 | $31.31 | $31.34 | $31.20 | $31.23 | $28.67 | 1,395,190 |
2021-07-12 | $31.16 | $31.23 | $31.14 | $31.21 | $28.66 | 687,812 |
2021-07-09 | $31.11 | $31.15 | $31.08 | $31.13 | $28.58 | 433,292 |
2021-07-08 | $31.17 | $31.18 | $31.12 | $31.14 | $28.59 | 762,896 |
2021-07-07 | $31.26 | $31.27 | $31.16 | $31.18 | $28.63 | 701,026 |
2021-07-06 | $31.15 | $31.23 | $31.14 | $31.20 | $28.65 | 970,726 |
2021-07-02 | $31.02 | $31.12 | $31.00 | $31.11 | $28.56 | 648,095 |
2021-07-01 | $31.00 | $31.00 | $30.94 | $30.98 | $28.44 | 750,470 |
2021-06-30 | $31.15 | $31.20 | $31.14 | $31.14 | $28.41 | 695,191 |
2021-06-29 | $31.07 | $31.11 | $31.07 | $31.10 | $28.37 | 485,213 |
2021-06-28 | $31.09 | $31.13 | $31.08 | $31.09 | $28.36 | 785,277 |
2021-06-25 | $31.02 | $31.04 | $30.95 | $31.02 | $28.30 | 1,137,590 |
2021-06-24 | $31.06 | $31.08 | $30.99 | $31.00 | $28.28 | 649,373 |
2021-06-23 | $31.05 | $31.07 | $30.99 | $31.05 | $28.33 | 853,737 |
2021-06-22 | $30.88 | $31.06 | $30.88 | $31.04 | $28.32 | 599,712 |
2021-06-21 | $30.88 | $30.91 | $30.83 | $30.87 | $28.16 | 1,370,763 |
2021-06-18 | $30.89 | $30.95 | $30.81 | $30.94 | $28.23 | 1,527,598 |
2021-06-17 | $30.79 | $30.92 | $30.74 | $30.92 | $28.21 | 1,106,594 |
2021-06-16 | $31.10 | $31.20 | $30.78 | $30.79 | $28.09 | 1,066,955 |
2021-06-15 | $31.05 | $31.10 | $31.03 | $31.09 | $28.36 | 801,354 |
2021-06-14 | $31.08 | $31.08 | $30.97 | $31.03 | $28.31 | 415,318 |
2021-06-11 | $31.16 | $31.16 | $31.01 | $31.05 | $28.33 | 526,932 |
2021-06-10 | $30.98 | $31.15 | $30.96 | $31.13 | $28.40 | 642,050 |
2021-06-09 | $31.03 | $31.05 | $30.93 | $30.96 | $28.24 | 637,780 |
2021-06-08 | $30.99 | $30.99 | $30.94 | $30.95 | $28.23 | 552,013 |
2021-06-07 | $31.00 | $31.00 | $30.92 | $30.94 | $28.23 | 1,104,327 |
2021-06-04 | $30.94 | $31.01 | $30.93 | $31.01 | $28.29 | 323,687 |
2021-06-03 | $30.90 | $30.90 | $30.83 | $30.84 | $28.13 | 796,495 |
2021-06-02 | $31.00 | $31.01 | $30.95 | $30.95 | $28.23 | 417,074 |
2021-06-01 | $30.91 | $30.99 | $30.87 | $30.98 | $28.26 | 1,079,228 |
2021-05-28 | $31.05 | $31.12 | $31.05 | $31.09 | $28.21 | 287,519 |
2021-05-27 | $30.99 | $31.04 | $30.96 | $31.03 | $28.15 | 330,509 |
2021-05-26 | $31.13 | $31.14 | $31.02 | $31.06 | $28.18 | 496,528 |
2021-05-25 | $31.12 | $31.14 | $31.08 | $31.13 | $28.24 | 433,458 |
2021-05-24 | $30.98 | $31.04 | $30.96 | $31.02 | $28.14 | 380,888 |
2021-05-21 | $30.93 | $30.95 | $30.88 | $30.94 | $28.07 | 273,077 |
2021-05-20 | $30.89 | $30.93 | $30.85 | $30.89 | $28.02 | 554,877 |
2021-05-19 | $31.03 | $31.06 | $30.84 | $30.86 | $28.00 | 759,999 |
2021-05-18 | $31.08 | $31.10 | $31.06 | $31.08 | $28.20 | 614,233 |
2021-05-17 | $31.06 | $31.12 | $31.05 | $31.11 | $28.22 | 729,661 |
2021-05-14 | $30.99 | $31.07 | $30.98 | $31.07 | $28.19 | 696,079 |
2021-05-13 | $30.96 | $30.98 | $30.91 | $30.94 | $28.07 | 833,222 |
2021-05-12 | $31.04 | $31.07 | $30.92 | $30.93 | $28.06 | 1,056,069 |
2021-05-11 | $30.98 | $31.02 | $30.93 | $31.01 | $28.13 | 1,248,652 |
2021-05-10 | $31.13 | $31.20 | $31.06 | $31.08 | $28.20 | 1,196,530 |
2021-05-07 | $31.04 | $31.10 | $31.01 | $31.07 | $28.19 | 1,880,908 |
2021-05-06 | $31.04 | $31.10 | $30.98 | $30.99 | $28.11 | 1,450,733 |
2021-05-05 | $30.91 | $31.04 | $30.90 | $31.03 | $28.15 | 1,056,200 |
2021-05-04 | $30.93 | $30.94 | $30.86 | $30.87 | $28.01 | 970,636 |
2021-05-03 | $30.74 | $30.83 | $30.73 | $30.80 | $27.94 | 990,144 |
2021-04-30 | $30.87 | $30.90 | $30.84 | $30.90 | $27.91 | 875,602 |
2021-04-29 | $30.87 | $30.90 | $30.83 | $30.90 | $27.91 | 570,096 |
2021-04-28 | $30.89 | $30.92 | $30.83 | $30.91 | $27.92 | 700,377 |
2021-04-27 | $30.85 | $30.87 | $30.79 | $30.80 | $27.82 | 5,186,568 |
2021-04-26 | $30.76 | $30.83 | $30.76 | $30.80 | $27.82 | 977,374 |
2021-04-23 | $30.78 | $30.80 | $30.73 | $30.79 | $27.81 | 505,115 |
2021-04-22 | $30.78 | $30.80 | $30.72 | $30.77 | $27.79 | 698,014 |
2021-04-21 | $30.71 | $30.75 | $30.69 | $30.75 | $27.77 | 975,012 |
2021-04-20 | $30.63 | $30.72 | $30.63 | $30.71 | $27.74 | 1,147,923 |
2021-04-19 | $30.71 | $30.72 | $30.66 | $30.69 | $27.72 | 571,437 |
2021-04-16 | $30.71 | $30.78 | $30.71 | $30.71 | $27.74 | 973,931 |
2021-04-15 | $30.68 | $30.78 | $30.68 | $30.75 | $27.77 | 448,654 |
2021-04-14 | $30.55 | $30.59 | $30.53 | $30.58 | $27.62 | 647,282 |
2021-04-13 | $30.50 | $30.58 | $30.49 | $30.57 | $27.61 | 829,919 |
2021-04-12 | $30.45 | $30.47 | $30.42 | $30.47 | $27.52 | 432,048 |
2021-04-09 | $30.48 | $30.51 | $30.43 | $30.44 | $27.49 | 485,635 |
2021-04-08 | $30.51 | $30.55 | $30.49 | $30.53 | $27.57 | 539,045 |
2021-04-07 | $30.45 | $30.52 | $30.45 | $30.47 | $27.52 | 815,628 |
2021-04-06 | $30.45 | $30.51 | $30.44 | $30.44 | $27.49 | 620,621 |
2021-04-05 | $30.40 | $30.44 | $30.35 | $30.43 | $27.48 | 874,220 |
2021-04-01 | $30.47 | $30.53 | $30.43 | $30.51 | $27.55 | 735,683 |
2021-03-31 | $30.53 | $30.60 | $30.47 | $30.55 | $27.50 | 1,145,618 |
2021-03-30 | $30.48 | $30.54 | $30.47 | $30.51 | $27.46 | 934,798 |
2021-03-29 | $30.69 | $30.69 | $30.54 | $30.57 | $27.52 | 774,593 |
2021-03-26 | $30.63 | $30.72 | $30.63 | $30.66 | $27.60 | 692,585 |
2021-03-25 | $30.68 | $30.71 | $30.61 | $30.64 | $27.58 | 1,210,720 |
2021-03-24 | $30.58 | $30.68 | $30.58 | $30.68 | $27.62 | 1,730,068 |
2021-03-23 | $30.52 | $30.60 | $30.50 | $30.59 | $27.54 | 1,172,504 |
2021-03-22 | $30.41 | $30.53 | $30.41 | $30.51 | $27.46 | 695,183 |
2021-03-19 | $30.28 | $30.37 | $30.26 | $30.37 | $27.34 | 1,621,506 |
2021-03-18 | $30.35 | $30.38 | $30.29 | $30.30 | $27.28 | 1,170,964 |
2021-03-17 | $30.48 | $30.57 | $30.41 | $30.52 | $27.47 | 1,195,370 |
2021-03-16 | $30.53 | $30.59 | $30.50 | $30.55 | $27.50 | 679,144 |
2021-03-15 | $30.41 | $30.51 | $30.39 | $30.48 | $27.44 | 601,999 |
2021-03-12 | $30.46 | $30.46 | $30.34 | $30.38 | $27.35 | 868,904 |
2021-03-11 | $30.65 | $30.67 | $30.58 | $30.64 | $27.58 | 803,879 |
2021-03-10 | $30.49 | $30.62 | $30.49 | $30.61 | $27.55 | 1,028,923 |
2021-03-09 | $30.45 | $30.48 | $30.39 | $30.48 | $27.44 | 1,348,053 |
2021-03-08 | $30.46 | $30.46 | $30.27 | $30.29 | $27.27 | 677,453 |
2021-03-05 | $30.37 | $30.48 | $30.35 | $30.46 | $27.42 | 1,265,040 |
2021-03-04 | $30.56 | $30.59 | $30.35 | $30.42 | $27.38 | 1,064,571 |
2021-03-03 | $30.56 | $30.58 | $30.49 | $30.55 | $27.50 | 766,007 |
2021-03-02 | $30.50 | $30.64 | $30.47 | $30.63 | $27.57 | 1,300,297 |
2021-03-01 | $30.56 | $30.61 | $30.44 | $30.51 | $27.46 | 1,036,244 |
2021-02-26 | $30.27 | $30.62 | $30.21 | $30.57 | $27.50 | 2,604,331 |
2021-02-25 | $30.48 | $30.51 | $30.08 | $30.22 | $27.19 | 2,403,821 |
2021-02-24 | $30.58 | $30.67 | $30.55 | $30.63 | $27.56 | 901,336 |
2021-02-23 | $30.66 | $30.69 | $30.60 | $30.65 | $27.58 | 585,059 |
2021-02-22 | $30.65 | $30.68 | $30.60 | $30.65 | $27.58 | 1,124,396 |
2021-02-19 | $30.75 | $30.75 | $30.54 | $30.65 | $27.58 | 1,302,758 |
2021-02-18 | $30.88 | $30.89 | $30.78 | $30.80 | $27.71 | 735,795 |
2021-02-17 | $30.96 | $30.98 | $30.90 | $30.93 | $27.83 | 1,034,152 |
2021-02-16 | $31.02 | $31.06 | $30.93 | $30.95 | $27.85 | 796,036 |
2021-02-12 | $31.13 | $31.16 | $31.08 | $31.10 | $27.98 | 1,269,835 |
2021-02-11 | $31.22 | $31.22 | $31.12 | $31.15 | $28.03 | 527,855 |
2021-02-10 | $31.16 | $31.22 | $31.16 | $31.21 | $28.08 | 701,489 |
2021-02-09 | $31.19 | $31.21 | $31.16 | $31.18 | $28.05 | 4,307,445 |
2021-02-08 | $31.14 | $31.19 | $31.11 | $31.14 | $28.02 | 762,393 |
2021-02-05 | $31.14 | $31.15 | $31.10 | $31.11 | $27.99 | 1,147,960 |
2021-02-04 | $31.12 | $31.18 | $31.09 | $31.14 | $28.02 | 400,311 |
2021-02-03 | $31.18 | $31.20 | $31.16 | $31.18 | $28.05 | 379,127 |
2021-02-02 | $31.13 | $31.22 | $31.10 | $31.20 | $28.07 | 563,187 |
2021-02-01 | $31.17 | $31.19 | $31.14 | $31.16 | $28.03 | 993,435 |
2021-01-29 | $31.26 | $31.29 | $31.15 | $31.21 | $28.08 | 750,136 |
2021-01-28 | $31.23 | $31.26 | $31.20 | $31.24 | $28.11 | 290,111 |
2021-01-27 | $31.21 | $31.23 | $31.16 | $31.19 | $28.06 | 695,346 |
2021-01-26 | $31.24 | $31.24 | $31.16 | $31.19 | $28.06 | 337,457 |
2021-01-25 | $31.20 | $31.27 | $31.18 | $31.24 | $28.11 | 1,070,633 |
2021-01-22 | $31.17 | $31.19 | $31.14 | $31.15 | $28.03 | 498,065 |
2021-01-21 | $31.08 | $31.21 | $31.08 | $31.20 | $28.07 | 372,836 |
2021-01-20 | $31.08 | $31.14 | $31.06 | $31.12 | $28.00 | 751,312 |
2021-01-19 | $31.00 | $31.08 | $30.99 | $31.07 | $27.95 | 1,066,712 |
2021-01-15 | $30.99 | $31.02 | $30.97 | $31.01 | $27.90 | 468,912 |
2021-01-14 | $30.94 | $31.00 | $30.91 | $30.95 | $27.85 | 662,675 |
2021-01-13 | $30.88 | $30.99 | $30.87 | $30.94 | $27.84 | 531,785 |
2021-01-12 | $30.88 | $30.98 | $30.79 | $30.86 | $27.76 | 4,217,175 |
2021-01-11 | $30.82 | $30.85 | $30.78 | $30.84 | $27.75 | 828,499 |
2021-01-08 | $30.99 | $31.00 | $30.83 | $30.89 | $27.79 | 992,919 |
2021-01-07 | $31.00 | $31.05 | $31.00 | $31.02 | $27.91 | 1,536,699 |
2021-01-06 | $31.10 | $31.10 | $30.98 | $31.04 | $27.93 | 1,268,326 |
2021-01-05 | $31.15 | $31.17 | $31.11 | $31.15 | $28.03 | 864,774 |
2021-01-04 | $31.09 | $31.21 | $31.08 | $31.18 | $28.05 | 558,931 |
2020-12-31 | $31.07 | $31.17 | $31.06 | $31.17 | $28.04 | 418,617 |
2020-12-30 | $31.01 | $31.06 | $30.98 | $31.06 | $27.94 | 243,878 |
2020-12-29 | $31.00 | $31.03 | $31.00 | $31.02 | $27.91 | 433,767 |
2020-12-28 | $31.02 | $31.05 | $30.98 | $31.05 | $27.94 | 437,198 |
2020-12-24 | $31.02 | $31.04 | $31.01 | $31.02 | $27.91 | 281,712 |
2020-12-23 | $30.94 | $31.01 | $30.89 | $31.01 | $27.90 | 532,324 |
2020-12-22 | $31.00 | $31.01 | $30.96 | $31.00 | $27.89 | 191,039 |
2020-12-21 | $31.00 | $31.02 | $30.95 | $30.97 | $27.86 | 357,992 |
2020-12-18 | $31.01 | $31.02 | $30.96 | $30.98 | $27.87 | 359,024 |
2020-12-17 | $31.07 | $31.07 | $30.97 | $31.00 | $27.88 | 692,160 |
2020-12-16 | $30.92 | $30.99 | $30.90 | $30.96 | $27.84 | 667,915 |
2020-12-15 | $30.92 | $30.98 | $30.91 | $30.98 | $27.86 | 364,362 |
2020-12-14 | $30.86 | $30.95 | $30.85 | $30.92 | $27.81 | 281,542 |
2020-12-11 | $30.92 | $30.95 | $30.89 | $30.94 | $27.83 | 328,774 |
2020-12-10 | $30.88 | $30.93 | $30.87 | $30.91 | $27.80 | 396,096 |
2020-12-09 | $30.88 | $30.89 | $30.83 | $30.87 | $27.76 | 619,195 |
2020-12-08 | $30.89 | $30.91 | $30.86 | $30.89 | $27.78 | 335,704 |
2020-12-07 | $30.83 | $30.88 | $30.81 | $30.84 | $27.74 | 698,338 |
2020-12-04 | $30.74 | $30.78 | $30.70 | $30.75 | $27.65 | 396,222 |
2020-12-03 | $30.79 | $30.83 | $30.76 | $30.82 | $27.72 | 600,298 |
2020-12-02 | $30.65 | $30.74 | $30.62 | $30.73 | $27.64 | 989,725 |
2020-12-01 | $30.74 | $30.74 | $30.64 | $30.69 | $27.60 | 758,830 |
2020-11-30 | $30.78 | $30.84 | $30.77 | $30.82 | $27.68 | 624,930 |
2020-11-27 | $30.72 | $30.77 | $30.72 | $30.77 | $27.64 | 162,869 |
2020-11-25 | $30.68 | $30.73 | $30.67 | $30.68 | $27.56 | 474,234 |
2020-11-24 | $30.64 | $30.66 | $30.60 | $30.64 | $27.52 | 738,387 |
2020-11-23 | $30.65 | $30.66 | $30.61 | $30.62 | $27.50 | 410,884 |
2020-11-20 | $30.61 | $30.67 | $30.61 | $30.66 | $27.54 | 1,376,797 |
2020-11-19 | $30.56 | $30.63 | $30.55 | $30.60 | $27.49 | 330,103 |
2020-11-18 | $30.57 | $30.60 | $30.51 | $30.55 | $27.44 | 374,568 |
2020-11-17 | $30.52 | $30.56 | $30.51 | $30.55 | $27.44 | 648,179 |
2020-11-16 | $30.53 | $30.55 | $30.47 | $30.48 | $27.38 | 308,196 |
2020-11-13 | $30.57 | $30.57 | $30.51 | $30.54 | $27.43 | 221,701 |
2020-11-12 | $30.49 | $30.55 | $30.49 | $30.54 | $27.43 | 420,256 |
2020-11-11 | $30.43 | $30.45 | $30.40 | $30.45 | $27.35 | 293,883 |
2020-11-10 | $30.37 | $30.44 | $30.35 | $30.40 | $27.31 | 338,639 |
2020-11-09 | $30.35 | $30.38 | $30.27 | $30.37 | $27.28 | 849,219 |
2020-11-06 | $30.53 | $30.53 | $30.44 | $30.44 | $27.34 | 267,788 |
2020-11-05 | $30.58 | $30.63 | $30.57 | $30.59 | $27.48 | 200,156 |
2020-11-04 | $30.63 | $30.64 | $30.54 | $30.58 | $27.47 | 370,866 |
2020-11-03 | $30.53 | $30.53 | $30.43 | $30.51 | $27.40 | 277,065 |
2020-11-02 | $30.52 | $30.57 | $30.49 | $30.53 | $27.42 | 251,563 |
2020-10-30 | $30.58 | $30.62 | $30.49 | $30.51 | $27.33 | 500,401 |
2020-10-29 | $30.68 | $30.69 | $30.60 | $30.61 | $27.42 | 268,854 |
2020-10-28 | $30.74 | $30.76 | $30.70 | $30.73 | $27.53 | 254,903 |
2020-10-27 | $30.77 | $30.78 | $30.75 | $30.77 | $27.56 | 239,332 |
2020-10-26 | $30.69 | $30.72 | $30.67 | $30.72 | $27.52 | 224,172 |
2020-10-23 | $30.63 | $30.68 | $30.62 | $30.67 | $27.47 | 340,333 |
2020-10-22 | $30.68 | $30.68 | $30.62 | $30.64 | $27.44 | 376,722 |
2020-10-21 | $30.70 | $30.72 | $30.68 | $30.70 | $27.50 | 779,142 |
2020-10-20 | $30.72 | $30.75 | $30.67 | $30.69 | $27.49 | 656,086 |
