SPDR Portfolio S&P 400 Mid Cap ETF (SPMD) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.06 ($0.23) 0.46%
SPDR Portfolio S&P 400 Mid Cap ETF - Daily Information
Click for more stock information on SPDR Portfolio S&P 400 Mid Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.67 |
Previous Close | $50.06 |
High | $50.31 |
Low | $49.44 |
Adjusted Open | $49.67 |
Previous Adjusted Close | $50.06 |
Adjusted High | $50.31 |
Adjusted Low | $49.44 |
About SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
In seeking to track the performance of the S&P 1000 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. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index measures the performance of the small- and mid-capitalization segments of the U.S. equity market. The Index consists of those stocks in the S&P MidCap 400 Index and S&P SmallCap 600 Index (together, the “Component Indexes”). The selection universe for the Component Indexes includes all U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA or Cboe EDGX exchanges with market capitalizations between $600 million and $8.2 billion. This capitalization range may be revised by the Index Provider (as defined below) from time to time. For purposes of determining Index eligibility, the market capitalization of an issuer is evaluated in the context of such issuer's short- and medium-term historical market capitalization trends, as well as those of its industry. To be added as a constituent of the Index, a security (or issuer of a security, as applicable) must: (i) have an annual dollar value traded to float adjusted market capitalization ratio of 1.00 or greater; (ii) trade a minimum of 250,000 shares in each of the preceding six months; (iii) have a public float of at least 10% of the total market capitalization; and (iv) have positive earnings (i.e. Generally Accepted Accounting Principles (GAAP) net income excluding discontinued operations and extraordinary items) for the sum of the most recent four consecutive quarters and for the most recent quarter. In determining eligibility for Index inclusion, the Index Provider also attempts to maintain sector balance, as measured by a comparison of the weight of each GICS (Global Industry Classification Standard) sector's weight in the Index to such sector's weight in the S&P Total Market Index, in the relevant market capitalization range.The Index is float-adjusted and market capitalization weighted. Index constituents may be removed from the Index if they are in violation of one or more of the Index eligibility criteria described above. Changes are made to the Index on an as-needed basis. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial, industrial and technology sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 1,001 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
Historical Stock Data for SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $49.67 | $50.31 | $49.44 | $50.06 | $50.06 | 836,662 |
2025-04-28 | $49.67 | $50.12 | $49.31 | $49.83 | $49.83 | 1,272,639 |
2025-04-25 | $49.61 | $49.78 | $49.25 | $49.65 | $49.65 | 1,016,823 |
2025-04-24 | $48.98 | $49.93 | $48.80 | $49.88 | $49.88 | 1,076,628 |
2025-04-23 | $49.40 | $50.30 | $48.65 | $48.81 | $48.81 | 1,828,969 |
2025-04-22 | $47.52 | $48.37 | $47.52 | $48.20 | $48.20 | 1,342,582 |
2025-04-21 | $47.72 | $47.80 | $46.53 | $47.01 | $47.01 | 1,621,053 |
2025-04-17 | $47.88 | $48.40 | $47.75 | $48.11 | $48.11 | 1,218,682 |
2025-04-16 | $47.98 | $48.33 | $47.18 | $47.68 | $47.68 | 2,098,223 |
2025-04-15 | $48.26 | $48.80 | $48.12 | $48.20 | $48.20 | 3,766,843 |
2025-04-14 | $48.58 | $48.58 | $47.57 | $48.29 | $48.29 | 3,551,026 |
2025-04-11 | $47.05 | $47.87 | $46.22 | $47.73 | $47.73 | 3,451,782 |
2025-04-10 | $47.88 | $47.96 | $45.81 | $47.08 | $47.08 | 3,018,251 |
2025-04-09 | $44.43 | $49.37 | $44.25 | $49.08 | $49.08 | 6,790,589 |
2025-04-08 | $47.51 | $47.51 | $44.29 | $44.89 | $44.89 | 3,453,754 |
2025-04-07 | $44.67 | $47.92 | $43.99 | $45.91 | $45.91 | 7,913,909 |
2025-04-04 | $47.05 | $47.36 | $45.45 | $46.45 | $46.45 | 9,146,319 |
2025-04-03 | $49.99 | $50.28 | $48.73 | $48.77 | $48.77 | 3,801,612 |
2025-04-02 | $50.89 | $52.40 | $50.84 | $52.27 | $52.27 | 1,614,824 |
2025-04-01 | $51.13 | $51.64 | $50.58 | $51.46 | $51.46 | 1,710,724 |
2025-03-31 | $50.40 | $51.45 | $50.09 | $51.18 | $51.18 | 1,187,734 |
2025-03-28 | $51.82 | $51.96 | $50.80 | $51.04 | $51.04 | 1,436,803 |
2025-03-27 | $52.21 | $52.45 | $51.76 | $52.00 | $52.00 | 1,858,394 |
2025-03-26 | $52.85 | $53.07 | $52.23 | $52.39 | $52.39 | 1,493,264 |
2025-03-25 | $52.91 | $53.08 | $52.43 | $52.72 | $52.72 | 1,076,224 |
2025-03-24 | $52.22 | $52.92 | $52.22 | $52.85 | $52.85 | 1,005,095 |
2025-03-21 | $51.56 | $51.89 | $51.21 | $51.76 | $51.76 | 1,576,345 |
2025-03-20 | $52.06 | $52.58 | $51.99 | $52.05 | $52.05 | 930,652 |
2025-03-19 | $51.78 | $52.70 | $51.72 | $52.43 | $52.43 | 1,334,033 |
2025-03-18 | $52.00 | $52.00 | $51.59 | $51.78 | $51.78 | 2,134,426 |
2025-03-17 | $51.36 | $52.38 | $51.36 | $52.21 | $52.21 | 1,394,612 |
2025-03-14 | $50.75 | $51.46 | $50.56 | $51.43 | $51.43 | 1,854,968 |
2025-03-13 | $51.00 | $51.06 | $49.95 | $50.21 | $50.21 | 2,118,909 |
2025-03-12 | $51.65 | $51.69 | $50.67 | $51.02 | $51.02 | 3,378,560 |
2025-03-11 | $51.35 | $51.68 | $50.64 | $51.04 | $51.04 | 2,759,303 |
2025-03-10 | $51.94 | $52.26 | $50.91 | $51.32 | $51.32 | 1,954,460 |
2025-03-07 | $52.02 | $52.60 | $51.26 | $52.45 | $52.45 | 2,489,360 |
2025-03-06 | $52.38 | $52.79 | $51.86 | $52.08 | $52.08 | 2,076,615 |
2025-03-05 | $52.33 | $52.97 | $51.94 | $52.91 | $52.91 | 2,248,089 |
2025-03-04 | $52.54 | $53.09 | $51.58 | $52.27 | $52.27 | 2,516,629 |
2025-03-03 | $54.50 | $54.62 | $52.82 | $53.11 | $53.11 | 2,091,641 |
2025-02-28 | $53.68 | $54.33 | $53.52 | $54.33 | $54.33 | 1,405,506 |
2025-02-27 | $54.46 | $54.64 | $53.74 | $53.75 | $53.75 | 1,423,181 |
2025-02-26 | $54.58 | $54.97 | $54.28 | $54.44 | $54.44 | 1,682,261 |
2025-02-25 | $54.38 | $54.73 | $53.90 | $54.32 | $54.32 | 1,562,904 |
2025-02-24 | $54.63 | $54.70 | $54.00 | $54.33 | $54.33 | 1,586,030 |
2025-02-21 | $55.96 | $56.07 | $54.24 | $54.42 | $54.42 | 1,451,343 |
2025-02-20 | $56.17 | $56.21 | $55.44 | $55.74 | $55.74 | 1,138,766 |
2025-02-19 | $56.25 | $56.43 | $56.10 | $56.30 | $56.30 | 1,478,985 |
2025-02-18 | $56.21 | $56.59 | $56.15 | $56.59 | $56.59 | 3,103,236 |
2025-02-14 | $56.30 | $56.47 | $56.01 | $56.10 | $56.10 | 802,217 |
2025-02-13 | $55.84 | $56.15 | $55.64 | $56.12 | $56.12 | 1,235,041 |
2025-02-12 | $55.33 | $55.78 | $55.20 | $55.61 | $55.61 | 2,267,267 |
2025-02-11 | $56.04 | $56.19 | $55.83 | $56.01 | $56.01 | 902,931 |
2025-02-10 | $56.54 | $56.54 | $56.02 | $56.27 | $56.27 | 1,104,283 |
2025-02-07 | $56.90 | $56.94 | $56.14 | $56.21 | $56.21 | 1,943,793 |
2025-02-06 | $57.30 | $57.30 | $56.52 | $56.94 | $56.94 | 1,477,750 |
2025-02-05 | $56.59 | $56.95 | $56.34 | $56.95 | $56.95 | 1,039,491 |
2025-02-04 | $56.10 | $56.48 | $56.01 | $56.44 | $56.44 | 1,570,832 |
2025-02-03 | $55.57 | $56.43 | $55.33 | $56.10 | $56.10 | 1,788,367 |
2025-01-31 | $57.36 | $57.52 | $56.65 | $56.72 | $56.72 | 1,655,151 |
2025-01-30 | $57.09 | $57.55 | $56.88 | $57.28 | $57.28 | 959,394 |
2025-01-29 | $56.86 | $57.15 | $56.40 | $56.63 | $56.63 | 953,707 |
2025-01-28 | $56.91 | $57.03 | $56.60 | $56.86 | $56.86 | 903,440 |
2025-01-27 | $56.79 | $57.24 | $56.50 | $56.79 | $56.79 | 1,140,848 |
2025-01-24 | $57.44 | $57.58 | $57.25 | $57.37 | $57.37 | 924,254 |
2025-01-23 | $57.31 | $57.55 | $57.06 | $57.48 | $57.48 | 1,382,154 |
2025-01-22 | $57.83 | $57.83 | $57.42 | $57.47 | $57.47 | 1,034,062 |
2025-01-21 | $57.24 | $57.73 | $57.20 | $57.73 | $57.73 | 1,300,965 |
2025-01-17 | $56.94 | $56.99 | $56.67 | $56.79 | $56.79 | 1,355,194 |
2025-01-16 | $56.18 | $56.65 | $55.96 | $56.53 | $56.53 | 758,827 |
2025-01-15 | $56.60 | $56.61 | $55.94 | $56.10 | $56.10 | 985,505 |
2025-01-14 | $55.09 | $55.49 | $54.89 | $55.38 | $55.38 | 1,216,529 |
2025-01-13 | $53.96 | $54.77 | $53.87 | $54.74 | $54.74 | 1,394,504 |
2025-01-10 | $54.47 | $54.59 | $54.06 | $54.31 | $54.31 | 1,280,985 |
2025-01-08 | $54.78 | $55.11 | $54.41 | $55.11 | $55.11 | 3,527,579 |
2025-01-07 | $55.57 | $55.67 | $54.69 | $54.98 | $54.98 | 1,629,430 |
2025-01-06 | $55.56 | $55.91 | $55.23 | $55.32 | $55.32 | 1,191,759 |
2025-01-03 | $54.83 | $55.28 | $54.43 | $55.22 | $55.22 | 1,343,386 |
2025-01-02 | $55.09 | $55.27 | $54.37 | $54.55 | $54.55 | 1,406,517 |
2024-12-31 | $54.80 | $55.04 | $54.51 | $54.69 | $54.69 | 1,712,458 |
2024-12-30 | $54.62 | $54.85 | $54.08 | $54.59 | $54.59 | 1,261,308 |
2024-12-27 | $55.17 | $55.50 | $54.60 | $54.97 | $54.97 | 1,026,353 |
2024-12-26 | $55.04 | $55.56 | $54.94 | $55.51 | $55.51 | 1,392,387 |
2024-12-24 | $54.96 | $55.31 | $54.72 | $55.30 | $55.30 | 463,777 |
2024-12-23 | $54.65 | $54.92 | $54.33 | $54.88 | $54.88 | 2,643,352 |
2024-12-20 | $54.38 | $55.52 | $54.29 | $54.95 | $54.74 | 1,360,534 |
2024-12-19 | $55.20 | $55.49 | $54.54 | $54.56 | $54.35 | 1,323,609 |
2024-12-18 | $57.06 | $57.16 | $54.56 | $54.67 | $54.46 | 1,404,442 |
2024-12-17 | $57.23 | $57.46 | $56.70 | $56.88 | $56.66 | 1,296,466 |
2024-12-16 | $57.57 | $57.91 | $57.37 | $57.52 | $57.30 | 3,911,565 |
2024-12-13 | $57.94 | $57.94 | $57.33 | $57.58 | $57.36 | 817,468 |
2024-12-12 | $58.15 | $58.25 | $57.85 | $57.86 | $57.64 | 716,647 |
2024-12-11 | $58.24 | $58.35 | $57.97 | $58.18 | $57.96 | 776,220 |
2024-12-10 | $58.25 | $58.27 | $57.66 | $57.82 | $57.60 | 1,256,925 |
2024-12-09 | $58.72 | $58.84 | $58.19 | $58.23 | $58.01 | 851,556 |
2024-12-06 | $58.85 | $58.90 | $58.33 | $58.47 | $58.25 | 777,964 |
2024-12-05 | $58.94 | $58.96 | $58.42 | $58.47 | $58.25 | 704,581 |
2024-12-04 | $58.88 | $58.98 | $58.61 | $58.94 | $58.72 | 858,767 |
2024-12-03 | $59.00 | $59.08 | $58.56 | $58.78 | $58.56 | 830,490 |
2024-12-02 | $59.19 | $59.19 | $58.74 | $58.94 | $58.72 | 1,662,847 |
2024-11-29 | $59.31 | $59.55 | $59.10 | $59.14 | $59.14 | 523,822 |
2024-11-27 | $59.48 | $59.80 | $58.97 | $59.06 | $59.06 | 690,283 |
2024-11-26 | $59.34 | $59.40 | $58.92 | $59.23 | $59.23 | 997,053 |
2024-11-25 | $59.17 | $59.94 | $59.17 | $59.56 | $59.56 | 1,381,078 |
2024-11-22 | $57.95 | $58.68 | $57.92 | $58.61 | $58.61 | 1,265,181 |
2024-11-21 | $57.01 | $57.80 | $56.82 | $57.67 | $57.67 | 1,192,230 |
2024-11-20 | $56.45 | $56.76 | $56.13 | $56.75 | $56.75 | 1,280,384 |
2024-11-19 | $55.97 | $56.51 | $55.78 | $56.40 | $56.40 | 870,370 |
2024-11-18 | $56.35 | $56.60 | $56.19 | $56.41 | $56.41 | 832,462 |
2024-11-15 | $56.81 | $56.87 | $56.15 | $56.28 | $56.28 | 1,127,226 |
2024-11-14 | $57.61 | $57.66 | $56.78 | $56.91 | $56.91 | 770,684 |
2024-11-13 | $57.89 | $58.02 | $57.38 | $57.41 | $57.41 | 846,667 |
2024-11-12 | $58.16 | $58.36 | $57.55 | $57.73 | $57.73 | 974,406 |
2024-11-11 | $58.28 | $58.54 | $58.20 | $58.34 | $58.34 | 861,376 |
2024-11-08 | $57.57 | $57.93 | $57.42 | $57.84 | $57.84 | 1,190,035 |
2024-11-07 | $57.67 | $57.90 | $57.43 | $57.53 | $57.53 | 1,727,860 |
2024-11-06 | $57.59 | $57.68 | $56.75 | $57.64 | $57.64 | 2,080,869 |
2024-11-05 | $54.40 | $55.35 | $54.24 | $55.34 | $55.34 | 904,160 |
2024-11-04 | $54.36 | $54.99 | $54.34 | $54.57 | $54.57 | 876,275 |
2024-11-01 | $54.61 | $54.88 | $54.33 | $54.38 | $54.38 | 1,095,544 |
2024-10-31 | $54.95 | $55.04 | $54.28 | $54.28 | $54.28 | 1,445,962 |
2024-10-30 | $54.89 | $55.65 | $54.86 | $55.02 | $55.02 | 792,113 |
2024-10-29 | $54.73 | $55.10 | $54.54 | $55.08 | $55.08 | 850,025 |
2024-10-28 | $54.76 | $55.15 | $54.72 | $55.05 | $55.05 | 975,029 |
2024-10-25 | $55.04 | $55.06 | $54.34 | $54.48 | $54.48 | 994,719 |
2024-10-24 | $54.93 | $54.95 | $54.57 | $54.82 | $54.82 | 1,159,836 |
2024-10-23 | $54.84 | $55.04 | $54.35 | $54.73 | $54.73 | 973,648 |
2024-10-22 | $55.17 | $55.21 | $54.82 | $55.04 | $55.04 | 1,809,351 |
2024-10-21 | $55.99 | $56.04 | $55.29 | $55.40 | $55.40 | 807,409 |
2024-10-18 | $56.15 | $56.15 | $55.88 | $56.05 | $56.05 | 709,156 |
2024-10-17 | $56.14 | $56.19 | $55.86 | $56.04 | $56.04 | 777,957 |
2024-10-16 | $55.79 | $56.15 | $55.71 | $55.98 | $55.98 | 1,434,552 |
2024-10-15 | $55.54 | $56.10 | $55.45 | $55.47 | $55.47 | 868,125 |
2024-10-14 | $55.31 | $55.64 | $55.08 | $55.61 | $55.61 | 723,231 |
2024-10-11 | $54.51 | $55.30 | $54.42 | $55.27 | $55.27 | 838,767 |
2024-10-10 | $54.35 | $54.45 | $54.07 | $54.35 | $54.35 | 938,463 |
2024-10-09 | $54.29 | $54.81 | $54.19 | $54.64 | $54.64 | 833,791 |
2024-10-08 | $54.27 | $54.46 | $54.03 | $54.29 | $54.29 | 1,931,269 |
2024-10-07 | $54.49 | $54.49 | $53.94 | $54.26 | $54.26 | 1,859,846 |
2024-10-04 | $54.72 | $54.83 | $54.24 | $54.64 | $54.64 | 1,110,293 |
2024-10-03 | $54.05 | $54.23 | $53.70 | $54.13 | $54.13 | 1,642,162 |
2024-10-02 | $54.12 | $54.48 | $53.93 | $54.27 | $54.27 | 1,227,688 |
2024-10-01 | $54.59 | $54.59 | $53.81 | $54.23 | $54.23 | 1,871,771 |
2024-09-30 | $54.49 | $54.74 | $54.15 | $54.68 | $54.68 | 1,327,608 |
2024-09-27 | $54.90 | $55.10 | $54.40 | $54.62 | $54.62 | 1,462,495 |
2024-09-26 | $54.60 | $54.90 | $54.38 | $54.53 | $54.53 | 1,065,112 |
2024-09-25 | $54.64 | $54.71 | $53.99 | $54.09 | $54.09 | 1,856,109 |
2024-09-24 | $54.81 | $54.90 | $54.53 | $54.64 | $54.64 | 898,189 |
2024-09-23 | $54.56 | $54.74 | $54.35 | $54.63 | $54.63 | 1,336,956 |
2024-09-20 | $54.76 | $54.79 | $54.32 | $54.54 | $54.34 | 844,073 |
2024-09-19 | $54.97 | $55.02 | $54.45 | $54.92 | $54.72 | 1,007,426 |
2024-09-18 | $54.06 | $54.89 | $53.80 | $54.00 | $53.81 | 1,402,592 |
2024-09-17 | $53.98 | $54.31 | $53.75 | $53.98 | $53.79 | 853,547 |
2024-09-16 | $53.41 | $53.74 | $53.32 | $53.66 | $53.47 | 3,000,509 |
2024-09-13 | $52.85 | $53.37 | $52.80 | $53.32 | $53.13 | 1,307,483 |
2024-09-12 | $52.10 | $52.51 | $51.78 | $52.39 | $52.20 | 791,678 |
2024-09-11 | $51.62 | $52.01 | $50.80 | $51.96 | $51.77 | 1,155,170 |
2024-09-10 | $51.95 | $51.95 | $51.33 | $51.75 | $51.56 | 938,328 |
2024-09-09 | $51.81 | $52.19 | $51.68 | $51.85 | $51.66 | 821,732 |
2024-09-06 | $52.42 | $52.70 | $51.53 | $51.64 | $51.64 | 1,165,529 |
2024-09-05 | $52.76 | $52.80 | $52.18 | $52.35 | $52.35 | 1,133,694 |
2024-09-04 | $52.71 | $53.10 | $52.56 | $52.70 | $52.70 | 761,962 |
2024-09-03 | $53.88 | $54.08 | $52.70 | $52.88 | $52.88 | 1,921,126 |
2024-08-30 | $54.04 | $54.28 | $53.59 | $54.23 | $54.23 | 1,074,548 |
2024-08-29 | $53.93 | $54.32 | $53.56 | $53.84 | $53.84 | 520,625 |
2024-08-28 | $53.77 | $53.99 | $53.46 | $53.75 | $53.75 | 572,332 |
2024-08-27 | $53.85 | $54.06 | $53.73 | $53.95 | $53.95 | 628,213 |
2024-08-26 | $54.63 | $54.73 | $54.12 | $54.18 | $54.18 | 510,611 |
2024-08-23 | $53.56 | $54.48 | $53.44 | $54.36 | $54.36 | 567,412 |
2024-08-22 | $53.59 | $53.68 | $53.09 | $53.18 | $53.18 | 618,650 |
2024-08-21 | $53.12 | $53.53 | $52.97 | $53.50 | $53.50 | 561,106 |
2024-08-20 | $53.30 | $53.31 | $52.75 | $52.82 | $52.82 | 710,937 |
2024-08-19 | $52.94 | $53.32 | $52.93 | $53.29 | $53.29 | 501,681 |
2024-08-16 | $52.62 | $53.05 | $52.60 | $52.82 | $52.82 | 572,342 |
2024-08-15 | $52.61 | $52.97 | $52.45 | $52.81 | $52.81 | 833,509 |
2024-08-14 | $51.99 | $52.07 | $51.59 | $51.80 | $51.80 | 741,009 |
2024-08-13 | $51.48 | $51.90 | $51.23 | $51.81 | $51.81 | 608,197 |
2024-08-12 | $51.59 | $51.62 | $51.04 | $51.18 | $51.18 | 437,511 |
2024-08-09 | $51.50 | $51.62 | $51.09 | $51.43 | $51.43 | 1,986,947 |
2024-08-08 | $50.86 | $51.52 | $50.69 | $51.49 | $51.49 | 730,295 |
2024-08-07 | $51.53 | $51.66 | $50.35 | $50.39 | $50.39 | 1,057,312 |
2024-08-06 | $50.43 | $51.42 | $49.98 | $50.75 | $50.75 | 1,336,408 |
2024-08-05 | $49.44 | $50.91 | $49.12 | $50.29 | $50.29 | 2,265,853 |
2024-08-02 | $52.05 | $52.05 | $51.09 | $51.62 | $51.62 | 1,049,217 |
2024-08-01 | $54.38 | $54.73 | $52.77 | $53.18 | $53.18 | 1,369,927 |
2024-07-31 | $54.38 | $55.12 | $54.00 | $54.32 | $54.32 | 1,473,679 |
2024-07-30 | $53.93 | $54.27 | $53.72 | $54.00 | $54.00 | 703,075 |
2024-07-29 | $54.00 | $54.18 | $53.66 | $53.82 | $53.82 | 929,000 |
2024-07-26 | $53.59 | $54.02 | $53.41 | $53.93 | $53.93 | 620,269 |
2024-07-25 | $52.68 | $53.79 | $52.57 | $52.97 | $52.97 | 949,064 |
2024-07-24 | $53.31 | $53.69 | $52.54 | $52.55 | $52.55 | 1,620,173 |
2024-07-23 | $53.33 | $53.78 | $53.27 | $53.62 | $53.62 | 686,054 |
2024-07-22 | $53.12 | $53.54 | $52.60 | $53.49 | $53.49 | 632,300 |
2024-07-19 | $53.17 | $53.17 | $52.68 | $52.84 | $52.84 | 825,010 |
2024-07-18 | $53.78 | $54.41 | $53.08 | $53.21 | $53.21 | 663,684 |
2024-07-17 | $54.09 | $54.69 | $53.82 | $53.84 | $53.84 | 885,810 |
2024-07-16 | $53.56 | $54.63 | $53.50 | $54.56 | $54.56 | 1,019,569 |
2024-07-15 | $53.17 | $53.65 | $53.00 | $53.32 | $53.32 | 2,051,667 |
2024-07-12 | $52.80 | $53.25 | $52.72 | $52.97 | $52.97 | 851,965 |
2024-07-11 | $51.85 | $52.56 | $51.78 | $52.46 | $52.46 | 732,842 |
2024-07-10 | $50.83 | $51.24 | $50.77 | $51.23 | $51.23 | 889,451 |
2024-07-09 | $50.88 | $51.00 | $50.60 | $50.61 | $50.61 | 715,186 |
2024-07-08 | $50.97 | $51.31 | $50.84 | $50.97 | $50.97 | 930,064 |
2024-07-05 | $51.09 | $51.10 | $50.60 | $50.76 | $50.76 | 1,262,280 |
2024-07-03 | $51.07 | $51.39 | $51.00 | $51.07 | $51.07 | 1,692,289 |
2024-07-02 | $50.80 | $51.05 | $50.75 | $51.00 | $51.00 | 1,024,559 |
2024-07-01 | $51.47 | $51.56 | $50.78 | $50.84 | $50.84 | 1,694,521 |
2024-06-28 | $51.39 | $51.70 | $51.01 | $51.30 | $51.30 | 1,349,243 |
2024-06-27 | $51.04 | $51.20 | $50.91 | $51.18 | $51.18 | 842,549 |
2024-06-26 | $50.97 | $51.09 | $50.80 | $51.04 | $51.04 | 2,163,479 |
2024-06-25 | $51.63 | $51.63 | $50.97 | $51.17 | $51.17 | 749,960 |
2024-06-24 | $51.39 | $51.97 | $51.34 | $51.60 | $51.60 | 1,836,942 |
2024-06-21 | $51.43 | $51.56 | $51.06 | $51.50 | $51.29 | 539,974 |
2024-06-20 | $51.46 | $51.66 | $51.23 | $51.38 | $51.17 | 2,249,037 |
2024-06-18 | $51.30 | $51.62 | $51.29 | $51.48 | $51.27 | 591,258 |
2024-06-17 | $50.77 | $51.40 | $50.71 | $51.36 | $51.15 | 646,528 |
2024-06-14 | $51.11 | $51.12 | $50.59 | $50.95 | $50.95 | 2,167,103 |
2024-06-13 | $51.80 | $51.80 | $51.24 | $51.50 | $51.50 | 1,964,488 |
2024-06-12 | $52.15 | $52.46 | $51.70 | $51.87 | $51.87 | 672,291 |
2024-06-11 | $51.13 | $51.26 | $50.73 | $51.17 | $51.17 | 593,316 |
2024-06-10 | $50.86 | $51.47 | $50.79 | $51.40 | $51.40 | 755,380 |
2024-06-07 | $51.30 | $51.63 | $51.16 | $51.28 | $51.28 | 614,144 |
2024-06-06 | $51.74 | $51.88 | $51.48 | $51.67 | $51.67 | 702,250 |
2024-06-05 | $51.57 | $51.87 | $51.21 | $51.86 | $51.86 | 2,225,657 |
2024-06-04 | $51.74 | $51.80 | $51.25 | $51.28 | $51.28 | 808,784 |
2024-06-03 | $52.74 | $52.74 | $51.64 | $52.00 | $52.00 | 1,022,155 |
2024-05-31 | $51.95 | $52.40 | $51.65 | $52.38 | $52.38 | 836,651 |
2024-05-30 | $51.48 | $51.88 | $51.45 | $51.73 | $51.73 | 603,674 |
2024-05-29 | $51.42 | $51.45 | $51.17 | $51.29 | $51.29 | 1,820,592 |
2024-05-28 | $52.40 | $52.44 | $51.76 | $51.94 | $51.94 | 585,257 |
2024-05-24 | $52.10 | $52.29 | $51.96 | $52.23 | $52.23 | 523,905 |
2024-05-23 | $52.68 | $52.68 | $51.72 | $51.83 | $51.83 | 651,744 |
2024-05-22 | $52.82 | $52.91 | $52.32 | $52.48 | $52.48 | 862,524 |
2024-05-21 | $52.86 | $52.94 | $52.76 | $52.93 | $52.93 | 543,554 |
2024-05-20 | $52.98 | $53.16 | $52.87 | $53.01 | $53.01 | 560,286 |
2024-05-17 | $52.92 | $52.98 | $52.75 | $52.95 | $52.95 | 544,382 |
2024-05-16 | $53.27 | $53.39 | $52.84 | $52.84 | $52.84 | 1,901,203 |
2024-05-15 | $53.39 | $53.45 | $53.09 | $53.39 | $53.39 | 918,249 |
2024-05-14 | $52.94 | $53.15 | $52.72 | $52.96 | $52.96 | 687,135 |
2024-05-13 | $52.80 | $52.96 | $52.45 | $52.50 | $52.50 | 524,583 |
2024-05-10 | $52.75 | $52.76 | $52.40 | $52.52 | $52.52 | 522,691 |
2024-05-09 | $52.10 | $52.57 | $51.99 | $52.55 | $52.55 | 1,081,043 |
2024-05-08 | $51.91 | $52.08 | $51.85 | $52.08 | $52.08 | 633,540 |
2024-05-07 | $52.18 | $52.48 | $52.12 | $52.25 | $52.25 | 2,034,903 |
2024-05-06 | $51.83 | $52.12 | $51.77 | $52.12 | $52.12 | 675,423 |
2024-05-03 | $51.58 | $51.82 | $51.19 | $51.32 | $51.32 | 932,626 |
2024-05-02 | $50.66 | $50.95 | $50.13 | $50.84 | $50.84 | 662,930 |
2024-05-01 | $50.16 | $51.04 | $49.99 | $50.18 | $50.18 | 1,799,192 |
2024-04-30 | $50.83 | $50.91 | $50.16 | $50.16 | $50.16 | 559,881 |
2024-04-29 | $50.91 | $51.17 | $50.86 | $51.10 | $51.10 | 573,146 |
2024-04-26 | $50.66 | $50.97 | $50.56 | $50.77 | $50.77 | 690,372 |
2024-04-25 | $50.38 | $50.73 | $50.04 | $50.65 | $50.65 | 950,959 |
2024-04-24 | $50.81 | $51.05 | $50.49 | $50.85 | $50.85 | 987,246 |
2024-04-23 | $50.29 | $50.99 | $50.25 | $50.78 | $50.78 | 865,097 |
2024-04-22 | $49.94 | $50.49 | $49.65 | $50.21 | $50.21 | 735,533 |
2024-04-19 | $49.47 | $49.89 | $49.40 | $49.69 | $49.69 | 1,696,438 |
2024-04-18 | $49.81 | $50.08 | $49.38 | $49.54 | $49.54 | 615,038 |
2024-04-17 | $50.31 | $50.35 | $49.61 | $49.64 | $49.64 | 869,320 |
2024-04-16 | $50.06 | $50.29 | $49.70 | $50.03 | $50.03 | 1,442,696 |
2024-04-15 | $51.20 | $51.38 | $50.12 | $50.27 | $50.27 | 1,055,242 |
2024-04-12 | $51.40 | $51.50 | $50.67 | $50.85 | $50.85 | 698,771 |
2024-04-11 | $51.78 | $51.80 | $51.29 | $51.65 | $51.65 | 947,086 |
2024-04-10 | $51.65 | $52.04 | $51.43 | $51.59 | $51.59 | 1,471,212 |
2024-04-09 | $52.76 | $52.88 | $52.25 | $52.69 | $52.69 | 1,864,838 |
2024-04-08 | $52.58 | $52.76 | $52.45 | $52.60 | $52.60 | 554,307 |
2024-04-05 | $51.96 | $52.53 | $51.91 | $52.35 | $52.35 | 1,079,897 |
2024-04-04 | $52.92 | $53.05 | $51.83 | $51.97 | $51.97 | 988,783 |
2024-04-03 | $52.17 | $52.60 | $52.17 | $52.53 | $52.53 | 1,239,960 |
2024-04-02 | $52.51 | $52.58 | $52.12 | $52.33 | $52.33 | 1,218,981 |
2024-04-01 | $53.41 | $53.41 | $52.95 | $53.02 | $53.02 | 1,795,436 |
2024-03-28 | $53.26 | $53.56 | $53.25 | $53.34 | $53.34 | 1,791,439 |
2024-03-27 | $52.63 | $53.19 | $52.58 | $53.19 | $53.19 | 1,246,167 |
2024-03-26 | $52.55 | $52.65 | $52.25 | $52.28 | $52.28 | 1,332,039 |
2024-03-25 | $52.38 | $52.65 | $52.37 | $52.38 | $52.38 | 921,840 |
2024-03-22 | $52.82 | $52.85 | $52.31 | $52.36 | $52.36 | 904,974 |
2024-03-21 | $52.44 | $52.87 | $52.40 | $52.78 | $52.78 | 926,846 |
2024-03-20 | $51.42 | $52.30 | $51.36 | $52.19 | $52.19 | 1,177,370 |
2024-03-19 | $50.99 | $51.53 | $50.99 | $51.49 | $51.49 | 686,222 |
2024-03-18 | $51.36 | $51.43 | $51.08 | $51.11 | $51.11 | 764,533 |
2024-03-15 | $51.20 | $51.64 | $51.20 | $51.36 | $51.20 | 1,293,509 |
2024-03-14 | $52.01 | $52.11 | $51.05 | $51.44 | $51.28 | 1,311,766 |
2024-03-13 | $51.84 | $52.21 | $51.84 | $52.03 | $51.86 | 746,977 |
2024-03-12 | $51.66 | $51.96 | $51.46 | $51.86 | $51.70 | 949,006 |
2024-03-11 | $51.65 | $51.80 | $51.30 | $51.62 | $51.46 | 1,187,850 |
2024-03-08 | $52.34 | $52.58 | $51.70 | $51.84 | $51.68 | 2,231,538 |
2024-03-07 | $51.87 | $52.17 | $51.87 | $52.12 | $51.95 | 874,819 |
2024-03-06 | $51.66 | $51.78 | $51.39 | $51.61 | $51.45 | 1,264,042 |
2024-03-05 | $51.13 | $51.54 | $51.05 | $51.24 | $51.08 | 786,057 |
2024-03-04 | $51.40 | $51.69 | $51.37 | $51.40 | $51.24 | 1,194,694 |
2024-03-01 | $50.77 | $51.09 | $50.51 | $51.04 | $50.88 | 742,772 |
2024-02-29 | $50.62 | $50.85 | $50.34 | $50.64 | $50.48 | 1,462,836 |
2024-02-28 | $50.02 | $50.45 | $49.95 | $50.31 | $50.15 | 766,748 |
2024-02-27 | $50.28 | $50.32 | $50.13 | $50.30 | $50.14 | 815,091 |
2024-02-26 | $50.07 | $50.33 | $49.93 | $50.07 | $49.91 | 699,752 |
2024-02-23 | $50.05 | $50.29 | $49.92 | $50.10 | $49.94 | 943,084 |
2024-02-22 | $49.65 | $50.13 | $49.63 | $50.08 | $49.92 | 1,309,389 |
2024-02-21 | $49.07 | $49.37 | $49.01 | $49.32 | $49.16 | 871,160 |
2024-02-20 | $49.19 | $49.29 | $49.02 | $49.26 | $49.10 | 839,329 |
2024-02-16 | $49.83 | $50.10 | $49.60 | $49.62 | $49.46 | 1,098,158 |
2024-02-15 | $49.55 | $50.12 | $49.53 | $50.08 | $50.08 | 1,526,114 |
2024-02-14 | $48.92 | $49.26 | $48.62 | $49.19 | $49.19 | 1,170,526 |
2024-02-13 | $48.50 | $48.90 | $48.12 | $48.49 | $48.49 | 14,064,905 |
2024-02-12 | $49.27 | $49.88 | $49.27 | $49.70 | $49.70 | 1,085,497 |
2024-02-09 | $48.98 | $49.26 | $48.82 | $49.25 | $49.25 | 784,731 |
2024-02-08 | $48.42 | $48.89 | $48.37 | $48.89 | $48.89 | 1,053,242 |
2024-02-07 | $48.36 | $48.62 | $48.03 | $48.43 | $48.43 | 1,256,534 |
2024-02-06 | $47.98 | $48.24 | $47.83 | $48.21 | $48.21 | 869,051 |
2024-02-05 | $48.13 | $48.16 | $47.57 | $47.99 | $47.99 | 1,217,584 |
2024-02-02 | $48.18 | $48.71 | $47.88 | $48.51 | $48.51 | 1,001,410 |
2024-02-01 | $48.13 | $48.52 | $47.60 | $48.52 | $48.52 | 1,031,007 |
2024-01-31 | $48.62 | $48.87 | $47.84 | $47.88 | $47.88 | 1,544,713 |
2024-01-30 | $48.72 | $48.90 | $48.58 | $48.78 | $48.78 | 1,147,674 |
2024-01-29 | $48.41 | $48.89 | $48.25 | $48.89 | $48.89 | 1,170,494 |
2024-01-26 | $48.51 | $48.69 | $48.31 | $48.42 | $48.42 | 842,912 |
2024-01-25 | $48.46 | $48.62 | $48.09 | $48.38 | $48.38 | 2,445,389 |
2024-01-24 | $48.79 | $48.83 | $48.04 | $48.08 | $48.08 | 1,145,694 |
2024-01-23 | $48.81 | $48.94 | $48.22 | $48.39 | $48.39 | 953,262 |
2024-01-22 | $48.27 | $48.69 | $48.27 | $48.58 | $48.58 | 1,261,888 |
2024-01-19 | $47.70 | $48.08 | $47.34 | $48.02 | $48.02 | 857,315 |
2024-01-18 | $47.42 | $47.58 | $47.07 | $47.56 | $47.56 | 801,525 |
2024-01-17 | $46.98 | $47.32 | $46.81 | $47.16 | $47.16 | 928,357 |
2024-01-16 | $47.44 | $47.67 | $47.24 | $47.51 | $47.51 | 1,337,536 |
2024-01-12 | $48.23 | $48.39 | $47.66 | $47.79 | $47.79 | 686,452 |
2024-01-11 | $47.89 | $47.91 | $47.35 | $47.85 | $47.85 | 981,374 |
2024-01-10 | $47.85 | $48.03 | $47.58 | $47.96 | $47.96 | 958,443 |
2024-01-09 | $47.72 | $47.99 | $47.56 | $47.84 | $47.84 | 838,035 |
2024-01-08 | $47.43 | $48.14 | $47.34 | $48.13 | $48.13 | 989,284 |
2024-01-05 | $47.16 | $47.85 | $47.14 | $47.53 | $47.53 | 877,882 |
2024-01-04 | $47.42 | $47.66 | $47.33 | $47.39 | $47.39 | 1,601,928 |
2024-01-03 | $48.10 | $48.10 | $47.42 | $47.46 | $47.46 | 1,264,018 |
2024-01-02 | $48.45 | $48.86 | $48.33 | $48.57 | $48.57 | 1,546,594 |
2023-12-29 | $49.10 | $49.19 | $48.70 | $48.72 | $48.72 | 722,560 |
2023-12-28 | $49.08 | $49.28 | $49.00 | $49.17 | $49.17 | 716,122 |
2023-12-27 | $49.24 | $49.33 | $49.04 | $49.20 | $49.20 | 868,396 |
2023-12-26 | $48.84 | $49.33 | $48.83 | $49.16 | $49.16 | 571,523 |
2023-12-22 | $48.76 | $49.07 | $48.59 | $48.81 | $48.81 | 1,001,851 |
2023-12-21 | $48.42 | $48.65 | $48.16 | $48.63 | $48.63 | 885,931 |
2023-12-20 | $48.66 | $49.01 | $47.97 | $47.98 | $47.98 | 1,344,357 |
2023-12-19 | $48.33 | $48.77 | $48.28 | $48.76 | $48.76 | 799,130 |
2023-12-18 | $48.26 | $48.33 | $48.02 | $48.12 | $48.12 | 1,039,662 |
2023-12-15 | $48.67 | $48.72 | $48.11 | $48.23 | $48.04 | 941,266 |
2023-12-14 | $48.18 | $48.83 | $48.18 | $48.69 | $48.50 | 1,196,105 |
2023-12-13 | $46.36 | $47.56 | $46.16 | $47.56 | $47.37 | 1,151,436 |
2023-12-12 | $46.41 | $46.57 | $46.18 | $46.36 | $46.18 | 738,234 |
2023-12-11 | $46.18 | $46.51 | $46.15 | $46.48 | $46.30 | 583,452 |
2023-12-08 | $45.97 | $46.41 | $45.94 | $46.22 | $46.04 | 649,374 |
2023-12-07 | $45.82 | $46.02 | $45.69 | $46.00 | $45.82 | 760,534 |
2023-12-06 | $46.12 | $46.49 | $45.73 | $45.78 | $45.60 | 1,058,151 |
2023-12-05 | $46.24 | $46.24 | $45.76 | $45.85 | $45.67 | 1,287,178 |
2023-12-04 | $45.93 | $46.49 | $45.88 | $46.45 | $46.27 | 1,327,775 |
2023-12-01 | $44.86 | $46.10 | $44.80 | $46.08 | $45.90 | 1,272,781 |
2023-11-30 | $44.87 | $45.05 | $44.64 | $45.00 | $44.82 | 772,783 |
2023-11-29 | $44.82 | $45.19 | $44.66 | $44.73 | $44.56 | 693,768 |
2023-11-28 | $44.77 | $44.91 | $44.51 | $44.56 | $44.39 | 701,823 |
2023-11-27 | $44.72 | $44.95 | $44.55 | $44.84 | $44.67 | 645,571 |
2023-11-24 | $44.67 | $44.98 | $44.65 | $44.94 | $44.77 | 240,870 |
2023-11-22 | $44.66 | $44.88 | $44.53 | $44.73 | $44.56 | 634,464 |
2023-11-21 | $44.50 | $44.60 | $44.42 | $44.47 | $44.30 | 520,899 |
2023-11-20 | $44.45 | $44.78 | $44.29 | $44.69 | $44.52 | 659,226 |
2023-11-17 | $44.43 | $44.57 | $44.36 | $44.50 | $44.33 | 669,558 |
2023-11-16 | $44.45 | $44.61 | $43.98 | $44.13 | $43.96 | 960,208 |
2023-11-15 | $44.43 | $45.05 | $44.39 | $44.59 | $44.42 | 674,091 |
2023-11-14 | $43.64 | $44.49 | $43.64 | $44.39 | $44.22 | 910,396 |
2023-11-13 | $42.60 | $42.85 | $42.51 | $42.73 | $42.56 | 708,820 |
2023-11-10 | $42.41 | $42.79 | $42.22 | $42.78 | $42.78 | 682,948 |
2023-11-09 | $42.94 | $42.94 | $42.18 | $42.26 | $42.26 | 894,071 |
2023-11-08 | $42.88 | $43.10 | $42.64 | $42.71 | $42.71 | 1,077,482 |
2023-11-07 | $42.94 | $43.02 | $42.68 | $42.91 | $42.91 | 743,486 |
2023-11-06 | $43.40 | $43.50 | $42.86 | $43.04 | $43.04 | 848,842 |
2023-11-03 | $43.12 | $43.66 | $43.12 | $43.45 | $43.45 | 640,649 |
2023-11-02 | $42.14 | $42.63 | $42.11 | $42.59 | $42.59 | 826,522 |
2023-11-01 | $41.37 | $41.72 | $41.11 | $41.72 | $41.72 | 1,060,330 |
2023-10-31 | $41.18 | $41.54 | $41.12 | $41.47 | $41.47 | 1,218,432 |
2023-10-30 | $41.10 | $41.34 | $40.73 | $41.10 | $41.10 | 836,626 |
2023-10-27 | $41.41 | $41.42 | $40.67 | $40.76 | $40.76 | 1,133,583 |
2023-10-26 | $41.22 | $41.62 | $41.14 | $41.32 | $41.32 | 1,319,430 |
2023-10-25 | $41.47 | $41.61 | $41.06 | $41.12 | $41.12 | 1,580,916 |
2023-10-24 | $41.77 | $42.03 | $41.56 | $41.73 | $41.73 | 932,187 |
2023-10-23 | $41.70 | $42.04 | $41.49 | $41.51 | $41.51 | 1,063,614 |
2023-10-20 | $42.38 | $42.49 | $41.87 | $41.90 | $41.90 | 1,182,471 |
2023-10-19 | $42.86 | $43.19 | $42.24 | $42.36 | $42.36 | 1,111,871 |
2023-10-18 | $43.59 | $43.59 | $42.98 | $43.03 | $43.03 | 734,723 |
2023-10-17 | $43.20 | $44.28 | $43.20 | $44.00 | $44.00 | 812,154 |
2023-10-16 | $43.15 | $43.57 | $43.01 | $43.48 | $43.48 | 612,150 |
2023-10-13 | $43.15 | $43.23 | $42.63 | $42.77 | $42.77 | 651,118 |
2023-10-12 | $43.94 | $43.94 | $42.78 | $43.04 | $43.04 | 716,406 |
2023-10-11 | $43.84 | $44.05 | $43.55 | $43.88 | $43.88 | 466,825 |
2023-10-10 | $43.50 | $44.02 | $43.48 | $43.74 | $43.74 | 516,162 |
2023-10-09 | $42.80 | $43.44 | $42.76 | $43.32 | $43.32 | 463,831 |
2023-10-06 | $42.43 | $43.24 | $42.25 | $43.01 | $43.01 | 659,706 |