2020-10-19 | $30.77 | $30.79 | $30.73 | $30.75 | $27.54 | 328,515 |
2020-10-16 | $30.78 | $30.82 | $30.76 | $30.78 | $27.57 | 841,261 |
2020-10-15 | $30.81 | $30.81 | $30.77 | $30.81 | $27.60 | 358,615 |
2020-10-14 | $30.83 | $30.85 | $30.77 | $30.81 | $27.60 | 255,733 |
2020-10-13 | $30.79 | $30.84 | $30.78 | $30.80 | $27.59 | 430,347 |
2020-10-12 | $30.73 | $30.79 | $30.73 | $30.75 | $27.54 | 212,849 |
2020-10-09 | $30.76 | $30.78 | $30.70 | $30.78 | $27.57 | 494,725 |
2020-10-08 | $30.70 | $30.77 | $30.68 | $30.76 | $27.55 | 574,931 |
2020-10-07 | $30.65 | $30.67 | $30.60 | $30.64 | $27.44 | 1,150,650 |
2020-10-06 | $30.68 | $30.70 | $30.58 | $30.65 | $27.45 | 538,889 |
2020-10-05 | $30.74 | $30.74 | $30.64 | $30.64 | $27.44 | 557,736 |
2020-10-02 | $30.74 | $30.76 | $30.70 | $30.75 | $27.54 | 272,555 |
2020-10-01 | $30.73 | $30.80 | $30.70 | $30.79 | $27.58 | 625,961 |
2020-09-30 | $30.95 | $30.97 | $30.86 | $30.87 | $27.53 | 383,036 |
2020-09-29 | $30.95 | $30.99 | $30.95 | $30.96 | $27.61 | 389,730 |
2020-09-28 | $30.85 | $30.92 | $30.85 | $30.92 | $27.58 | 408,174 |
2020-09-25 | $30.76 | $30.85 | $30.76 | $30.84 | $27.50 | 284,503 |
2020-09-24 | $30.81 | $30.81 | $30.77 | $30.81 | $27.48 | 318,775 |
2020-09-23 | $30.82 | $30.83 | $30.76 | $30.79 | $27.46 | 673,199 |
2020-09-22 | $30.80 | $30.84 | $30.77 | $30.80 | $27.47 | 462,077 |
2020-09-21 | $30.89 | $30.89 | $30.78 | $30.79 | $27.46 | 676,598 |
2020-09-18 | $30.90 | $30.91 | $30.85 | $30.87 | $27.53 | 509,512 |
2020-09-17 | $30.88 | $30.90 | $30.82 | $30.88 | $27.54 | 446,627 |
2020-09-16 | $30.88 | $30.95 | $30.85 | $30.87 | $27.53 | 711,361 |
2020-09-15 | $30.85 | $30.90 | $30.84 | $30.85 | $27.51 | 538,904 |
2020-09-14 | $30.87 | $30.90 | $30.82 | $30.83 | $27.50 | 362,147 |
2020-09-11 | $30.87 | $30.92 | $30.85 | $30.86 | $27.52 | 293,796 |
2020-09-10 | $30.85 | $30.90 | $30.82 | $30.90 | $27.56 | 592,980 |
2020-09-09 | $30.91 | $30.92 | $30.82 | $30.86 | $27.52 | 308,953 |
2020-09-08 | $30.84 | $30.90 | $30.83 | $30.84 | $27.50 | 380,685 |
2020-09-04 | $30.94 | $30.94 | $30.76 | $30.80 | $27.47 | 322,361 |
2020-09-03 | $30.97 | $31.01 | $30.89 | $30.92 | $27.57 | 370,494 |
2020-09-02 | $31.06 | $31.08 | $30.99 | $31.01 | $27.66 | 476,286 |
2020-09-01 | $31.02 | $31.06 | $30.95 | $31.02 | $27.67 | 424,849 |
2020-08-31 | $31.04 | $31.18 | $31.02 | $31.13 | $27.64 | 529,862 |
2020-08-28 | $30.96 | $31.03 | $30.93 | $30.98 | $27.51 | 337,521 |
2020-08-27 | $30.99 | $30.99 | $30.85 | $30.87 | $27.41 | 394,882 |
2020-08-26 | $30.94 | $31.03 | $30.92 | $31.02 | $27.54 | 333,370 |
2020-08-25 | $30.90 | $30.97 | $30.86 | $30.95 | $27.48 | 453,529 |
2020-08-24 | $30.99 | $31.01 | $30.95 | $30.96 | $27.49 | 260,205 |
2020-08-21 | $30.83 | $30.90 | $30.81 | $30.90 | $27.43 | 332,223 |
2020-08-20 | $30.83 | $30.88 | $30.70 | $30.79 | $27.34 | 307,435 |
2020-08-19 | $30.98 | $31.02 | $30.79 | $30.79 | $27.34 | 291,088 |
2020-08-18 | $30.80 | $30.93 | $30.80 | $30.91 | $27.44 | 297,719 |
2020-08-17 | $30.73 | $30.78 | $30.72 | $30.76 | $27.31 | 500,242 |
2020-08-14 | $30.75 | $30.75 | $30.69 | $30.70 | $27.26 | 279,718 |
2020-08-13 | $30.84 | $30.91 | $30.74 | $30.75 | $27.30 | 945,139 |
2020-08-12 | $30.85 | $30.87 | $30.78 | $30.85 | $27.39 | 363,171 |
2020-08-11 | $30.84 | $30.86 | $30.78 | $30.81 | $27.35 | 749,288 |
2020-08-10 | $30.99 | $31.00 | $30.90 | $30.91 | $27.44 | 249,271 |
2020-08-07 | $31.06 | $31.06 | $30.91 | $30.95 | $27.48 | 248,384 |
2020-08-06 | $31.08 | $31.13 | $31.01 | $31.03 | $27.55 | 387,756 |
2020-08-05 | $30.94 | $31.02 | $30.94 | $31.00 | $27.52 | 283,072 |
2020-08-04 | $30.95 | $31.00 | $30.94 | $30.98 | $27.51 | 335,258 |
2020-08-03 | $30.86 | $30.92 | $30.83 | $30.92 | $27.45 | 261,844 |
2020-07-31 | $30.77 | $30.89 | $30.74 | $30.85 | $27.39 | 443,746 |
2020-07-30 | $30.79 | $30.79 | $30.74 | $30.78 | $27.33 | 342,261 |
2020-07-29 | $30.70 | $30.76 | $30.68 | $30.76 | $27.31 | 276,464 |
2020-07-28 | $30.62 | $30.68 | $30.60 | $30.67 | $27.23 | 265,870 |
2020-07-27 | $30.65 | $30.67 | $30.59 | $30.61 | $27.18 | 201,211 |
2020-07-24 | $30.61 | $30.64 | $30.59 | $30.62 | $27.19 | 146,032 |
2020-07-23 | $30.62 | $30.66 | $30.57 | $30.62 | $27.19 | 154,812 |
2020-07-22 | $30.68 | $30.68 | $30.59 | $30.60 | $27.17 | 183,632 |
2020-07-21 | $30.57 | $30.61 | $30.54 | $30.59 | $27.16 | 150,332 |
2020-07-20 | $30.52 | $30.58 | $30.49 | $30.51 | $27.09 | 236,604 |
2020-07-17 | $30.41 | $30.48 | $30.41 | $30.47 | $27.05 | 158,635 |
2020-07-16 | $30.38 | $30.43 | $30.36 | $30.39 | $26.98 | 761,671 |
2020-07-15 | $30.30 | $30.40 | $30.30 | $30.35 | $26.95 | 246,704 |
2020-07-14 | $30.37 | $30.45 | $30.35 | $30.37 | $26.96 | 491,101 |
2020-07-13 | $30.25 | $30.36 | $30.21 | $30.33 | $26.93 | 157,278 |
2020-07-10 | $30.35 | $30.36 | $30.28 | $30.30 | $26.90 | 1,112,500 |
2020-07-09 | $30.27 | $30.34 | $30.24 | $30.32 | $26.92 | 220,930 |
2020-07-08 | $30.24 | $30.30 | $30.24 | $30.25 | $26.86 | 194,701 |
2020-07-07 | $30.31 | $30.33 | $30.23 | $30.31 | $26.91 | 332,474 |
2020-07-06 | $30.19 | $30.30 | $30.16 | $30.29 | $26.89 | 383,182 |
2020-07-02 | $30.15 | $30.28 | $30.10 | $30.24 | $26.85 | 208,940 |
2020-07-01 | $30.10 | $30.15 | $30.04 | $30.15 | $26.77 | 235,050 |
2020-06-30 | $30.21 | $30.23 | $30.08 | $30.14 | $26.76 | 306,297 |
2020-06-29 | $30.16 | $30.19 | $30.14 | $30.16 | $26.78 | 158,450 |
2020-06-26 | $30.15 | $30.16 | $30.11 | $30.16 | $26.78 | 235,437 |
2020-06-25 | $30.10 | $30.12 | $30.06 | $30.12 | $26.74 | 157,258 |
2020-06-24 | $30.07 | $30.16 | $30.06 | $30.06 | $26.69 | 1,011,698 |
2020-06-23 | $30.10 | $30.12 | $30.07 | $30.09 | $26.72 | 211,318 |
2020-06-22 | $30.00 | $30.09 | $30.00 | $30.09 | $26.72 | 217,242 |
2020-06-19 | $29.92 | $30.00 | $29.90 | $29.98 | $26.62 | 313,739 |
2020-06-18 | $29.86 | $29.96 | $29.82 | $29.95 | $26.59 | 310,854 |
2020-06-17 | $29.81 | $29.81 | $29.74 | $29.80 | $26.46 | 295,400 |
2020-06-16 | $29.79 | $29.85 | $29.72 | $29.83 | $26.48 | 361,531 |
2020-06-15 | $29.88 | $29.88 | $29.82 | $29.82 | $26.48 | 321,163 |
2020-06-12 | $29.85 | $29.91 | $29.81 | $29.82 | $26.48 | 334,716 |
2020-06-11 | $29.95 | $29.99 | $29.90 | $29.93 | $26.57 | 224,505 |
2020-06-10 | $29.80 | $29.91 | $29.74 | $29.88 | $26.53 | 305,331 |
2020-06-09 | $29.76 | $29.78 | $29.64 | $29.67 | $26.34 | 867,098 |
2020-06-08 | $29.54 | $29.62 | $29.53 | $29.61 | $26.29 | 282,787 |
2020-06-05 | $29.50 | $29.56 | $29.41 | $29.56 | $26.24 | 419,402 |
2020-06-04 | $29.66 | $29.66 | $29.55 | $29.57 | $26.25 | 391,538 |
2020-06-03 | $29.74 | $29.74 | $29.61 | $29.69 | $26.36 | 536,138 |
2020-06-02 | $29.84 | $29.85 | $29.74 | $29.79 | $26.45 | 392,549 |
2020-06-01 | $29.82 | $29.85 | $29.80 | $29.85 | $26.50 | 274,624 |
2020-05-29 | $29.82 | $29.86 | $29.75 | $29.82 | $26.48 | 400,124 |
2020-05-28 | $29.70 | $29.80 | $29.69 | $29.79 | $26.45 | 263,407 |
2020-05-27 | $29.61 | $29.75 | $29.61 | $29.70 | $26.37 | 898,198 |
2020-05-26 | $29.71 | $29.76 | $29.66 | $29.66 | $26.33 | 725,299 |
2020-05-22 | $29.76 | $29.80 | $29.69 | $29.73 | $26.40 | 1,532,543 |
2020-05-21 | $29.83 | $29.84 | $29.73 | $29.78 | $26.44 | 557,556 |
2020-05-20 | $29.71 | $29.82 | $29.70 | $29.78 | $26.44 | 526,035 |
2020-05-19 | $29.72 | $29.75 | $29.70 | $29.73 | $26.40 | 139,207 |
2020-05-18 | $29.74 | $29.78 | $29.68 | $29.74 | $26.40 | 254,584 |
2020-05-15 | $29.76 | $29.77 | $29.70 | $29.76 | $26.42 | 187,264 |
2020-05-14 | $29.71 | $29.73 | $29.65 | $29.69 | $26.36 | 361,721 |
2020-05-13 | $29.65 | $29.72 | $29.62 | $29.67 | $26.34 | 255,179 |
2020-05-12 | $29.60 | $29.71 | $29.57 | $29.61 | $26.29 | 424,047 |
2020-05-11 | $29.68 | $29.69 | $29.60 | $29.64 | $26.32 | 165,760 |
2020-05-08 | $29.70 | $29.75 | $29.66 | $29.71 | $26.38 | 394,102 |
2020-05-07 | $29.61 | $29.75 | $29.55 | $29.74 | $26.40 | 210,653 |
2020-05-06 | $29.54 | $29.61 | $29.50 | $29.53 | $26.22 | 136,567 |
2020-05-05 | $29.62 | $29.72 | $29.57 | $29.67 | $26.34 | 630,107 |
2020-05-04 | $29.65 | $29.71 | $29.62 | $29.64 | $26.32 | 157,634 |
2020-05-01 | $29.63 | $29.65 | $29.50 | $29.62 | $26.30 | 178,484 |
2020-04-30 | $29.91 | $29.96 | $29.67 | $29.67 | $26.27 | 357,327 |
2020-04-29 | $30.03 | $30.03 | $29.90 | $30.00 | $26.56 | 274,627 |
2020-04-28 | $30.01 | $30.04 | $29.91 | $30.04 | $26.59 | 256,404 |
2020-04-27 | $29.96 | $29.96 | $29.87 | $29.93 | $26.50 | 435,347 |
2020-04-24 | $29.84 | $29.96 | $29.75 | $29.96 | $26.52 | 318,741 |
2020-04-23 | $29.77 | $29.86 | $29.72 | $29.76 | $26.35 | 366,545 |
2020-04-22 | $29.67 | $29.80 | $29.58 | $29.73 | $26.32 | 268,158 |
2020-04-21 | $29.57 | $29.65 | $29.55 | $29.62 | $26.22 | 233,465 |
2020-04-20 | $29.36 | $29.54 | $29.35 | $29.40 | $26.03 | 215,146 |
2020-04-17 | $29.65 | $29.74 | $29.41 | $29.47 | $26.09 | 840,412 |
2020-04-16 | $29.93 | $29.97 | $29.58 | $29.66 | $26.26 | 424,211 |
2020-04-15 | $29.99 | $30.06 | $29.91 | $29.95 | $26.52 | 317,398 |
2020-04-14 | $29.88 | $29.94 | $29.81 | $29.88 | $26.45 | 215,100 |
2020-04-13 | $29.76 | $29.87 | $29.74 | $29.85 | $26.43 | 836,256 |
2020-04-09 | $29.64 | $29.91 | $29.58 | $29.72 | $26.31 | 712,601 |
2020-04-08 | $29.60 | $29.73 | $29.43 | $29.55 | $26.16 | 383,727 |
2020-04-07 | $29.74 | $29.74 | $29.53 | $29.63 | $26.23 | 694,113 |
2020-04-06 | $29.58 | $29.79 | $29.58 | $29.64 | $26.24 | 427,120 |
2020-04-03 | $29.82 | $29.82 | $29.56 | $29.66 | $26.26 | 263,580 |
2020-04-02 | $29.67 | $29.67 | $29.16 | $29.53 | $26.14 | 252,716 |
2020-04-01 | $29.16 | $29.21 | $28.93 | $29.06 | $25.73 | 356,059 |
2020-03-31 | $29.18 | $29.30 | $28.88 | $29.04 | $25.60 | 1,511,837 |
2020-03-30 | $29.50 | $29.68 | $29.04 | $29.20 | $25.74 | 891,630 |
2020-03-27 | $29.33 | $29.64 | $29.01 | $29.63 | $26.12 | 3,687,007 |
2020-03-26 | $29.41 | $29.96 | $29.22 | $29.26 | $25.80 | 921,594 |
2020-03-25 | $28.91 | $29.50 | $28.88 | $29.17 | $25.72 | 6,051,036 |
2020-03-24 | $29.21 | $29.31 | $28.64 | $28.97 | $25.54 | 1,894,330 |
2020-03-23 | $27.54 | $28.96 | $27.54 | $28.51 | $25.14 | 1,786,569 |
2020-03-20 | $27.10 | $28.39 | $27.10 | $28.21 | $24.87 | 817,647 |
2020-03-19 | $26.70 | $27.37 | $26.70 | $27.05 | $23.85 | 1,671,648 |
2020-03-18 | $26.73 | $27.49 | $26.64 | $26.89 | $23.71 | 1,553,193 |
2020-03-17 | $27.77 | $28.11 | $27.01 | $27.01 | $23.81 | 444,555 |
2020-03-16 | $27.81 | $27.96 | $27.50 | $27.77 | $24.48 | 772,936 |
2020-03-13 | $27.81 | $28.42 | $27.59 | $28.01 | $24.70 | 509,959 |
2020-03-12 | $27.74 | $29.17 | $27.13 | $27.69 | $24.41 | 5,150,689 |
2020-03-11 | $28.94 | $28.94 | $27.96 | $28.11 | $24.78 | 709,244 |
2020-03-10 | $29.63 | $29.72 | $28.57 | $28.67 | $25.28 | 1,356,365 |
2020-03-09 | $30.35 | $30.35 | $29.47 | $29.82 | $26.29 | 918,830 |
2020-03-06 | $30.25 | $30.27 | $29.95 | $30.10 | $26.54 | 218,114 |
2020-03-05 | $29.94 | $29.97 | $29.86 | $29.90 | $26.36 | 136,665 |
2020-03-04 | $29.89 | $29.96 | $29.76 | $29.76 | $26.24 | 210,707 |
2020-03-03 | $29.50 | $29.98 | $29.50 | $29.83 | $26.30 | 464,706 |
2020-03-02 | $29.51 | $29.61 | $29.45 | $29.47 | $25.98 | 529,667 |
2020-02-28 | $29.51 | $29.59 | $29.45 | $29.45 | $25.97 | 250,904 |
2020-02-27 | $29.39 | $29.45 | $29.36 | $29.39 | $25.91 | 251,340 |
2020-02-26 | $29.29 | $29.40 | $29.25 | $29.33 | $25.86 | 247,827 |
2020-02-25 | $29.37 | $29.43 | $29.32 | $29.35 | $25.88 | 187,203 |
2020-02-24 | $29.40 | $29.42 | $29.35 | $29.41 | $25.93 | 125,653 |
2020-02-21 | $29.22 | $29.28 | $29.22 | $29.26 | $25.80 | 115,841 |
2020-02-20 | $29.15 | $29.18 | $29.13 | $29.18 | $25.73 | 177,651 |
2020-02-19 | $29.14 | $29.15 | $29.08 | $29.10 | $25.66 | 178,913 |
2020-02-18 | $29.09 | $29.15 | $29.09 | $29.14 | $25.69 | 256,464 |
2020-02-14 | $29.04 | $29.09 | $29.04 | $29.04 | $25.60 | 135,969 |
2020-02-13 | $29.04 | $29.05 | $29.00 | $29.05 | $25.61 | 152,240 |
2020-02-12 | $28.94 | $28.99 | $28.93 | $28.97 | $25.54 | 225,912 |
2020-02-11 | $29.05 | $29.06 | $28.99 | $28.99 | $25.56 | 520,666 |
2020-02-10 | $29.07 | $29.12 | $29.06 | $29.11 | $25.67 | 144,612 |
2020-02-07 | $29.01 | $29.06 | $29.00 | $29.03 | $25.59 | 190,487 |
2020-02-06 | $28.89 | $28.95 | $28.87 | $28.94 | $25.52 | 296,067 |
2020-02-05 | $28.90 | $28.92 | $28.87 | $28.89 | $25.47 | 278,463 |
2020-02-04 | $28.99 | $29.01 | $28.92 | $28.96 | $25.53 | 136,663 |
2020-02-03 | $29.09 | $29.12 | $29.03 | $29.08 | $25.64 | 647,530 |
2020-01-31 | $29.06 | $29.19 | $29.06 | $29.19 | $25.74 | 305,015 |
2020-01-30 | $29.01 | $29.12 | $28.99 | $29.03 | $25.59 | 176,793 |
2020-01-29 | $28.91 | $29.03 | $28.91 | $29.02 | $25.59 | 142,604 |
2020-01-28 | $28.96 | $28.96 | $28.89 | $28.91 | $25.49 | 225,729 |
2020-01-27 | $28.93 | $28.96 | $28.92 | $28.93 | $25.51 | 207,657 |
2020-01-24 | $28.82 | $28.90 | $28.82 | $28.89 | $25.47 | 388,314 |
2020-01-23 | $28.78 | $28.83 | $28.76 | $28.81 | $25.40 | 3,283,004 |
2020-01-22 | $28.79 | $28.79 | $28.74 | $28.74 | $25.34 | 214,675 |
2020-01-21 | $28.74 | $28.79 | $28.71 | $28.79 | $25.38 | 246,887 |
2020-01-17 | $28.69 | $28.69 | $28.64 | $28.69 | $25.30 | 253,633 |
2020-01-16 | $28.74 | $28.74 | $28.70 | $28.70 | $25.30 | 566,130 |
2020-01-15 | $28.77 | $28.79 | $28.75 | $28.78 | $25.37 | 164,430 |
2020-01-14 | $28.69 | $28.76 | $28.69 | $28.73 | $25.33 | 247,010 |
2020-01-13 | $28.66 | $28.71 | $28.65 | $28.69 | $25.30 | 374,155 |
2020-01-10 | $28.64 | $28.71 | $28.64 | $28.71 | $25.31 | 358,248 |
2020-01-09 | $28.54 | $28.63 | $28.52 | $28.63 | $25.24 | 244,938 |
2020-01-08 | $28.65 | $28.68 | $28.57 | $28.62 | $25.23 | 492,037 |
2020-01-07 | $28.69 | $28.69 | $28.64 | $28.65 | $25.26 | 225,640 |
2020-01-06 | $28.85 | $28.85 | $28.72 | $28.73 | $25.33 | 299,985 |
2020-01-03 | $28.76 | $28.81 | $28.76 | $28.81 | $25.40 | 183,766 |
2020-01-02 | $28.61 | $28.68 | $28.61 | $28.68 | $25.29 | 156,561 |
2019-12-31 | $28.48 | $28.55 | $28.48 | $28.55 | $25.17 | 1,229,556 |
2019-12-30 | $28.50 | $28.55 | $28.48 | $28.52 | $25.15 | 171,591 |
2019-12-27 | $28.55 | $28.55 | $28.51 | $28.54 | $25.16 | 236,442 |
2019-12-26 | $28.52 | $28.55 | $28.49 | $28.55 | $25.17 | 89,285 |
2019-12-24 | $28.42 | $28.53 | $28.42 | $28.50 | $25.13 | 247,084 |
2019-12-23 | $28.50 | $28.53 | $28.45 | $28.45 | $25.08 | 225,235 |
2019-12-20 | $28.56 | $28.56 | $28.52 | $28.53 | $25.15 | 122,969 |
2019-12-19 | $28.54 | $28.65 | $28.51 | $28.63 | $25.18 | 147,432 |
2019-12-18 | $28.59 | $28.60 | $28.55 | $28.57 | $25.13 | 278,885 |
2019-12-17 | $28.54 | $28.63 | $28.54 | $28.60 | $25.16 | 3,236,826 |
2019-12-16 | $28.56 | $28.60 | $28.52 | $28.56 | $25.12 | 153,505 |
2019-12-13 | $28.52 | $28.63 | $28.49 | $28.63 | $25.18 | 139,885 |
2019-12-12 | $28.61 | $28.63 | $28.45 | $28.50 | $25.07 | 145,723 |
2019-12-11 | $28.62 | $28.66 | $28.59 | $28.65 | $25.20 | 305,659 |
2019-12-10 | $28.57 | $28.57 | $28.50 | $28.56 | $25.12 | 247,348 |
2019-12-09 | $28.61 | $28.61 | $28.54 | $28.56 | $25.12 | 71,837 |
2019-12-06 | $28.49 | $28.56 | $28.49 | $28.56 | $25.12 | 149,558 |
2019-12-05 | $28.55 | $28.58 | $28.53 | $28.57 | $25.13 | 153,551 |
2019-12-04 | $28.59 | $28.63 | $28.57 | $28.62 | $25.17 | 386,264 |
2019-12-03 | $28.53 | $28.68 | $28.53 | $28.64 | $25.19 | 119,123 |
2019-12-02 | $28.39 | $28.45 | $28.36 | $28.45 | $25.02 | 328,566 |
2019-11-29 | $28.60 | $28.60 | $28.49 | $28.49 | $25.03 | 123,561 |
2019-11-27 | $28.58 | $28.62 | $28.58 | $28.59 | $25.12 | 235,542 |
2019-11-26 | $28.64 | $28.66 | $28.62 | $28.66 | $25.18 | 175,416 |
2019-11-25 | $28.57 | $28.60 | $28.56 | $28.59 | $25.12 | 88,954 |
2019-11-22 | $28.53 | $28.57 | $28.53 | $28.56 | $25.09 | 143,509 |
2019-11-21 | $28.50 | $28.56 | $28.50 | $28.56 | $25.09 | 141,731 |
2019-11-20 | $28.52 | $28.60 | $28.52 | $28.59 | $25.12 | 95,156 |
2019-11-19 | $28.46 | $28.50 | $28.45 | $28.50 | $25.04 | 165,319 |
2019-11-18 | $28.41 | $28.46 | $28.40 | $28.46 | $25.01 | 166,748 |
2019-11-15 | $28.35 | $28.42 | $28.35 | $28.39 | $24.94 | 223,343 |
2019-11-14 | $28.39 | $28.44 | $28.39 | $28.42 | $24.97 | 91,205 |
2019-11-13 | $28.36 | $28.38 | $28.33 | $28.36 | $24.92 | 137,238 |
2019-11-12 | $28.31 | $28.35 | $28.30 | $28.34 | $24.90 | 488,268 |
2019-11-11 | $28.31 | $28.39 | $28.31 | $28.34 | $24.90 | 40,328 |
2019-11-08 | $28.26 | $28.35 | $28.26 | $28.33 | $24.89 | 110,214 |
2019-11-07 | $28.40 | $28.42 | $28.27 | $28.33 | $24.89 | 204,275 |
2019-11-06 | $28.45 | $28.50 | $28.44 | $28.49 | $25.03 | 1,131,132 |
2019-11-05 | $28.42 | $28.43 | $28.38 | $28.40 | $24.95 | 127,589 |
2019-11-04 | $28.44 | $28.48 | $28.43 | $28.48 | $25.02 | 78,423 |
2019-11-01 | $28.44 | $28.51 | $28.43 | $28.51 | $25.05 | 282,383 |
2019-10-31 | $28.42 | $28.54 | $28.42 | $28.46 | $25.00 | 138,175 |
2019-10-30 | $28.27 | $28.37 | $28.27 | $28.37 | $24.92 | 124,190 |
2019-10-29 | $28.30 | $28.33 | $28.25 | $28.27 | $24.83 | 80,352 |
2019-10-28 | $28.37 | $28.37 | $28.31 | $28.35 | $24.90 | 57,767 |
2019-10-25 | $28.45 | $28.49 | $28.41 | $28.45 | $24.99 | 119,358 |
2019-10-24 | $28.48 | $28.52 | $28.44 | $28.45 | $24.99 | 157,075 |
2019-10-23 | $28.45 | $28.49 | $28.43 | $28.45 | $24.99 | 73,574 |
2019-10-22 | $28.39 | $28.43 | $28.36 | $28.40 | $24.94 | 94,238 |
2019-10-21 | $28.37 | $28.40 | $28.32 | $28.35 | $24.90 | 118,094 |
2019-10-18 | $28.39 | $28.46 | $28.39 | $28.43 | $24.97 | 148,880 |
2019-10-17 | $28.30 | $28.41 | $28.30 | $28.39 | $24.93 | 169,242 |
2019-10-16 | $28.31 | $28.39 | $28.29 | $28.36 | $24.91 | 517,245 |
2019-10-15 | $28.37 | $28.42 | $28.29 | $28.30 | $24.86 | 82,691 |
2019-10-14 | $28.33 | $28.43 | $28.33 | $28.39 | $24.93 | 86,717 |
2019-10-11 | $28.37 | $28.43 | $28.31 | $28.36 | $24.91 | 102,954 |
2019-10-10 | $28.49 | $28.49 | $28.41 | $28.44 | $24.98 | 73,179 |
2019-10-09 | $28.56 | $28.58 | $28.49 | $28.55 | $25.08 | 224,095 |
2019-10-08 | $28.69 | $28.70 | $28.57 | $28.61 | $25.13 | 328,369 |
2019-10-07 | $28.69 | $28.73 | $28.64 | $28.65 | $25.16 | 74,333 |
2019-10-04 | $28.64 | $28.75 | $28.64 | $28.74 | $25.24 | 125,599 |
2019-10-03 | $28.55 | $28.71 | $28.55 | $28.63 | $25.15 | 84,581 |
2019-10-02 | $28.51 | $28.57 | $28.50 | $28.54 | $25.07 | 166,267 |
2019-10-01 | $28.32 | $28.53 | $28.32 | $28.53 | $25.06 | 358,287 |
2019-09-30 | $28.45 | $28.53 | $28.40 | $28.52 | $25.00 | 338,723 |
2019-09-27 | $28.51 | $28.55 | $28.47 | $28.48 | $24.97 | 78,854 |
2019-09-26 | $28.56 | $28.60 | $28.52 | $28.54 | $25.02 | 61,461 |
2019-09-25 | $28.63 | $28.63 | $28.49 | $28.52 | $25.00 | 99,136 |
2019-09-24 | $28.60 | $28.70 | $28.60 | $28.68 | $25.14 | 110,956 |
2019-09-23 | $28.64 | $28.68 | $28.56 | $28.57 | $25.05 | 143,296 |
2019-09-20 | $56.91 | $57.14 | $56.90 | $57.12 | $25.04 | 78,518 |
2019-09-19 | $56.86 | $56.88 | $56.78 | $56.80 | $24.90 | 47,112 |
2019-09-18 | $57.04 | $57.07 | $56.66 | $56.72 | $24.86 | 181,256 |
2019-09-17 | $56.77 | $56.94 | $56.76 | $56.90 | $24.94 | 160,812 |
2019-09-16 | $56.73 | $56.85 | $56.69 | $56.78 | $24.89 | 224,684 |
2019-09-13 | $56.65 | $56.73 | $56.46 | $56.47 | $24.75 | 86,380 |
2019-09-12 | $57.10 | $57.16 | $56.71 | $56.84 | $24.91 | 159,854 |
2019-09-11 | $56.95 | $57.02 | $56.86 | $56.88 | $24.93 | 118,452 |
2019-09-10 | $57.25 | $57.33 | $56.91 | $56.94 | $24.96 | 99,376 |
2019-09-09 | $57.32 | $57.37 | $57.25 | $57.28 | $25.11 | 128,216 |
2019-09-06 | $57.43 | $57.59 | $57.43 | $57.53 | $25.22 | 175,930 |
2019-09-05 | $57.55 | $57.57 | $57.35 | $57.50 | $25.20 | 107,910 |
2019-09-04 | $57.64 | $57.79 | $57.64 | $57.78 | $25.33 | 154,708 |
2019-09-03 | $57.66 | $57.90 | $57.60 | $57.61 | $25.25 | 306,842 |
2019-08-30 | $57.95 | $57.98 | $57.74 | $57.78 | $25.31 | 126,808 |
2019-08-29 | $57.89 | $58.02 | $57.83 | $58.00 | $25.41 | 130,958 |
2019-08-28 | $58.00 | $58.06 | $57.94 | $57.96 | $25.39 | 70,054 |
2019-08-27 | $57.60 | $57.85 | $57.60 | $57.84 | $25.34 | 802,592 |
2019-08-26 | $57.65 | $57.69 | $57.50 | $57.53 | $25.20 | 135,532 |
2019-08-23 | $57.25 | $57.67 | $57.25 | $57.62 | $25.24 | 96,562 |
2019-08-22 | $57.25 | $57.34 | $57.09 | $57.24 | $25.07 | 134,584 |
2019-08-21 | $57.32 | $57.53 | $57.27 | $57.30 | $25.10 | 85,470 |
2019-08-20 | $57.43 | $57.48 | $57.37 | $57.41 | $25.15 | 111,306 |
2019-08-19 | $57.28 | $57.41 | $57.26 | $57.28 | $25.09 | 86,190 |
2019-08-16 | $57.52 | $57.58 | $57.42 | $57.53 | $25.20 | 79,110 |
2019-08-15 | $57.52 | $57.79 | $57.45 | $57.68 | $25.27 | 156,530 |
2019-08-14 | $57.49 | $57.53 | $57.41 | $57.47 | $25.17 | 141,932 |
2019-08-13 | $57.52 | $57.52 | $57.24 | $57.25 | $25.08 | 212,564 |
2019-08-12 | $57.34 | $57.48 | $57.30 | $57.39 | $25.14 | 94,210 |
2019-08-09 | $57.32 | $57.36 | $57.13 | $57.16 | $25.04 | 82,640 |
2019-08-08 | $56.97 | $57.25 | $56.92 | $57.20 | $25.06 | 374,304 |
2019-08-07 | $57.33 | $57.42 | $57.03 | $57.07 | $25.00 | 85,484 |
2019-08-06 | $56.79 | $57.04 | $56.78 | $57.03 | $24.98 | 81,268 |
2019-08-05 | $56.69 | $56.86 | $56.67 | $56.82 | $24.89 | 133,544 |
2019-08-02 | $56.58 | $56.62 | $56.44 | $56.60 | $24.79 | 89,790 |
2019-08-01 | $56.27 | $56.63 | $56.23 | $56.57 | $24.78 | 524,342 |
2019-07-31 | $56.39 | $56.73 | $56.39 | $56.48 | $24.68 | 163,494 |
2019-07-30 | $56.41 | $56.42 | $56.34 | $56.40 | $24.65 | 114,410 |
2019-07-29 | $56.38 | $56.41 | $56.26 | $56.32 | $24.61 | 289,596 |
2019-07-26 | $56.43 | $56.44 | $56.27 | $56.34 | $24.62 | 63,748 |
2019-07-25 | $56.44 | $56.45 | $56.35 | $56.40 | $24.65 | 78,434 |
2019-07-24 | $56.46 | $56.55 | $56.44 | $56.49 | $24.69 | 135,068 |
2019-07-23 | $56.47 | $56.50 | $56.40 | $56.46 | $24.67 | 110,420 |
2019-07-22 | $56.53 | $56.55 | $56.48 | $56.51 | $24.69 | 97,752 |
2019-07-19 | $56.45 | $56.55 | $56.45 | $56.47 | $24.68 | 87,128 |
2019-07-18 | $56.42 | $56.58 | $56.34 | $56.55 | $24.71 | 155,326 |
2019-07-17 | $56.38 | $56.49 | $56.38 | $56.45 | $24.67 | 298,754 |
2019-07-16 | $56.28 | $56.34 | $56.26 | $56.32 | $24.61 | 412,798 |
2019-07-15 | $56.29 | $56.42 | $56.29 | $56.42 | $24.65 | 184,446 |
2019-07-12 | $56.11 | $56.30 | $56.11 | $56.27 | $24.59 | 116,452 |
2019-07-11 | $56.36 | $56.41 | $56.18 | $56.18 | $24.55 | 260,860 |
2019-07-10 | $56.40 | $56.40 | $56.27 | $56.38 | $24.64 | 233,176 |
2019-07-09 | $56.26 | $56.30 | $56.17 | $56.27 | $24.59 | 197,178 |
2019-07-08 | $56.30 | $56.30 | $56.21 | $56.21 | $24.56 | 106,186 |
2019-07-05 | $56.09 | $56.19 | $55.94 | $56.19 | $24.55 | 423,704 |
2019-07-03 | $56.30 | $56.38 | $56.30 | $56.36 | $24.63 | 143,390 |
2019-07-02 | $56.16 | $56.28 | $56.14 | $56.22 | $24.57 | 106,948 |
2019-07-01 | $56.36 | $56.36 | $56.10 | $56.19 | $24.55 | 376,438 |
2019-06-28 | $56.52 | $56.61 | $56.49 | $56.59 | $24.59 | 387,840 |
2019-06-27 | $56.52 | $56.61 | $56.47 | $56.57 | $24.58 | 132,784 |
2019-06-26 | $56.53 | $56.55 | $56.45 | $56.49 | $24.55 | 137,176 |
2019-06-25 | $56.61 | $56.70 | $56.51 | $56.55 | $24.57 | 188,780 |
2019-06-24 | $56.62 | $56.65 | $56.58 | $56.65 | $24.62 | 51,162 |
2019-06-21 | $56.70 | $56.71 | $56.45 | $56.51 | $24.56 | 145,434 |
2019-06-20 | $56.72 | $56.86 | $56.71 | $56.80 | $24.68 | 2,750,786 |
2019-06-19 | $56.05 | $56.45 | $56.00 | $56.45 | $24.53 | 81,336 |
2019-06-18 | $56.21 | $56.26 | $56.10 | $56.13 | $24.39 | 116,756 |
2019-06-17 | $55.89 | $55.95 | $55.83 | $55.90 | $24.29 | 203,294 |
2019-06-14 | $56.00 | $56.10 | $55.89 | $55.96 | $24.32 | 264,912 |
2019-06-13 | $56.13 | $56.15 | $56.07 | $56.09 | $24.37 | 78,530 |
2019-06-12 | $56.01 | $56.13 | $56.01 | $56.05 | $24.36 | 76,752 |
2019-06-11 | $56.06 | $56.10 | $56.01 | $56.05 | $24.36 | 159,980 |
2019-06-10 | $56.26 | $56.26 | $56.08 | $56.10 | $24.38 | 118,900 |
2019-06-07 | $56.37 | $56.40 | $56.30 | $56.40 | $24.51 | 234,206 |
2019-06-06 | $56.29 | $56.37 | $56.09 | $56.20 | $24.42 | 282,174 |
2019-06-05 | $56.29 | $56.38 | $56.21 | $56.23 | $24.43 | 102,292 |
2019-06-04 | $56.20 | $56.25 | $56.11 | $56.23 | $24.43 | 76,040 |
2019-06-03 | $56.23 | $56.41 | $56.18 | $56.35 | $24.49 | 579,308 |
2019-05-31 | $56.28 | $56.52 | $56.28 | $56.50 | $24.41 | 170,892 |
2019-05-30 | $55.96 | $56.13 | $55.92 | $56.13 | $24.25 | 241,802 |
2019-05-29 | $55.92 | $56.06 | $55.92 | $55.93 | $24.16 | 123,702 |
2019-05-28 | $55.83 | $55.86 | $55.78 | $55.82 | $24.12 | 115,244 |
2019-05-24 | $55.78 | $55.78 | $55.70 | $55.78 | $24.10 | 97,960 |
2019-05-23 | $55.58 | $55.77 | $55.58 | $55.69 | $24.06 | 87,056 |
2019-05-22 | $55.56 | $55.63 | $55.53 | $55.56 | $24.01 | 107,608 |
2019-05-21 | $55.53 | $55.56 | $55.50 | $55.53 | $23.99 | 514,992 |
2019-05-20 | $55.56 | $55.62 | $55.50 | $55.53 | $23.99 | 71,694 |
2019-05-17 | $55.69 | $55.69 | $55.57 | $55.60 | $24.02 | 60,910 |
2019-05-16 | $55.69 | $55.69 | $55.62 | $55.66 | $24.05 | 3,202,732 |
2019-05-15 | $55.73 | $55.73 | $55.63 | $55.72 | $24.07 | 123,144 |
2019-05-14 | $55.60 | $55.63 | $55.57 | $55.59 | $24.02 | 103,130 |
2019-05-13 | $55.58 | $55.70 | $55.56 | $55.60 | $24.02 | 253,180 |
2019-05-10 | $55.34 | $55.46 | $55.34 | $55.43 | $23.95 | 89,706 |
2019-05-09 | $55.36 | $55.40 | $55.32 | $55.36 | $23.92 | 57,338 |
2019-05-08 | $55.42 | $55.46 | $55.23 | $55.26 | $23.88 | 161,798 |
2019-05-07 | $55.37 | $55.45 | $55.37 | $55.41 | $23.94 | 125,128 |