2023-10-05 | $42.60 | $42.86 | $42.40 | $42.64 | $42.64 | 1,273,230 |
2023-10-04 | $42.55 | $42.78 | $42.20 | $42.73 | $42.73 | 942,996 |
2023-10-03 | $43.00 | $43.11 | $42.33 | $42.51 | $42.51 | 1,152,886 |
2023-10-02 | $43.70 | $43.80 | $43.03 | $43.22 | $43.22 | 653,156 |
2023-09-29 | $44.30 | $44.35 | $43.73 | $43.79 | $43.79 | 1,574,960 |
2023-09-28 | $43.53 | $44.15 | $43.45 | $43.96 | $43.96 | 568,785 |
2023-09-27 | $43.49 | $43.67 | $43.16 | $43.47 | $43.47 | 838,188 |
2023-09-26 | $43.64 | $43.84 | $43.22 | $43.23 | $43.23 | 636,097 |
2023-09-25 | $43.48 | $43.99 | $43.48 | $43.92 | $43.92 | 669,136 |
2023-09-22 | $43.82 | $43.98 | $43.64 | $43.67 | $43.67 | 621,196 |
2023-09-21 | $44.29 | $44.29 | $43.70 | $43.73 | $43.73 | 624,514 |
2023-09-20 | $44.97 | $45.18 | $44.51 | $44.51 | $44.51 | 571,420 |
2023-09-19 | $44.90 | $45.05 | $44.60 | $44.78 | $44.78 | 510,897 |
2023-09-18 | $44.92 | $45.04 | $44.75 | $44.86 | $44.86 | 758,709 |
2023-09-15 | $45.38 | $45.40 | $44.95 | $45.10 | $44.92 | 599,604 |
2023-09-14 | $45.31 | $45.60 | $45.26 | $45.55 | $45.37 | 556,419 |
2023-09-13 | $45.28 | $45.32 | $44.81 | $45.00 | $44.82 | 552,622 |
2023-09-12 | $45.14 | $45.48 | $45.14 | $45.24 | $45.06 | 663,780 |
2023-09-11 | $45.45 | $45.53 | $45.18 | $45.24 | $45.06 | 569,494 |
2023-09-08 | $45.26 | $45.36 | $45.08 | $45.18 | $45.00 | 797,189 |
2023-09-07 | $45.42 | $45.51 | $45.08 | $45.23 | $45.05 | 393,832 |
2023-09-06 | $45.79 | $46.03 | $45.42 | $45.65 | $45.47 | 509,077 |
2023-09-05 | $46.52 | $46.58 | $45.77 | $45.78 | $45.60 | 838,823 |
2023-09-01 | $46.71 | $46.94 | $46.63 | $46.84 | $46.66 | 535,737 |
2023-08-31 | $46.42 | $46.65 | $46.38 | $46.38 | $46.20 | 1,056,199 |
2023-08-30 | $46.24 | $46.56 | $46.21 | $46.41 | $46.23 | 491,825 |
2023-08-29 | $45.63 | $46.28 | $45.50 | $46.27 | $46.09 | 525,806 |
2023-08-28 | $45.40 | $45.89 | $45.40 | $45.65 | $45.47 | 801,895 |
2023-08-25 | $45.26 | $45.44 | $44.77 | $45.26 | $45.08 | 973,068 |
2023-08-24 | $45.42 | $45.80 | $45.07 | $45.07 | $44.89 | 551,955 |
2023-08-23 | $45.03 | $45.56 | $44.94 | $45.52 | $45.34 | 1,040,593 |
2023-08-22 | $45.31 | $45.41 | $44.97 | $45.02 | $44.84 | 633,182 |
2023-08-21 | $45.27 | $45.39 | $44.91 | $45.25 | $45.07 | 761,813 |
2023-08-18 | $44.81 | $45.31 | $44.72 | $45.21 | $45.21 | 578,686 |
2023-08-17 | $45.78 | $45.86 | $45.07 | $45.09 | $45.09 | 776,871 |
2023-08-16 | $46.05 | $46.27 | $45.65 | $45.65 | $45.65 | 732,150 |
2023-08-15 | $46.45 | $46.45 | $46.05 | $46.10 | $46.10 | 590,798 |
2023-08-14 | $46.46 | $46.71 | $46.26 | $46.71 | $46.71 | 502,463 |
2023-08-11 | $46.47 | $46.78 | $46.44 | $46.62 | $46.62 | 550,465 |
2023-08-10 | $46.95 | $47.24 | $46.46 | $46.65 | $46.65 | 618,315 |
2023-08-09 | $46.92 | $46.97 | $46.57 | $46.69 | $46.69 | 539,703 |
2023-08-08 | $46.82 | $46.98 | $46.45 | $46.93 | $46.93 | 476,520 |
2023-08-07 | $47.12 | $47.39 | $47.00 | $47.37 | $47.37 | 513,776 |
2023-08-04 | $47.11 | $47.47 | $46.91 | $47.00 | $47.00 | 501,262 |
2023-08-03 | $46.88 | $47.17 | $46.70 | $47.00 | $47.00 | 363,987 |
2023-08-02 | $47.19 | $47.38 | $46.98 | $47.16 | $47.16 | 697,661 |
2023-08-01 | $47.54 | $47.75 | $47.39 | $47.66 | $47.66 | 1,071,530 |
2023-07-31 | $47.69 | $47.88 | $47.59 | $47.80 | $47.80 | 424,284 |
2023-07-28 | $47.61 | $47.74 | $47.38 | $47.59 | $47.59 | 589,471 |
2023-07-27 | $47.99 | $47.99 | $47.08 | $47.20 | $47.20 | 605,028 |
2023-07-26 | $47.47 | $47.91 | $47.46 | $47.77 | $47.77 | 479,307 |
2023-07-25 | $47.37 | $47.76 | $47.29 | $47.54 | $47.54 | 411,599 |
2023-07-24 | $47.38 | $47.70 | $47.29 | $47.43 | $47.43 | 434,274 |
2023-07-21 | $47.75 | $47.75 | $47.36 | $47.37 | $47.37 | 354,515 |
2023-07-20 | $47.77 | $47.80 | $47.30 | $47.48 | $47.48 | 877,611 |
2023-07-19 | $47.72 | $47.85 | $47.51 | $47.75 | $47.75 | 564,581 |
2023-07-18 | $47.15 | $47.62 | $47.12 | $47.58 | $47.58 | 530,425 |
2023-07-17 | $46.72 | $47.24 | $46.65 | $47.13 | $47.13 | 417,948 |
2023-07-14 | $47.26 | $47.26 | $46.62 | $46.84 | $46.84 | 402,981 |
2023-07-13 | $47.14 | $47.32 | $46.99 | $47.28 | $47.28 | 411,986 |
2023-07-12 | $47.26 | $47.27 | $46.93 | $47.02 | $47.02 | 635,961 |
2023-07-11 | $46.26 | $46.72 | $46.21 | $46.67 | $46.67 | 411,692 |
2023-07-10 | $45.52 | $46.18 | $45.47 | $46.16 | $46.16 | 514,345 |
2023-07-07 | $45.20 | $45.97 | $45.17 | $45.56 | $45.56 | 359,637 |
2023-07-06 | $45.23 | $45.24 | $44.72 | $45.15 | $45.15 | 409,543 |
2023-07-05 | $45.82 | $45.90 | $45.57 | $45.63 | $45.63 | 811,478 |
2023-07-03 | $45.90 | $46.17 | $45.86 | $46.06 | $46.06 | 347,147 |
2023-06-30 | $45.91 | $46.08 | $45.70 | $45.89 | $45.89 | 537,386 |
2023-06-29 | $45.06 | $45.62 | $45.01 | $45.61 | $45.61 | 592,546 |
2023-06-28 | $45.00 | $45.07 | $44.74 | $45.05 | $45.05 | 467,694 |
2023-06-27 | $44.43 | $45.13 | $44.32 | $45.05 | $45.05 | 470,079 |
2023-06-26 | $44.08 | $44.56 | $44.03 | $44.35 | $44.35 | 430,535 |
2023-06-23 | $44.06 | $44.31 | $43.95 | $43.98 | $43.98 | 811,799 |
2023-06-22 | $44.65 | $44.65 | $44.27 | $44.52 | $44.52 | 663,562 |
2023-06-21 | $44.62 | $44.94 | $44.50 | $44.74 | $44.74 | 505,141 |
2023-06-20 | $44.94 | $44.94 | $44.58 | $44.82 | $44.82 | 595,126 |
2023-06-16 | $45.61 | $45.71 | $45.16 | $45.33 | $45.14 | 632,866 |
2023-06-15 | $44.95 | $45.54 | $44.95 | $45.52 | $45.52 | 619,174 |
2023-06-14 | $45.43 | $45.69 | $44.79 | $45.11 | $45.11 | 857,191 |
2023-06-13 | $45.06 | $45.52 | $45.02 | $45.34 | $45.34 | 916,402 |
2023-06-12 | $44.70 | $44.96 | $44.48 | $44.87 | $44.87 | 735,227 |
2023-06-09 | $44.92 | $44.95 | $44.50 | $44.64 | $44.64 | 942,111 |
2023-06-08 | $44.98 | $45.13 | $44.63 | $44.88 | $44.88 | 719,976 |
2023-06-07 | $44.62 | $45.16 | $44.53 | $45.10 | $45.10 | 590,944 |
2023-06-06 | $43.47 | $44.49 | $43.46 | $44.43 | $44.43 | 792,613 |
2023-06-05 | $43.83 | $43.83 | $43.27 | $43.53 | $43.53 | 634,300 |
2023-06-02 | $43.07 | $44.01 | $43.07 | $43.97 | $43.97 | 791,085 |
2023-06-01 | $42.30 | $42.68 | $42.06 | $42.60 | $42.60 | 755,700 |
2023-05-31 | $42.62 | $42.77 | $41.97 | $42.24 | $42.24 | 701,345 |
2023-05-30 | $43.02 | $43.16 | $42.65 | $42.81 | $42.81 | 687,452 |
2023-05-26 | $42.54 | $42.93 | $42.45 | $42.85 | $42.85 | 610,506 |
2023-05-25 | $42.44 | $42.56 | $42.10 | $42.46 | $42.46 | 664,883 |
2023-05-24 | $42.68 | $42.71 | $42.30 | $42.47 | $42.47 | 516,422 |
2023-05-23 | $43.15 | $43.49 | $42.84 | $42.89 | $42.89 | 498,272 |
2023-05-22 | $43.22 | $43.48 | $42.96 | $43.32 | $43.32 | 673,768 |
2023-05-19 | $43.71 | $43.72 | $42.92 | $43.09 | $43.09 | 756,055 |
2023-05-18 | $43.02 | $43.52 | $42.89 | $43.47 | $43.47 | 758,054 |
2023-05-17 | $42.63 | $43.18 | $42.40 | $43.09 | $43.09 | 664,998 |
2023-05-16 | $42.78 | $42.78 | $42.37 | $42.38 | $42.38 | 606,389 |
2023-05-15 | $42.72 | $43.13 | $42.64 | $42.99 | $42.99 | 387,242 |
2023-05-12 | $42.78 | $42.91 | $42.36 | $42.63 | $42.63 | 464,392 |
2023-05-11 | $42.66 | $42.79 | $42.43 | $42.65 | $42.65 | 424,493 |
2023-05-10 | $43.32 | $43.34 | $42.49 | $42.92 | $42.92 | 537,242 |
2023-05-09 | $42.80 | $43.01 | $42.64 | $42.86 | $42.86 | 723,398 |
2023-05-08 | $43.31 | $43.36 | $42.84 | $43.01 | $43.01 | 362,097 |
2023-05-05 | $42.79 | $43.24 | $42.79 | $43.12 | $43.12 | 425,589 |
2023-05-04 | $42.65 | $42.69 | $42.00 | $42.21 | $42.21 | 591,843 |
2023-05-03 | $43.08 | $43.74 | $42.92 | $42.96 | $42.96 | 824,105 |
2023-05-02 | $43.48 | $43.48 | $42.43 | $42.98 | $42.98 | 756,906 |
2023-05-01 | $43.55 | $43.98 | $43.54 | $43.61 | $43.61 | 852,279 |
2023-04-28 | $43.16 | $43.68 | $43.16 | $43.61 | $43.61 | 505,658 |
2023-04-27 | $42.72 | $43.25 | $42.51 | $43.24 | $43.24 | 500,772 |
2023-04-26 | $42.83 | $43.01 | $42.48 | $42.56 | $42.56 | 689,597 |
2023-04-25 | $43.47 | $43.55 | $42.93 | $42.94 | $42.94 | 654,164 |
2023-04-24 | $43.75 | $43.98 | $43.58 | $43.79 | $43.79 | 510,776 |
2023-04-21 | $43.89 | $43.89 | $43.42 | $43.77 | $43.77 | 802,692 |
2023-04-20 | $43.66 | $43.97 | $43.65 | $43.80 | $43.80 | 2,200,990 |
2023-04-19 | $43.69 | $44.01 | $43.60 | $43.96 | $43.96 | 526,124 |
2023-04-18 | $44.08 | $44.15 | $43.66 | $43.86 | $43.86 | 629,364 |
2023-04-17 | $43.64 | $43.94 | $43.55 | $43.94 | $43.94 | 567,383 |
2023-04-14 | $43.88 | $44.12 | $43.36 | $43.60 | $43.60 | 483,525 |
2023-04-13 | $43.66 | $43.92 | $43.40 | $43.82 | $43.82 | 846,782 |
2023-04-12 | $44.09 | $44.14 | $43.48 | $43.51 | $43.51 | 719,310 |
2023-04-11 | $43.52 | $43.95 | $43.50 | $43.75 | $43.75 | 657,205 |
2023-04-10 | $42.68 | $43.38 | $42.68 | $43.38 | $43.38 | 645,837 |
2023-04-06 | $42.84 | $42.97 | $42.63 | $42.83 | $42.83 | 385,199 |
2023-04-05 | $43.00 | $43.11 | $42.62 | $42.90 | $42.90 | 806,935 |
2023-04-04 | $44.04 | $44.05 | $42.96 | $43.22 | $43.22 | 624,861 |
2023-04-03 | $43.98 | $44.21 | $43.62 | $43.94 | $43.94 | 769,336 |
2023-03-31 | $43.42 | $43.99 | $43.42 | $43.94 | $43.94 | 1,054,618 |
2023-03-30 | $43.43 | $43.57 | $43.09 | $43.20 | $43.20 | 511,883 |
2023-03-29 | $43.00 | $43.11 | $42.75 | $43.09 | $43.09 | 764,559 |
2023-03-28 | $42.36 | $42.73 | $42.32 | $42.56 | $42.56 | 572,409 |
2023-03-27 | $42.53 | $42.69 | $42.16 | $42.46 | $42.46 | 595,925 |
2023-03-24 | $41.35 | $42.10 | $41.09 | $42.07 | $42.07 | 713,468 |
2023-03-23 | $42.21 | $42.69 | $41.41 | $41.73 | $41.73 | 753,225 |
2023-03-22 | $43.01 | $43.15 | $41.89 | $41.91 | $41.91 | 963,118 |
2023-03-21 | $42.93 | $43.20 | $42.81 | $42.99 | $42.99 | 452,293 |
2023-03-20 | $41.94 | $42.57 | $41.91 | $42.25 | $42.25 | 634,260 |
2023-03-17 | $42.29 | $42.48 | $41.55 | $41.67 | $41.51 | 640,025 |
2023-03-16 | $41.70 | $42.87 | $41.51 | $42.69 | $42.53 | 1,856,105 |
2023-03-15 | $42.01 | $42.25 | $41.43 | $42.11 | $42.11 | 1,434,012 |
2023-03-14 | $43.30 | $43.54 | $42.56 | $43.05 | $43.05 | 1,118,112 |
2023-03-13 | $42.24 | $42.91 | $41.76 | $42.21 | $42.21 | 1,966,387 |
2023-03-10 | $44.11 | $44.11 | $42.71 | $43.02 | $43.02 | 971,794 |
2023-03-09 | $45.39 | $45.51 | $44.27 | $44.27 | $44.27 | 485,957 |
2023-03-08 | $45.42 | $45.58 | $45.09 | $45.38 | $45.38 | 637,550 |
2023-03-07 | $45.87 | $46.03 | $45.26 | $45.35 | $45.35 | 467,029 |
2023-03-06 | $46.39 | $46.49 | $45.78 | $45.89 | $45.89 | 541,864 |
2023-03-03 | $46.15 | $46.51 | $45.87 | $46.45 | $46.45 | 553,595 |
2023-03-02 | $45.44 | $45.99 | $45.28 | $45.93 | $45.93 | 404,339 |
2023-03-01 | $45.48 | $45.84 | $45.38 | $45.70 | $45.70 | 813,258 |
2023-02-28 | $45.67 | $46.01 | $45.58 | $45.59 | $45.59 | 426,918 |
2023-02-27 | $45.93 | $46.17 | $45.57 | $45.68 | $45.68 | 402,795 |
2023-02-24 | $45.32 | $45.67 | $45.11 | $45.57 | $45.57 | 590,323 |
2023-02-23 | $46.02 | $46.14 | $45.33 | $45.88 | $45.88 | 972,117 |
2023-02-22 | $45.71 | $45.96 | $45.51 | $45.67 | $45.67 | 715,121 |
2023-02-21 | $46.28 | $46.33 | $45.53 | $45.57 | $45.57 | 526,862 |
2023-02-17 | $46.59 | $46.77 | $46.36 | $46.73 | $46.73 | 384,508 |
2023-02-16 | $46.58 | $47.29 | $46.51 | $46.78 | $46.78 | 590,215 |
2023-02-15 | $46.47 | $47.13 | $46.41 | $47.11 | $47.11 | 453,075 |
2023-02-14 | $46.58 | $47.09 | $46.34 | $46.82 | $46.82 | 580,676 |
2023-02-13 | $46.25 | $46.77 | $46.10 | $46.77 | $46.77 | 311,779 |
2023-02-10 | $45.98 | $46.27 | $45.87 | $46.25 | $46.25 | 543,898 |
2023-02-09 | $46.99 | $47.18 | $46.00 | $46.12 | $46.12 | 507,724 |
2023-02-08 | $46.97 | $47.15 | $46.59 | $46.68 | $46.68 | 359,901 |
2023-02-07 | $46.79 | $47.35 | $46.40 | $47.26 | $47.26 | 899,338 |
2023-02-06 | $47.13 | $47.34 | $46.72 | $46.89 | $46.89 | 519,713 |
2023-02-03 | $47.31 | $47.81 | $47.25 | $47.41 | $47.41 | 978,347 |
2023-02-02 | $47.47 | $47.96 | $47.33 | $47.74 | $47.74 | 863,489 |
2023-02-01 | $46.36 | $47.50 | $46.20 | $47.21 | $47.21 | 1,078,943 |
2023-01-31 | $45.41 | $46.45 | $45.41 | $46.45 | $46.45 | 597,411 |
2023-01-30 | $45.54 | $45.98 | $45.34 | $45.35 | $45.35 | 439,788 |
2023-01-27 | $45.58 | $46.03 | $45.53 | $45.87 | $45.87 | 338,869 |
2023-01-26 | $45.58 | $45.73 | $45.19 | $45.69 | $45.69 | 489,421 |
2023-01-25 | $44.81 | $45.33 | $44.63 | $45.31 | $45.31 | 538,880 |
2023-01-24 | $45.15 | $45.41 | $44.96 | $45.19 | $45.19 | 601,031 |
2023-01-23 | $44.92 | $45.49 | $44.79 | $45.36 | $45.36 | 796,396 |
2023-01-20 | $44.24 | $44.80 | $43.94 | $44.80 | $44.80 | 507,528 |
2023-01-19 | $44.27 | $44.31 | $43.84 | $44.07 | $44.07 | 515,937 |
2023-01-18 | $45.28 | $45.54 | $44.51 | $44.53 | $44.53 | 355,519 |
2023-01-17 | $45.17 | $45.38 | $45.03 | $45.11 | $45.11 | 547,145 |
2023-01-13 | $44.66 | $45.24 | $44.62 | $45.19 | $45.19 | 598,161 |
2023-01-12 | $44.76 | $45.04 | $44.38 | $44.97 | $44.97 | 463,865 |
2023-01-11 | $44.16 | $44.57 | $44.16 | $44.57 | $44.57 | 1,830,988 |
2023-01-10 | $43.57 | $44.02 | $43.36 | $44.02 | $44.02 | 344,226 |
2023-01-09 | $43.82 | $44.08 | $43.55 | $43.60 | $43.60 | 834,982 |
2023-01-06 | $42.91 | $43.66 | $42.75 | $43.59 | $43.59 | 482,701 |
2023-01-05 | $42.68 | $42.71 | $42.26 | $42.51 | $42.51 | 684,594 |
2023-01-04 | $42.58 | $43.17 | $42.57 | $42.94 | $42.94 | 682,046 |
2023-01-03 | $42.78 | $43.05 | $42.01 | $42.32 | $42.32 | 796,244 |
2022-12-30 | $42.41 | $42.58 | $42.16 | $42.50 | $42.50 | 518,594 |
2022-12-29 | $42.22 | $42.85 | $42.12 | $42.69 | $42.69 | 545,464 |
2022-12-28 | $42.65 | $42.72 | $41.88 | $41.88 | $41.88 | 703,881 |
2022-12-27 | $42.64 | $42.76 | $42.35 | $42.60 | $42.60 | 554,251 |
2022-12-23 | $42.29 | $42.60 | $42.04 | $42.59 | $42.59 | 559,917 |
2022-12-22 | $42.49 | $42.49 | $41.57 | $42.28 | $42.28 | 654,043 |
2022-12-21 | $42.34 | $42.87 | $42.34 | $42.74 | $42.74 | 523,496 |
2022-12-20 | $41.69 | $42.19 | $41.64 | $41.98 | $41.98 | 602,735 |
2022-12-19 | $42.27 | $42.33 | $41.57 | $41.77 | $41.77 | 477,314 |
2022-12-16 | $42.41 | $42.64 | $42.08 | $42.41 | $42.24 | 858,495 |
2022-12-15 | $43.34 | $43.38 | $42.72 | $42.87 | $42.70 | 791,500 |
2022-12-14 | $44.07 | $44.39 | $43.51 | $43.85 | $43.67 | 913,176 |
2022-12-13 | $45.00 | $45.03 | $43.74 | $44.04 | $43.86 | 1,528,915 |
2022-12-12 | $43.45 | $43.83 | $43.17 | $43.77 | $43.59 | 466,934 |
2022-12-09 | $43.64 | $43.80 | $43.32 | $43.33 | $43.16 | 979,154 |
2022-12-08 | $43.72 | $44.09 | $43.56 | $43.78 | $43.60 | 460,686 |
2022-12-07 | $43.45 | $43.83 | $43.35 | $43.45 | $43.27 | 477,682 |
2022-12-06 | $43.96 | $44.06 | $43.13 | $43.52 | $43.34 | 998,254 |
2022-12-05 | $44.83 | $44.83 | $43.84 | $44.00 | $43.82 | 921,219 |
2022-12-02 | $44.58 | $45.35 | $44.53 | $45.15 | $45.15 | 475,709 |
2022-12-01 | $45.35 | $45.63 | $44.97 | $45.11 | $45.11 | 560,838 |
2022-11-30 | $44.23 | $45.21 | $43.78 | $45.21 | $45.21 | 1,290,654 |
2022-11-29 | $44.06 | $44.37 | $44.02 | $44.16 | $44.16 | 439,438 |
2022-11-28 | $44.49 | $44.65 | $43.91 | $44.02 | $44.02 | 487,803 |
2022-11-25 | $44.65 | $44.93 | $44.63 | $44.86 | $44.86 | 229,730 |
2022-11-23 | $44.59 | $44.89 | $44.44 | $44.67 | $44.67 | 467,445 |
2022-11-22 | $44.17 | $44.64 | $44.08 | $44.62 | $44.62 | 634,745 |
2022-11-21 | $43.77 | $44.00 | $43.68 | $43.89 | $43.89 | 483,500 |