2019-05-06 | $55.39 | $55.41 | $55.35 | $55.38 | $23.93 | 114,514 |
2019-05-03 | $55.21 | $55.30 | $55.21 | $55.25 | $23.87 | 179,018 |
2019-05-02 | $55.19 | $55.19 | $55.04 | $55.11 | $23.81 | 100,388 |
2019-05-01 | $55.45 | $55.61 | $55.34 | $55.34 | $23.91 | 214,784 |
2019-04-30 | $55.58 | $55.74 | $55.58 | $55.69 | $23.96 | 261,176 |
2019-04-29 | $55.65 | $55.66 | $55.59 | $55.62 | $23.93 | 700,836 |
2019-04-26 | $55.76 | $55.78 | $55.71 | $55.75 | $23.99 | 354,614 |
2019-04-25 | $55.68 | $55.70 | $55.64 | $55.66 | $23.95 | 132,028 |
2019-04-24 | $55.57 | $55.66 | $55.55 | $55.66 | $23.95 | 206,818 |
2019-04-23 | $55.39 | $55.45 | $55.37 | $55.44 | $23.85 | 158,950 |
2019-04-22 | $55.38 | $55.39 | $55.30 | $55.32 | $23.80 | 235,138 |
2019-04-18 | $55.33 | $55.40 | $55.32 | $55.34 | $23.81 | 163,284 |
2019-04-17 | $55.18 | $55.25 | $55.18 | $55.20 | $23.75 | 360,112 |
2019-04-16 | $55.26 | $55.30 | $55.20 | $55.21 | $23.75 | 659,098 |
2019-04-15 | $55.32 | $55.37 | $55.32 | $55.37 | $23.82 | 91,666 |
2019-04-12 | $55.34 | $55.39 | $55.31 | $55.33 | $23.80 | 195,622 |
2019-04-11 | $55.47 | $55.51 | $55.41 | $55.44 | $23.85 | 73,172 |
2019-04-10 | $55.50 | $55.58 | $55.49 | $55.56 | $23.90 | 232,864 |
2019-04-09 | $55.40 | $55.44 | $55.34 | $55.38 | $23.83 | 217,802 |
2019-04-08 | $55.32 | $55.34 | $55.28 | $55.32 | $23.80 | 195,322 |
2019-04-05 | $55.26 | $55.36 | $55.26 | $55.36 | $23.82 | 101,718 |
2019-04-04 | $55.28 | $55.32 | $55.25 | $55.30 | $23.79 | 383,748 |
2019-04-03 | $55.30 | $55.36 | $55.24 | $55.26 | $23.77 | 260,988 |
2019-04-02 | $55.38 | $55.43 | $55.34 | $55.42 | $23.84 | 132,688 |
2019-04-01 | $55.52 | $55.53 | $55.34 | $55.36 | $23.82 | 221,074 |
2019-03-29 | $55.59 | $55.72 | $55.59 | $55.68 | $23.91 | 664,774 |
2019-03-28 | $55.54 | $55.63 | $55.48 | $55.63 | $23.88 | 266,896 |
2019-03-27 | $55.53 | $55.64 | $55.50 | $55.58 | $23.86 | 114,876 |
2019-03-26 | $55.61 | $55.70 | $55.54 | $55.54 | $23.85 | 141,650 |
2019-03-25 | $55.62 | $55.83 | $55.60 | $55.66 | $23.90 | 117,608 |
2019-03-22 | $55.59 | $55.70 | $55.55 | $55.65 | $23.89 | 191,536 |
2019-03-21 | $55.47 | $55.52 | $55.44 | $55.48 | $23.82 | 139,806 |
2019-03-20 | $55.10 | $55.50 | $55.10 | $55.48 | $23.82 | 105,032 |
2019-03-19 | $55.10 | $55.12 | $55.07 | $55.10 | $23.66 | 99,880 |
2019-03-18 | $55.11 | $55.21 | $55.10 | $55.18 | $23.69 | 124,018 |
2019-03-15 | $55.02 | $55.13 | $55.02 | $55.12 | $23.67 | 59,802 |
2019-03-14 | $54.96 | $55.00 | $54.88 | $54.98 | $23.61 | 102,014 |
2019-03-13 | $54.91 | $54.97 | $54.91 | $54.97 | $23.60 | 61,378 |
2019-03-12 | $54.78 | $54.94 | $54.76 | $54.91 | $23.58 | 232,320 |
2019-03-11 | $54.81 | $54.81 | $54.75 | $54.78 | $23.52 | 163,822 |
2019-03-08 | $54.73 | $54.83 | $54.72 | $54.81 | $23.53 | 57,482 |
2019-03-07 | $54.67 | $54.79 | $54.67 | $54.75 | $23.51 | 81,786 |
2019-03-06 | $54.50 | $54.59 | $54.50 | $54.57 | $23.43 | 459,362 |
2019-03-05 | $54.48 | $54.54 | $54.47 | $54.54 | $23.42 | 100,654 |
2019-03-04 | $54.55 | $54.61 | $54.50 | $54.57 | $23.43 | 371,010 |
2019-03-01 | $54.57 | $54.61 | $54.43 | $54.46 | $23.38 | 156,332 |
2019-02-28 | $54.69 | $54.71 | $54.55 | $54.61 | $23.45 | 135,298 |
2019-02-27 | $54.75 | $54.76 | $54.63 | $54.68 | $23.48 | 202,706 |
2019-02-26 | $54.83 | $54.86 | $54.79 | $54.84 | $23.55 | 97,498 |
2019-02-25 | $54.74 | $54.76 | $54.71 | $54.74 | $23.50 | 120,466 |
2019-02-22 | $54.69 | $54.84 | $54.69 | $54.80 | $23.53 | 112,128 |
2019-02-21 | $54.61 | $54.66 | $54.55 | $54.63 | $23.46 | 94,488 |
2019-02-20 | $54.71 | $54.76 | $54.68 | $54.75 | $23.51 | 141,122 |
2019-02-19 | $54.67 | $54.73 | $54.62 | $54.73 | $23.50 | 86,084 |
2019-02-15 | $54.56 | $54.61 | $54.55 | $54.60 | $23.44 | 65,074 |
2019-02-14 | $54.58 | $54.60 | $54.51 | $54.55 | $23.42 | 108,856 |
2019-02-13 | $54.42 | $54.44 | $54.38 | $54.43 | $23.37 | 84,628 |
2019-02-12 | $54.47 | $54.47 | $54.35 | $54.43 | $23.37 | 332,144 |
2019-02-11 | $54.45 | $54.46 | $54.37 | $54.41 | $23.36 | 320,016 |
2019-02-08 | $54.55 | $54.60 | $54.53 | $54.56 | $23.43 | 72,428 |
2019-02-07 | $54.48 | $54.52 | $54.41 | $54.52 | $23.41 | 447,828 |
2019-02-06 | $54.54 | $54.56 | $54.43 | $54.45 | $23.38 | 130,012 |
2019-02-05 | $54.41 | $54.49 | $54.39 | $54.49 | $23.40 | 134,584 |
2019-02-04 | $54.42 | $54.43 | $54.34 | $54.41 | $23.36 | 160,672 |
2019-02-01 | $54.69 | $54.72 | $54.53 | $54.55 | $23.42 | 381,062 |
2019-01-31 | $54.51 | $54.73 | $54.50 | $54.69 | $23.48 | 513,254 |
2019-01-30 | $54.12 | $54.41 | $54.09 | $54.41 | $23.36 | 127,198 |
2019-01-29 | $53.94 | $54.06 | $53.94 | $54.04 | $23.20 | 94,986 |
2019-01-28 | $53.92 | $53.96 | $53.89 | $53.92 | $23.15 | 499,682 |
2019-01-25 | $54.01 | $54.04 | $53.94 | $53.98 | $23.18 | 176,218 |
2019-01-24 | $54.11 | $54.13 | $54.04 | $54.07 | $23.21 | 88,034 |
2019-01-23 | $53.98 | $54.02 | $53.95 | $53.99 | $23.18 | 169,318 |
2019-01-22 | $54.05 | $54.09 | $54.00 | $54.01 | $23.19 | 265,276 |
2019-01-18 | $53.99 | $54.09 | $53.94 | $53.98 | $23.18 | 299,846 |
2019-01-17 | $54.10 | $54.17 | $54.02 | $54.06 | $23.21 | 252,150 |
2019-01-16 | $54.04 | $54.12 | $54.02 | $54.09 | $23.22 | 460,286 |
2019-01-15 | $54.18 | $54.18 | $54.08 | $54.13 | $23.24 | 269,220 |
2019-01-14 | $54.27 | $54.32 | $54.14 | $54.16 | $23.25 | 116,534 |
2019-01-11 | $54.21 | $54.29 | $54.21 | $54.28 | $23.30 | 285,470 |
2019-01-10 | $54.26 | $54.29 | $54.10 | $54.11 | $23.23 | 270,938 |
2019-01-09 | $54.17 | $54.29 | $54.16 | $54.28 | $23.30 | 210,796 |
2019-01-08 | $54.19 | $54.23 | $54.16 | $54.19 | $23.27 | 176,452 |
2019-01-07 | $54.27 | $54.27 | $54.12 | $54.13 | $23.24 | 206,048 |
2019-01-04 | $54.15 | $54.21 | $54.08 | $54.20 | $23.27 | 189,652 |
2019-01-03 | $54.10 | $54.36 | $54.10 | $54.29 | $23.31 | 110,726 |
2019-01-02 | $53.89 | $54.02 | $53.89 | $53.98 | $23.18 | 166,500 |
2018-12-31 | $53.78 | $53.93 | $53.74 | $53.89 | $23.14 | 679,026 |
2018-12-28 | $53.77 | $53.86 | $53.73 | $53.84 | $23.12 | 332,378 |
2018-12-27 | $53.84 | $53.87 | $53.68 | $53.70 | $23.06 | 302,446 |
2018-12-26 | $53.80 | $53.88 | $53.68 | $53.68 | $23.05 | 215,760 |
2018-12-24 | $53.76 | $53.82 | $53.74 | $53.80 | $23.10 | 139,992 |
2018-12-21 | $53.81 | $53.84 | $53.71 | $53.73 | $23.07 | 795,520 |
2018-12-20 | $53.94 | $53.94 | $53.70 | $53.75 | $23.08 | 4,525,712 |
2018-12-19 | $53.91 | $54.10 | $53.91 | $53.96 | $23.17 | 161,646 |
2018-12-18 | $53.85 | $53.95 | $53.81 | $53.94 | $23.11 | 273,134 |
2018-12-17 | $53.72 | $53.79 | $53.71 | $53.78 | $23.04 | 692,120 |
2018-12-14 | $53.71 | $53.74 | $53.66 | $53.69 | $23.00 | 220,226 |
2018-12-13 | $53.65 | $53.70 | $53.62 | $53.66 | $22.99 | 536,664 |
2018-12-12 | $53.72 | $53.72 | $53.60 | $53.65 | $22.98 | 525,786 |
2018-12-11 | $53.90 | $53.96 | $53.69 | $53.73 | $23.02 | 488,228 |
2018-12-10 | $54.06 | $54.10 | $53.91 | $53.92 | $23.10 | 471,346 |
2018-12-07 | $53.99 | $54.08 | $53.96 | $54.07 | $23.16 | 617,344 |
2018-12-06 | $54.00 | $54.12 | $53.95 | $53.99 | $23.13 | 229,048 |
2018-12-04 | $53.93 | $54.13 | $53.90 | $54.01 | $23.14 | 161,582 |
2018-12-03 | $53.73 | $53.81 | $53.70 | $53.81 | $23.05 | 193,800 |
2018-11-30 | $53.81 | $53.84 | $53.74 | $53.78 | $23.01 | 208,928 |
2018-11-29 | $53.64 | $53.77 | $53.64 | $53.76 | $23.00 | 224,934 |
2018-11-28 | $53.36 | $53.55 | $53.32 | $53.47 | $22.87 | 664,974 |
2018-11-27 | $53.51 | $53.55 | $53.38 | $53.41 | $22.85 | 120,614 |
2018-11-26 | $53.57 | $53.59 | $53.53 | $53.56 | $22.91 | 233,138 |
2018-11-23 | $53.69 | $53.69 | $53.58 | $53.61 | $22.93 | 59,686 |
2018-11-21 | $53.63 | $53.70 | $53.55 | $53.70 | $22.97 | 165,760 |
2018-11-20 | $53.73 | $53.78 | $53.68 | $53.71 | $22.98 | 302,068 |
2018-11-19 | $53.73 | $53.82 | $53.73 | $53.80 | $23.02 | 179,728 |
2018-11-16 | $53.70 | $53.84 | $53.67 | $53.82 | $23.02 | 126,274 |
2018-11-15 | $53.59 | $53.63 | $53.49 | $53.58 | $22.92 | 143,766 |
2018-11-14 | $53.47 | $53.64 | $53.45 | $53.53 | $22.90 | 3,046,528 |
2018-11-13 | $53.52 | $53.53 | $53.46 | $53.51 | $22.89 | 128,106 |
2018-11-12 | $53.56 | $53.67 | $53.50 | $53.67 | $22.96 | 162,720 |
2018-11-09 | $53.35 | $53.48 | $53.34 | $53.44 | $22.86 | 210,940 |
2018-11-08 | $53.43 | $53.44 | $53.32 | $53.33 | $22.81 | 552,500 |
2018-11-07 | $53.47 | $53.53 | $53.37 | $53.40 | $22.84 | 281,118 |
2018-11-06 | $53.39 | $53.44 | $53.35 | $53.36 | $22.83 | 160,828 |
2018-11-05 | $53.36 | $53.42 | $53.36 | $53.36 | $22.83 | 516,624 |
2018-11-02 | $53.36 | $53.37 | $53.24 | $53.29 | $22.80 | 4,189,394 |
2018-11-01 | $53.44 | $53.54 | $53.44 | $53.46 | $22.87 | 1,843,026 |
2018-10-31 | $53.61 | $53.66 | $53.56 | $53.57 | $22.90 | 980,268 |
2018-10-30 | $53.73 | $53.77 | $53.68 | $53.68 | $22.94 | 127,440 |
2018-10-29 | $53.85 | $53.90 | $53.76 | $53.82 | $23.00 | 149,242 |
2018-10-26 | $53.72 | $53.92 | $53.72 | $53.91 | $23.04 | 154,250 |
2018-10-25 | $53.78 | $53.79 | $53.61 | $53.63 | $22.92 | 115,668 |
2018-10-24 | $53.77 | $53.85 | $53.74 | $53.85 | $23.02 | 198,792 |
2018-10-23 | $53.79 | $53.85 | $53.67 | $53.69 | $22.95 | 180,066 |
2018-10-22 | $53.70 | $53.74 | $53.65 | $53.68 | $22.94 | 172,346 |
2018-10-19 | $53.71 | $53.72 | $53.64 | $53.69 | $22.95 | 733,946 |
2018-10-18 | $53.72 | $53.86 | $53.72 | $53.76 | $22.98 | 805,224 |
2018-10-17 | $53.87 | $53.89 | $53.76 | $53.76 | $22.98 | 233,952 |
2018-10-16 | $53.90 | $53.93 | $53.83 | $53.93 | $23.05 | 486,998 |
2018-10-15 | $53.95 | $53.95 | $53.87 | $53.93 | $23.05 | 132,128 |
2018-10-12 | $53.86 | $53.96 | $53.83 | $53.88 | $23.03 | 269,468 |
2018-10-11 | $53.84 | $53.99 | $53.81 | $53.94 | $23.06 | 276,048 |
2018-10-10 | $53.83 | $53.89 | $53.71 | $53.88 | $23.03 | 221,124 |
2018-10-09 | $53.84 | $53.93 | $53.84 | $53.93 | $23.05 | 338,556 |
2018-10-08 | $53.82 | $53.84 | $53.77 | $53.77 | $22.98 | 1,138,064 |
2018-10-05 | $53.84 | $53.89 | $53.73 | $53.81 | $23.00 | 1,173,878 |
2018-10-04 | $54.02 | $54.06 | $53.91 | $53.94 | $23.06 | 2,593,482 |
2018-10-03 | $54.32 | $54.32 | $54.04 | $54.11 | $23.13 | 503,210 |
2018-10-02 | $54.34 | $54.41 | $54.33 | $54.39 | $23.25 | 73,168 |
2018-10-01 | $54.39 | $54.39 | $54.25 | $54.25 | $23.19 | 624,464 |
2018-09-28 | $54.53 | $54.53 | $54.43 | $54.47 | $23.27 | 451,472 |
2018-09-27 | $54.48 | $54.51 | $54.44 | $54.50 | $23.29 | 207,654 |
2018-09-26 | $54.41 | $54.56 | $54.36 | $54.50 | $23.29 | 266,352 |
2018-09-25 | $54.36 | $54.39 | $54.34 | $54.39 | $23.24 | 157,122 |
2018-09-24 | $54.39 | $54.47 | $54.39 | $54.42 | $23.25 | 198,836 |
2018-09-21 | $54.42 | $54.48 | $54.40 | $54.47 | $23.27 | 162,454 |
2018-09-20 | $54.36 | $54.51 | $54.36 | $54.44 | $23.26 | 102,756 |
2018-09-19 | $54.41 | $54.41 | $54.29 | $54.37 | $23.23 | 1,015,256 |
2018-09-18 | $54.52 | $54.52 | $54.41 | $54.44 | $23.26 | 512,360 |
2018-09-17 | $54.52 | $54.58 | $54.50 | $54.56 | $23.31 | 160,548 |
2018-09-14 | $54.55 | $54.61 | $54.52 | $54.55 | $23.31 | 549,292 |
2018-09-13 | $54.73 | $54.73 | $54.64 | $54.66 | $23.36 | 96,686 |
2018-09-12 | $54.75 | $54.79 | $54.74 | $54.74 | $23.39 | 131,380 |
2018-09-11 | $54.72 | $54.74 | $54.65 | $54.69 | $23.37 | 423,620 |
2018-09-10 | $54.79 | $54.84 | $54.77 | $54.80 | $23.41 | 99,840 |
2018-09-07 | $54.76 | $54.80 | $54.70 | $54.78 | $23.41 | 238,788 |
2018-09-06 | $54.91 | $54.97 | $54.88 | $54.94 | $23.47 | 96,924 |
2018-09-05 | $54.88 | $54.92 | $54.84 | $54.90 | $23.46 | 323,982 |
2018-09-04 | $54.98 | $54.98 | $54.90 | $54.93 | $23.47 | 198,188 |
2018-08-31 | $55.28 | $55.28 | $55.11 | $55.14 | $23.52 | 241,460 |
2018-08-30 | $55.21 | $55.22 | $55.16 | $55.19 | $23.54 | 166,662 |
2018-08-29 | $55.19 | $55.19 | $55.08 | $55.13 | $23.51 | 99,360 |
2018-08-28 | $55.17 | $55.18 | $55.11 | $55.14 | $23.52 | 127,084 |
2018-08-27 | $55.29 | $55.30 | $55.23 | $55.26 | $23.57 | 332,584 |
2018-08-24 | $55.22 | $55.35 | $55.22 | $55.35 | $23.60 | 92,768 |
2018-08-23 | $55.28 | $55.31 | $55.23 | $55.30 | $23.58 | 65,320 |
2018-08-22 | $55.23 | $55.28 | $55.16 | $55.26 | $23.57 | 88,396 |
2018-08-21 | $55.14 | $55.15 | $55.09 | $55.14 | $23.52 | 80,388 |
2018-08-20 | $55.15 | $55.20 | $55.14 | $55.20 | $23.54 | 87,352 |
2018-08-17 | $55.03 | $55.09 | $55.00 | $55.04 | $23.47 | 100,806 |
2018-08-16 | $55.03 | $55.03 | $54.93 | $55.02 | $23.46 | 88,520 |
2018-08-15 | $55.02 | $55.07 | $55.02 | $55.05 | $23.48 | 82,674 |
2018-08-14 | $55.01 | $55.01 | $54.92 | $54.96 | $23.44 | 97,888 |
2018-08-13 | $55.01 | $55.05 | $54.97 | $55.03 | $23.47 | 352,524 |
2018-08-10 | $54.98 | $55.12 | $54.98 | $55.04 | $23.47 | 263,958 |
2018-08-09 | $54.81 | $54.86 | $54.77 | $54.85 | $23.39 | 120,034 |
2018-08-08 | $54.68 | $54.73 | $54.67 | $54.73 | $23.34 | 84,052 |
2018-08-07 | $54.77 | $54.77 | $54.69 | $54.72 | $23.34 | 201,198 |
2018-08-06 | $54.85 | $54.90 | $54.75 | $54.77 | $23.36 | 193,156 |
2018-08-03 | $54.74 | $54.80 | $54.70 | $54.78 | $23.36 | 96,676 |
2018-08-02 | $54.66 | $54.71 | $54.61 | $54.68 | $23.32 | 186,124 |
2018-08-01 | $54.65 | $54.65 | $54.55 | $54.65 | $23.31 | 179,346 |
2018-07-31 | $55.00 | $55.03 | $54.97 | $55.01 | $23.36 | 237,680 |
2018-07-30 | $54.89 | $54.98 | $54.88 | $54.93 | $23.32 | 95,662 |
2018-07-27 | $54.99 | $54.99 | $54.91 | $54.94 | $23.33 | 94,354 |
2018-07-26 | $55.00 | $55.01 | $54.86 | $54.88 | $23.30 | 96,934 |
2018-07-25 | $54.99 | $55.04 | $54.89 | $54.93 | $23.32 | 91,704 |
2018-07-24 | $54.92 | $54.93 | $54.87 | $54.90 | $23.31 | 90,338 |
2018-07-23 | $55.10 | $55.10 | $54.88 | $54.88 | $23.30 | 95,182 |
2018-07-20 | $55.28 | $55.28 | $55.11 | $55.14 | $23.41 | 119,578 |
2018-07-19 | $55.21 | $55.32 | $55.21 | $55.32 | $23.49 | 135,426 |
2018-07-18 | $55.29 | $55.29 | $55.19 | $55.22 | $23.45 | 208,584 |
2018-07-17 | $55.37 | $55.40 | $55.27 | $55.27 | $23.47 | 292,986 |
2018-07-16 | $55.38 | $55.40 | $55.28 | $55.40 | $23.52 | 91,522 |
2018-07-13 | $55.46 | $55.54 | $55.43 | $55.53 | $23.58 | 206,732 |
2018-07-12 | $55.39 | $55.45 | $55.36 | $55.42 | $23.53 | 299,920 |
2018-07-11 | $55.50 | $55.50 | $55.39 | $55.45 | $23.55 | 247,606 |
2018-07-10 | $55.47 | $55.50 | $55.39 | $55.42 | $23.53 | 211,310 |
2018-07-09 | $55.49 | $55.51 | $55.44 | $55.48 | $23.56 | 276,518 |
2018-07-06 | $55.59 | $55.61 | $55.54 | $55.59 | $23.61 | 86,754 |
2018-07-05 | $55.49 | $55.54 | $55.46 | $55.53 | $23.58 | 73,568 |
2018-07-03 | $55.39 | $55.46 | $55.38 | $55.46 | $23.55 | 78,538 |
2018-07-02 | $55.37 | $55.37 | $55.30 | $55.32 | $23.49 | 117,578 |
2018-06-29 | $55.52 | $55.62 | $55.48 | $55.53 | $23.48 | 398,938 |
2018-06-28 | $55.60 | $55.60 | $55.48 | $55.52 | $23.48 | 115,972 |
2018-06-27 | $55.51 | $55.60 | $55.51 | $55.60 | $23.51 | 81,650 |
2018-06-26 | $55.31 | $55.39 | $55.29 | $55.39 | $23.42 | 109,464 |
2018-06-25 | $55.34 | $55.40 | $55.29 | $55.32 | $23.39 | 93,464 |
2018-06-22 | $55.16 | $55.30 | $55.16 | $55.29 | $23.38 | 162,622 |
2018-06-21 | $55.12 | $55.22 | $55.12 | $55.21 | $23.35 | 64,628 |
2018-06-20 | $55.31 | $55.31 | $55.07 | $55.11 | $23.30 | 97,268 |
2018-06-19 | $55.31 | $55.34 | $55.21 | $55.30 | $23.38 | 2,709,504 |
2018-06-18 | $55.18 | $55.21 | $55.13 | $55.20 | $23.34 | 96,286 |
2018-06-15 | $55.24 | $55.24 | $55.10 | $55.14 | $23.32 | 120,942 |
2018-06-14 | $55.04 | $55.11 | $55.01 | $55.11 | $23.30 | 100,156 |
2018-06-13 | $55.02 | $55.06 | $54.82 | $54.96 | $23.24 | 56,126 |
2018-06-12 | $55.00 | $55.04 | $54.95 | $55.01 | $23.26 | 265,364 |
2018-06-11 | $54.94 | $55.04 | $54.92 | $55.04 | $23.27 | 114,708 |
2018-06-08 | $55.09 | $55.11 | $55.02 | $55.04 | $23.27 | 93,730 |
2018-06-07 | $55.01 | $55.16 | $54.96 | $55.13 | $23.31 | 157,790 |
2018-06-06 | $55.01 | $55.01 | $54.90 | $54.98 | $23.25 | 519,978 |
2018-06-05 | $55.04 | $55.13 | $55.01 | $55.12 | $23.31 | 63,970 |
2018-06-04 | $55.06 | $55.08 | $54.94 | $54.99 | $23.25 | 61,230 |
2018-06-01 | $55.08 | $55.15 | $54.98 | $55.09 | $23.30 | 221,764 |
2018-05-31 | $55.30 | $55.44 | $55.25 | $55.28 | $23.32 | 58,944 |
2018-05-30 | $55.28 | $55.35 | $55.20 | $55.28 | $23.32 | 449,136 |
2018-05-29 | $55.21 | $55.50 | $55.14 | $55.41 | $23.37 | 155,870 |
2018-05-25 | $54.99 | $55.06 | $54.96 | $55.03 | $23.21 | 49,660 |
2018-05-24 | $54.96 | $55.03 | $54.92 | $54.96 | $23.18 | 101,506 |
2018-05-23 | $54.83 | $54.95 | $54.81 | $54.92 | $23.17 | 101,292 |
2018-05-22 | $54.79 | $54.79 | $54.71 | $54.73 | $23.09 | 122,104 |
2018-05-21 | $54.71 | $54.77 | $54.66 | $54.77 | $23.10 | 110,794 |
2018-05-18 | $54.59 | $54.75 | $54.59 | $54.74 | $23.09 | 86,696 |
2018-05-17 | $54.73 | $54.73 | $54.59 | $54.62 | $23.04 | 70,178 |
2018-05-16 | $54.79 | $54.79 | $54.70 | $54.73 | $23.09 | 82,492 |
2018-05-15 | $54.83 | $54.85 | $54.68 | $54.79 | $23.11 | 88,280 |
2018-05-14 | $55.03 | $55.04 | $54.95 | $54.96 | $23.18 | 2,768,642 |
2018-05-11 | $55.13 | $55.16 | $55.04 | $55.08 | $23.23 | 202,706 |
2018-05-10 | $55.06 | $55.11 | $55.01 | $55.11 | $23.25 | 124,530 |
2018-05-09 | $54.98 | $55.05 | $54.97 | $55.01 | $23.20 | 234,580 |
2018-05-08 | $55.01 | $55.10 | $54.94 | $55.07 | $23.23 | 148,062 |
2018-05-07 | $55.13 | $55.16 | $55.09 | $55.13 | $23.26 | 78,254 |
2018-05-04 | $55.18 | $55.18 | $55.05 | $55.11 | $23.25 | 76,192 |
2018-05-03 | $55.08 | $55.16 | $55.07 | $55.11 | $23.25 | 125,056 |
2018-05-02 | $55.03 | $55.08 | $54.96 | $55.03 | $23.21 | 145,752 |
2018-05-01 | $55.09 | $55.09 | $54.93 | $55.00 | $23.20 | 112,692 |
2018-04-30 | $55.36 | $55.45 | $55.33 | $55.41 | $23.27 | 75,736 |
2018-04-27 | $55.21 | $55.32 | $55.21 | $55.30 | $23.22 | 169,596 |
2018-04-26 | $55.09 | $55.17 | $55.09 | $55.15 | $23.16 | 60,832 |
2018-04-25 | $55.00 | $55.06 | $54.91 | $55.00 | $23.10 | 153,614 |
2018-04-24 | $55.19 | $55.20 | $55.04 | $55.08 | $23.13 | 184,872 |
2018-04-23 | $55.23 | $55.28 | $55.17 | $55.26 | $23.21 | 102,890 |
2018-04-20 | $55.31 | $55.35 | $55.22 | $55.25 | $23.20 | 133,778 |
2018-04-19 | $55.45 | $55.48 | $55.37 | $55.46 | $23.29 | 89,356 |
2018-04-18 | $55.62 | $55.65 | $55.51 | $55.53 | $23.32 | 178,832 |
2018-04-17 | $55.56 | $55.69 | $55.53 | $55.68 | $23.38 | 209,888 |
2018-04-16 | $55.46 | $55.56 | $55.46 | $55.54 | $23.32 | 644,782 |
2018-04-13 | $55.52 | $55.62 | $55.51 | $55.60 | $23.35 | 94,174 |
2018-04-12 | $55.57 | $55.58 | $55.48 | $55.54 | $23.32 | 90,366 |
2018-04-11 | $55.61 | $55.65 | $55.52 | $55.65 | $23.37 | 153,418 |
2018-04-10 | $55.46 | $55.49 | $55.41 | $55.47 | $23.30 | 303,066 |
2018-04-09 | $55.41 | $55.50 | $55.35 | $55.50 | $23.31 | 283,506 |
2018-04-06 | $55.35 | $55.46 | $55.32 | $55.46 | $23.29 | 148,156 |
2018-04-05 | $55.34 | $55.34 | $55.20 | $55.26 | $23.21 | 85,994 |
2018-04-04 | $55.50 | $55.50 | $55.38 | $55.40 | $23.27 | 92,832 |
2018-04-03 | $55.40 | $55.47 | $55.37 | $55.44 | $23.28 | 540,494 |
2018-04-02 | $55.37 | $55.56 | $55.31 | $55.45 | $23.29 | 232,118 |
2018-03-29 | $55.51 | $55.79 | $55.50 | $55.76 | $23.30 | 165,108 |
2018-03-28 | $55.66 | $55.68 | $55.49 | $55.59 | $23.22 | 169,656 |
2018-03-27 | $55.40 | $55.63 | $55.40 | $55.61 | $23.23 | 593,576 |
2018-03-26 | $55.40 | $55.50 | $55.34 | $55.38 | $23.14 | 543,426 |
2018-03-23 | $55.35 | $55.48 | $55.35 | $55.48 | $23.18 | 88,610 |
2018-03-22 | $55.41 | $55.51 | $55.35 | $55.45 | $23.17 | 58,142 |
2018-03-21 | $55.11 | $55.30 | $55.06 | $55.30 | $23.10 | 54,460 |
2018-03-20 | $55.20 | $55.25 | $55.14 | $55.19 | $23.06 | 60,860 |
2018-03-19 | $55.22 | $55.37 | $55.20 | $55.22 | $23.07 | 107,704 |
2018-03-16 | $55.32 | $55.32 | $55.22 | $55.31 | $23.11 | 81,288 |
2018-03-15 | $55.38 | $55.47 | $55.34 | $55.43 | $23.16 | 271,400 |
2018-03-14 | $55.28 | $55.42 | $55.26 | $55.42 | $23.15 | 55,594 |
2018-03-13 | $55.27 | $55.32 | $55.21 | $55.27 | $23.09 | 69,612 |
2018-03-12 | $55.18 | $55.25 | $55.13 | $55.25 | $23.08 | 71,788 |
2018-03-09 | $55.15 | $55.24 | $55.11 | $55.18 | $23.05 | 145,378 |
2018-03-08 | $55.26 | $55.35 | $55.22 | $55.25 | $23.08 | 51,724 |
2018-03-07 | $55.32 | $55.32 | $55.16 | $55.20 | $23.06 | 60,224 |
2018-03-06 | $55.29 | $55.37 | $55.21 | $55.23 | $23.07 | 46,022 |
2018-03-05 | $55.36 | $55.40 | $55.16 | $55.26 | $23.09 | 71,264 |
2018-03-02 | $55.24 | $55.33 | $55.17 | $55.27 | $23.09 | 85,398 |
2018-03-01 | $55.18 | $55.41 | $55.08 | $55.39 | $23.14 | 293,358 |
2018-02-28 | $55.15 | $55.21 | $55.05 | $55.20 | $23.06 | 99,870 |
2018-02-27 | $55.26 | $55.27 | $54.99 | $55.11 | $23.02 | 116,404 |
2018-02-26 | $55.26 | $55.32 | $55.21 | $55.24 | $23.08 | 85,722 |
2018-02-23 | $55.03 | $55.16 | $55.00 | $55.15 | $23.04 | 147,642 |
2018-02-22 | $54.95 | $55.03 | $54.92 | $54.95 | $22.96 | 401,312 |
2018-02-21 | $55.00 | $55.04 | $54.81 | $54.88 | $22.93 | 96,828 |
2018-02-20 | $55.08 | $55.08 | $54.95 | $55.04 | $22.99 | 115,834 |
2018-02-16 | $55.19 | $55.19 | $55.03 | $55.09 | $23.02 | 116,488 |
2018-02-15 | $55.06 | $55.41 | $54.98 | $55.04 | $22.99 | 108,598 |
2018-02-14 | $55.06 | $55.09 | $54.91 | $54.98 | $22.97 | 112,818 |
2018-02-13 | $55.02 | $55.08 | $54.97 | $55.08 | $23.01 | 130,134 |
2018-02-12 | $55.08 | $55.21 | $54.99 | $55.02 | $22.99 | 118,868 |
2018-02-09 | $55.02 | $55.17 | $54.94 | $54.99 | $22.97 | 334,150 |
2018-02-08 | $55.12 | $55.45 | $55.06 | $55.17 | $23.05 | 171,556 |
2018-02-07 | $55.49 | $55.50 | $55.18 | $55.28 | $23.10 | 141,100 |
2018-02-06 | $55.54 | $55.59 | $55.38 | $55.42 | $23.15 | 414,114 |
2018-02-05 | $55.33 | $55.77 | $55.25 | $55.70 | $23.27 | 114,986 |
2018-02-02 | $55.41 | $55.50 | $55.30 | $55.42 | $23.15 | 348,682 |
2018-02-01 | $55.81 | $55.81 | $55.51 | $55.53 | $23.20 | 131,188 |
2018-01-31 | $55.76 | $55.84 | $55.63 | $55.79 | $23.30 | 124,322 |
2018-01-30 | $55.73 | $55.75 | $55.60 | $55.66 | $23.25 | 137,078 |
2018-01-29 | $55.91 | $55.91 | $55.78 | $55.82 | $23.32 | 77,362 |
2018-01-26 | $55.98 | $55.98 | $55.84 | $55.95 | $23.37 | 140,184 |
2018-01-25 | $55.82 | $56.03 | $55.81 | $55.99 | $23.39 | 662,836 |
2018-01-24 | $55.81 | $55.90 | $55.76 | $55.88 | $23.34 | 284,152 |
2018-01-23 | $55.89 | $55.99 | $55.84 | $55.94 | $23.37 | 111,994 |
2018-01-22 | $55.92 | $55.92 | $55.79 | $55.82 | $23.32 | 232,316 |
2018-01-19 | $55.86 | $55.93 | $55.80 | $55.85 | $23.33 | 603,106 |
2018-01-18 | $55.89 | $56.00 | $55.89 | $55.94 | $23.37 | 933,342 |
2018-01-17 | $56.04 | $56.10 | $55.90 | $56.00 | $23.39 | 334,998 |
2018-01-16 | $56.09 | $56.11 | $55.96 | $56.05 | $23.41 | 575,016 |
2018-01-12 | $56.06 | $56.13 | $55.81 | $55.94 | $23.37 | 205,712 |
2018-01-11 | $55.89 | $55.97 | $55.81 | $55.89 | $23.35 | 581,140 |
2018-01-10 | $55.78 | $55.97 | $55.77 | $55.95 | $23.37 | 386,540 |
2018-01-09 | $56.11 | $56.11 | $55.93 | $55.96 | $23.37 | 310,198 |
2018-01-08 | $56.29 | $56.29 | $56.07 | $56.15 | $23.45 | 286,030 |
2018-01-05 | $56.23 | $56.26 | $56.16 | $56.23 | $23.49 | 249,176 |
2018-01-04 | $56.08 | $56.26 | $56.07 | $56.25 | $23.50 | 239,778 |
2018-01-03 | $56.20 | $56.27 | $56.16 | $56.19 | $23.47 | 130,200 |
2018-01-02 | $56.25 | $56.30 | $56.03 | $56.14 | $23.45 | 612,338 |
2017-12-29 | $56.18 | $56.40 | $56.16 | $56.25 | $23.50 | 322,138 |
2017-12-28 | $56.11 | $56.14 | $56.04 | $56.12 | $23.44 | 247,492 |
2017-12-27 | $55.94 | $56.17 | $55.94 | $56.14 | $23.45 | 103,362 |
2017-12-26 | $55.84 | $55.93 | $55.84 | $55.90 | $23.35 | 356,474 |
2017-12-22 | $55.80 | $55.89 | $55.78 | $55.83 | $23.32 | 321,162 |
2017-12-21 | $55.58 | $55.85 | $55.58 | $55.79 | $23.30 | 118,484 |
2017-12-20 | $55.60 | $55.77 | $55.60 | $55.65 | $23.25 | 97,732 |
2017-12-19 | $56.25 | $56.25 | $55.75 | $55.85 | $23.33 | 701,496 |
2017-12-18 | $56.50 | $56.54 | $56.39 | $56.42 | $23.39 | 379,602 |
2017-12-15 | $56.44 | $56.57 | $56.43 | $56.53 | $23.44 | 920,886 |
2017-12-14 | $56.46 | $56.59 | $56.39 | $56.53 | $23.44 | 40,550 |
2017-12-13 | $56.43 | $56.53 | $56.35 | $56.53 | $23.44 | 136,452 |
2017-12-12 | $56.34 | $56.44 | $56.30 | $56.43 | $23.40 | 181,630 |
2017-12-11 | $56.45 | $56.49 | $56.36 | $56.37 | $23.37 | 78,316 |
2017-12-08 | $56.41 | $56.45 | $56.36 | $56.43 | $23.40 | 106,788 |
2017-12-07 | $56.54 | $56.60 | $56.39 | $56.45 | $23.41 | 173,672 |
2017-12-06 | $56.60 | $56.64 | $56.53 | $56.54 | $23.44 | 319,862 |
2017-12-05 | $56.38 | $56.49 | $56.38 | $56.48 | $23.42 | 64,236 |
2017-12-04 | $56.30 | $56.45 | $56.30 | $56.44 | $23.40 | 135,666 |
2017-12-01 | $56.27 | $56.54 | $56.18 | $56.42 | $23.39 | 286,398 |
2017-11-30 | $56.45 | $56.51 | $56.30 | $56.43 | $23.28 | 121,290 |
2017-11-29 | $56.50 | $56.51 | $56.44 | $56.48 | $23.30 | 46,492 |
2017-11-28 | $56.63 | $56.72 | $56.60 | $56.66 | $23.37 | 71,570 |
2017-11-27 | $56.65 | $56.71 | $56.61 | $56.65 | $23.37 | 119,894 |
2017-11-24 | $56.71 | $56.71 | $56.62 | $56.62 | $23.36 | 14,524 |
2017-11-22 | $56.58 | $56.74 | $56.58 | $56.72 | $23.40 | 51,350 |
2017-11-21 | $56.64 | $56.65 | $56.46 | $56.55 | $23.33 | 62,184 |
2017-11-20 | $56.53 | $56.61 | $56.52 | $56.56 | $23.33 | 72,950 |
2017-11-17 | $56.63 | $56.65 | $56.53 | $56.63 | $23.36 | 100,064 |
2017-11-16 | $56.56 | $56.63 | $56.53 | $56.53 | $23.32 | 73,892 |
2017-11-15 | $56.65 | $56.70 | $56.52 | $56.68 | $23.38 | 70,526 |
2017-11-14 | $56.41 | $56.49 | $56.40 | $56.49 | $23.30 | 58,148 |
2017-11-13 | $56.53 | $56.53 | $56.40 | $56.41 | $23.27 | 55,190 |