2022-11-18 | $44.15 | $44.24 | $43.59 | $44.00 | $44.00 | 579,906 |
2022-11-17 | $43.44 | $43.72 | $43.18 | $43.70 | $43.70 | 784,869 |
2022-11-16 | $44.31 | $44.34 | $43.87 | $44.00 | $44.00 | 646,555 |
2022-11-15 | $44.62 | $44.96 | $44.27 | $44.58 | $44.58 | 678,250 |
2022-11-14 | $44.14 | $44.56 | $43.90 | $43.90 | $43.90 | 612,966 |
2022-11-11 | $44.23 | $44.73 | $44.18 | $44.37 | $44.37 | 895,378 |
2022-11-10 | $43.18 | $44.11 | $43.18 | $44.11 | $44.11 | 788,049 |
2022-11-09 | $42.28 | $42.51 | $41.61 | $41.68 | $41.68 | 774,689 |
2022-11-08 | $42.61 | $43.03 | $42.10 | $42.59 | $42.59 | 533,308 |
2022-11-07 | $42.41 | $42.56 | $41.99 | $42.49 | $42.49 | 456,932 |
2022-11-04 | $42.14 | $42.44 | $41.44 | $42.13 | $42.13 | 783,299 |
2022-11-03 | $41.03 | $41.71 | $40.72 | $41.43 | $41.43 | 749,356 |
2022-11-02 | $42.61 | $43.01 | $41.52 | $41.53 | $41.53 | 962,629 |
2022-11-01 | $43.02 | $43.13 | $42.53 | $42.77 | $42.77 | 659,194 |
2022-10-31 | $42.35 | $42.82 | $42.32 | $42.59 | $42.59 | 660,972 |
2022-10-28 | $41.93 | $42.65 | $41.69 | $42.61 | $42.61 | 687,628 |
2022-10-27 | $42.07 | $42.41 | $41.81 | $41.84 | $41.84 | 920,925 |
2022-10-26 | $41.87 | $42.48 | $41.64 | $41.86 | $41.86 | 643,628 |
2022-10-25 | $40.76 | $41.80 | $40.71 | $41.74 | $41.74 | 959,782 |
2022-10-24 | $40.70 | $40.84 | $40.32 | $40.76 | $40.76 | 628,084 |
2022-10-21 | $39.71 | $40.55 | $39.39 | $40.45 | $40.45 | 729,832 |
2022-10-20 | $40.29 | $40.67 | $39.54 | $39.65 | $39.65 | 779,887 |
2022-10-19 | $40.63 | $40.79 | $39.87 | $40.24 | $40.24 | 685,088 |
2022-10-18 | $41.19 | $41.49 | $40.65 | $40.97 | $40.97 | 537,598 |
2022-10-17 | $40.04 | $40.54 | $40.01 | $40.38 | $40.38 | 806,367 |
2022-10-14 | $40.57 | $40.80 | $39.26 | $39.32 | $39.32 | 3,641,295 |
2022-10-13 | $38.63 | $40.50 | $38.36 | $40.27 | $40.27 | 1,300,706 |
2022-10-12 | $39.64 | $39.70 | $39.25 | $39.42 | $39.42 | 791,051 |
2022-10-11 | $39.39 | $40.15 | $39.07 | $39.64 | $39.64 | 1,570,391 |
2022-10-10 | $39.83 | $39.91 | $39.28 | $39.58 | $39.58 | 1,269,032 |
2022-10-07 | $40.33 | $40.34 | $39.46 | $39.65 | $39.65 | 871,557 |
2022-10-06 | $40.78 | $41.19 | $40.53 | $40.67 | $40.67 | 1,720,898 |
2022-10-05 | $40.63 | $41.21 | $40.31 | $41.00 | $41.00 | 1,329,474 |
2022-10-04 | $40.36 | $41.22 | $40.33 | $41.21 | $41.21 | 952,900 |
2022-10-03 | $39.09 | $39.90 | $38.68 | $39.66 | $39.66 | 1,332,803 |
2022-09-30 | $38.78 | $39.42 | $38.50 | $38.56 | $38.56 | 1,846,732 |
2022-09-29 | $39.20 | $39.20 | $38.40 | $38.82 | $38.82 | 2,241,655 |
2022-09-28 | $38.79 | $39.80 | $38.63 | $39.62 | $39.62 | 1,235,593 |
2022-09-27 | $38.97 | $39.23 | $38.21 | $38.56 | $38.56 | 1,392,617 |
2022-09-26 | $38.97 | $39.42 | $38.40 | $38.55 | $38.55 | 1,618,692 |
2022-09-23 | $39.46 | $39.48 | $38.63 | $39.15 | $39.15 | 1,573,693 |
2022-09-22 | $40.86 | $40.91 | $39.89 | $39.99 | $39.99 | 1,055,290 |
2022-09-21 | $41.65 | $42.09 | $40.86 | $40.86 | $40.86 | 1,068,566 |
2022-09-20 | $41.74 | $41.74 | $41.16 | $41.43 | $41.43 | 893,841 |
2022-09-19 | $41.19 | $42.15 | $41.17 | $42.13 | $42.13 | 659,541 |
2022-09-16 | $41.88 | $41.96 | $41.41 | $41.80 | $41.61 | 694,284 |
2022-09-15 | $42.45 | $43.03 | $42.20 | $42.36 | $42.16 | 859,789 |
2022-09-14 | $42.73 | $42.73 | $42.15 | $42.62 | $42.42 | 528,817 |
2022-09-13 | $43.25 | $43.43 | $42.50 | $42.64 | $42.44 | 784,420 |
2022-09-12 | $44.13 | $44.50 | $44.03 | $44.29 | $44.08 | 566,074 |
2022-09-09 | $43.42 | $43.92 | $43.39 | $43.86 | $43.66 | 555,349 |
2022-09-08 | $42.36 | $43.08 | $42.15 | $43.06 | $42.86 | 718,572 |
2022-09-07 | $41.67 | $42.74 | $41.63 | $42.66 | $42.46 | 694,803 |
2022-09-06 | $42.10 | $42.17 | $41.43 | $41.71 | $41.52 | 973,798 |
2022-09-02 | $42.82 | $42.92 | $41.81 | $42.01 | $41.81 | 701,986 |
2022-09-01 | $42.29 | $42.32 | $41.75 | $42.29 | $42.09 | 1,441,972 |
2022-08-31 | $43.06 | $43.14 | $42.57 | $42.65 | $42.45 | 932,756 |
2022-08-30 | $43.65 | $43.68 | $42.76 | $42.93 | $42.73 | 1,053,957 |
2022-08-29 | $43.51 | $43.91 | $43.35 | $43.54 | $43.34 | 601,711 |
2022-08-26 | $45.24 | $45.24 | $43.82 | $43.83 | $43.83 | 617,742 |
2022-08-25 | $44.62 | $45.18 | $44.57 | $45.18 | $45.18 | 529,276 |
2022-08-24 | $44.17 | $44.57 | $44.06 | $44.44 | $44.44 | 445,613 |
2022-08-23 | $44.28 | $44.69 | $44.14 | $44.22 | $44.22 | 552,158 |
2022-08-22 | $44.64 | $44.64 | $44.13 | $44.21 | $44.21 | 693,453 |
2022-08-19 | $45.56 | $45.62 | $45.05 | $45.19 | $45.19 | 431,564 |
2022-08-18 | $45.73 | $45.99 | $45.59 | $45.92 | $45.92 | 510,574 |
2022-08-17 | $45.78 | $45.85 | $45.28 | $45.56 | $45.56 | 420,838 |
2022-08-16 | $45.78 | $46.38 | $45.78 | $46.17 | $46.17 | 440,778 |
2022-08-15 | $45.52 | $45.95 | $45.44 | $45.90 | $45.90 | 362,985 |
2022-08-12 | $45.37 | $45.83 | $45.22 | $45.83 | $45.83 | 726,413 |
2022-08-11 | $45.23 | $45.72 | $45.08 | $45.13 | $45.13 | 595,494 |
2022-08-10 | $44.47 | $44.92 | $44.47 | $44.85 | $44.85 | 585,460 |
2022-08-09 | $44.09 | $44.10 | $43.63 | $43.79 | $43.79 | 711,444 |
2022-08-08 | $44.11 | $44.58 | $44.06 | $44.14 | $44.14 | 574,454 |
2022-08-05 | $43.25 | $43.95 | $43.20 | $43.86 | $43.86 | 795,325 |
2022-08-04 | $43.91 | $43.95 | $43.60 | $43.63 | $43.63 | 803,930 |
2022-08-03 | $43.86 | $44.09 | $43.56 | $43.94 | $43.94 | 540,837 |
2022-08-02 | $43.82 | $44.05 | $43.44 | $43.58 | $43.58 | 885,732 |
2022-08-01 | $43.75 | $44.19 | $43.49 | $43.99 | $43.99 | 1,086,645 |
2022-07-29 | $43.53 | $44.15 | $43.41 | $44.02 | $44.02 | 725,589 |
2022-07-28 | $42.93 | $43.47 | $42.52 | $43.44 | $43.44 | 1,019,691 |
2022-07-27 | $42.21 | $42.94 | $42.09 | $42.78 | $42.78 | 890,958 |
2022-07-26 | $42.08 | $42.18 | $41.82 | $41.98 | $41.98 | 819,445 |
2022-07-25 | $42.12 | $42.26 | $41.78 | $42.23 | $42.23 | 565,046 |
2022-07-22 | $42.42 | $42.60 | $41.69 | $41.98 | $41.98 | 1,022,778 |
2022-07-21 | $41.92 | $42.34 | $41.60 | $42.34 | $42.34 | 1,156,187 |
2022-07-20 | $41.58 | $42.09 | $41.38 | $42.01 | $42.01 | 873,551 |
2022-07-19 | $40.74 | $41.61 | $40.68 | $41.59 | $41.59 | 768,676 |
2022-07-18 | $40.77 | $40.93 | $40.16 | $40.26 | $40.26 | 544,751 |
2022-07-15 | $40.06 | $40.35 | $39.61 | $40.34 | $40.34 | 655,275 |
2022-07-14 | $39.35 | $39.64 | $39.02 | $39.58 | $39.58 | 2,069,320 |
2022-07-13 | $39.58 | $40.17 | $39.40 | $39.98 | $39.98 | 1,157,681 |
2022-07-12 | $40.05 | $40.56 | $39.88 | $40.08 | $40.08 | 669,892 |
2022-07-11 | $40.40 | $40.50 | $40.09 | $40.16 | $40.16 | 483,598 |
2022-07-08 | $40.67 | $40.93 | $40.31 | $40.62 | $40.62 | 736,135 |
2022-07-07 | $40.16 | $40.84 | $40.16 | $40.76 | $40.76 | 722,910 |
2022-07-06 | $40.09 | $40.34 | $39.45 | $39.91 | $39.91 | 1,042,585 |
2022-07-05 | $39.56 | $40.15 | $39.00 | $40.14 | $40.14 | 878,568 |
2022-07-01 | $39.57 | $40.24 | $39.30 | $40.17 | $40.17 | 1,147,316 |
2022-06-30 | $39.52 | $40.16 | $39.16 | $39.69 | $39.69 | 1,590,826 |
2022-06-29 | $40.42 | $40.44 | $39.76 | $40.08 | $40.08 | 871,983 |
2022-06-28 | $41.22 | $41.55 | $40.37 | $40.37 | $40.37 | 1,730,450 |
2022-06-27 | $41.00 | $41.24 | $40.60 | $40.95 | $40.95 | 770,751 |
2022-06-24 | $39.84 | $40.84 | $39.75 | $40.84 | $40.84 | 850,316 |
2022-06-23 | $39.33 | $39.50 | $38.86 | $39.45 | $39.45 | 1,028,337 |
2022-06-22 | $38.80 | $39.47 | $38.78 | $39.21 | $39.21 | 914,068 |
2022-06-21 | $39.41 | $39.68 | $39.09 | $39.32 | $39.32 | 903,308 |
2022-06-17 | $38.86 | $39.38 | $38.56 | $39.03 | $38.85 | 1,355,216 |
2022-06-16 | $39.70 | $39.74 | $38.45 | $38.67 | $38.49 | 3,287,782 |
2022-06-15 | $40.53 | $41.10 | $39.92 | $40.58 | $40.39 | 1,442,093 |
2022-06-14 | $40.45 | $40.56 | $39.74 | $40.12 | $39.93 | 1,875,381 |
2022-06-13 | $41.13 | $41.28 | $40.12 | $40.29 | $40.10 | 1,688,125 |
2022-06-10 | $42.61 | $42.81 | $42.12 | $42.18 | $41.98 | 724,614 |
2022-06-09 | $44.08 | $44.11 | $43.33 | $43.34 | $43.14 | 1,026,090 |
2022-06-08 | $44.81 | $44.87 | $44.10 | $44.23 | $44.02 | 1,899,362 |
2022-06-07 | $44.12 | $45.08 | $44.10 | $45.08 | $44.87 | 498,382 |
2022-06-06 | $44.72 | $44.75 | $44.36 | $44.48 | $44.27 | 397,615 |
2022-06-03 | $44.33 | $44.44 | $44.11 | $44.22 | $44.01 | 435,334 |
2022-06-02 | $43.81 | $44.76 | $43.72 | $44.74 | $44.53 | 796,374 |
2022-06-01 | $44.37 | $44.45 | $43.21 | $43.77 | $43.56 | 1,245,963 |
2022-05-31 | $44.33 | $44.45 | $43.84 | $44.14 | $43.93 | 1,172,710 |
2022-05-27 | $43.74 | $44.58 | $43.74 | $44.57 | $44.36 | 913,354 |
2022-05-26 | $42.85 | $43.74 | $42.85 | $43.57 | $43.36 | 746,254 |
2022-05-25 | $41.60 | $42.75 | $41.59 | $42.55 | $42.35 | 1,117,518 |
2022-05-24 | $41.96 | $42.02 | $41.02 | $41.78 | $41.58 | 1,059,631 |
2022-05-23 | $42.22 | $42.47 | $41.70 | $42.27 | $42.07 | 634,137 |
2022-05-20 | $42.36 | $42.39 | $40.87 | $41.84 | $41.64 | 1,802,219 |
2022-05-19 | $41.66 | $42.46 | $41.61 | $41.95 | $41.75 | 1,413,220 |
2022-05-18 | $43.13 | $43.20 | $41.84 | $41.98 | $41.78 | 1,171,929 |
2022-05-17 | $43.14 | $43.66 | $42.78 | $43.66 | $43.45 | 1,322,768 |
2022-05-16 | $42.49 | $42.73 | $42.06 | $42.38 | $42.18 | 726,300 |
2022-05-13 | $42.03 | $42.91 | $42.01 | $42.63 | $42.43 | 1,318,375 |
2022-05-12 | $40.96 | $41.83 | $40.75 | $41.53 | $41.33 | 3,395,299 |
2022-05-11 | $41.89 | $42.71 | $41.08 | $41.13 | $40.94 | 3,664,798 |
2022-05-10 | $42.53 | $42.73 | $41.12 | $41.85 | $41.65 | 2,680,667 |
2022-05-09 | $42.81 | $43.05 | $41.82 | $42.00 | $41.80 | 1,614,425 |
2022-05-06 | $43.83 | $43.92 | $42.89 | $43.48 | $43.27 | 2,654,077 |
2022-05-05 | $45.29 | $45.30 | $43.61 | $44.05 | $43.84 | 1,802,821 |
2022-05-04 | $44.62 | $45.77 | $44.08 | $45.74 | $45.52 | 1,746,524 |
2022-05-03 | $44.07 | $44.71 | $43.96 | $44.50 | $44.29 | 1,846,979 |
2022-05-02 | $43.79 | $44.30 | $43.10 | $44.05 | $43.84 | 1,791,564 |
2022-04-29 | $44.80 | $45.26 | $43.74 | $43.79 | $43.58 | 892,063 |
2022-04-28 | $44.64 | $45.19 | $43.83 | $45.01 | $44.80 | 1,911,714 |
2022-04-27 | $44.25 | $44.71 | $43.93 | $44.16 | $43.95 | 2,349,767 |
2022-04-26 | $45.19 | $45.20 | $44.16 | $44.17 | $43.96 | 1,745,523 |
2022-04-25 | $44.85 | $45.52 | $44.31 | $45.48 | $45.27 | 1,006,785 |
2022-04-22 | $46.32 | $46.32 | $45.21 | $45.23 | $45.02 | 952,472 |
2022-04-21 | $47.74 | $47.84 | $46.34 | $46.48 | $46.26 | 718,234 |
2022-04-20 | $47.24 | $47.60 | $47.16 | $47.35 | $47.13 | 1,099,559 |
2022-04-19 | $45.97 | $47.04 | $45.97 | $46.98 | $46.76 | 1,309,072 |
2022-04-18 | $45.95 | $46.17 | $45.72 | $45.93 | $45.71 | 1,546,645 |
2022-04-14 | $46.30 | $46.62 | $46.02 | $46.04 | $45.82 | 869,198 |
2022-04-13 | $45.62 | $46.35 | $45.62 | $46.31 | $46.09 | 752,857 |
2022-04-12 | $46.04 | $46.46 | $45.43 | $45.56 | $45.34 | 855,288 |
2022-04-11 | $45.65 | $46.22 | $45.58 | $45.63 | $45.41 | 625,409 |
2022-04-08 | $45.86 | $46.26 | $45.61 | $45.84 | $45.62 | 752,637 |
2022-04-07 | $45.97 | $46.07 | $45.24 | $45.87 | $45.65 | 1,141,048 |
2022-04-06 | $46.19 | $46.20 | $45.66 | $45.97 | $45.75 | 993,048 |
2022-04-05 | $47.34 | $47.54 | $46.39 | $46.49 | $46.27 | 624,344 |
2022-04-04 | $47.55 | $47.55 | $47.11 | $47.36 | $47.14 | 593,804 |
2022-04-01 | $47.39 | $47.67 | $47.03 | $47.45 | $47.23 | 840,768 |
2022-03-31 | $47.72 | $48.02 | $47.14 | $47.16 | $46.94 | 496,314 |
2022-03-30 | $48.40 | $48.45 | $47.59 | $47.83 | $47.60 | 1,148,025 |
2022-03-29 | $47.91 | $48.67 | $47.91 | $48.56 | $48.33 | 838,649 |
2022-03-28 | $47.38 | $47.56 | $46.94 | $47.56 | $47.34 | 638,080 |
2022-03-25 | $47.19 | $47.49 | $47.00 | $47.47 | $47.25 | 816,295 |
2022-03-24 | $46.88 | $47.15 | $46.54 | $47.15 | $46.93 | 864,116 |
2022-03-23 | $47.25 | $47.31 | $46.61 | $46.61 | $46.39 | 958,459 |
2022-03-22 | $47.37 | $47.84 | $47.29 | $47.50 | $47.28 | 821,759 |
2022-03-21 | $47.39 | $47.70 | $46.87 | $47.20 | $46.98 | 999,781 |
2022-03-18 | $46.79 | $47.56 | $46.75 | $47.47 | $47.10 | 1,098,265 |
2022-03-17 | $46.47 | $47.14 | $46.36 | $47.14 | $46.77 | 1,181,746 |
2022-03-16 | $45.82 | $46.67 | $45.49 | $46.67 | $46.31 | 1,342,456 |
2022-03-15 | $44.83 | $45.41 | $44.78 | $45.39 | $45.04 | 1,157,459 |
2022-03-14 | $45.23 | $45.48 | $44.49 | $44.70 | $44.35 | 915,265 |
2022-03-11 | $45.86 | $46.00 | $45.07 | $45.10 | $44.75 | 1,147,699 |
2022-03-10 | $44.95 | $45.61 | $44.90 | $45.56 | $45.21 | 1,275,683 |
2022-03-09 | $45.20 | $45.78 | $45.06 | $45.57 | $45.22 | 1,361,448 |
2022-03-08 | $44.26 | $45.34 | $43.91 | $44.29 | $43.95 | 1,768,879 |
2022-03-07 | $45.81 | $45.81 | $44.12 | $44.15 | $43.81 | 1,365,274 |
2022-03-04 | $46.16 | $46.22 | $45.41 | $45.83 | $45.47 | 1,360,223 |
2022-03-03 | $47.24 | $47.24 | $46.25 | $46.58 | $46.22 | 960,533 |
2022-03-02 | $46.08 | $47.17 | $46.03 | $46.96 | $46.60 | 2,018,490 |
2022-03-01 | $46.53 | $46.77 | $45.42 | $45.74 | $45.38 | 2,229,850 |
2022-02-28 | $46.16 | $46.90 | $46.10 | $46.65 | $46.29 | 2,008,487 |
2022-02-25 | $45.52 | $46.68 | $45.27 | $46.66 | $46.30 | 1,243,198 |
2022-02-24 | $43.59 | $45.47 | $43.51 | $45.38 | $45.03 | 2,869,973 |
2022-02-23 | $45.88 | $45.95 | $44.68 | $44.73 | $44.38 | 1,877,954 |
2022-02-22 | $45.95 | $46.30 | $45.23 | $45.51 | $45.16 | 1,048,959 |
2022-02-18 | $46.35 | $46.81 | $46.00 | $46.15 | $45.79 | 1,270,901 |
2022-02-17 | $47.03 | $47.07 | $46.28 | $46.34 | $45.98 | 1,224,816 |
2022-02-16 | $47.04 | $47.52 | $46.89 | $47.35 | $46.98 | 1,020,094 |
2022-02-15 | $46.64 | $47.28 | $46.64 | $47.20 | $46.83 | 1,469,209 |
2022-02-14 | $46.34 | $46.79 | $45.91 | $46.20 | $45.84 | 1,467,469 |
2022-02-11 | $47.01 | $47.38 | $46.10 | $46.39 | $46.03 | 1,010,418 |
2022-02-10 | $47.00 | $48.11 | $46.74 | $46.96 | $46.60 | 855,710 |
2022-02-09 | $47.23 | $47.67 | $47.20 | $47.67 | $47.30 | 752,287 |
2022-02-08 | $46.02 | $46.87 | $46.00 | $46.80 | $46.44 | 798,138 |
2022-02-07 | $46.03 | $46.27 | $45.76 | $45.95 | $45.59 | 949,805 |
2022-02-04 | $45.81 | $46.30 | $45.32 | $45.95 | $45.59 | 829,008 |
2022-02-03 | $46.12 | $46.54 | $45.80 | $45.88 | $45.52 | 852,351 |
2022-02-02 | $46.69 | $46.81 | $46.24 | $46.64 | $46.28 | 1,014,060 |
2022-02-01 | $46.27 | $46.67 | $45.71 | $46.62 | $46.26 | 1,027,055 |
2022-01-31 | $44.90 | $46.15 | $44.84 | $46.15 | $45.79 | 1,121,890 |
2022-01-28 | $44.35 | $45.15 | $43.70 | $45.14 | $44.79 | 3,216,469 |
2022-01-27 | $45.36 | $45.85 | $44.06 | $44.29 | $43.95 | 2,908,369 |
2022-01-26 | $46.07 | $46.44 | $44.52 | $44.99 | $44.64 | 2,135,791 |
2022-01-25 | $45.60 | $46.01 | $44.60 | $45.45 | $45.10 | 2,383,254 |
2022-01-24 | $44.78 | $46.35 | $44.14 | $46.26 | $45.90 | 2,927,805 |
2022-01-21 | $45.99 | $46.48 | $45.37 | $45.41 | $45.06 | 3,051,646 |
2022-01-20 | $47.24 | $47.82 | $46.15 | $46.18 | $45.82 | 6,187,154 |
2022-01-19 | $47.89 | $48.01 | $47.01 | $47.02 | $46.65 | 1,142,670 |
2022-01-18 | $48.27 | $48.28 | $47.59 | $47.67 | $47.30 | 1,118,021 |
2022-01-14 | $48.51 | $48.73 | $48.02 | $48.71 | $48.33 | 927,486 |
2022-01-13 | $49.15 | $49.50 | $48.75 | $48.84 | $48.46 | 944,912 |
2022-01-12 | $49.30 | $49.54 | $48.73 | $48.98 | $48.60 | 619,101 |
2022-01-11 | $48.76 | $49.14 | $48.22 | $49.13 | $48.75 | 1,725,647 |
2022-01-10 | $48.65 | $48.72 | $47.88 | $48.70 | $48.32 | 1,258,262 |
2022-01-07 | $49.25 | $49.51 | $48.72 | $48.86 | $48.48 | 807,465 |
2022-01-06 | $49.11 | $49.57 | $48.75 | $49.24 | $48.86 | 868,935 |
2022-01-05 | $50.14 | $50.33 | $48.99 | $49.00 | $48.62 | 787,781 |
2022-01-04 | $50.07 | $50.37 | $49.96 | $50.14 | $49.75 | 557,141 |
2022-01-03 | $49.96 | $50.20 | $49.52 | $49.90 | $49.51 | 621,906 |
2021-12-31 | $49.69 | $49.98 | $49.60 | $49.74 | $49.35 | 347,855 |
2021-12-30 | $49.84 | $50.18 | $49.65 | $49.69 | $49.30 | 605,069 |
2021-12-29 | $49.51 | $49.89 | $49.49 | $49.82 | $49.43 | 390,962 |
2021-12-28 | $49.55 | $49.92 | $49.44 | $49.56 | $49.18 | 705,200 |
2021-12-27 | $48.95 | $49.58 | $48.78 | $49.56 | $49.18 | 465,032 |
2021-12-23 | $48.74 | $49.03 | $48.62 | $48.91 | $48.53 | 532,793 |
2021-12-22 | $48.07 | $48.59 | $48.06 | $48.59 | $48.21 | 738,291 |
2021-12-21 | $47.35 | $48.13 | $47.30 | $48.12 | $47.75 | 875,037 |
2021-12-20 | $47.02 | $47.10 | $46.27 | $46.90 | $46.54 | 1,360,499 |
2021-12-17 | $47.67 | $48.28 | $47.34 | $47.80 | $47.32 | 1,061,891 |
2021-12-16 | $48.80 | $48.88 | $47.70 | $47.89 | $47.41 | 1,033,238 |
2021-12-15 | $48.00 | $48.55 | $47.50 | $48.51 | $48.03 | 1,474,913 |
2021-12-14 | $47.93 | $48.50 | $47.84 | $48.00 | $47.52 | 1,044,328 |
2021-12-13 | $48.61 | $48.68 | $48.03 | $48.20 | $47.72 | 955,264 |
2021-12-10 | $48.94 | $49.04 | $48.31 | $48.70 | $48.21 | 625,295 |
2021-12-09 | $49.14 | $49.27 | $48.65 | $48.66 | $48.17 | 657,202 |
2021-12-08 | $49.25 | $49.47 | $49.03 | $49.37 | $48.88 | 787,761 |
2021-12-07 | $48.92 | $49.54 | $48.80 | $49.11 | $48.62 | 1,141,959 |
2021-12-06 | $47.74 | $48.61 | $47.43 | $48.28 | $47.80 | 1,436,334 |
2021-12-03 | $48.16 | $48.16 | $46.96 | $47.35 | $46.88 | 2,003,624 |
2021-12-02 | $46.87 | $48.12 | $46.83 | $47.95 | $47.47 | 2,336,445 |
2021-12-01 | $48.23 | $48.64 | $46.65 | $46.65 | $46.18 | 2,800,487 |
2021-11-30 | $48.37 | $48.40 | $47.31 | $47.43 | $46.96 | 1,903,804 |
2021-11-29 | $49.28 | $49.28 | $48.40 | $48.70 | $48.21 | 1,122,016 |
2021-11-26 | $49.00 | $49.18 | $48.26 | $48.68 | $48.19 | 2,458,474 |
2021-11-24 | $49.96 | $50.32 | $49.82 | $50.25 | $49.75 | 905,600 |
2021-11-23 | $50.36 | $50.58 | $49.85 | $50.30 | $49.80 | 1,189,175 |
2021-11-22 | $50.46 | $50.84 | $50.29 | $50.34 | $49.84 | 777,789 |
2021-11-19 | $50.22 | $50.47 | $50.07 | $50.26 | $49.76 | 863,261 |
2021-11-18 | $50.72 | $50.75 | $50.11 | $50.49 | $49.99 | 836,170 |
2021-11-17 | $50.84 | $50.84 | $50.29 | $50.53 | $50.03 | 5,698,064 |
2021-11-16 | $50.85 | $51.20 | $50.80 | $50.95 | $50.44 | 825,942 |
2021-11-15 | $50.99 | $51.02 | $50.77 | $50.91 | $50.40 | 644,127 |
2021-11-12 | $50.76 | $50.85 | $50.62 | $50.81 | $50.30 | 801,205 |
2021-11-11 | $50.54 | $50.75 | $50.36 | $50.63 | $50.12 | 1,058,028 |
2021-11-10 | $50.64 | $50.88 | $50.16 | $50.36 | $49.86 | 1,944,156 |
2021-11-09 | $50.82 | $50.97 | $50.61 | $50.81 | $50.30 | 683,613 |
2021-11-08 | $51.15 | $51.22 | $50.75 | $50.87 | $50.36 | 709,236 |
2021-11-05 | $50.77 | $51.18 | $50.58 | $50.83 | $50.32 | 606,639 |
2021-11-04 | $50.65 | $50.88 | $50.26 | $50.40 | $49.90 | 883,303 |
2021-11-03 | $49.85 | $50.72 | $49.83 | $50.55 | $50.04 | 740,456 |
2021-11-02 | $49.89 | $50.12 | $49.66 | $49.99 | $49.49 | 883,915 |
2021-11-01 | $49.03 | $49.91 | $49.03 | $49.89 | $49.39 | 709,342 |
2021-10-29 | $48.72 | $49.09 | $48.68 | $48.87 | $48.38 | 515,890 |
2021-10-28 | $48.28 | $48.86 | $48.28 | $48.85 | $48.36 | 454,430 |
2021-10-27 | $48.82 | $48.84 | $48.08 | $48.08 | $47.60 | 579,489 |
2021-10-26 | $49.28 | $49.32 | $48.84 | $48.85 | $48.36 | 562,148 |
2021-10-25 | $48.99 | $49.33 | $48.83 | $49.15 | $48.66 | 457,928 |
2021-10-22 | $48.91 | $49.19 | $48.68 | $48.92 | $48.43 | 504,033 |
2021-10-21 | $48.65 | $48.87 | $48.52 | $48.86 | $48.37 | 456,105 |
2021-10-20 | $48.38 | $48.79 | $48.28 | $48.67 | $48.18 | 482,997 |
2021-10-19 | $48.36 | $48.46 | $48.15 | $48.32 | $47.84 | 414,001 |
2021-10-18 | $47.90 | $48.26 | $47.75 | $48.19 | $47.71 | 491,537 |
2021-10-15 | $48.44 | $48.58 | $48.06 | $48.08 | $47.60 | 465,316 |
2021-10-14 | $47.67 | $48.05 | $47.61 | $48.02 | $47.54 | 565,332 |
2021-10-13 | $47.15 | $47.33 | $46.70 | $47.23 | $46.76 | 803,426 |
2021-10-12 | $46.90 | $47.28 | $46.82 | $47.04 | $46.57 | 1,358,454 |
2021-10-11 | $47.08 | $47.43 | $46.78 | $46.78 | $46.31 | 732,553 |
2021-10-08 | $47.30 | $47.47 | $47.02 | $47.02 | $46.55 | 457,013 |
2021-10-07 | $46.97 | $47.61 | $46.96 | $47.29 | $46.82 | 652,592 |
2021-10-06 | $46.29 | $46.64 | $45.82 | $46.63 | $46.16 | 1,140,714 |
2021-10-05 | $46.79 | $47.14 | $46.50 | $46.71 | $46.24 | 712,235 |
2021-10-04 | $46.86 | $47.14 | $46.45 | $46.65 | $46.18 | 1,685,480 |
2021-10-01 | $46.41 | $47.20 | $46.00 | $46.91 | $46.44 | 1,530,051 |
2021-09-30 | $47.04 | $47.12 | $46.14 | $46.16 | $45.70 | 891,253 |
2021-09-29 | $47.01 | $47.16 | $46.71 | $46.87 | $46.40 | 740,389 |
2021-09-28 | $47.37 | $47.50 | $46.82 | $46.86 | $46.39 | 1,029,513 |
2021-09-27 | $47.19 | $47.84 | $47.19 | $47.58 | $47.10 | 592,761 |
2021-09-24 | $47.07 | $47.34 | $46.90 | $47.16 | $46.69 | 619,785 |
2021-09-23 | $46.84 | $47.48 | $46.76 | $47.25 | $46.78 | 484,940 |
2021-09-22 | $46.23 | $46.92 | $46.22 | $46.59 | $46.12 | 762,429 |
2021-09-21 | $46.34 | $46.39 | $45.72 | $45.99 | $45.53 | 772,857 |
2021-09-20 | $45.86 | $46.16 | $45.45 | $46.04 | $45.58 | 1,000,513 |
2021-09-17 | $47.31 | $47.44 | $46.88 | $47.00 | $46.30 | 694,886 |
2021-09-16 | $47.41 | $47.60 | $47.11 | $47.36 | $46.66 | 482,461 |
2021-09-15 | $46.96 | $47.46 | $46.84 | $47.44 | $46.74 | 640,486 |
2021-09-14 | $47.64 | $47.64 | $46.80 | $46.94 | $46.24 | 627,234 |
2021-09-13 | $47.51 | $47.56 | $47.11 | $47.45 | $46.75 | 890,427 |
2021-09-10 | $47.85 | $47.88 | $47.13 | $47.14 | $46.44 | 658,124 |
2021-09-09 | $47.65 | $48.01 | $47.53 | $47.61 | $46.90 | 695,753 |
2021-09-08 | $47.78 | $47.91 | $47.42 | $47.69 | $46.98 | 537,818 |
2021-09-07 | $48.37 | $48.39 | $47.86 | $47.87 | $47.16 | 430,602 |
2021-09-03 | $48.55 | $48.61 | $48.31 | $48.44 | $47.72 | 304,565 |
2021-09-02 | $48.55 | $48.79 | $48.43 | $48.67 | $47.95 | 487,865 |
2021-09-01 | $48.44 | $48.59 | $48.00 | $48.43 | $47.71 | 677,893 |
2021-08-31 | $48.36 | $48.50 | $48.14 | $48.30 | $47.58 | 598,738 |
2021-08-30 | $48.65 | $48.68 | $48.34 | $48.44 | $47.72 | 652,021 |
2021-08-27 | $47.72 | $48.63 | $47.72 | $48.56 | $47.84 | 550,534 |
2021-08-26 | $48.06 | $48.09 | $47.58 | $47.64 | $46.93 | 417,966 |
2021-08-25 | $47.83 | $48.31 | $47.75 | $48.10 | $47.39 | 337,377 |
2021-08-24 | $47.54 | $47.90 | $47.48 | $47.82 | $47.11 | 338,901 |
2021-08-23 | $47.25 | $47.42 | $47.15 | $47.35 | $46.65 | 360,058 |
2021-08-20 | $46.41 | $46.96 | $46.32 | $46.94 | $46.24 | 467,811 |
2021-08-19 | $46.31 | $46.73 | $46.10 | $46.38 | $45.69 | 1,000,556 |
2021-08-18 | $47.12 | $47.40 | $46.74 | $46.76 | $46.07 | 519,839 |
2021-08-17 | $47.41 | $47.43 | $46.72 | $47.21 | $46.51 | 736,133 |
2021-08-16 | $47.67 | $47.86 | $47.40 | $47.78 | $47.07 | 376,304 |
2021-08-13 | $48.04 | $48.07 | $47.82 | $47.89 | $47.18 | 406,641 |
2021-08-12 | $48.06 | $48.10 | $47.74 | $47.98 | $47.27 | 395,212 |
2021-08-11 | $47.77 | $48.07 | $47.47 | $48.05 | $47.34 | 587,826 |
2021-08-10 | $47.60 | $47.82 | $47.38 | $47.68 | $46.97 | 425,525 |
2021-08-09 | $47.58 | $47.67 | $47.23 | $47.51 | $46.81 | 364,601 |
2021-08-06 | $47.68 | $47.90 | $47.47 | $47.63 | $46.92 | 417,905 |
2021-08-05 | $47.14 | $47.49 | $47.14 | $47.42 | $46.72 | 363,781 |
2021-08-04 | $47.24 | $47.51 | $46.98 | $46.99 | $46.29 | 526,220 |
2021-08-03 | $47.31 | $47.47 | $46.80 | $47.45 | $46.75 | 692,150 |
2021-08-02 | $47.62 | $48.08 | $47.14 | $47.16 | $46.46 | 736,646 |
2021-07-30 | $47.20 | $47.78 | $47.19 | $47.36 | $46.66 | 478,176 |
2021-07-29 | $47.24 | $47.71 | $47.22 | $47.42 | $46.72 | 1,053,114 |
2021-07-28 | $46.81 | $47.21 | $46.34 | $46.94 | $46.24 | 591,549 |
2021-07-27 | $46.68 | $46.70 | $46.30 | $46.61 | $45.92 | 563,422 |
2021-07-26 | $46.83 | $47.15 | $46.74 | $46.87 | $46.18 | 428,485 |
2021-07-23 | $46.68 | $46.86 | $46.39 | $46.82 | $46.13 | 465,771 |
2021-07-22 | $46.81 | $46.81 | $46.19 | $46.40 | $45.71 | 551,905 |
2021-07-21 | $46.59 | $47.06 | $46.57 | $46.88 | $46.19 | 638,813 |
2021-07-20 | $45.16 | $46.53 | $45.05 | $46.32 | $45.63 | 836,181 |
2021-07-19 | $45.05 | $45.42 | $44.64 | $45.05 | $44.38 | 4,491,852 |
2021-07-16 | $46.72 | $46.75 | $45.80 | $45.83 | $45.15 | 671,410 |
2021-07-15 | $46.32 | $46.58 | $46.03 | $46.41 | $45.72 | 844,473 |
2021-07-14 | $47.05 | $47.28 | $46.46 | $46.54 | $45.85 | 1,542,792 |
2021-07-13 | $47.30 | $47.38 | $46.78 | $46.81 | $46.12 | 576,054 |
2021-07-12 | $47.25 | $47.57 | $47.07 | $47.52 | $46.82 | 435,950 |
2021-07-09 | $46.85 | $47.43 | $46.82 | $47.39 | $46.69 | 564,676 |
2021-07-08 | $46.18 | $46.84 | $45.86 | $46.40 | $45.71 | 747,776 |
2021-07-07 | $46.86 | $47.17 | $46.53 | $47.00 | $46.30 | 1,505,977 |
2021-07-06 | $47.50 | $47.50 | $46.54 | $46.92 | $46.22 | 570,904 |
2021-07-02 | $47.69 | $47.73 | $47.31 | $47.46 | $46.76 | 536,148 |
2021-07-01 | $47.40 | $47.73 | $47.32 | $47.61 | $46.90 | 607,655 |
2021-06-30 | $47.08 | $47.30 | $47.05 | $47.21 | $46.51 | 499,680 |
2021-06-29 | $47.40 | $47.57 | $47.10 | $47.19 | $46.49 | 561,060 |
2021-06-28 | $47.76 | $47.76 | $47.01 | $47.24 | $46.54 | 446,097 |
2021-06-25 | $47.43 | $47.79 | $47.34 | $47.75 | $47.04 | 558,894 |
2021-06-24 | $47.16 | $47.34 | $46.91 | $47.30 | $46.60 | 461,703 |
2021-06-23 | $46.91 | $47.09 | $46.83 | $46.87 | $46.18 | 411,026 |
2021-06-22 | $46.70 | $46.95 | $46.40 | $46.83 | $46.14 | 566,314 |
2021-06-21 | $46.00 | $46.82 | $46.00 | $46.74 | $46.05 | 1,171,511 |
2021-06-18 | $46.18 | $46.46 | $45.84 | $45.87 | $45.04 | 808,461 |
2021-06-17 | $47.49 | $47.55 | $46.38 | $46.79 | $45.94 | 705,214 |
2021-06-16 | $47.79 | $47.85 | $47.27 | $47.53 | $46.67 | 973,115 |
2021-06-15 | $47.93 | $47.97 | $47.50 | $47.83 | $46.96 | 758,525 |
2021-06-14 | $48.38 | $48.40 | $47.73 | $47.89 | $47.02 | 488,833 |
2021-06-11 | $48.08 | $48.32 | $48.04 | $48.30 | $47.42 | 561,801 |
2021-06-10 | $48.23 | $48.31 | $47.82 | $47.96 | $47.09 | 488,312 |
2021-06-09 | $48.35 | $48.35 | $47.95 | $47.97 | $47.10 | 643,598 |
2021-06-08 | $47.94 | $48.34 | $47.66 | $48.28 | $47.40 | 616,653 |
2021-06-07 | $47.98 | $48.03 | $47.74 | $47.84 | $46.97 | 610,962 |
2021-06-04 | $47.92 | $47.96 | $47.62 | $47.91 | $47.04 | 660,344 |
2021-06-03 | $47.66 | $47.75 | $47.27 | $47.64 | $46.77 | 764,664 |
2021-06-02 | $48.29 | $48.29 | $47.80 | $47.90 | $47.03 | 3,412,062 |
2021-06-01 | $48.25 | $48.25 | $47.91 | $48.17 | $47.29 | 784,528 |
2021-05-28 | $48.07 | $48.07 | $47.64 | $47.87 | $47.00 | 609,996 |
2021-05-27 | $47.83 | $47.96 | $47.74 | $47.84 | $46.97 | 721,124 |
2021-05-26 | $47.22 | $47.55 | $47.17 | $47.55 | $46.69 | 640,941 |
2021-05-25 | $47.62 | $47.78 | $47.04 | $47.08 | $46.22 | 551,075 |
2021-05-24 | $47.43 | $47.60 | $47.22 | $47.43 | $46.57 | 576,220 |
2021-05-21 | $47.45 | $47.61 | $47.03 | $47.19 | $46.33 | 583,927 |
2021-05-20 | $47.00 | $47.22 | $46.71 | $47.09 | $46.23 | 811,126 |
2021-05-19 | $46.49 | $46.90 | $46.15 | $46.90 | $46.05 | 1,295,678 |
2021-05-18 | $47.74 | $47.80 | $47.18 | $47.20 | $46.34 | 934,484 |
2021-05-17 | $47.57 | $47.75 | $47.20 | $47.71 | $46.84 | 776,116 |
2021-05-14 | $47.34 | $47.82 | $47.15 | $47.75 | $46.88 | 921,343 |
2021-05-13 | $46.21 | $47.17 | $46.18 | $46.97 | $46.12 | 1,716,200 |
2021-05-12 | $47.24 | $47.53 | $46.07 | $46.09 | $45.25 | 1,841,767 |
2021-05-11 | $47.14 | $47.81 | $47.03 | $47.56 | $46.69 | 2,093,285 |
2021-05-10 | $48.66 | $48.75 | $47.98 | $47.99 | $47.12 | 1,138,814 |
2021-05-07 | $47.98 | $48.60 | $47.83 | $48.58 | $47.70 | 517,846 |
2021-05-06 | $47.88 | $48.06 | $47.32 | $48.06 | $47.19 | 942,844 |
2021-05-05 | $48.09 | $48.10 | $47.48 | $47.82 | $46.95 | 817,600 |
2021-05-04 | $47.72 | $47.90 | $47.37 | $47.90 | $47.03 | 1,216,922 |
2021-05-03 | $48.16 | $48.36 | $47.91 | $48.05 | $47.18 | 967,435 |
2021-04-30 | $48.08 | $48.21 | $47.70 | $47.78 | $46.91 | 1,099,153 |
2021-04-29 | $48.76 | $48.76 | $48.07 | $48.44 | $47.56 | 1,229,338 |
2021-04-28 | $48.41 | $48.56 | $48.29 | $48.42 | $47.54 | 1,026,257 |
2021-04-27 | $48.41 | $48.54 | $48.19 | $48.43 | $47.55 | 767,357 |
2021-04-26 | $48.40 | $48.50 | $48.25 | $48.35 | $47.47 | 891,931 |
2021-04-23 | $47.48 | $48.31 | $47.46 | $48.14 | $47.26 | 1,214,619 |
2021-04-22 | $47.64 | $47.93 | $47.19 | $47.34 | $46.48 | 1,209,349 |
2021-04-21 | $46.69 | $47.57 | $46.57 | $47.55 | $46.69 | 766,493 |
2021-04-20 | $47.27 | $47.40 | $46.45 | $46.75 | $45.90 | 965,470 |
2021-04-19 | $47.65 | $47.73 | $47.15 | $47.42 | $46.56 | 1,258,864 |
2021-04-16 | $47.61 | $47.81 | $47.43 | $47.71 | $46.84 | 724,001 |
2021-04-15 | $47.38 | $47.38 | $46.94 | $47.35 | $46.49 | 708,440 |
2021-04-14 | $46.80 | $47.39 | $46.79 | $47.01 | $46.15 | 1,040,708 |
2021-04-13 | $46.96 | $47.02 | $46.48 | $46.76 | $45.91 | 528,974 |
2021-04-12 | $46.78 | $47.02 | $46.63 | $46.96 | $46.11 | 472,587 |
2021-04-09 | $46.56 | $46.83 | $46.46 | $46.80 | $45.95 | 618,857 |
2021-04-08 | $46.56 | $46.61 | $46.11 | $46.59 | $45.74 | 647,402 |
2021-04-07 | $46.75 | $46.80 | $46.25 | $46.39 | $45.55 | 659,098 |
2021-04-06 | $46.77 | $47.07 | $46.66 | $46.75 | $45.90 | 1,107,088 |
2021-04-05 | $46.89 | $46.90 | $46.42 | $46.72 | $45.87 | 1,005,637 |
2021-04-01 | $46.05 | $46.40 | $45.95 | $46.40 | $45.56 | 1,098,113 |
2021-03-31 | $45.91 | $46.14 | $45.68 | $45.76 | $44.93 | 893,071 |
2021-03-30 | $45.18 | $45.81 | $45.08 | $45.71 | $44.88 | 836,445 |
2021-03-29 | $45.75 | $46.18 | $45.04 | $45.18 | $44.36 | 1,171,735 |
2021-03-26 | $45.28 | $46.03 | $45.11 | $46.03 | $45.19 | 1,037,104 |
2021-03-25 | $43.76 | $45.13 | $43.49 | $44.98 | $44.16 | 1,430,066 |
2021-03-24 | $44.68 | $45.13 | $44.05 | $44.05 | $43.25 | 1,270,450 |
2021-03-23 | $45.25 | $45.37 | $44.13 | $44.31 | $43.50 | 1,341,881 |
2021-03-22 | $45.83 | $45.86 | $45.33 | $45.52 | $44.69 | 842,390 |
2021-03-19 | $45.80 | $46.29 | $45.44 | $45.91 | $44.95 | 2,902,499 |
2021-03-18 | $46.60 | $47.04 | $45.78 | $45.89 | $44.93 | 945,077 |
2021-03-17 | $46.31 | $46.81 | $46.04 | $46.81 | $45.83 | 762,526 |
2021-03-16 | $47.10 | $47.10 | $46.31 | $46.49 | $45.52 | 889,648 |
2021-03-15 | $46.53 | $47.10 | $46.38 | $47.10 | $46.12 | 845,792 |
2021-03-12 | $45.98 | $46.48 | $45.93 | $46.46 | $45.49 | 876,089 |
2021-03-11 | $45.76 | $46.14 | $45.57 | $46.03 | $45.07 | 1,102,640 |
2021-03-10 | $45.10 | $45.52 | $45.00 | $45.35 | $44.40 | 1,205,188 |
2021-03-09 | $45.01 | $45.14 | $44.57 | $44.74 | $43.80 | 1,277,250 |
2021-03-08 | $44.34 | $45.03 | $44.11 | $44.43 | $43.50 | 1,444,965 |
2021-03-05 | $43.60 | $44.18 | $42.25 | $44.09 | $43.17 | 1,960,448 |
2021-03-04 | $43.94 | $44.20 | $42.40 | $43.07 | $42.17 | 2,361,604 |
2021-03-03 | $44.49 | $44.70 | $44.01 | $44.01 | $43.09 | 1,278,191 |