2017-11-10 | $56.45 | $56.48 | $56.37 | $56.39 | $23.26 | 72,566 |
2017-11-09 | $56.65 | $56.74 | $56.61 | $56.66 | $23.37 | 78,738 |
2017-11-08 | $56.74 | $56.77 | $56.65 | $56.69 | $23.39 | 111,498 |
2017-11-07 | $56.67 | $56.75 | $56.61 | $56.72 | $23.40 | 97,540 |
2017-11-06 | $56.58 | $56.65 | $56.52 | $56.63 | $23.36 | 65,440 |
2017-11-03 | $56.51 | $56.52 | $56.41 | $56.51 | $23.31 | 59,524 |
2017-11-02 | $56.45 | $56.55 | $56.43 | $56.50 | $23.31 | 62,684 |
2017-11-01 | $56.33 | $56.47 | $56.32 | $56.41 | $23.27 | 1,269,432 |
2017-10-31 | $56.54 | $56.55 | $56.48 | $56.52 | $23.25 | 48,382 |
2017-10-30 | $56.38 | $56.51 | $56.38 | $56.51 | $23.24 | 54,648 |
2017-10-27 | $56.27 | $56.35 | $56.18 | $56.33 | $23.17 | 173,918 |
2017-10-26 | $56.24 | $56.25 | $56.11 | $56.14 | $23.09 | 69,996 |
2017-10-25 | $56.11 | $56.21 | $56.07 | $56.20 | $23.12 | 100,612 |
2017-10-24 | $56.30 | $56.30 | $56.20 | $56.24 | $23.13 | 88,864 |
2017-10-23 | $56.34 | $56.43 | $56.33 | $56.36 | $23.18 | 148,974 |
2017-10-20 | $56.30 | $56.37 | $56.24 | $56.32 | $23.17 | 80,382 |
2017-10-19 | $56.46 | $56.55 | $56.40 | $56.47 | $23.23 | 95,928 |
2017-10-18 | $56.41 | $56.44 | $56.34 | $56.41 | $23.20 | 175,752 |
2017-10-17 | $56.41 | $56.50 | $56.39 | $56.49 | $23.24 | 65,304 |
2017-10-16 | $56.61 | $56.67 | $56.48 | $56.56 | $23.27 | 40,618 |
2017-10-13 | $56.66 | $56.69 | $56.55 | $56.68 | $23.31 | 35,670 |
2017-10-12 | $56.53 | $56.63 | $56.48 | $56.62 | $23.29 | 81,954 |
2017-10-11 | $56.50 | $56.55 | $56.45 | $56.52 | $23.25 | 33,946 |
2017-10-10 | $56.12 | $56.54 | $56.12 | $56.42 | $23.21 | 391,292 |
2017-10-09 | $56.35 | $56.36 | $56.27 | $56.36 | $23.18 | 19,160 |
2017-10-06 | $56.20 | $56.38 | $56.14 | $56.30 | $23.16 | 69,234 |
2017-10-05 | $56.42 | $56.42 | $56.34 | $56.38 | $23.19 | 60,600 |
2017-10-04 | $56.42 | $56.45 | $56.33 | $56.45 | $23.22 | 42,090 |
2017-10-03 | $56.25 | $56.40 | $56.25 | $56.39 | $23.20 | 31,910 |
2017-10-02 | $56.42 | $56.42 | $56.26 | $56.27 | $23.14 | 43,066 |
2017-09-29 | $56.57 | $56.57 | $56.35 | $56.38 | $23.19 | 298,790 |
2017-09-28 | $56.49 | $56.55 | $56.47 | $56.54 | $23.26 | 26,382 |
2017-09-27 | $56.60 | $56.60 | $56.50 | $56.55 | $23.26 | 34,934 |
2017-09-26 | $56.73 | $56.78 | $56.66 | $56.75 | $23.34 | 38,248 |
2017-09-25 | $56.68 | $56.87 | $56.68 | $56.80 | $23.36 | 48,994 |
2017-09-22 | $56.62 | $56.67 | $56.57 | $56.66 | $23.31 | 74,500 |
2017-09-21 | $56.58 | $56.65 | $56.48 | $56.51 | $23.24 | 46,690 |
2017-09-20 | $56.74 | $56.79 | $56.48 | $56.62 | $23.29 | 35,936 |
2017-09-19 | $56.89 | $56.89 | $56.74 | $56.78 | $23.36 | 31,070 |
2017-09-18 | $56.86 | $56.91 | $56.80 | $56.88 | $23.40 | 110,422 |
2017-09-15 | $56.91 | $56.92 | $56.83 | $56.90 | $23.40 | 31,008 |
2017-09-14 | $56.91 | $56.94 | $56.86 | $56.91 | $23.41 | 42,280 |
2017-09-13 | $56.91 | $56.91 | $56.81 | $56.84 | $23.38 | 22,474 |
2017-09-12 | $56.99 | $56.99 | $56.89 | $56.91 | $23.41 | 45,650 |
2017-09-11 | $57.06 | $57.11 | $57.01 | $57.03 | $23.46 | 31,594 |
2017-09-08 | $57.18 | $57.26 | $57.16 | $57.24 | $23.54 | 22,448 |
2017-09-07 | $57.02 | $57.24 | $57.02 | $57.24 | $23.54 | 61,038 |
2017-09-06 | $57.06 | $57.12 | $56.93 | $56.96 | $23.43 | 38,436 |
2017-09-05 | $56.82 | $57.13 | $56.82 | $57.13 | $23.50 | 272,392 |
2017-09-01 | $56.76 | $56.78 | $56.66 | $56.70 | $23.32 | 36,790 |
2017-08-31 | $56.72 | $56.87 | $56.72 | $56.84 | $23.36 | 35,688 |
2017-08-30 | $56.64 | $56.75 | $56.64 | $56.69 | $23.29 | 36,984 |
2017-08-29 | $56.81 | $56.83 | $56.69 | $56.69 | $23.29 | 34,120 |
2017-08-28 | $56.56 | $56.66 | $56.54 | $56.64 | $23.27 | 32,540 |
2017-08-25 | $56.50 | $56.60 | $56.48 | $56.58 | $23.25 | 59,748 |
2017-08-24 | $56.53 | $56.60 | $56.50 | $56.52 | $23.22 | 48,626 |
2017-08-23 | $56.54 | $56.65 | $56.45 | $56.65 | $23.28 | 44,040 |
2017-08-22 | $56.51 | $56.58 | $56.43 | $56.47 | $23.20 | 47,342 |
2017-08-21 | $56.51 | $56.56 | $56.47 | $56.55 | $23.24 | 34,522 |
2017-08-18 | $56.56 | $56.64 | $56.46 | $56.52 | $23.22 | 53,830 |
2017-08-17 | $56.39 | $56.58 | $56.36 | $56.55 | $23.24 | 51,226 |
2017-08-16 | $56.27 | $56.48 | $56.22 | $56.42 | $23.18 | 59,202 |
2017-08-15 | $56.20 | $56.36 | $56.20 | $56.28 | $23.13 | 27,400 |
2017-08-14 | $56.50 | $56.58 | $56.40 | $56.43 | $23.19 | 46,544 |
2017-08-11 | $56.56 | $56.68 | $56.53 | $56.67 | $23.29 | 30,896 |
2017-08-10 | $56.61 | $56.73 | $56.59 | $56.68 | $23.29 | 74,584 |
2017-08-09 | $56.72 | $56.72 | $56.50 | $56.55 | $23.24 | 295,082 |
2017-08-08 | $56.40 | $56.47 | $56.35 | $56.44 | $23.19 | 56,654 |
2017-08-07 | $56.33 | $56.41 | $56.30 | $56.37 | $23.16 | 60,334 |
2017-08-04 | $56.32 | $56.36 | $56.23 | $56.33 | $23.15 | 131,170 |
2017-08-03 | $56.28 | $56.44 | $56.28 | $56.43 | $23.19 | 141,008 |
2017-08-02 | $56.24 | $56.35 | $56.23 | $56.26 | $23.12 | 43,364 |
2017-08-01 | $56.13 | $56.32 | $56.13 | $56.28 | $23.13 | 50,538 |
2017-07-31 | $56.25 | $56.32 | $56.25 | $56.28 | $23.10 | 65,378 |
2017-07-28 | $56.20 | $56.33 | $56.20 | $56.33 | $23.12 | 45,324 |
2017-07-27 | $56.12 | $56.23 | $56.08 | $56.20 | $23.07 | 50,678 |
2017-07-26 | $56.01 | $56.28 | $56.01 | $56.24 | $23.09 | 51,832 |
2017-07-25 | $56.10 | $56.15 | $55.99 | $56.11 | $23.03 | 67,910 |
2017-07-24 | $56.26 | $56.30 | $56.24 | $56.27 | $23.10 | 48,070 |
2017-07-21 | $56.28 | $56.35 | $56.26 | $56.28 | $23.10 | 54,852 |
2017-07-20 | $56.45 | $56.47 | $56.20 | $56.22 | $23.08 | 42,374 |
2017-07-19 | $56.28 | $56.37 | $56.28 | $56.34 | $23.13 | 75,034 |
2017-07-18 | $56.27 | $56.35 | $56.25 | $56.31 | $23.11 | 120,824 |
2017-07-17 | $56.01 | $56.14 | $56.01 | $56.12 | $23.04 | 53,914 |
2017-07-14 | $56.06 | $56.11 | $55.98 | $56.02 | $23.00 | 36,146 |
2017-07-13 | $56.01 | $56.02 | $55.92 | $55.99 | $22.98 | 67,678 |
2017-07-12 | $56.10 | $56.13 | $55.99 | $56.05 | $23.01 | 106,150 |
2017-07-11 | $55.63 | $55.86 | $55.63 | $55.86 | $22.93 | 130,872 |
2017-07-10 | $55.71 | $55.80 | $55.68 | $55.69 | $22.86 | 337,964 |
2017-07-07 | $55.81 | $55.82 | $55.66 | $55.71 | $22.87 | 42,186 |
2017-07-06 | $55.91 | $55.95 | $55.86 | $55.86 | $22.93 | 29,008 |
2017-07-05 | $55.95 | $56.09 | $55.92 | $56.05 | $23.01 | 77,550 |
2017-07-03 | $55.99 | $56.04 | $55.87 | $55.92 | $22.95 | 29,540 |
2017-06-30 | $56.30 | $56.33 | $56.12 | $56.17 | $22.99 | 184,026 |
2017-06-29 | $56.33 | $56.37 | $56.26 | $56.28 | $23.04 | 43,982 |
2017-06-28 | $56.49 | $56.56 | $56.38 | $56.55 | $23.15 | 32,446 |
2017-06-27 | $56.63 | $56.68 | $56.43 | $56.48 | $23.12 | 127,746 |
2017-06-26 | $56.69 | $56.80 | $56.68 | $56.77 | $23.24 | 64,624 |
2017-06-23 | $56.60 | $56.65 | $56.56 | $56.62 | $23.17 | 39,802 |
2017-06-22 | $56.47 | $56.62 | $56.41 | $56.62 | $23.17 | 40,370 |
2017-06-21 | $56.34 | $56.44 | $56.34 | $56.41 | $23.09 | 137,090 |
2017-06-20 | $56.27 | $56.41 | $56.27 | $56.37 | $23.07 | 347,718 |
2017-06-19 | $56.57 | $56.60 | $56.22 | $56.27 | $23.03 | 32,306 |
2017-06-16 | $56.32 | $56.36 | $56.27 | $56.33 | $23.06 | 58,086 |
2017-06-15 | $56.32 | $56.38 | $56.24 | $56.28 | $23.04 | 44,096 |
2017-06-14 | $56.59 | $56.77 | $56.51 | $56.56 | $23.15 | 165,978 |
2017-06-13 | $56.40 | $56.65 | $56.40 | $56.50 | $23.13 | 56,034 |
2017-06-12 | $56.58 | $56.62 | $56.43 | $56.48 | $23.12 | 443,198 |
2017-06-09 | $56.57 | $56.64 | $56.55 | $56.59 | $23.16 | 265,942 |
2017-06-08 | $56.60 | $56.68 | $56.54 | $56.66 | $23.19 | 45,836 |
2017-06-07 | $56.74 | $56.83 | $56.66 | $56.68 | $23.20 | 137,662 |
2017-06-06 | $56.88 | $56.94 | $56.81 | $56.85 | $23.27 | 39,732 |
2017-06-05 | $56.71 | $56.80 | $56.70 | $56.78 | $23.24 | 78,436 |
2017-06-02 | $56.87 | $56.95 | $56.79 | $56.89 | $23.29 | 35,758 |
2017-06-01 | $56.56 | $56.75 | $56.56 | $56.72 | $23.22 | 61,446 |
2017-05-31 | $56.75 | $56.84 | $56.56 | $56.80 | $23.23 | 35,584 |
2017-05-30 | $56.66 | $56.75 | $56.62 | $56.75 | $23.21 | 22,720 |
2017-05-26 | $56.54 | $56.67 | $56.51 | $56.61 | $23.15 | 49,782 |
2017-05-25 | $56.53 | $56.56 | $56.46 | $56.52 | $23.11 | 32,292 |
2017-05-24 | $56.50 | $56.58 | $56.43 | $56.58 | $23.14 | 28,424 |
2017-05-23 | $56.66 | $56.75 | $56.50 | $56.56 | $23.13 | 76,524 |
2017-05-22 | $56.71 | $56.73 | $56.57 | $56.63 | $23.16 | 38,860 |
2017-05-19 | $56.60 | $56.73 | $56.60 | $56.73 | $23.20 | 47,088 |
2017-05-18 | $56.52 | $56.64 | $56.43 | $56.63 | $23.16 | 63,014 |
2017-05-17 | $56.41 | $56.59 | $56.37 | $56.54 | $23.12 | 110,960 |
2017-05-16 | $56.11 | $56.24 | $56.11 | $56.21 | $22.98 | 107,978 |
2017-05-15 | $56.26 | $56.36 | $56.15 | $56.18 | $22.97 | 94,670 |
2017-05-12 | $56.26 | $56.36 | $56.19 | $56.35 | $23.04 | 58,748 |
2017-05-11 | $56.13 | $56.26 | $56.07 | $56.25 | $23.00 | 49,980 |
2017-05-10 | $56.17 | $56.25 | $56.02 | $56.07 | $22.93 | 58,718 |
2017-05-09 | $56.07 | $56.12 | $55.94 | $56.01 | $22.90 | 93,798 |
2017-05-08 | $56.22 | $56.22 | $56.03 | $56.10 | $22.94 | 106,748 |
2017-05-05 | $56.19 | $56.30 | $56.13 | $56.23 | $22.99 | 102,614 |
2017-05-04 | $56.21 | $56.31 | $56.10 | $56.22 | $22.99 | 37,640 |
2017-05-03 | $56.56 | $56.84 | $56.38 | $56.40 | $23.06 | 39,916 |
2017-05-02 | $56.55 | $56.65 | $56.53 | $56.58 | $23.14 | 114,084 |
2017-05-01 | $56.85 | $56.97 | $56.53 | $56.58 | $23.14 | 82,026 |
2017-04-28 | $56.76 | $56.99 | $56.76 | $56.97 | $23.22 | 53,920 |
2017-04-27 | $56.83 | $56.90 | $56.77 | $56.86 | $23.18 | 62,798 |
2017-04-26 | $56.70 | $56.88 | $56.67 | $56.79 | $23.15 | 41,834 |
2017-04-25 | $56.80 | $56.82 | $56.68 | $56.71 | $23.12 | 44,080 |
2017-04-24 | $56.74 | $56.89 | $56.69 | $56.84 | $23.17 | 224,994 |
2017-04-21 | $56.92 | $56.93 | $56.83 | $56.85 | $23.17 | 71,274 |
2017-04-20 | $56.89 | $56.96 | $56.84 | $56.90 | $23.19 | 48,562 |
2017-04-19 | $57.06 | $57.06 | $56.92 | $56.94 | $23.21 | 64,812 |
2017-04-18 | $57.04 | $57.15 | $57.02 | $57.12 | $23.28 | 81,334 |
2017-04-17 | $57.04 | $57.08 | $56.89 | $56.95 | $23.21 | 156,852 |
2017-04-13 | $57.13 | $57.21 | $57.04 | $57.14 | $23.29 | 95,218 |
2017-04-12 | $56.89 | $57.06 | $56.84 | $57.05 | $23.25 | 206,270 |
2017-04-11 | $56.78 | $56.85 | $56.70 | $56.77 | $23.14 | 518,956 |
2017-04-10 | $56.78 | $56.81 | $56.65 | $56.68 | $23.10 | 46,528 |
2017-04-07 | $56.88 | $56.94 | $56.65 | $56.66 | $23.10 | 31,408 |
2017-04-06 | $56.90 | $56.91 | $56.75 | $56.83 | $23.17 | 31,294 |
2017-04-05 | $56.73 | $56.96 | $56.72 | $56.93 | $23.21 | 90,002 |
2017-04-04 | $56.80 | $56.88 | $56.71 | $56.74 | $23.13 | 57,110 |
2017-04-03 | $56.73 | $56.91 | $56.69 | $56.86 | $23.18 | 139,658 |
2017-03-31 | $56.80 | $56.99 | $56.80 | $56.97 | $23.10 | 101,686 |
2017-03-30 | $56.95 | $56.96 | $56.78 | $56.78 | $23.02 | 56,708 |
2017-03-29 | $56.88 | $57.03 | $56.87 | $57.00 | $23.11 | 51,232 |
2017-03-28 | $57.03 | $57.03 | $56.74 | $56.81 | $23.03 | 544,240 |
2017-03-27 | $57.03 | $57.09 | $56.90 | $57.00 | $23.11 | 121,664 |
2017-03-24 | $56.70 | $57.00 | $56.66 | $56.86 | $23.06 | 34,728 |
2017-03-23 | $56.78 | $56.82 | $56.67 | $56.72 | $23.00 | 45,830 |
2017-03-22 | $56.74 | $56.84 | $56.67 | $56.80 | $23.03 | 215,098 |
2017-03-21 | $56.65 | $56.78 | $56.65 | $56.72 | $23.00 | 55,996 |
2017-03-20 | $56.54 | $57.00 | $56.50 | $56.63 | $22.96 | 59,452 |
2017-03-17 | $56.44 | $56.55 | $56.41 | $56.52 | $22.92 | 79,888 |
2017-03-16 | $56.51 | $56.52 | $56.39 | $56.41 | $22.87 | 93,728 |
2017-03-15 | $56.13 | $56.50 | $56.10 | $56.50 | $22.91 | 124,800 |
2017-03-14 | $55.87 | $56.04 | $55.85 | $55.94 | $22.68 | 64,818 |
2017-03-13 | $56.04 | $56.13 | $56.01 | $56.01 | $22.71 | 56,204 |
2017-03-10 | $56.15 | $56.15 | $55.94 | $56.11 | $22.75 | 53,024 |
2017-03-09 | $56.07 | $56.10 | $55.95 | $56.02 | $22.71 | 384,752 |
2017-03-08 | $56.28 | $56.45 | $56.05 | $56.14 | $22.76 | 143,122 |
2017-03-07 | $56.46 | $56.49 | $56.37 | $56.44 | $22.88 | 270,842 |
2017-03-06 | $56.59 | $56.59 | $56.47 | $56.49 | $22.91 | 88,356 |
2017-03-03 | $56.46 | $56.60 | $56.31 | $56.60 | $22.95 | 29,644 |
2017-03-02 | $56.55 | $57.14 | $56.39 | $56.46 | $22.89 | 96,538 |
2017-03-01 | $56.60 | $57.50 | $56.44 | $56.64 | $22.97 | 102,118 |
2017-02-28 | $56.98 | $57.08 | $56.86 | $57.02 | $23.11 | 37,210 |
2017-02-27 | $57.12 | $57.25 | $56.95 | $57.00 | $23.10 | 55,928 |
2017-02-24 | $57.10 | $57.21 | $57.05 | $57.17 | $23.17 | 50,014 |
2017-02-23 | $57.01 | $57.01 | $56.93 | $56.99 | $23.10 | 85,376 |
2017-02-22 | $56.87 | $56.90 | $56.63 | $56.88 | $23.06 | 88,678 |
2017-02-21 | $56.73 | $56.83 | $56.73 | $56.75 | $23.00 | 48,704 |
2017-02-17 | $56.81 | $56.81 | $56.73 | $56.75 | $23.00 | 38,874 |
2017-02-16 | $56.69 | $56.89 | $56.63 | $56.65 | $22.96 | 48,644 |
2017-02-15 | $56.55 | $56.63 | $56.50 | $56.61 | $22.95 | 46,270 |
2017-02-14 | $56.80 | $56.80 | $56.44 | $56.57 | $22.93 | 67,856 |
2017-02-13 | $56.70 | $56.78 | $56.61 | $56.74 | $23.00 | 184,498 |
2017-02-10 | $56.76 | $56.86 | $56.72 | $56.82 | $23.03 | 236,224 |
2017-02-09 | $56.83 | $56.85 | $56.70 | $56.76 | $23.01 | 214,870 |
2017-02-08 | $56.84 | $56.92 | $56.75 | $56.89 | $23.06 | 200,128 |
2017-02-07 | $56.72 | $56.78 | $56.63 | $56.71 | $22.99 | 77,756 |
2017-02-06 | $56.74 | $56.74 | $56.60 | $56.71 | $22.99 | 48,752 |
2017-02-03 | $56.73 | $56.85 | $56.45 | $56.57 | $22.93 | 54,844 |
2017-02-02 | $56.80 | $56.81 | $56.56 | $56.60 | $22.94 | 50,694 |
2017-02-01 | $56.63 | $56.99 | $56.55 | $56.62 | $22.95 | 107,222 |
2017-01-31 | $56.68 | $56.82 | $56.64 | $56.73 | $22.99 | 82,212 |
2017-01-30 | $56.67 | $56.73 | $56.60 | $56.64 | $22.96 | 90,946 |
2017-01-27 | $56.68 | $56.72 | $56.62 | $56.67 | $22.97 | 65,648 |
2017-01-26 | $56.47 | $56.61 | $56.39 | $56.58 | $22.93 | 67,936 |
2017-01-25 | $56.62 | $56.62 | $56.41 | $56.49 | $22.90 | 162,620 |
2017-01-24 | $56.74 | $56.81 | $56.58 | $56.66 | $22.97 | 68,224 |
2017-01-23 | $56.58 | $56.85 | $56.58 | $56.79 | $23.02 | 50,994 |
2017-01-20 | $56.56 | $56.64 | $56.45 | $56.60 | $22.94 | 88,960 |
2017-01-19 | $56.50 | $56.64 | $56.30 | $56.57 | $22.93 | 203,644 |
2017-01-18 | $56.79 | $56.89 | $56.53 | $56.57 | $22.93 | 203,114 |
2017-01-17 | $56.97 | $56.97 | $56.75 | $56.89 | $23.06 | 68,708 |
2017-01-13 | $56.69 | $56.74 | $56.57 | $56.68 | $22.97 | 53,258 |
2017-01-12 | $56.96 | $57.00 | $56.78 | $56.79 | $23.02 | 1,253,264 |
2017-01-11 | $56.74 | $57.08 | $56.61 | $56.74 | $23.00 | 202,578 |
2017-01-10 | $56.57 | $56.79 | $56.52 | $56.59 | $22.94 | 94,406 |
2017-01-09 | $56.54 | $56.58 | $56.42 | $56.53 | $22.91 | 63,454 |
2017-01-06 | $56.46 | $56.54 | $56.35 | $56.40 | $22.86 | 1,148,508 |
2017-01-05 | $56.39 | $56.66 | $56.32 | $56.66 | $22.97 | 224,260 |
2017-01-04 | $56.34 | $56.44 | $56.26 | $56.44 | $22.88 | 74,588 |
2017-01-03 | $56.18 | $56.40 | $56.15 | $56.33 | $22.83 | 178,826 |
2016-12-30 | $56.02 | $56.24 | $56.02 | $56.19 | $22.78 | 132,636 |
2016-12-29 | $56.00 | $56.10 | $55.94 | $56.01 | $22.70 | 228,188 |
2016-12-28 | $55.86 | $56.00 | $55.79 | $55.99 | $22.69 | 78,224 |
2016-12-27 | $55.80 | $55.95 | $55.80 | $55.91 | $22.63 | 37,046 |
2016-12-23 | $55.91 | $56.00 | $55.91 | $56.00 | $22.67 | 45,130 |
2016-12-22 | $55.56 | $55.85 | $55.56 | $55.83 | $22.60 | 83,498 |
2016-12-21 | $55.67 | $55.74 | $55.58 | $55.63 | $22.52 | 91,388 |
2016-12-20 | $55.29 | $55.55 | $55.29 | $55.55 | $22.49 | 66,590 |
2016-12-19 | $55.38 | $55.48 | $55.28 | $55.45 | $22.45 | 49,476 |
2016-12-16 | $55.23 | $55.34 | $55.10 | $55.14 | $22.32 | 109,966 |
2016-12-15 | $55.39 | $55.47 | $55.25 | $55.28 | $22.38 | 211,650 |
2016-12-14 | $56.18 | $57.63 | $55.61 | $55.62 | $22.51 | 123,422 |
2016-12-13 | $56.20 | $56.28 | $56.00 | $56.09 | $22.70 | 96,910 |
2016-12-12 | $56.19 | $56.19 | $56.05 | $56.12 | $22.72 | 119,908 |
2016-12-09 | $56.36 | $56.36 | $56.05 | $56.07 | $22.70 | 474,542 |
2016-12-08 | $56.40 | $56.47 | $56.33 | $56.39 | $22.83 | 460,598 |
2016-12-07 | $56.50 | $56.60 | $56.42 | $56.46 | $22.85 | 134,252 |
2016-12-06 | $56.29 | $56.41 | $56.23 | $56.36 | $22.81 | 75,432 |
2016-12-05 | $56.19 | $56.48 | $56.15 | $56.28 | $22.78 | 1,073,596 |
2016-12-02 | $56.36 | $56.46 | $56.20 | $56.22 | $22.76 | 66,570 |
2016-12-01 | $56.20 | $57.99 | $56.04 | $56.34 | $22.81 | 166,198 |
2016-11-30 | $56.31 | $58.16 | $56.31 | $56.48 | $22.81 | 57,750 |
2016-11-29 | $56.26 | $56.53 | $56.18 | $56.51 | $22.82 | 116,770 |
2016-11-28 | $56.51 | $56.56 | $56.36 | $56.36 | $22.76 | 72,740 |
2016-11-25 | $56.50 | $56.50 | $56.27 | $56.36 | $22.76 | 55,262 |
2016-11-23 | $56.40 | $56.46 | $56.21 | $56.43 | $22.79 | 156,892 |
2016-11-22 | $56.67 | $57.41 | $56.50 | $56.64 | $22.87 | 113,650 |
2016-11-21 | $56.61 | $56.76 | $56.47 | $56.53 | $22.83 | 66,908 |
2016-11-18 | $56.61 | $56.61 | $56.32 | $56.43 | $22.79 | 97,752 |
2016-11-17 | $56.73 | $56.74 | $56.50 | $56.55 | $22.84 | 158,330 |
2016-11-16 | $56.40 | $56.63 | $56.39 | $56.62 | $22.87 | 65,232 |
2016-11-15 | $56.66 | $57.05 | $56.50 | $56.55 | $22.84 | 97,836 |
2016-11-14 | $56.88 | $56.88 | $56.41 | $56.46 | $22.80 | 188,920 |
2016-11-11 | $57.49 | $57.49 | $56.92 | $56.97 | $23.01 | 120,118 |
2016-11-10 | $57.22 | $57.36 | $57.06 | $57.07 | $23.05 | 273,586 |
2016-11-09 | $57.71 | $58.18 | $57.21 | $57.24 | $23.12 | 68,792 |
2016-11-08 | $57.76 | $57.77 | $57.61 | $57.61 | $23.27 | 56,516 |
2016-11-07 | $57.58 | $57.77 | $57.58 | $57.71 | $23.31 | 81,694 |
2016-11-04 | $57.62 | $57.79 | $57.62 | $57.79 | $23.34 | 133,694 |
2016-11-03 | $57.70 | $57.73 | $57.56 | $57.61 | $23.27 | 24,308 |
2016-11-02 | $57.78 | $57.83 | $57.67 | $57.79 | $23.34 | 58,838 |
2016-11-01 | $57.59 | $57.81 | $57.59 | $57.78 | $23.33 | 65,076 |
2016-10-31 | $57.72 | $57.79 | $57.70 | $57.76 | $23.32 | 63,680 |
2016-10-28 | $57.58 | $57.75 | $57.53 | $57.66 | $23.28 | 54,500 |
2016-10-27 | $57.71 | $57.71 | $57.58 | $57.64 | $23.27 | 52,198 |
2016-10-26 | $57.80 | $58.02 | $57.69 | $57.90 | $23.38 | 53,720 |
2016-10-25 | $57.80 | $57.96 | $57.80 | $57.94 | $23.39 | 267,370 |
2016-10-24 | $57.92 | $57.93 | $57.77 | $57.82 | $23.34 | 47,596 |
2016-10-21 | $57.96 | $58.03 | $57.84 | $57.92 | $23.38 | 69,976 |
2016-10-20 | $57.99 | $58.01 | $57.88 | $57.90 | $23.38 | 32,134 |
2016-10-19 | $57.80 | $57.96 | $57.80 | $57.96 | $23.40 | 31,068 |
2016-10-18 | $57.73 | $57.89 | $57.73 | $57.86 | $23.36 | 35,702 |
2016-10-17 | $57.73 | $57.86 | $57.68 | $57.79 | $23.33 | 57,386 |
2016-10-14 | $57.53 | $57.70 | $57.52 | $57.52 | $23.22 | 136,270 |
2016-10-13 | $57.57 | $57.69 | $57.53 | $57.62 | $23.26 | 22,524 |
2016-10-12 | $57.52 | $57.57 | $57.44 | $57.54 | $23.23 | 21,292 |
2016-10-11 | $57.61 | $57.68 | $57.58 | $57.59 | $23.25 | 226,882 |
2016-10-10 | $57.86 | $57.87 | $57.49 | $57.61 | $23.26 | 28,750 |
2016-10-07 | $57.76 | $57.76 | $57.59 | $57.71 | $23.30 | 36,564 |
2016-10-06 | $57.72 | $57.75 | $57.67 | $57.71 | $23.30 | 63,130 |
2016-10-05 | $57.80 | $57.82 | $57.65 | $57.69 | $23.29 | 42,612 |
2016-10-04 | $58.11 | $58.14 | $57.78 | $57.78 | $23.33 | 99,684 |
2016-10-03 | $58.24 | $58.27 | $58.03 | $58.17 | $23.49 | 90,378 |
2016-09-30 | $58.15 | $58.18 | $58.04 | $58.15 | $23.48 | 43,188 |
2016-09-29 | $58.04 | $58.25 | $58.00 | $58.17 | $23.48 | 49,562 |
2016-09-28 | $58.16 | $58.85 | $58.16 | $58.16 | $23.48 | 20,580 |
2016-09-27 | $58.04 | $58.09 | $57.97 | $58.08 | $23.45 | 38,938 |
2016-09-26 | $58.10 | $58.16 | $57.96 | $58.03 | $23.43 | 81,208 |
2016-09-23 | $57.95 | $58.07 | $57.92 | $58.03 | $23.43 | 38,570 |
2016-09-22 | $57.67 | $57.95 | $57.67 | $57.89 | $23.37 | 42,568 |
2016-09-21 | $57.24 | $57.57 | $57.24 | $57.55 | $23.23 | 253,026 |
2016-09-20 | $57.33 | $57.52 | $57.23 | $57.30 | $23.13 | 91,384 |
2016-09-19 | $57.37 | $57.41 | $57.24 | $57.27 | $23.12 | 34,010 |
2016-09-16 | $57.40 | $57.41 | $57.31 | $57.37 | $23.16 | 30,998 |
2016-09-15 | $57.20 | $57.28 | $57.09 | $57.24 | $23.11 | 67,626 |
2016-09-14 | $57.13 | $57.33 | $57.13 | $57.27 | $23.12 | 40,416 |
2016-09-13 | $57.47 | $57.51 | $57.08 | $57.21 | $23.10 | 59,204 |
2016-09-12 | $57.35 | $57.52 | $57.29 | $57.48 | $23.21 | 52,072 |
2016-09-09 | $57.53 | $57.53 | $57.42 | $57.45 | $23.19 | 43,666 |
2016-09-08 | $58.03 | $58.10 | $57.80 | $57.85 | $23.36 | 62,584 |
2016-09-07 | $58.12 | $58.12 | $58.02 | $58.10 | $23.46 | 23,064 |
2016-09-06 | $57.68 | $58.08 | $57.65 | $58.02 | $23.42 | 79,922 |
2016-09-02 | $57.74 | $57.74 | $57.58 | $57.68 | $23.29 | 55,006 |
2016-09-01 | $57.59 | $57.79 | $57.52 | $57.71 | $23.30 | 57,958 |
2016-08-31 | $57.86 | $58.01 | $57.86 | $57.93 | $23.29 | 27,110 |
2016-08-30 | $58.00 | $58.00 | $57.91 | $57.94 | $23.29 | 26,482 |
2016-08-29 | $57.92 | $58.00 | $57.86 | $57.98 | $23.31 | 29,452 |
2016-08-26 | $58.13 | $58.27 | $57.70 | $57.75 | $23.22 | 35,294 |
2016-08-25 | $57.98 | $58.09 | $57.91 | $58.01 | $23.32 | 40,230 |
2016-08-24 | $58.17 | $58.17 | $58.05 | $58.08 | $23.35 | 30,706 |
2016-08-23 | $58.07 | $58.17 | $58.07 | $58.14 | $23.37 | 30,206 |
2016-08-22 | $58.01 | $58.07 | $57.91 | $58.04 | $23.33 | 66,144 |
2016-08-19 | $57.85 | $57.94 | $57.80 | $57.89 | $23.27 | 16,824 |
2016-08-18 | $57.95 | $58.15 | $57.93 | $58.07 | $23.34 | 95,244 |
2016-08-17 | $57.72 | $57.94 | $57.72 | $57.90 | $23.28 | 26,558 |
2016-08-16 | $57.68 | $57.78 | $57.60 | $57.75 | $23.21 | 43,082 |
2016-08-15 | $57.94 | $58.01 | $57.84 | $57.87 | $23.26 | 50,808 |
2016-08-12 | $58.15 | $58.15 | $57.96 | $57.99 | $23.31 | 22,050 |
2016-08-11 | $57.98 | $57.99 | $57.79 | $57.79 | $23.23 | 29,376 |
2016-08-10 | $58.00 | $58.11 | $57.93 | $57.97 | $23.30 | 35,096 |
2016-08-09 | $57.82 | $57.99 | $57.76 | $57.99 | $23.31 | 110,676 |
2016-08-08 | $57.77 | $57.91 | $57.74 | $57.78 | $23.23 | 32,408 |
2016-08-05 | $57.87 | $57.87 | $57.74 | $57.76 | $23.22 | 287,610 |
2016-08-04 | $57.94 | $58.06 | $57.90 | $57.95 | $23.30 | 22,742 |
2016-08-03 | $57.56 | $57.71 | $57.45 | $57.70 | $23.20 | 23,576 |
2016-08-02 | $57.60 | $57.66 | $57.51 | $57.51 | $23.12 | 71,310 |
2016-08-01 | $58.34 | $58.34 | $57.82 | $57.86 | $23.26 | 1,012,418 |
2016-07-29 | $58.35 | $58.45 | $58.30 | $58.34 | $23.36 | 229,608 |
2016-07-28 | $58.06 | $58.26 | $57.98 | $58.19 | $23.30 | 22,210 |
2016-07-27 | $57.98 | $58.15 | $57.89 | $58.15 | $23.29 | 34,564 |
2016-07-26 | $57.90 | $57.93 | $57.61 | $57.89 | $23.18 | 22,802 |
2016-07-25 | $57.86 | $57.92 | $57.80 | $57.81 | $23.15 | 45,350 |
2016-07-22 | $57.90 | $57.95 | $57.87 | $57.89 | $23.18 | 11,232 |
2016-07-21 | $57.74 | $58.04 | $57.73 | $57.93 | $23.20 | 41,640 |
2016-07-20 | $57.91 | $57.97 | $57.77 | $57.91 | $23.19 | 48,698 |
2016-07-19 | $58.08 | $58.10 | $58.00 | $58.08 | $23.26 | 659,400 |
2016-07-18 | $58.12 | $58.18 | $57.94 | $58.00 | $23.23 | 321,436 |
2016-07-15 | $58.00 | $58.06 | $57.92 | $58.06 | $23.25 | 180,578 |
2016-07-14 | $58.16 | $58.23 | $58.14 | $58.17 | $23.29 | 19,944 |
2016-07-13 | $58.42 | $58.42 | $58.30 | $58.36 | $23.37 | 24,650 |
2016-07-12 | $58.32 | $58.37 | $58.13 | $58.18 | $23.30 | 149,432 |
2016-07-11 | $58.63 | $58.66 | $58.43 | $58.44 | $23.40 | 63,386 |
2016-07-08 | $58.56 | $58.69 | $58.48 | $58.66 | $23.49 | 24,266 |
2016-07-07 | $58.67 | $58.71 | $58.58 | $58.58 | $23.46 | 49,456 |
2016-07-06 | $58.59 | $58.70 | $58.55 | $58.69 | $23.50 | 31,012 |
2016-07-05 | $58.44 | $58.61 | $58.42 | $58.58 | $23.46 | 107,834 |
2016-07-01 | $58.31 | $58.93 | $58.18 | $58.37 | $23.37 | 126,770 |
2016-06-30 | $58.04 | $58.25 | $58.04 | $58.15 | $23.21 | 48,548 |
2016-06-29 | $58.08 | $58.14 | $57.99 | $57.99 | $23.14 | 18,666 |
2016-06-28 | $58.00 | $58.09 | $57.87 | $58.09 | $23.18 | 36,574 |
2016-06-27 | $57.82 | $57.93 | $57.45 | $57.91 | $23.11 | 123,076 |
2016-06-24 | $57.67 | $57.81 | $57.58 | $57.64 | $23.00 | 32,058 |
2016-06-23 | $57.28 | $57.37 | $57.26 | $57.28 | $22.86 | 25,858 |
2016-06-22 | $57.06 | $57.33 | $57.00 | $57.28 | $22.86 | 22,564 |
2016-06-21 | $57.20 | $57.24 | $57.07 | $57.09 | $22.78 | 57,756 |
2016-06-20 | $57.62 | $57.62 | $57.23 | $57.26 | $22.85 | 26,250 |
2016-06-17 | $57.56 | $57.56 | $57.38 | $57.47 | $22.94 | 41,456 |
2016-06-16 | $57.73 | $57.77 | $57.60 | $57.65 | $23.01 | 8,898 |
2016-06-15 | $57.52 | $57.83 | $57.44 | $57.73 | $23.04 | 21,138 |
2016-06-14 | $57.60 | $57.64 | $57.48 | $57.48 | $22.94 | 24,806 |
2016-06-13 | $57.67 | $57.89 | $57.30 | $57.63 | $23.00 | 27,874 |
2016-06-10 | $57.66 | $57.77 | $57.64 | $57.69 | $23.02 | 170,254 |
2016-06-09 | $57.74 | $57.74 | $57.65 | $57.68 | $23.02 | 84,558 |
2016-06-08 | $57.59 | $57.66 | $57.56 | $57.61 | $22.99 | 38,710 |
2016-06-07 | $57.48 | $57.56 | $57.42 | $57.51 | $22.95 | 23,266 |
2016-06-06 | $57.22 | $57.38 | $57.20 | $57.31 | $22.87 | 96,904 |
2016-06-03 | $57.26 | $57.73 | $57.26 | $57.36 | $22.89 | 26,972 |
2016-06-02 | $56.79 | $56.97 | $56.73 | $56.93 | $22.72 | 31,050 |
2016-06-01 | $56.89 | $56.95 | $56.71 | $56.80 | $22.67 | 32,282 |
2016-05-31 | $56.95 | $57.04 | $56.87 | $56.90 | $22.64 | 135,160 |
2016-05-27 | $57.19 | $58.00 | $56.87 | $57.08 | $22.72 | 45,478 |
2016-05-26 | $57.15 | $57.17 | $57.06 | $57.12 | $22.73 | 24,924 |
2016-05-25 | $56.93 | $57.87 | $56.90 | $56.94 | $22.66 | 28,894 |
2016-05-24 | $56.83 | $56.92 | $56.80 | $56.88 | $22.64 | 29,786 |