2021-03-02 | $45.01 | $45.01 | $44.31 | $44.39 | $43.46 | 1,062,179 |
2021-03-01 | $44.62 | $45.19 | $44.58 | $45.02 | $44.08 | 1,026,225 |
2021-02-26 | $43.99 | $44.36 | $43.25 | $43.76 | $42.85 | 1,633,069 |
2021-02-25 | $45.15 | $45.25 | $43.73 | $43.86 | $42.94 | 2,195,464 |
2021-02-24 | $44.48 | $45.29 | $44.42 | $45.23 | $44.28 | 975,470 |
2021-02-23 | $43.99 | $44.53 | $43.24 | $44.40 | $43.47 | 1,571,220 |
2021-02-22 | $44.20 | $44.70 | $44.19 | $44.34 | $43.41 | 635,040 |
2021-02-19 | $44.06 | $44.58 | $44.05 | $44.47 | $43.54 | 575,979 |
2021-02-18 | $44.00 | $44.07 | $43.61 | $43.81 | $42.89 | 570,646 |
2021-02-17 | $44.29 | $44.43 | $43.89 | $44.33 | $43.40 | 1,009,956 |
2021-02-16 | $44.92 | $44.98 | $44.41 | $44.56 | $43.63 | 668,539 |
2021-02-12 | $44.33 | $44.67 | $44.31 | $44.63 | $43.70 | 542,977 |
2021-02-11 | $44.40 | $44.60 | $43.95 | $44.46 | $43.53 | 642,670 |
2021-02-10 | $44.47 | $44.57 | $43.93 | $44.19 | $43.27 | 689,228 |
2021-02-09 | $44.11 | $44.40 | $43.99 | $44.24 | $43.31 | 632,821 |
2021-02-08 | $43.69 | $44.13 | $43.62 | $44.12 | $43.20 | 616,504 |
2021-02-05 | $43.32 | $43.47 | $43.12 | $43.44 | $42.53 | 507,986 |
2021-02-04 | $42.51 | $43.03 | $42.48 | $43.00 | $42.10 | 531,904 |
2021-02-03 | $42.45 | $42.55 | $42.04 | $42.40 | $41.51 | 653,562 |
2021-02-02 | $42.28 | $42.45 | $42.01 | $42.39 | $41.50 | 716,259 |
2021-02-01 | $41.46 | $41.94 | $41.09 | $41.86 | $40.98 | 921,501 |
2021-01-29 | $41.81 | $41.88 | $40.87 | $41.02 | $40.16 | 1,065,834 |
2021-01-28 | $41.81 | $42.13 | $41.67 | $41.82 | $40.95 | 1,068,743 |
2021-01-27 | $41.90 | $42.11 | $41.32 | $41.53 | $40.66 | 1,149,894 |
2021-01-26 | $43.27 | $43.34 | $42.54 | $42.56 | $41.67 | 6,436,345 |
2021-01-25 | $43.12 | $43.52 | $42.58 | $43.00 | $42.10 | 1,001,809 |
2021-01-22 | $42.66 | $43.19 | $42.60 | $43.16 | $42.26 | 491,140 |
2021-01-21 | $43.43 | $43.45 | $42.97 | $43.00 | $42.10 | 526,735 |
2021-01-20 | $43.07 | $43.31 | $42.99 | $43.27 | $42.37 | 742,514 |
2021-01-19 | $42.87 | $42.94 | $42.65 | $42.85 | $41.95 | 594,738 |
2021-01-15 | $42.43 | $42.65 | $42.02 | $42.47 | $41.58 | 1,228,081 |
2021-01-14 | $42.75 | $43.16 | $42.75 | $42.93 | $42.03 | 654,977 |
2021-01-13 | $42.84 | $42.92 | $42.48 | $42.51 | $41.62 | 505,736 |
2021-01-12 | $42.57 | $42.97 | $42.53 | $42.91 | $42.01 | 770,264 |
2021-01-11 | $41.88 | $42.55 | $41.84 | $42.44 | $41.55 | 1,230,166 |
2021-01-08 | $42.64 | $42.66 | $41.87 | $42.35 | $41.46 | 818,877 |
2021-01-07 | $42.23 | $42.48 | $42.13 | $42.43 | $41.54 | 927,050 |
2021-01-06 | $40.68 | $42.22 | $40.66 | $41.96 | $41.08 | 1,240,535 |
2021-01-05 | $39.73 | $40.53 | $39.73 | $40.36 | $39.52 | 946,505 |
2021-01-04 | $40.65 | $40.65 | $39.44 | $39.79 | $38.96 | 2,271,230 |
2020-12-31 | $40.33 | $40.58 | $40.06 | $40.40 | $39.56 | 542,452 |
2020-12-30 | $40.11 | $40.59 | $40.11 | $40.33 | $39.49 | 663,307 |
2020-12-29 | $40.60 | $40.64 | $39.81 | $39.99 | $39.15 | 740,682 |
2020-12-28 | $40.93 | $41.00 | $40.43 | $40.46 | $39.61 | 755,516 |
2020-12-24 | $40.58 | $40.58 | $40.32 | $40.57 | $39.72 | 387,680 |
2020-12-23 | $40.35 | $40.60 | $40.35 | $40.49 | $39.64 | 539,875 |
2020-12-22 | $40.06 | $40.23 | $39.90 | $40.16 | $39.32 | 764,213 |
2020-12-21 | $39.55 | $40.01 | $39.24 | $39.93 | $39.10 | 1,105,017 |
2020-12-18 | $40.49 | $40.61 | $40.04 | $40.19 | $39.19 | 758,591 |
2020-12-17 | $40.22 | $40.41 | $40.10 | $40.41 | $39.40 | 608,736 |
2020-12-16 | $40.28 | $40.29 | $39.87 | $40.08 | $39.08 | 755,432 |
2020-12-15 | $39.60 | $40.21 | $39.50 | $40.21 | $39.21 | 659,090 |
2020-12-14 | $39.75 | $39.91 | $39.28 | $39.30 | $38.32 | 1,037,832 |
2020-12-11 | $39.23 | $39.64 | $39.05 | $39.39 | $38.41 | 561,086 |
2020-12-10 | $39.12 | $39.53 | $39.00 | $39.49 | $38.50 | 681,583 |
2020-12-09 | $39.70 | $39.81 | $39.13 | $39.39 | $38.41 | 1,140,543 |
2020-12-08 | $39.09 | $39.59 | $39.04 | $39.53 | $38.54 | 897,409 |
2020-12-07 | $39.40 | $39.42 | $39.17 | $39.33 | $38.35 | 493,094 |
2020-12-04 | $38.89 | $39.46 | $38.89 | $39.44 | $38.45 | 674,002 |
2020-12-03 | $38.57 | $38.97 | $38.50 | $38.74 | $37.77 | 761,911 |
2020-12-02 | $38.41 | $38.58 | $38.20 | $38.52 | $37.56 | 701,682 |
2020-12-01 | $38.53 | $38.79 | $38.42 | $38.58 | $37.62 | 1,106,975 |
2020-11-30 | $38.66 | $38.75 | $38.05 | $38.12 | $37.17 | 1,021,094 |
2020-11-27 | $38.74 | $38.83 | $38.61 | $38.76 | $37.79 | 278,740 |
2020-11-25 | $38.87 | $38.87 | $38.48 | $38.70 | $37.73 | 624,392 |
2020-11-24 | $38.75 | $39.07 | $38.61 | $38.94 | $37.97 | 742,429 |
2020-11-23 | $38.05 | $38.48 | $37.95 | $38.33 | $37.37 | 593,712 |
2020-11-20 | $37.66 | $37.83 | $37.53 | $37.73 | $36.79 | 613,739 |
2020-11-19 | $37.42 | $37.78 | $37.21 | $37.74 | $36.80 | 553,773 |
2020-11-18 | $38.11 | $38.11 | $37.43 | $37.44 | $36.50 | 924,352 |
2020-11-17 | $37.53 | $38.07 | $37.27 | $37.94 | $36.99 | 621,050 |
2020-11-16 | $37.72 | $37.87 | $37.43 | $37.87 | $36.92 | 742,092 |
2020-11-13 | $36.65 | $37.19 | $36.65 | $37.12 | $36.19 | 729,238 |
2020-11-12 | $36.76 | $36.80 | $36.08 | $36.35 | $35.44 | 1,305,941 |
2020-11-11 | $37.24 | $37.24 | $36.74 | $37.00 | $36.08 | 551,258 |
2020-11-10 | $36.70 | $37.14 | $36.50 | $37.04 | $36.11 | 1,709,955 |
2020-11-09 | $37.75 | $38.09 | $36.57 | $36.59 | $35.68 | 2,636,834 |
2020-11-06 | $35.83 | $35.91 | $35.51 | $35.58 | $34.69 | 749,063 |
2020-11-05 | $35.22 | $35.85 | $35.20 | $35.77 | $34.88 | 1,157,843 |
2020-11-04 | $34.44 | $35.24 | $34.32 | $34.79 | $33.92 | 1,488,478 |
2020-11-03 | $34.43 | $34.91 | $34.36 | $34.77 | $33.90 | 1,033,868 |
2020-11-02 | $33.74 | $34.04 | $33.60 | $34.01 | $33.16 | 623,677 |
2020-10-30 | $33.43 | $33.59 | $32.92 | $33.34 | $32.51 | 1,416,692 |
2020-10-29 | $33.22 | $33.78 | $32.98 | $33.61 | $32.77 | 1,057,733 |
2020-10-28 | $33.50 | $33.77 | $33.24 | $33.24 | $32.41 | 1,007,271 |
2020-10-27 | $34.64 | $34.68 | $34.16 | $34.17 | $33.32 | 480,998 |
2020-10-26 | $34.97 | $34.98 | $34.23 | $34.65 | $33.78 | 834,471 |
2020-10-23 | $35.31 | $35.47 | $35.01 | $35.38 | $34.50 | 579,183 |
2020-10-22 | $34.65 | $35.17 | $34.57 | $35.15 | $34.27 | 534,500 |
2020-10-21 | $34.86 | $35.02 | $34.58 | $34.59 | $33.73 | 779,153 |
2020-10-20 | $34.88 | $35.18 | $34.76 | $34.80 | $33.93 | 752,682 |
2020-10-19 | $35.17 | $35.33 | $34.57 | $34.64 | $33.77 | 623,080 |
2020-10-16 | $35.25 | $35.32 | $35.04 | $35.05 | $34.17 | 431,044 |
2020-10-15 | $34.41 | $35.20 | $34.33 | $35.14 | $34.26 | 777,822 |
2020-10-14 | $35.00 | $35.26 | $34.79 | $34.80 | $33.93 | 720,039 |
2020-10-13 | $35.04 | $35.14 | $34.89 | $34.98 | $34.11 | 526,621 |
2020-10-12 | $35.19 | $35.30 | $35.03 | $35.25 | $34.37 | 364,759 |
2020-10-09 | $35.18 | $35.28 | $34.91 | $35.03 | $34.15 | 817,321 |
2020-10-08 | $34.87 | $34.94 | $34.66 | $34.91 | $34.04 | 553,426 |
2020-10-07 | $34.36 | $34.67 | $34.34 | $34.58 | $33.72 | 957,699 |
2020-10-06 | $34.30 | $34.77 | $33.89 | $33.96 | $33.11 | 1,247,354 |
2020-10-05 | $33.68 | $34.14 | $33.68 | $34.12 | $33.27 | 476,432 |
2020-10-02 | $32.43 | $33.51 | $32.43 | $33.37 | $32.54 | 1,264,399 |
2020-10-01 | $32.81 | $33.07 | $32.66 | $33.07 | $32.24 | 765,932 |
2020-09-30 | $32.51 | $32.96 | $32.38 | $32.63 | $31.81 | 905,829 |
2020-09-29 | $32.61 | $32.71 | $32.22 | $32.43 | $31.62 | 557,877 |
2020-09-28 | $32.27 | $32.68 | $32.27 | $32.62 | $31.80 | 530,554 |
2020-09-25 | $31.26 | $31.94 | $31.23 | $31.87 | $31.07 | 809,227 |
2020-09-24 | $31.36 | $31.83 | $30.99 | $31.42 | $30.63 | 1,273,373 |
2020-09-23 | $32.15 | $32.40 | $31.41 | $31.41 | $30.63 | 744,639 |
2020-09-22 | $32.03 | $32.22 | $31.78 | $32.13 | $31.33 | 906,806 |
2020-09-21 | $32.07 | $32.09 | $31.54 | $31.92 | $31.12 | 1,017,609 |
2020-09-18 | $33.27 | $33.34 | $32.55 | $32.81 | $31.90 | 771,506 |
2020-09-17 | $32.86 | $33.28 | $32.77 | $33.17 | $32.25 | 1,167,967 |
2020-09-16 | $33.40 | $33.77 | $33.32 | $33.37 | $32.44 | 666,695 |
2020-09-15 | $33.47 | $33.54 | $33.20 | $33.26 | $32.34 | 662,897 |
2020-09-14 | $32.93 | $33.30 | $32.84 | $33.24 | $32.32 | 483,576 |
2020-09-11 | $32.80 | $32.82 | $32.31 | $32.58 | $31.68 | 1,258,656 |
2020-09-10 | $33.21 | $33.39 | $32.61 | $32.63 | $31.72 | 1,578,896 |
2020-09-09 | $32.90 | $33.18 | $32.74 | $33.04 | $32.12 | 958,353 |
2020-09-08 | $32.91 | $33.05 | $32.47 | $32.59 | $31.68 | 1,418,682 |
2020-09-04 | $33.78 | $33.86 | $32.68 | $33.31 | $32.38 | 1,310,441 |
2020-09-03 | $34.38 | $34.44 | $33.29 | $33.49 | $32.56 | 769,588 |
2020-09-02 | $34.23 | $34.61 | $34.02 | $34.54 | $33.58 | 477,140 |
2020-09-01 | $33.80 | $34.10 | $33.52 | $34.10 | $33.15 | 607,125 |
2020-08-31 | $34.15 | $34.15 | $33.82 | $33.83 | $32.89 | 307,374 |
2020-08-28 | $34.11 | $34.19 | $33.93 | $34.19 | $33.24 | 461,016 |
2020-08-27 | $33.92 | $34.15 | $33.82 | $33.98 | $33.04 | 402,286 |
2020-08-26 | $34.02 | $34.02 | $33.79 | $33.87 | $32.93 | 333,138 |
2020-08-25 | $34.12 | $34.17 | $33.72 | $33.97 | $33.03 | 583,400 |
2020-08-24 | $33.78 | $34.04 | $33.61 | $34.04 | $33.09 | 428,649 |
2020-08-21 | $33.50 | $33.65 | $33.40 | $33.52 | $32.59 | 354,455 |
2020-08-20 | $33.54 | $33.80 | $33.45 | $33.61 | $32.68 | 444,995 |
2020-08-19 | $34.06 | $34.14 | $33.79 | $33.85 | $32.91 | 436,254 |
2020-08-18 | $34.33 | $34.33 | $33.93 | $33.99 | $33.05 | 463,030 |
2020-08-17 | $34.29 | $34.41 | $34.18 | $34.30 | $33.35 | 356,566 |
2020-08-14 | $34.12 | $34.39 | $34.07 | $34.22 | $33.27 | 414,043 |
2020-08-13 | $34.23 | $34.46 | $34.14 | $34.29 | $33.34 | 418,659 |
2020-08-12 | $34.49 | $34.51 | $34.18 | $34.36 | $33.41 | 364,082 |
2020-08-11 | $34.45 | $34.67 | $34.06 | $34.14 | $33.19 | 898,276 |
2020-08-10 | $34.08 | $34.32 | $34.07 | $34.15 | $33.20 | 410,501 |
2020-08-07 | $33.48 | $34.01 | $33.44 | $34.00 | $33.06 | 695,811 |
2020-08-06 | $33.64 | $33.76 | $33.47 | $33.59 | $32.66 | 563,638 |
2020-08-05 | $33.47 | $33.71 | $33.37 | $33.68 | $32.74 | 568,498 |
2020-08-04 | $32.94 | $33.23 | $32.89 | $33.22 | $32.30 | 701,950 |
2020-08-03 | $32.87 | $33.12 | $32.70 | $33.05 | $32.13 | 804,134 |
2020-07-31 | $32.87 | $32.89 | $32.20 | $32.67 | $31.76 | 692,546 |
2020-07-30 | $32.69 | $32.96 | $32.42 | $32.92 | $32.01 | 1,448,208 |
2020-07-29 | $32.60 | $33.18 | $32.60 | $33.12 | $32.20 | 677,292 |
2020-07-28 | $32.61 | $32.78 | $32.39 | $32.41 | $31.51 | 461,487 |
2020-07-27 | $32.49 | $32.75 | $32.30 | $32.75 | $31.84 | 679,326 |
2020-07-24 | $32.56 | $32.67 | $32.36 | $32.45 | $31.55 | 925,453 |
2020-07-23 | $32.62 | $33.09 | $32.43 | $32.71 | $31.80 | 1,039,078 |
2020-07-22 | $32.28 | $32.67 | $32.28 | $32.64 | $31.73 | 792,355 |
2020-07-21 | $32.28 | $32.63 | $32.24 | $32.41 | $31.51 | 857,090 |
2020-07-20 | $32.16 | $32.23 | $31.90 | $32.02 | $31.13 | 888,327 |
2020-07-17 | $32.17 | $32.31 | $31.99 | $32.20 | $31.31 | 649,607 |
2020-07-16 | $32.02 | $32.22 | $31.86 | $32.08 | $31.19 | 1,120,370 |
2020-07-15 | $31.90 | $32.29 | $31.77 | $32.21 | $31.32 | 1,215,689 |
2020-07-14 | $30.70 | $31.27 | $30.55 | $31.26 | $30.39 | 2,117,521 |
2020-07-13 | $31.35 | $31.66 | $30.74 | $30.77 | $29.92 | 1,778,912 |
2020-07-10 | $30.63 | $31.09 | $30.58 | $31.09 | $30.23 | 1,286,658 |
2020-07-09 | $31.16 | $31.19 | $30.27 | $30.67 | $29.82 | 1,220,500 |
2020-07-08 | $30.96 | $31.25 | $30.74 | $31.11 | $30.25 | 872,603 |
2020-07-07 | $31.26 | $31.42 | $30.89 | $30.90 | $30.04 | 846,865 |
2020-07-06 | $31.81 | $31.90 | $31.39 | $31.51 | $30.63 | 1,578,597 |
2020-07-02 | $31.59 | $31.78 | $31.11 | $31.18 | $30.31 | 1,138,526 |
2020-07-01 | $31.28 | $31.46 | $30.92 | $31.04 | $30.18 | 1,242,490 |
2020-06-30 | $30.76 | $31.36 | $30.76 | $31.25 | $30.38 | 1,041,208 |
2020-06-29 | $30.42 | $30.92 | $30.13 | $30.87 | $30.01 | 1,245,655 |
2020-06-26 | $30.55 | $30.61 | $30.06 | $30.14 | $29.30 | 1,392,197 |
2020-06-25 | $30.19 | $30.75 | $29.97 | $30.74 | $29.89 | 980,972 |
2020-06-24 | $31.11 | $31.11 | $30.02 | $30.35 | $29.51 | 1,712,313 |
2020-06-23 | $31.81 | $31.81 | $31.36 | $31.40 | $30.53 | 642,466 |
2020-06-22 | $31.17 | $31.43 | $30.77 | $31.38 | $30.51 | 991,853 |
2020-06-19 | $32.04 | $32.04 | $31.14 | $31.40 | $30.40 | 1,216,591 |
2020-06-18 | $31.36 | $31.86 | $31.31 | $31.56 | $30.56 | 520,794 |
2020-06-17 | $32.17 | $32.17 | $31.57 | $31.62 | $30.62 | 612,645 |
2020-06-16 | $32.61 | $32.61 | $31.55 | $32.07 | $31.05 | 1,112,778 |
2020-06-15 | $30.03 | $31.58 | $29.89 | $31.44 | $30.44 | 1,060,263 |
2020-06-12 | $31.39 | $31.55 | $30.08 | $30.96 | $29.98 | 2,282,363 |
2020-06-11 | $31.32 | $31.49 | $30.25 | $30.31 | $29.35 | 2,057,294 |
2020-06-10 | $33.51 | $33.51 | $32.56 | $32.65 | $31.61 | 3,025,557 |
2020-06-09 | $33.71 | $33.76 | $33.31 | $33.51 | $32.45 | 1,371,486 |
2020-06-08 | $33.98 | $34.21 | $33.87 | $34.21 | $33.12 | 1,164,937 |
2020-06-05 | $33.89 | $34.11 | $33.50 | $33.57 | $32.50 | 1,179,385 |
2020-06-04 | $32.37 | $32.68 | $32.16 | $32.53 | $31.50 | 1,305,834 |
2020-06-03 | $32.06 | $32.63 | $32.06 | $32.52 | $31.49 | 1,042,809 |
2020-06-02 | $31.56 | $31.72 | $31.36 | $31.64 | $30.63 | 989,953 |
2020-06-01 | $31.11 | $31.55 | $30.92 | $31.36 | $30.36 | 795,102 |
2020-05-29 | $30.97 | $31.15 | $30.58 | $30.98 | $30.00 | 2,062,680 |
2020-05-28 | $31.95 | $31.95 | $31.05 | $31.15 | $30.16 | 1,067,503 |
2020-05-27 | $31.43 | $31.63 | $30.68 | $31.63 | $30.63 | 1,808,350 |
2020-05-26 | $30.79 | $31.02 | $30.73 | $30.78 | $29.80 | 840,636 |
2020-05-22 | $29.80 | $29.84 | $29.47 | $29.78 | $28.83 | 1,703,173 |
2020-05-21 | $29.64 | $29.90 | $29.44 | $29.77 | $28.82 | 716,038 |
2020-05-20 | $29.52 | $29.83 | $29.52 | $29.65 | $28.71 | 742,789 |
2020-05-19 | $29.37 | $29.66 | $29.01 | $29.04 | $28.12 | 1,024,044 |
2020-05-18 | $28.88 | $29.56 | $28.82 | $29.42 | $28.49 | 1,003,530 |
2020-05-15 | $27.25 | $27.81 | $27.10 | $27.73 | $26.85 | 580,105 |
2020-05-14 | $26.67 | $27.52 | $26.20 | $27.52 | $26.65 | 1,175,421 |
2020-05-13 | $27.97 | $27.97 | $26.93 | $27.23 | $26.36 | 1,002,500 |
2020-05-12 | $29.35 | $29.42 | $28.16 | $28.18 | $27.28 | 1,467,289 |
2020-05-11 | $29.05 | $29.45 | $28.83 | $29.22 | $28.29 | 990,018 |
2020-05-08 | $28.86 | $29.47 | $28.82 | $29.43 | $28.50 | 942,476 |
2020-05-07 | $28.32 | $28.72 | $28.32 | $28.43 | $27.53 | 1,068,229 |
2020-05-06 | $28.38 | $28.44 | $27.94 | $27.96 | $27.07 | 724,608 |
2020-05-05 | $28.35 | $28.78 | $28.13 | $28.21 | $27.31 | 705,110 |
2020-05-04 | $27.58 | $27.95 | $27.33 | $27.94 | $27.05 | 970,538 |
2020-05-01 | $28.30 | $28.30 | $27.59 | $27.90 | $27.01 | 956,847 |
2020-04-30 | $29.22 | $29.30 | $28.85 | $28.86 | $27.94 | 1,055,099 |
2020-04-29 | $29.41 | $30.01 | $29.25 | $29.82 | $28.87 | 1,131,163 |
2020-04-28 | $28.93 | $29.17 | $28.33 | $28.61 | $27.70 | 828,984 |
2020-04-27 | $27.41 | $28.46 | $27.41 | $28.34 | $27.44 | 736,617 |
2020-04-24 | $26.98 | $27.33 | $26.71 | $27.21 | $26.35 | 3,732,886 |
2020-04-23 | $26.69 | $27.23 | $26.69 | $26.79 | $25.94 | 718,381 |
2020-04-22 | $26.72 | $26.80 | $26.35 | $26.54 | $25.70 | 503,355 |
2020-04-21 | $26.25 | $26.50 | $25.97 | $26.12 | $25.29 | 594,257 |
2020-04-20 | $26.94 | $27.38 | $26.75 | $26.84 | $25.99 | 1,342,002 |
2020-04-17 | $27.36 | $27.60 | $27.11 | $27.40 | $26.53 | 1,355,317 |
2020-04-16 | $26.51 | $26.62 | $25.96 | $26.44 | $25.60 | 1,810,131 |
2020-04-15 | $26.61 | $26.73 | $26.31 | $26.44 | $25.60 | 1,465,399 |
2020-04-14 | $27.57 | $27.90 | $27.24 | $27.55 | $26.67 | 977,408 |
2020-04-13 | $27.70 | $27.86 | $26.68 | $26.95 | $26.09 | 807,018 |
2020-04-09 | $27.50 | $28.32 | $27.41 | $27.83 | $26.95 | 3,854,348 |
2020-04-08 | $25.95 | $27.07 | $25.74 | $26.97 | $26.11 | 828,186 |
2020-04-07 | $26.21 | $26.85 | $25.60 | $25.62 | $24.81 | 1,174,937 |
2020-04-06 | $24.41 | $25.40 | $24.41 | $25.28 | $24.48 | 960,770 |
2020-04-03 | $23.98 | $24.24 | $23.19 | $23.46 | $22.71 | 822,007 |
2020-04-02 | $23.69 | $24.65 | $23.51 | $24.10 | $23.33 | 2,932,502 |
2020-04-01 | $24.21 | $24.45 | $23.67 | $23.84 | $23.08 | 1,011,317 |
2020-03-31 | $25.52 | $25.67 | $24.94 | $25.33 | $24.53 | 826,207 |
2020-03-30 | $25.01 | $25.62 | $24.52 | $25.60 | $24.79 | 2,236,966 |
2020-03-27 | $24.77 | $25.57 | $24.50 | $24.89 | $24.10 | 5,820,043 |
2020-03-26 | $24.58 | $25.82 | $24.58 | $25.76 | $24.94 | 3,572,335 |
2020-03-25 | $23.79 | $25.31 | $23.25 | $24.33 | $23.56 | 4,199,672 |
2020-03-24 | $22.34 | $23.69 | $22.34 | $23.62 | $22.87 | 2,356,396 |
2020-03-23 | $21.93 | $21.96 | $20.64 | $21.39 | $20.71 | 10,958,051 |
2020-03-20 | $23.50 | $23.94 | $22.10 | $22.17 | $21.33 | 2,033,715 |
2020-03-19 | $22.18 | $23.55 | $21.28 | $23.19 | $22.31 | 2,183,731 |
2020-03-18 | $23.20 | $23.88 | $21.33 | $22.41 | $21.56 | 2,773,688 |
2020-03-17 | $24.14 | $24.80 | $23.13 | $24.77 | $23.83 | 1,515,816 |
2020-03-16 | $24.12 | $25.25 | $23.33 | $23.41 | $22.52 | 2,188,323 |
2020-03-13 | $26.44 | $27.29 | $24.95 | $27.27 | $26.24 | 4,041,090 |
2020-03-12 | $25.94 | $26.64 | $24.73 | $25.07 | $24.12 | 2,473,938 |
2020-03-11 | $29.04 | $29.18 | $27.55 | $27.85 | $26.79 | 1,597,956 |
2020-03-10 | $29.70 | $29.83 | $28.33 | $29.83 | $28.70 | 3,935,761 |
2020-03-09 | $29.97 | $30.00 | $28.13 | $28.70 | $27.61 | 1,199,591 |
2020-03-06 | $31.15 | $31.86 | $30.90 | $31.66 | $30.46 | 780,445 |
2020-03-05 | $32.61 | $32.71 | $31.86 | $32.22 | $31.00 | 477,521 |
2020-03-04 | $32.83 | $33.44 | $32.53 | $33.44 | $32.17 | 902,671 |
2020-03-03 | $33.04 | $33.55 | $32.01 | $32.29 | $31.06 | 966,751 |
2020-03-02 | $32.13 | $32.99 | $31.59 | $32.99 | $31.74 | 2,102,913 |
2020-02-28 | $31.55 | $32.18 | $31.13 | $31.92 | $30.71 | 2,890,092 |
2020-02-27 | $33.10 | $33.77 | $32.50 | $32.58 | $31.34 | 880,312 |
2020-02-26 | $34.42 | $34.71 | $33.78 | $33.79 | $32.51 | 835,186 |
2020-02-25 | $35.67 | $35.70 | $34.27 | $34.32 | $33.02 | 697,755 |
2020-02-24 | $35.54 | $35.76 | $35.38 | $35.56 | $34.21 | 429,008 |
2020-02-21 | $36.85 | $36.87 | $36.55 | $36.64 | $35.25 | 223,866 |
2020-02-20 | $36.84 | $37.08 | $36.60 | $37.02 | $35.62 | 325,773 |
2020-02-19 | $36.85 | $37.03 | $36.81 | $36.89 | $35.49 | 198,312 |
2020-02-18 | $36.76 | $36.84 | $36.52 | $36.73 | $35.34 | 206,402 |
2020-02-14 | $36.90 | $36.91 | $36.71 | $36.86 | $35.46 | 198,680 |
2020-02-13 | $36.56 | $36.91 | $36.55 | $36.85 | $35.45 | 2,558,346 |
2020-02-12 | $36.65 | $36.75 | $36.58 | $36.73 | $35.34 | 264,541 |
2020-02-11 | $36.38 | $36.63 | $36.34 | $36.48 | $35.10 | 247,103 |
2020-02-10 | $35.95 | $36.21 | $35.95 | $36.21 | $34.84 | 283,595 |
2020-02-07 | $36.25 | $36.25 | $35.96 | $36.01 | $34.64 | 215,255 |
2020-02-06 | $36.63 | $36.63 | $36.34 | $36.34 | $34.96 | 241,526 |
2020-02-05 | $36.47 | $36.57 | $36.37 | $36.55 | $35.16 | 339,108 |
2020-02-04 | $36.03 | $36.26 | $35.89 | $36.12 | $34.75 | 252,201 |
2020-02-03 | $35.39 | $35.80 | $35.39 | $35.60 | $34.25 | 1,364,958 |
2020-01-31 | $35.79 | $35.83 | $35.16 | $35.23 | $33.89 | 211,788 |
2020-01-30 | $35.75 | $35.97 | $35.57 | $35.97 | $34.61 | 158,320 |
2020-01-29 | $36.20 | $36.22 | $35.93 | $35.94 | $34.58 | 251,501 |
2020-01-28 | $35.94 | $36.20 | $35.91 | $36.09 | $34.72 | 200,867 |
2020-01-27 | $35.63 | $35.96 | $35.63 | $35.73 | $34.37 | 353,679 |
2020-01-24 | $36.67 | $36.70 | $36.05 | $36.24 | $34.86 | 255,033 |
2020-01-23 | $36.54 | $36.70 | $36.24 | $36.65 | $35.26 | 346,357 |
2020-01-22 | $36.67 | $36.77 | $36.51 | $36.55 | $35.16 | 226,045 |
2020-01-21 | $36.67 | $36.70 | $36.54 | $36.56 | $35.17 | 177,962 |
2020-01-17 | $36.98 | $36.98 | $36.78 | $36.80 | $35.40 | 345,157 |
2020-01-16 | $36.70 | $36.92 | $36.70 | $36.89 | $35.49 | 239,083 |
2020-01-15 | $36.33 | $36.61 | $36.32 | $36.47 | $35.09 | 283,847 |
2020-01-14 | $36.20 | $36.53 | $36.14 | $36.39 | $35.01 | 248,820 |
2020-01-13 | $36.02 | $36.29 | $35.95 | $36.27 | $34.89 | 191,357 |
2020-01-10 | $36.08 | $36.12 | $35.89 | $35.99 | $34.62 | 207,316 |
2020-01-09 | $36.16 | $36.21 | $36.04 | $36.12 | $34.75 | 193,437 |
2020-01-08 | $35.96 | $36.18 | $35.95 | $36.03 | $34.66 | 255,844 |
2020-01-07 | $36.02 | $36.08 | $35.90 | $35.99 | $34.62 | 599,787 |
2020-01-06 | $35.88 | $36.13 | $35.78 | $36.11 | $34.74 | 289,977 |
2020-01-03 | $35.89 | $36.18 | $35.83 | $36.13 | $34.76 | 259,899 |
2020-01-02 | $36.44 | $36.44 | $35.93 | $36.27 | $34.89 | 369,322 |
2019-12-31 | $36.11 | $36.35 | $36.11 | $36.23 | $34.86 | 223,889 |
2019-12-30 | $36.15 | $36.28 | $36.02 | $36.17 | $34.80 | 602,025 |
2019-12-27 | $36.37 | $36.37 | $36.12 | $36.19 | $34.82 | 128,592 |
2019-12-26 | $36.29 | $36.31 | $36.19 | $36.29 | $34.91 | 174,676 |
2019-12-24 | $36.29 | $36.29 | $36.18 | $36.21 | $34.84 | 169,992 |
2019-12-23 | $36.27 | $36.27 | $36.13 | $36.22 | $34.85 | 301,678 |
2019-12-20 | $36.31 | $36.51 | $36.30 | $36.43 | $34.88 | 278,374 |
2019-12-19 | $36.18 | $36.28 | $36.12 | $36.27 | $34.73 | 265,758 |
2019-12-18 | $36.17 | $36.19 | $35.98 | $36.15 | $34.61 | 212,259 |
2019-12-17 | $36.06 | $36.10 | $35.93 | $36.07 | $34.53 | 211,285 |
2019-12-16 | $35.94 | $36.11 | $35.91 | $35.92 | $34.39 | 234,390 |
2019-12-13 | $35.82 | $36.04 | $35.59 | $35.68 | $34.16 | 230,390 |
2019-12-12 | $35.56 | $36.03 | $35.50 | $35.93 | $34.40 | 304,832 |
2019-12-11 | $35.48 | $35.57 | $35.41 | $35.51 | $34.00 | 257,724 |
2019-12-10 | $35.50 | $35.56 | $35.39 | $35.46 | $33.95 | 362,505 |
2019-12-09 | $35.59 | $35.65 | $35.50 | $35.51 | $34.00 | 277,532 |
2019-12-06 | $35.56 | $35.76 | $35.56 | $35.65 | $34.13 | 254,860 |
2019-12-05 | $35.28 | $35.34 | $35.14 | $35.26 | $33.76 | 207,962 |
2019-12-04 | $35.06 | $35.35 | $35.06 | $35.18 | $33.68 | 350,088 |
2019-12-03 | $34.78 | $34.91 | $34.61 | $34.88 | $33.40 | 454,336 |
2019-12-02 | $35.43 | $35.43 | $35.07 | $35.07 | $33.58 | 300,803 |
2019-11-29 | $35.69 | $35.69 | $35.37 | $35.39 | $33.88 | 118,002 |
2019-11-27 | $35.60 | $35.71 | $35.49 | $35.69 | $34.17 | 187,018 |
2019-11-26 | $35.44 | $35.57 | $35.33 | $35.47 | $33.96 | 170,849 |
2019-11-25 | $34.97 | $35.43 | $34.97 | $35.40 | $33.89 | 203,280 |
2019-11-22 | $34.82 | $34.90 | $34.72 | $34.83 | $33.35 | 412,485 |
2019-11-21 | $35.00 | $35.00 | $34.71 | $34.76 | $33.28 | 141,778 |
2019-11-20 | $34.96 | $35.18 | $34.76 | $34.96 | $33.47 | 226,826 |
2019-11-19 | $35.11 | $35.20 | $34.99 | $35.12 | $33.62 | 229,685 |
2019-11-18 | $35.10 | $35.10 | $34.96 | $35.05 | $33.56 | 395,042 |
2019-11-15 | $35.16 | $35.16 | $35.00 | $35.14 | $33.64 | 169,521 |
2019-11-14 | $34.90 | $35.05 | $34.87 | $34.96 | $33.47 | 526,463 |
2019-11-13 | $34.86 | $34.99 | $34.77 | $34.92 | $33.43 | 571,760 |
2019-11-12 | $35.05 | $35.23 | $34.99 | $35.04 | $33.55 | 338,800 |
2019-11-11 | $34.92 | $35.12 | $34.92 | $35.05 | $33.56 | 132,115 |
2019-11-08 | $35.02 | $35.16 | $34.94 | $35.16 | $33.66 | 233,088 |
2019-11-07 | $35.25 | $35.38 | $34.97 | $35.08 | $33.59 | 215,260 |
2019-11-06 | $35.18 | $35.18 | $34.92 | $35.02 | $33.53 | 201,622 |
2019-11-05 | $35.17 | $35.36 | $35.14 | $35.18 | $33.68 | 251,751 |
2019-11-04 | $35.10 | $35.13 | $34.97 | $35.10 | $33.61 | 269,905 |
2019-11-01 | $34.60 | $34.88 | $34.54 | $34.88 | $33.40 | 200,845 |
2019-10-31 | $34.56 | $34.56 | $34.17 | $34.36 | $32.90 | 178,568 |
2019-10-30 | $34.75 | $34.75 | $34.45 | $34.66 | $33.18 | 193,723 |
2019-10-29 | $34.56 | $34.85 | $34.56 | $34.77 | $33.29 | 131,976 |
2019-10-28 | $34.58 | $34.83 | $34.58 | $34.67 | $33.19 | 218,646 |
2019-10-25 | $34.13 | $34.52 | $34.13 | $34.43 | $32.96 | 154,902 |
2019-10-24 | $34.29 | $34.29 | $34.08 | $34.24 | $32.78 | 151,728 |
2019-10-23 | $34.22 | $34.26 | $34.10 | $34.25 | $32.79 | 121,824 |
2019-10-22 | $34.22 | $34.38 | $34.09 | $34.21 | $32.75 | 320,831 |
2019-10-21 | $34.27 | $34.34 | $34.15 | $34.19 | $32.73 | 162,725 |
2019-10-18 | $33.97 | $34.05 | $33.74 | $33.96 | $32.51 | 209,250 |
2019-10-17 | $33.83 | $34.07 | $33.83 | $34.03 | $32.58 | 428,233 |
2019-10-16 | $33.60 | $33.85 | $33.60 | $33.70 | $32.27 | 194,405 |
2019-10-15 | $33.52 | $33.83 | $33.43 | $33.72 | $32.28 | 184,181 |
2019-10-14 | $33.50 | $33.50 | $33.27 | $33.42 | $32.00 | 213,001 |
2019-10-11 | $33.37 | $33.84 | $33.37 | $33.55 | $32.12 | 272,032 |
2019-10-10 | $32.77 | $33.10 | $32.77 | $32.95 | $31.55 | 500,519 |
2019-10-09 | $32.84 | $32.93 | $32.66 | $32.82 | $31.42 | 287,801 |
2019-10-08 | $32.88 | $32.94 | $32.60 | $32.63 | $31.24 | 312,597 |
2019-10-07 | $33.25 | $33.43 | $33.09 | $33.20 | $31.79 | 305,647 |
2019-10-04 | $33.02 | $33.32 | $32.92 | $33.30 | $31.88 | 178,465 |
2019-10-03 | $32.72 | $32.99 | $32.40 | $32.98 | $31.58 | 356,490 |
2019-10-02 | $33.05 | $33.05 | $32.61 | $32.82 | $31.42 | 342,947 |
2019-10-01 | $34.00 | $34.20 | $33.19 | $33.26 | $31.84 | 358,802 |
2019-09-30 | $33.79 | $34.01 | $33.74 | $33.89 | $32.45 | 554,271 |
2019-09-27 | $34.06 | $34.12 | $33.58 | $33.70 | $32.27 | 242,344 |
2019-09-26 | $34.16 | $34.16 | $33.82 | $33.96 | $32.51 | 385,004 |
2019-09-25 | $33.75 | $34.23 | $33.72 | $34.19 | $32.73 | 285,754 |
2019-09-24 | $34.25 | $34.33 | $33.70 | $33.78 | $32.34 | 246,162 |
2019-09-23 | $34.04 | $34.30 | $33.97 | $34.19 | $32.73 | 181,602 |
2019-09-20 | $34.38 | $34.54 | $34.14 | $34.27 | $32.68 | 164,393 |
2019-09-19 | $34.55 | $34.71 | $34.34 | $34.38 | $32.78 | 202,026 |
2019-09-18 | $34.58 | $34.58 | $34.19 | $34.49 | $32.89 | 289,950 |
2019-09-17 | $34.63 | $34.63 | $34.44 | $34.61 | $33.00 | 130,378 |
2019-09-16 | $34.62 | $34.83 | $34.51 | $34.71 | $33.10 | 251,042 |
2019-09-13 | $34.72 | $34.91 | $34.63 | $34.66 | $33.05 | 516,367 |
2019-09-12 | $34.67 | $34.75 | $34.38 | $34.62 | $33.01 | 302,774 |
2019-09-11 | $34.13 | $34.63 | $33.97 | $34.63 | $33.02 | 310,885 |
2019-09-10 | $33.75 | $34.08 | $33.61 | $34.08 | $32.50 | 138,819 |
2019-09-09 | $33.60 | $33.83 | $33.52 | $33.81 | $32.24 | 186,034 |
2019-09-06 | $33.55 | $33.67 | $33.47 | $33.50 | $31.94 | 172,393 |
2019-09-05 | $33.33 | $33.71 | $33.31 | $33.55 | $31.99 | 236,257 |
2019-09-04 | $32.86 | $32.96 | $32.78 | $32.94 | $31.41 | 148,175 |
2019-09-03 | $32.71 | $32.82 | $32.42 | $32.54 | $31.03 | 286,149 |
2019-08-30 | $33.08 | $33.16 | $32.81 | $32.99 | $31.46 | 148,162 |
2019-08-29 | $32.79 | $33.01 | $32.77 | $32.93 | $31.40 | 246,731 |
2019-08-28 | $32.05 | $32.57 | $32.00 | $32.46 | $30.95 | 395,088 |
2019-08-27 | $32.65 | $32.65 | $32.09 | $32.09 | $30.60 | 211,927 |
2019-08-26 | $32.41 | $32.48 | $32.25 | $32.47 | $30.96 | 377,819 |
2019-08-23 | $32.96 | $33.10 | $32.10 | $32.18 | $30.68 | 276,946 |
2019-08-22 | $33.22 | $33.32 | $32.94 | $33.14 | $31.60 | 173,460 |
2019-08-21 | $33.21 | $33.22 | $33.08 | $33.15 | $31.61 | 245,271 |
2019-08-20 | $33.12 | $33.13 | $32.92 | $32.93 | $31.40 | 173,317 |
2019-08-19 | $33.23 | $33.34 | $33.17 | $33.21 | $31.67 | 180,274 |
2019-08-16 | $32.38 | $32.90 | $32.38 | $32.88 | $31.35 | 240,912 |
2019-08-15 | $32.37 | $32.37 | $32.02 | $32.21 | $30.71 | 653,202 |
2019-08-14 | $32.71 | $32.71 | $32.20 | $32.26 | $30.76 | 564,842 |
2019-08-13 | $32.77 | $33.52 | $32.77 | $33.23 | $31.69 | 250,196 |
2019-08-12 | $33.16 | $33.16 | $32.79 | $32.88 | $31.35 | 221,073 |
2019-08-09 | $33.65 | $33.65 | $33.23 | $33.33 | $31.78 | 357,579 |
2019-08-08 | $33.26 | $33.75 | $33.22 | $33.75 | $32.18 | 251,365 |
2019-08-07 | $32.65 | $33.15 | $32.46 | $33.07 | $31.53 | 417,480 |
2019-08-06 | $32.82 | $33.01 | $32.58 | $33.01 | $31.48 | 821,787 |
2019-08-05 | $32.99 | $32.99 | $32.29 | $32.62 | $31.10 | 469,194 |
2019-08-02 | $33.73 | $33.77 | $33.30 | $33.56 | $32.00 | 578,157 |
2019-08-01 | $34.45 | $34.69 | $33.76 | $33.92 | $32.34 | 317,959 |
2019-07-31 | $34.78 | $34.93 | $34.26 | $34.43 | $32.83 | 412,136 |
2019-07-30 | $34.27 | $34.78 | $34.21 | $34.78 | $33.16 | 385,973 |
2019-07-29 | $34.64 | $34.66 | $34.43 | $34.50 | $32.90 | 408,434 |
2019-07-26 | $34.35 | $34.71 | $34.35 | $34.65 | $33.04 | 216,351 |
2019-07-25 | $34.62 | $34.62 | $34.28 | $34.33 | $32.73 | 271,844 |
2019-07-24 | $34.05 | $34.70 | $34.05 | $34.66 | $33.05 | 156,968 |
2019-07-23 | $33.94 | $34.16 | $33.86 | $34.14 | $32.55 | 182,113 |
2019-07-22 | $33.93 | $34.00 | $33.78 | $33.82 | $32.25 | 121,612 |
2019-07-19 | $33.99 | $34.13 | $33.85 | $33.85 | $32.28 | 170,812 |
2019-07-18 | $33.80 | $34.00 | $33.74 | $33.93 | $32.35 | 165,359 |
2019-07-17 | $34.14 | $34.14 | $33.83 | $33.85 | $32.28 | 149,480 |
2019-07-16 | $34.03 | $34.23 | $34.02 | $34.09 | $32.51 | 139,535 |
2019-07-15 | $34.25 | $34.28 | $34.01 | $34.06 | $32.48 | 228,438 |
2019-07-12 | $33.98 | $34.34 | $33.92 | $34.27 | $32.68 | 212,462 |
2019-07-11 | $34.06 | $34.07 | $33.78 | $33.92 | $32.34 | 476,336 |
2019-07-10 | $34.20 | $34.24 | $33.94 | $34.04 | $32.46 | 223,513 |
2019-07-09 | $33.90 | $34.04 | $33.85 | $34.04 | $32.46 | 194,743 |
2019-07-08 | $34.23 | $34.29 | $33.99 | $34.06 | $32.48 | 151,248 |
2019-07-05 | $34.15 | $34.39 | $33.95 | $34.39 | $32.79 | 240,207 |
2019-07-03 | $34.10 | $34.32 | $34.08 | $34.30 | $32.71 | 158,294 |
2019-07-02 | $34.15 | $34.15 | $33.88 | $34.01 | $32.43 | 281,613 |
2019-07-01 | $34.46 | $34.54 | $34.01 | $34.18 | $32.59 | 299,462 |
2019-06-28 | $33.73 | $34.13 | $33.73 | $34.07 | $32.49 | 588,070 |
2019-06-27 | $33.31 | $33.65 | $33.31 | $33.62 | $32.06 | 211,546 |
2019-06-26 | $33.28 | $33.38 | $33.14 | $33.14 | $31.60 | 268,570 |
2019-06-25 | $33.46 | $33.46 | $33.16 | $33.19 | $31.65 | 293,411 |
2019-06-24 | $33.71 | $33.71 | $33.35 | $33.36 | $31.81 | 452,329 |
2019-06-21 | $33.96 | $33.96 | $33.71 | $33.81 | $32.10 | 219,216 |
2019-06-20 | $34.11 | $34.16 | $33.83 | $34.02 | $32.30 | 209,712 |
2019-06-19 | $33.77 | $33.84 | $33.65 | $33.81 | $32.10 | 203,280 |
2019-06-18 | $33.52 | $33.94 | $33.52 | $33.71 | $32.01 | 215,756 |
2019-06-17 | $33.40 | $33.47 | $33.28 | $33.32 | $31.63 | 198,114 |
2019-06-14 | $33.55 | $33.55 | $33.28 | $33.31 | $31.63 | 152,616 |
2019-06-13 | $33.46 | $33.57 | $33.36 | $33.53 | $31.83 | 144,061 |
2019-06-12 | $33.32 | $33.34 | $33.17 | $33.27 | $31.59 | 269,574 |
2019-06-11 | $33.61 | $33.65 | $33.22 | $33.34 | $31.65 | 238,850 |
2019-06-10 | $33.26 | $33.56 | $33.26 | $33.32 | $31.63 | 242,868 |