2016-05-23 | $56.90 | $56.99 | $56.82 | $56.94 | $22.66 | 51,324 |
2016-05-20 | $56.95 | $57.00 | $56.91 | $56.92 | $22.65 | 68,886 |
2016-05-19 | $56.94 | $57.01 | $56.90 | $56.96 | $22.67 | 51,920 |
2016-05-18 | $57.38 | $57.38 | $56.98 | $57.02 | $22.69 | 27,230 |
2016-05-17 | $57.54 | $57.63 | $57.50 | $57.50 | $22.88 | 25,910 |
2016-05-16 | $57.52 | $57.52 | $57.40 | $57.41 | $22.85 | 9,594 |
2016-05-13 | $57.39 | $57.56 | $57.37 | $57.56 | $22.91 | 24,418 |
2016-05-12 | $57.38 | $57.40 | $57.10 | $57.37 | $22.83 | 75,686 |
2016-05-11 | $57.40 | $57.56 | $57.37 | $57.47 | $22.87 | 21,258 |
2016-05-10 | $57.10 | $57.54 | $57.09 | $57.35 | $22.82 | 65,892 |
2016-05-09 | $57.37 | $57.37 | $57.12 | $57.22 | $22.77 | 20,920 |
2016-05-06 | $57.34 | $57.34 | $57.14 | $57.18 | $22.76 | 180,634 |
2016-05-05 | $57.25 | $57.41 | $57.23 | $57.40 | $22.84 | 551,046 |
2016-05-04 | $57.22 | $57.26 | $57.11 | $57.22 | $22.77 | 27,218 |
2016-05-03 | $57.31 | $57.31 | $57.17 | $57.19 | $22.76 | 68,348 |
2016-05-02 | $57.19 | $57.19 | $57.03 | $57.09 | $22.72 | 82,344 |
2016-04-29 | $57.19 | $57.45 | $57.19 | $57.45 | $22.86 | 50,334 |
2016-04-28 | $57.13 | $57.37 | $57.13 | $57.33 | $22.82 | 19,564 |
2016-04-27 | $56.92 | $57.07 | $56.76 | $57.02 | $22.69 | 39,374 |
2016-04-26 | $56.75 | $56.79 | $56.64 | $56.70 | $22.56 | 75,004 |
2016-04-25 | $56.86 | $56.89 | $56.74 | $56.74 | $22.58 | 34,576 |
2016-04-22 | $56.90 | $56.90 | $56.80 | $56.80 | $22.60 | 33,690 |
2016-04-21 | $56.85 | $56.90 | $56.75 | $56.86 | $22.63 | 66,358 |
2016-04-20 | $57.20 | $57.35 | $56.90 | $56.96 | $22.67 | 35,784 |
2016-04-19 | $57.08 | $57.22 | $57.08 | $57.20 | $22.76 | 64,436 |
2016-04-18 | $56.95 | $57.08 | $56.95 | $57.08 | $22.72 | 24,088 |
2016-04-15 | $56.89 | $57.15 | $56.89 | $57.10 | $22.72 | 31,446 |
2016-04-14 | $56.82 | $57.01 | $56.82 | $56.88 | $22.64 | 19,342 |
2016-04-13 | $56.87 | $57.08 | $56.87 | $57.01 | $22.69 | 25,836 |
2016-04-12 | $57.08 | $57.08 | $56.90 | $56.94 | $22.66 | 760,846 |
2016-04-11 | $57.25 | $57.35 | $57.15 | $57.22 | $22.77 | 31,820 |
2016-04-08 | $57.33 | $57.39 | $57.29 | $57.34 | $22.82 | 19,740 |
2016-04-07 | $57.40 | $57.44 | $57.36 | $57.41 | $22.85 | 22,394 |
2016-04-06 | $57.28 | $57.32 | $57.11 | $57.23 | $22.78 | 27,198 |
2016-04-05 | $57.46 | $57.46 | $57.33 | $57.38 | $22.84 | 28,074 |
2016-04-04 | $57.39 | $57.39 | $57.28 | $57.29 | $22.80 | 33,760 |
2016-04-01 | $57.32 | $57.33 | $57.13 | $57.29 | $22.80 | 156,958 |
2016-03-31 | $57.17 | $57.31 | $57.11 | $57.21 | $22.77 | 39,460 |
2016-03-30 | $57.05 | $57.17 | $56.98 | $57.12 | $22.73 | 27,492 |
2016-03-29 | $56.60 | $57.16 | $56.60 | $57.15 | $22.74 | 89,700 |
2016-03-28 | $56.45 | $56.52 | $56.39 | $56.51 | $22.49 | 50,766 |
2016-03-24 | $56.57 | $56.62 | $56.39 | $56.45 | $22.47 | 36,648 |
2016-03-23 | $56.51 | $56.66 | $56.51 | $56.61 | $22.53 | 24,672 |
2016-03-22 | $56.69 | $56.71 | $56.46 | $56.50 | $22.49 | 19,904 |
2016-03-21 | $56.50 | $56.76 | $56.50 | $56.64 | $22.54 | 64,722 |
2016-03-18 | $56.60 | $56.75 | $56.60 | $56.66 | $22.55 | 36,332 |
2016-03-17 | $56.35 | $56.56 | $56.35 | $56.37 | $22.43 | 28,084 |
2016-03-16 | $55.74 | $56.22 | $55.74 | $56.22 | $22.37 | 86,522 |
2016-03-15 | $55.80 | $55.80 | $55.63 | $55.65 | $22.15 | 12,510 |
2016-03-14 | $55.82 | $55.88 | $55.75 | $55.75 | $22.19 | 15,912 |
2016-03-11 | $55.89 | $55.89 | $55.72 | $55.79 | $22.20 | 15,058 |
2016-03-10 | $56.09 | $56.12 | $55.48 | $55.82 | $22.21 | 11,784 |
2016-03-09 | $55.94 | $56.12 | $55.94 | $56.08 | $22.32 | 187,970 |
2016-03-08 | $56.11 | $56.18 | $56.05 | $56.12 | $22.33 | 12,224 |
2016-03-07 | $56.08 | $56.08 | $55.89 | $55.94 | $22.26 | 45,498 |
2016-03-04 | $56.25 | $56.25 | $56.01 | $56.09 | $22.32 | 251,944 |
2016-03-03 | $56.17 | $56.32 | $56.17 | $56.27 | $22.39 | 39,588 |
2016-03-02 | $56.00 | $56.15 | $55.98 | $56.13 | $22.34 | 17,852 |
2016-03-01 | $56.17 | $56.17 | $55.96 | $56.05 | $22.31 | 21,370 |
2016-02-29 | $56.13 | $56.24 | $56.13 | $56.17 | $22.35 | 28,866 |
2016-02-26 | $56.03 | $56.13 | $55.99 | $56.07 | $22.31 | 85,110 |
2016-02-25 | $56.07 | $56.22 | $56.04 | $56.21 | $22.37 | 104,680 |
2016-02-24 | $56.00 | $56.14 | $55.92 | $55.95 | $22.27 | 19,872 |
2016-02-23 | $55.48 | $55.85 | $55.48 | $55.85 | $22.23 | 60,498 |
2016-02-22 | $55.57 | $55.66 | $55.57 | $55.63 | $22.14 | 11,150 |
2016-02-19 | $55.58 | $55.67 | $55.43 | $55.49 | $22.08 | 15,242 |
2016-02-18 | $55.27 | $55.60 | $55.27 | $55.46 | $22.07 | 36,386 |
2016-02-17 | $55.38 | $55.38 | $55.24 | $55.30 | $22.01 | 39,084 |
2016-02-16 | $55.55 | $55.55 | $55.36 | $55.36 | $22.03 | 109,808 |
2016-02-12 | $55.85 | $55.92 | $55.58 | $55.67 | $22.15 | 46,592 |
2016-02-11 | $55.88 | $56.00 | $55.72 | $55.87 | $22.23 | 44,282 |
2016-02-10 | $55.59 | $55.79 | $55.59 | $55.71 | $22.17 | 28,436 |
2016-02-09 | $55.56 | $55.92 | $55.42 | $55.48 | $22.08 | 355,750 |
2016-02-08 | $55.55 | $55.77 | $55.55 | $55.58 | $22.12 | 36,214 |
2016-02-05 | $55.61 | $55.71 | $55.54 | $55.61 | $22.13 | 62,926 |
2016-02-04 | $55.75 | $55.83 | $55.66 | $55.73 | $22.18 | 44,400 |
2016-02-03 | $55.69 | $55.91 | $55.68 | $55.71 | $22.17 | 110,998 |
2016-02-02 | $55.66 | $55.71 | $55.57 | $55.66 | $22.15 | 49,706 |
2016-02-01 | $55.44 | $55.54 | $55.40 | $55.45 | $22.07 | 168,634 |
2016-01-29 | $55.50 | $55.65 | $55.48 | $55.61 | $22.13 | 115,766 |
2016-01-28 | $55.24 | $55.36 | $55.17 | $55.36 | $22.03 | 445,176 |
2016-01-27 | $54.94 | $55.24 | $54.93 | $55.21 | $21.97 | 50,768 |
2016-01-26 | $54.96 | $55.07 | $54.93 | $55.01 | $21.89 | 82,528 |
2016-01-25 | $54.85 | $54.96 | $54.83 | $54.93 | $21.86 | 54,452 |
2016-01-22 | $54.67 | $54.84 | $54.67 | $54.82 | $21.82 | 24,696 |
2016-01-21 | $54.92 | $55.02 | $54.70 | $54.70 | $21.77 | 80,398 |
2016-01-20 | $55.03 | $55.16 | $54.87 | $54.89 | $21.84 | 32,754 |
2016-01-19 | $54.87 | $55.04 | $54.83 | $54.92 | $21.86 | 263,120 |
2016-01-15 | $55.08 | $55.15 | $54.93 | $54.93 | $21.86 | 72,018 |
2016-01-14 | $54.96 | $55.03 | $54.89 | $54.93 | $21.86 | 83,814 |
2016-01-13 | $54.96 | $55.13 | $54.85 | $54.97 | $21.88 | 275,944 |
2016-01-12 | $54.79 | $54.97 | $54.78 | $54.84 | $21.82 | 27,148 |
2016-01-11 | $54.90 | $54.92 | $54.72 | $54.72 | $21.78 | 70,490 |
2016-01-08 | $54.97 | $55.03 | $54.86 | $55.00 | $21.89 | 25,938 |
2016-01-07 | $55.08 | $55.08 | $54.89 | $54.96 | $21.87 | 47,592 |
2016-01-06 | $54.95 | $55.00 | $54.86 | $55.00 | $21.89 | 9,646 |
2016-01-05 | $54.76 | $54.87 | $54.72 | $54.82 | $21.82 | 12,114 |
2016-01-04 | $54.86 | $55.04 | $54.84 | $54.84 | $21.82 | 108,418 |
2015-12-31 | $54.62 | $54.75 | $54.62 | $54.63 | $21.74 | 271,712 |
2015-12-30 | $54.48 | $54.60 | $54.44 | $54.54 | $21.71 | 35,306 |
2015-12-29 | $54.66 | $54.70 | $54.49 | $54.49 | $21.69 | 99,170 |
2015-12-28 | $54.78 | $54.90 | $54.77 | $54.84 | $21.80 | 48,446 |
2015-12-24 | $54.72 | $54.81 | $54.72 | $54.75 | $21.77 | 67,604 |
2015-12-23 | $54.58 | $54.71 | $54.55 | $54.71 | $21.75 | 48,868 |
2015-12-22 | $54.67 | $54.67 | $54.55 | $54.61 | $21.71 | 60,300 |
2015-12-21 | $54.76 | $54.81 | $54.69 | $54.69 | $21.74 | 107,342 |
2015-12-18 | $54.75 | $54.87 | $54.68 | $54.79 | $21.78 | 35,226 |
2015-12-17 | $54.45 | $54.68 | $54.45 | $54.65 | $21.72 | 76,812 |
2015-12-16 | $54.52 | $54.57 | $54.36 | $54.40 | $21.62 | 31,738 |
2015-12-15 | $54.62 | $54.65 | $54.57 | $54.58 | $21.70 | 24,752 |
2015-12-14 | $54.86 | $54.86 | $54.60 | $54.64 | $21.72 | 21,728 |
2015-12-11 | $55.01 | $55.12 | $54.94 | $55.08 | $21.89 | 29,110 |
2015-12-10 | $54.98 | $54.98 | $54.80 | $54.83 | $21.80 | 55,556 |
2015-12-09 | $55.02 | $55.10 | $54.96 | $55.04 | $21.88 | 117,362 |
2015-12-08 | $55.13 | $55.18 | $55.04 | $55.13 | $21.91 | 24,816 |
2015-12-07 | $55.01 | $55.21 | $55.01 | $55.12 | $21.91 | 49,536 |
2015-12-04 | $55.08 | $55.20 | $55.01 | $55.09 | $21.90 | 149,282 |
2015-12-03 | $55.18 | $55.18 | $54.84 | $54.91 | $21.83 | 65,030 |
2015-12-02 | $55.33 | $55.39 | $55.27 | $55.32 | $21.99 | 44,210 |
2015-12-01 | $55.32 | $55.55 | $55.32 | $55.50 | $22.06 | 33,408 |
2015-11-30 | $55.32 | $55.37 | $55.25 | $55.31 | $21.99 | 28,704 |
2015-11-27 | $55.30 | $55.31 | $55.26 | $55.29 | $21.98 | 19,776 |
2015-11-25 | $55.30 | $55.32 | $55.22 | $55.29 | $21.98 | 20,820 |
2015-11-24 | $55.32 | $55.34 | $55.22 | $55.31 | $21.99 | 26,520 |
2015-11-23 | $55.19 | $55.30 | $55.13 | $55.26 | $21.97 | 23,002 |
2015-11-20 | $55.15 | $55.21 | $55.11 | $55.13 | $21.91 | 23,984 |
2015-11-19 | $55.06 | $55.13 | $55.03 | $55.13 | $21.91 | 23,572 |
2015-11-18 | $54.85 | $54.96 | $54.79 | $54.93 | $21.84 | 63,280 |
2015-11-17 | $54.78 | $54.90 | $54.74 | $54.85 | $21.80 | 23,256 |
2015-11-16 | $54.82 | $54.86 | $54.70 | $54.77 | $21.77 | 50,878 |
2015-11-13 | $54.81 | $54.87 | $54.76 | $54.79 | $21.78 | 210,136 |
2015-11-12 | $54.65 | $54.74 | $54.65 | $54.71 | $21.75 | 15,460 |
2015-11-11 | $54.64 | $54.71 | $54.63 | $54.66 | $21.73 | 36,244 |
2015-11-10 | $54.71 | $54.87 | $54.69 | $54.70 | $21.74 | 230,744 |
2015-11-09 | $54.66 | $54.81 | $54.66 | $54.70 | $21.74 | 23,550 |
2015-11-06 | $54.82 | $54.82 | $54.70 | $54.73 | $21.76 | 51,636 |
2015-11-05 | $55.08 | $55.08 | $54.89 | $55.00 | $21.86 | 158,976 |
2015-11-04 | $55.27 | $55.34 | $55.05 | $55.14 | $21.92 | 24,182 |
2015-11-03 | $55.32 | $55.38 | $55.19 | $55.25 | $21.96 | 123,980 |
2015-11-02 | $55.21 | $55.34 | $55.21 | $55.30 | $21.98 | 65,940 |
2015-10-30 | $55.33 | $55.39 | $55.25 | $55.39 | $22.02 | 81,614 |
2015-10-29 | $55.20 | $55.23 | $55.12 | $55.18 | $21.93 | 45,300 |
2015-10-28 | $55.59 | $55.61 | $55.30 | $55.33 | $21.99 | 72,436 |
2015-10-27 | $55.67 | $55.67 | $55.59 | $55.62 | $22.11 | 49,010 |
2015-10-26 | $55.63 | $55.63 | $55.52 | $55.54 | $22.08 | 20,610 |
2015-10-23 | $55.50 | $55.56 | $55.47 | $55.52 | $22.07 | 27,958 |
2015-10-22 | $55.53 | $55.64 | $55.48 | $55.59 | $22.10 | 41,238 |
2015-10-21 | $55.49 | $55.53 | $55.42 | $55.46 | $22.05 | 27,580 |
2015-10-20 | $55.28 | $55.37 | $55.28 | $55.36 | $22.01 | 36,172 |
2015-10-19 | $55.47 | $55.47 | $55.32 | $55.45 | $22.04 | 37,828 |
2015-10-16 | $55.59 | $55.63 | $55.50 | $55.58 | $22.09 | 41,186 |
2015-10-15 | $55.76 | $55.79 | $55.62 | $55.63 | $22.11 | 48,128 |
2015-10-14 | $55.63 | $55.83 | $55.57 | $55.78 | $22.17 | 56,644 |
2015-10-13 | $55.61 | $55.67 | $55.51 | $55.66 | $22.13 | 21,192 |
2015-10-12 | $55.57 | $55.70 | $55.52 | $55.69 | $22.14 | 40,202 |
2015-10-09 | $55.58 | $55.69 | $55.49 | $55.50 | $22.06 | 410,934 |
2015-10-08 | $55.76 | $55.81 | $55.57 | $55.66 | $22.13 | 24,240 |
2015-10-07 | $55.60 | $55.77 | $55.60 | $55.73 | $22.15 | 23,572 |
2015-10-06 | $55.53 | $55.77 | $55.53 | $55.76 | $22.17 | 30,040 |
2015-10-05 | $55.63 | $55.80 | $55.54 | $55.61 | $22.11 | 172,074 |
2015-10-02 | $55.77 | $55.85 | $55.64 | $55.79 | $22.18 | 116,852 |
2015-10-01 | $55.42 | $55.52 | $55.33 | $55.40 | $22.02 | 568,912 |
2015-09-30 | $55.11 | $55.22 | $55.07 | $55.22 | $21.95 | 78,600 |
2015-09-29 | $55.05 | $55.18 | $55.01 | $55.09 | $21.89 | 31,544 |
2015-09-28 | $54.95 | $55.08 | $54.92 | $54.95 | $21.84 | 27,974 |
2015-09-25 | $55.04 | $55.10 | $54.91 | $54.91 | $21.82 | 62,182 |
2015-09-24 | $55.40 | $55.43 | $55.22 | $55.25 | $21.96 | 19,954 |
2015-09-23 | $55.19 | $55.32 | $55.18 | $55.19 | $21.93 | 57,524 |
2015-09-22 | $55.07 | $55.31 | $55.06 | $55.31 | $21.98 | 37,700 |
2015-09-21 | $55.29 | $55.33 | $55.09 | $55.11 | $21.90 | 22,130 |
2015-09-18 | $55.31 | $55.50 | $55.26 | $55.46 | $22.04 | 35,704 |
2015-09-17 | $54.77 | $55.33 | $54.66 | $55.29 | $21.97 | 27,430 |
2015-09-16 | $54.85 | $54.97 | $54.79 | $54.83 | $21.79 | 44,190 |
2015-09-15 | $55.20 | $55.20 | $54.83 | $54.88 | $21.81 | 131,010 |
2015-09-14 | $55.40 | $55.43 | $55.21 | $55.34 | $21.99 | 16,616 |
2015-09-11 | $55.32 | $55.40 | $55.29 | $55.30 | $21.98 | 29,518 |
2015-09-10 | $55.12 | $55.26 | $55.10 | $55.21 | $21.94 | 241,184 |
2015-09-09 | $55.00 | $55.24 | $54.86 | $55.17 | $21.93 | 328,014 |
2015-09-08 | $55.10 | $55.13 | $55.03 | $55.11 | $21.90 | 28,456 |
2015-09-04 | $55.19 | $55.38 | $55.18 | $55.35 | $22.00 | 36,194 |
2015-09-03 | $55.25 | $55.35 | $55.20 | $55.24 | $21.95 | 46,284 |
2015-09-02 | $55.35 | $55.41 | $55.20 | $55.20 | $21.94 | 73,036 |
2015-09-01 | $55.44 | $55.52 | $55.30 | $55.47 | $22.04 | 89,998 |
SPDR Portfolio TIPS ETF (SPIP) News Headlines
Recent SPDR Portfolio TIPS ETF (SPIP) News
Similar Companies to SPDR Portfolio TIPS ETF (SPIP) 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 | -- | -- | -- |