2019-06-07 | $33.12 | $33.28 | $33.01 | $33.15 | $31.47 | 209,080 |
2019-06-06 | $32.93 | $33.02 | $32.64 | $32.96 | $31.29 | 679,797 |
2019-06-05 | $33.01 | $33.01 | $32.54 | $32.90 | $31.24 | 219,443 |
2019-06-04 | $32.32 | $32.85 | $32.31 | $32.84 | $31.18 | 291,501 |
2019-06-03 | $31.76 | $32.13 | $31.76 | $32.02 | $30.40 | 1,294,181 |
2019-05-31 | $31.83 | $31.93 | $31.65 | $31.80 | $30.19 | 736,840 |
2019-05-30 | $32.31 | $32.49 | $31.99 | $32.16 | $30.53 | 424,603 |
2019-05-29 | $32.25 | $32.31 | $31.99 | $32.21 | $30.58 | 473,699 |
2019-05-28 | $32.75 | $32.87 | $32.42 | $32.42 | $30.78 | 202,473 |
2019-05-24 | $32.74 | $32.81 | $32.58 | $32.73 | $31.07 | 176,948 |
2019-05-23 | $32.88 | $32.88 | $32.36 | $32.54 | $30.89 | 209,260 |
2019-05-22 | $33.32 | $33.34 | $33.07 | $33.14 | $31.46 | 193,982 |
2019-05-21 | $33.14 | $33.46 | $33.14 | $33.41 | $31.72 | 323,967 |
2019-05-20 | $33.02 | $33.19 | $32.93 | $32.99 | $31.32 | 179,034 |
2019-05-17 | $33.40 | $33.69 | $33.21 | $33.22 | $31.54 | 453,650 |
2019-05-16 | $33.53 | $33.89 | $33.53 | $33.65 | $31.95 | 173,917 |
2019-05-15 | $33.14 | $33.55 | $33.14 | $33.47 | $31.78 | 338,286 |
2019-05-14 | $33.16 | $33.55 | $33.12 | $33.43 | $31.74 | 255,445 |
2019-05-13 | $33.51 | $33.53 | $32.96 | $33.09 | $31.42 | 339,112 |
2019-05-10 | $33.88 | $34.15 | $33.46 | $34.09 | $32.37 | 347,824 |
2019-05-09 | $33.81 | $34.03 | $33.50 | $33.99 | $32.27 | 238,496 |
2019-05-08 | $34.11 | $34.33 | $34.04 | $34.04 | $32.32 | 250,882 |
2019-05-07 | $34.60 | $34.65 | $33.98 | $34.22 | $32.49 | 271,805 |
2019-05-06 | $34.34 | $34.95 | $34.34 | $34.89 | $33.13 | 164,435 |
2019-05-03 | $34.48 | $34.94 | $34.48 | $34.91 | $33.14 | 181,870 |
2019-05-02 | $34.24 | $34.48 | $34.03 | $34.34 | $32.60 | 285,659 |
2019-05-01 | $34.69 | $34.69 | $34.27 | $34.27 | $32.54 | 254,797 |
2019-04-30 | $34.66 | $34.69 | $34.35 | $34.62 | $32.87 | 268,672 |
2019-04-29 | $34.63 | $34.81 | $34.63 | $34.71 | $32.95 | 205,772 |
2019-04-26 | $34.31 | $34.66 | $34.31 | $34.62 | $32.87 | 311,979 |
2019-04-25 | $34.58 | $34.58 | $34.11 | $34.33 | $32.59 | 178,042 |
2019-04-24 | $34.60 | $34.83 | $34.60 | $34.72 | $32.96 | 549,011 |
2019-04-23 | $34.19 | $34.66 | $34.19 | $34.57 | $32.82 | 576,817 |
2019-04-22 | $34.22 | $34.25 | $34.01 | $34.15 | $32.42 | 324,243 |
2019-04-18 | $34.31 | $34.35 | $34.09 | $34.29 | $32.56 | 268,104 |
2019-04-17 | $34.56 | $34.59 | $34.15 | $34.25 | $32.52 | 352,991 |
2019-04-16 | $34.53 | $34.55 | $34.39 | $34.50 | $32.76 | 355,984 |
2019-04-15 | $34.52 | $34.55 | $34.34 | $34.44 | $32.70 | 191,037 |
2019-04-12 | $34.48 | $34.54 | $34.34 | $34.52 | $32.77 | 201,681 |
2019-04-11 | $34.29 | $34.34 | $34.18 | $34.29 | $32.56 | 196,655 |
2019-04-10 | $33.93 | $34.26 | $33.93 | $34.24 | $32.51 | 191,902 |
2019-04-09 | $34.14 | $34.14 | $33.80 | $33.86 | $32.15 | 340,129 |
2019-04-08 | $34.22 | $34.26 | $34.05 | $34.26 | $32.53 | 323,650 |
2019-04-05 | $34.04 | $34.27 | $34.04 | $34.27 | $32.54 | 191,886 |
2019-04-04 | $33.83 | $34.00 | $33.78 | $33.97 | $32.25 | 475,606 |
2019-04-03 | $33.86 | $33.95 | $33.68 | $33.79 | $32.08 | 266,666 |
2019-04-02 | $33.74 | $33.74 | $33.48 | $33.60 | $31.90 | 382,881 |
2019-04-01 | $33.56 | $33.78 | $33.49 | $33.78 | $32.07 | 243,243 |
2019-03-29 | $33.44 | $33.49 | $33.21 | $33.33 | $31.64 | 197,560 |
2019-03-28 | $33.05 | $33.25 | $32.89 | $33.24 | $31.56 | 168,068 |
2019-03-27 | $32.96 | $33.06 | $32.62 | $32.95 | $31.28 | 236,250 |
2019-03-26 | $32.83 | $33.11 | $32.75 | $32.95 | $31.28 | 170,622 |
2019-03-25 | $32.51 | $32.84 | $32.34 | $32.66 | $31.01 | 238,190 |
2019-03-22 | $33.41 | $33.46 | $32.56 | $32.56 | $30.91 | 277,960 |
2019-03-21 | $33.01 | $33.71 | $33.01 | $33.60 | $31.90 | 202,978 |
2019-03-20 | $33.41 | $33.53 | $33.00 | $33.16 | $31.48 | 469,228 |
2019-03-19 | $33.72 | $33.75 | $33.36 | $33.41 | $31.72 | 331,522 |
2019-03-18 | $33.42 | $33.68 | $33.39 | $33.63 | $31.93 | 229,391 |
2019-03-15 | $33.53 | $33.71 | $33.41 | $33.48 | $31.68 | 223,305 |
2019-03-14 | $33.53 | $33.58 | $33.37 | $33.45 | $31.65 | 161,989 |
2019-03-13 | $33.51 | $33.67 | $33.48 | $33.53 | $31.73 | 209,973 |
2019-03-12 | $33.39 | $33.46 | $33.28 | $33.39 | $31.60 | 165,423 |
2019-03-11 | $33.00 | $33.37 | $32.95 | $33.37 | $31.58 | 152,019 |
2019-03-08 | $32.78 | $32.92 | $32.70 | $32.88 | $31.12 | 287,637 |
2019-03-07 | $33.21 | $33.25 | $32.89 | $32.95 | $31.18 | 225,654 |
2019-03-06 | $33.75 | $33.80 | $33.26 | $33.27 | $31.48 | 224,446 |
2019-03-05 | $33.92 | $33.93 | $33.76 | $33.78 | $31.97 | 407,148 |
2019-03-04 | $34.22 | $34.22 | $33.67 | $33.94 | $32.12 | 205,390 |
2019-03-01 | $34.15 | $34.24 | $33.90 | $34.14 | $32.31 | 257,149 |
2019-02-28 | $34.01 | $34.06 | $33.83 | $33.92 | $32.10 | 193,062 |
2019-02-27 | $33.90 | $34.08 | $33.84 | $34.02 | $32.19 | 204,093 |
2019-02-26 | $34.24 | $34.27 | $33.98 | $33.99 | $32.17 | 342,055 |
2019-02-25 | $34.48 | $34.56 | $34.26 | $34.32 | $32.48 | 263,578 |
2019-02-22 | $34.17 | $34.35 | $34.14 | $34.33 | $32.49 | 268,213 |
2019-02-21 | $34.23 | $34.23 | $33.96 | $34.11 | $32.28 | 289,125 |
2019-02-20 | $34.00 | $34.28 | $33.95 | $34.24 | $32.40 | 365,313 |
2019-02-19 | $33.82 | $34.13 | $33.82 | $34.03 | $32.20 | 402,279 |
2019-02-15 | $33.72 | $33.97 | $33.67 | $33.97 | $32.15 | 524,718 |
2019-02-14 | $33.37 | $33.67 | $33.29 | $33.53 | $31.73 | 559,283 |
2019-02-13 | $33.47 | $33.58 | $33.34 | $33.52 | $31.72 | 206,709 |
2019-02-12 | $33.16 | $33.39 | $33.16 | $33.35 | $31.56 | 137,539 |
2019-02-11 | $32.88 | $33.00 | $32.74 | $33.00 | $31.23 | 340,192 |
2019-02-08 | $32.60 | $32.79 | $32.49 | $32.73 | $30.97 | 178,007 |
2019-02-07 | $32.84 | $32.91 | $32.54 | $32.78 | $31.02 | 258,593 |
2019-02-06 | $33.07 | $33.07 | $32.87 | $32.97 | $31.20 | 101,407 |
2019-02-05 | $32.86 | $33.06 | $32.84 | $33.01 | $31.24 | 228,551 |
2019-02-04 | $32.60 | $32.91 | $32.47 | $32.91 | $31.14 | 302,377 |
2019-02-01 | $32.56 | $32.65 | $32.44 | $32.56 | $30.81 | 373,623 |
2019-01-31 | $32.34 | $32.55 | $32.22 | $32.54 | $30.79 | 196,117 |
2019-01-30 | $32.18 | $32.47 | $31.98 | $32.35 | $30.61 | 392,247 |
2019-01-29 | $32.09 | $32.20 | $32.02 | $32.10 | $30.38 | 184,568 |
2019-01-28 | $32.05 | $32.13 | $31.84 | $32.08 | $30.36 | 278,168 |
2019-01-25 | $31.99 | $32.25 | $31.99 | $32.18 | $30.45 | 193,830 |
2019-01-24 | $31.66 | $31.90 | $31.55 | $31.83 | $30.12 | 298,198 |
2019-01-23 | $31.79 | $31.92 | $31.38 | $31.63 | $29.93 | 325,902 |
2019-01-22 | $32.04 | $32.05 | $31.52 | $31.68 | $29.98 | 580,715 |
2019-01-18 | $32.00 | $32.28 | $31.89 | $32.20 | $30.47 | 850,580 |
2019-01-17 | $31.39 | $31.88 | $31.39 | $31.77 | $30.06 | 256,173 |
2019-01-16 | $31.26 | $31.59 | $31.26 | $31.46 | $29.77 | 572,822 |
2019-01-15 | $31.13 | $31.28 | $31.02 | $31.26 | $29.58 | 309,475 |
2019-01-14 | $31.11 | $31.25 | $30.98 | $31.08 | $29.41 | 205,612 |
2019-01-11 | $31.19 | $31.32 | $31.03 | $31.28 | $29.60 | 212,380 |
2019-01-10 | $30.95 | $31.23 | $30.77 | $31.23 | $29.55 | 381,881 |
2019-01-09 | $30.81 | $31.12 | $30.78 | $31.02 | $29.36 | 295,142 |
2019-01-08 | $30.49 | $30.75 | $30.30 | $30.74 | $29.09 | 458,007 |
2019-01-07 | $29.94 | $30.45 | $29.77 | $30.24 | $28.62 | 429,205 |
2019-01-04 | $29.32 | $29.97 | $29.27 | $29.90 | $28.30 | 368,454 |
2019-01-03 | $29.42 | $29.42 | $28.81 | $28.93 | $27.38 | 2,045,824 |
2019-01-02 | $29.31 | $29.54 | $28.90 | $29.43 | $27.85 | 954,346 |
2018-12-31 | $29.30 | $29.43 | $29.00 | $29.42 | $27.84 | 930,883 |
2018-12-28 | $29.23 | $29.59 | $28.97 | $29.19 | $27.62 | 1,626,675 |
2018-12-27 | $28.57 | $29.12 | $28.17 | $29.12 | $27.56 | 2,744,066 |
2018-12-26 | $27.80 | $29.02 | $27.66 | $29.01 | $27.45 | 2,076,071 |
2018-12-24 | $28.22 | $28.35 | $27.68 | $27.71 | $26.22 | 673,701 |
2018-12-21 | $29.29 | $29.52 | $28.50 | $28.57 | $26.88 | 1,189,580 |
2018-12-20 | $29.44 | $29.67 | $28.84 | $29.15 | $27.42 | 1,740,239 |
2018-12-19 | $30.15 | $30.47 | $29.44 | $29.57 | $27.82 | 1,212,403 |
2018-12-18 | $30.34 | $30.59 | $30.03 | $30.14 | $28.35 | 1,415,680 |
2018-12-17 | $30.69 | $30.86 | $29.97 | $30.11 | $28.33 | 610,136 |
2018-12-14 | $31.08 | $31.28 | $30.68 | $30.81 | $28.98 | 939,288 |
2018-12-13 | $31.71 | $31.77 | $31.23 | $31.26 | $29.41 | 1,047,637 |
2018-12-12 | $31.71 | $31.99 | $31.61 | $31.61 | $29.74 | 927,081 |
2018-12-11 | $31.84 | $31.96 | $31.19 | $31.37 | $29.51 | 1,025,513 |
2018-12-10 | $31.56 | $31.67 | $31.04 | $31.42 | $29.56 | 569,692 |
2018-12-07 | $32.27 | $32.45 | $31.46 | $31.64 | $29.77 | 971,135 |
2018-12-06 | $31.98 | $32.30 | $31.49 | $32.30 | $30.39 | 988,522 |
2018-12-04 | $33.75 | $33.75 | $32.40 | $32.44 | $30.52 | 225,015 |
2018-12-03 | $33.85 | $33.88 | $33.38 | $33.75 | $31.75 | 312,599 |
2018-11-30 | $33.19 | $33.51 | $33.14 | $33.48 | $31.50 | 182,335 |
2018-11-29 | $33.23 | $33.45 | $33.00 | $33.24 | $31.27 | 277,465 |
2018-11-28 | $32.74 | $33.31 | $32.45 | $33.30 | $31.33 | 350,210 |
2018-11-27 | $32.86 | $32.86 | $32.56 | $32.63 | $30.70 | 490,506 |
2018-11-26 | $32.71 | $32.99 | $32.70 | $32.88 | $30.93 | 158,407 |
2018-11-23 | $32.30 | $32.75 | $32.30 | $32.52 | $30.59 | 64,256 |
2018-11-21 | $32.42 | $32.83 | $32.32 | $32.55 | $30.62 | 324,545 |
2018-11-20 | $32.38 | $32.60 | $32.08 | $32.21 | $30.30 | 490,599 |
2018-11-19 | $33.15 | $33.26 | $32.67 | $32.79 | $30.85 | 705,278 |
2018-11-16 | $33.00 | $33.32 | $32.96 | $33.23 | $31.26 | 279,427 |
2018-11-15 | $32.55 | $33.25 | $32.51 | $33.18 | $31.21 | 465,006 |
2018-11-14 | $33.40 | $33.40 | $32.57 | $32.81 | $30.87 | 235,799 |
2018-11-13 | $33.07 | $33.42 | $32.94 | $33.02 | $31.06 | 196,382 |
2018-11-12 | $33.53 | $33.53 | $32.99 | $33.00 | $31.05 | 131,494 |
2018-11-09 | $33.87 | $33.87 | $33.37 | $33.58 | $31.59 | 156,171 |
2018-11-08 | $34.02 | $34.18 | $33.87 | $34.01 | $32.00 | 194,902 |
2018-11-07 | $33.80 | $34.14 | $33.63 | $34.14 | $32.12 | 195,088 |
2018-11-06 | $33.42 | $33.66 | $33.42 | $33.65 | $31.66 | 217,230 |
2018-11-05 | $33.33 | $33.56 | $33.20 | $33.43 | $31.45 | 187,208 |
2018-11-02 | $33.43 | $33.49 | $33.04 | $33.34 | $31.37 | 2,071,696 |
2018-11-01 | $32.73 | $33.29 | $32.69 | $33.27 | $31.30 | 638,455 |
2018-10-31 | $32.77 | $32.94 | $32.59 | $32.59 | $30.66 | 496,490 |
2018-10-30 | $32.00 | $32.58 | $31.92 | $32.56 | $30.63 | 995,545 |
2018-10-29 | $32.35 | $32.69 | $31.59 | $31.91 | $30.02 | 734,642 |
2018-10-26 | $32.12 | $32.40 | $31.55 | $32.04 | $30.14 | 469,931 |
2018-10-25 | $32.09 | $32.53 | $31.94 | $32.36 | $30.44 | 1,007,714 |
2018-10-24 | $32.92 | $32.93 | $31.83 | $31.83 | $29.94 | 807,547 |
2018-10-23 | $32.70 | $33.10 | $32.32 | $32.86 | $30.91 | 627,907 |
2018-10-22 | $33.40 | $33.45 | $33.15 | $33.17 | $31.21 | 259,555 |
2018-10-19 | $33.53 | $33.77 | $33.22 | $33.32 | $31.35 | 364,429 |
2018-10-18 | $33.95 | $34.04 | $33.45 | $33.55 | $31.56 | 246,929 |
2018-10-17 | $34.23 | $34.23 | $33.73 | $34.12 | $32.10 | 615,602 |
2018-10-16 | $33.60 | $34.24 | $33.43 | $34.20 | $32.17 | 326,712 |
2018-10-15 | $33.27 | $33.69 | $33.21 | $33.47 | $31.49 | 243,240 |
2018-10-12 | $33.87 | $33.87 | $32.90 | $33.32 | $31.35 | 654,977 |
2018-10-11 | $33.84 | $34.03 | $33.27 | $33.29 | $31.32 | 723,105 |
2018-10-10 | $34.81 | $34.81 | $33.95 | $33.96 | $31.95 | 343,107 |
2018-10-09 | $34.99 | $35.14 | $34.89 | $34.89 | $32.82 | 271,948 |
2018-10-08 | $35.02 | $35.15 | $34.83 | $35.10 | $33.02 | 223,778 |
2018-10-05 | $35.42 | $35.45 | $34.86 | $35.09 | $33.01 | 297,439 |
2018-10-04 | $35.75 | $35.75 | $35.26 | $35.38 | $33.28 | 308,361 |
2018-10-03 | $35.72 | $35.94 | $35.61 | $35.79 | $33.67 | 183,125 |
2018-10-02 | $35.84 | $35.89 | $35.55 | $35.61 | $33.50 | 281,967 |
2018-10-01 | $36.35 | $36.35 | $35.73 | $35.82 | $33.70 | 264,743 |
2018-09-28 | $35.88 | $36.26 | $35.88 | $36.15 | $34.01 | 149,301 |
2018-09-27 | $36.13 | $36.20 | $35.97 | $36.05 | $33.91 | 291,730 |
2018-09-26 | $36.39 | $36.39 | $35.99 | $36.01 | $33.88 | 281,771 |
2018-09-25 | $36.38 | $36.43 | $36.31 | $36.34 | $34.19 | 166,059 |
2018-09-24 | $36.50 | $36.59 | $36.18 | $36.36 | $34.21 | 237,555 |
2018-09-21 | $36.81 | $36.92 | $36.65 | $36.65 | $34.34 | 186,324 |
2018-09-20 | $36.45 | $36.80 | $36.45 | $36.80 | $34.49 | 198,450 |
2018-09-19 | $36.67 | $36.82 | $36.44 | $36.50 | $34.20 | 252,450 |
2018-09-18 | $36.53 | $36.75 | $36.49 | $36.68 | $34.37 | 220,989 |
2018-09-17 | $36.85 | $36.90 | $36.50 | $36.54 | $34.24 | 181,656 |
2018-09-14 | $36.75 | $36.94 | $36.69 | $36.90 | $34.58 | 172,324 |
2018-09-13 | $36.83 | $36.83 | $36.64 | $36.72 | $34.41 | 177,335 |
2018-09-12 | $36.67 | $36.72 | $36.42 | $36.66 | $34.35 | 181,127 |
2018-09-11 | $36.59 | $36.77 | $36.48 | $36.68 | $34.37 | 186,232 |
2018-09-10 | $36.69 | $36.79 | $36.59 | $36.64 | $34.34 | 250,833 |
2018-09-07 | $36.55 | $36.74 | $36.45 | $36.55 | $34.25 | 144,543 |
2018-09-06 | $36.98 | $36.98 | $36.61 | $36.64 | $34.34 | 145,713 |
2018-09-05 | $36.80 | $36.85 | $36.51 | $36.81 | $34.49 | 190,888 |
2018-09-04 | $36.94 | $36.98 | $36.64 | $36.85 | $34.53 | 286,678 |
2018-08-31 | $36.76 | $36.97 | $36.73 | $36.96 | $34.63 | 228,873 |
2018-08-30 | $36.96 | $36.99 | $36.76 | $36.83 | $34.51 | 490,178 |
2018-08-29 | $36.92 | $37.03 | $36.76 | $36.97 | $34.64 | 206,659 |
2018-08-28 | $37.00 | $37.00 | $36.74 | $36.88 | $34.56 | 289,314 |
2018-08-27 | $36.80 | $37.08 | $36.80 | $36.89 | $34.57 | 146,993 |
2018-08-24 | $36.72 | $36.80 | $36.67 | $36.75 | $34.44 | 234,886 |
2018-08-23 | $36.74 | $36.75 | $36.55 | $36.62 | $34.32 | 107,061 |
2018-08-22 | $36.72 | $36.82 | $36.66 | $36.74 | $34.43 | 164,093 |
2018-08-21 | $36.47 | $36.81 | $36.43 | $36.74 | $34.43 | 301,244 |
2018-08-20 | $36.35 | $36.44 | $36.22 | $36.38 | $34.09 | 156,015 |
2018-08-17 | $36.08 | $36.27 | $35.95 | $36.25 | $33.97 | 187,970 |
2018-08-16 | $35.82 | $36.21 | $35.82 | $36.03 | $33.76 | 141,394 |
2018-08-15 | $35.97 | $35.98 | $35.51 | $35.75 | $33.50 | 211,468 |
2018-08-14 | $35.86 | $36.19 | $35.86 | $36.11 | $33.84 | 142,022 |
2018-08-13 | $35.94 | $36.04 | $35.64 | $35.73 | $33.48 | 152,898 |
2018-08-10 | $35.97 | $36.10 | $35.84 | $35.93 | $33.67 | 165,261 |
2018-08-09 | $36.15 | $36.24 | $36.07 | $36.09 | $33.82 | 134,006 |
2018-08-08 | $36.15 | $36.15 | $35.96 | $36.09 | $33.82 | 179,592 |
2018-08-07 | $36.21 | $36.32 | $36.17 | $36.18 | $33.90 | 408,817 |
2018-08-06 | $35.93 | $36.10 | $35.82 | $36.09 | $33.82 | 146,462 |
2018-08-03 | $35.80 | $36.02 | $35.73 | $35.88 | $33.62 | 361,480 |
2018-08-02 | $35.45 | $35.89 | $35.41 | $35.87 | $33.61 | 242,837 |
2018-08-01 | $35.60 | $35.64 | $35.45 | $35.56 | $33.32 | 477,063 |
2018-07-31 | $35.40 | $35.73 | $35.34 | $35.61 | $33.37 | 536,993 |
2018-07-30 | $35.44 | $35.56 | $35.26 | $35.26 | $33.04 | 270,663 |
2018-07-27 | $35.97 | $35.99 | $35.33 | $35.45 | $33.22 | 318,902 |
2018-07-26 | $35.69 | $36.00 | $35.69 | $35.92 | $33.66 | 280,876 |
2018-07-25 | $35.56 | $35.68 | $35.41 | $35.68 | $33.44 | 192,689 |
2018-07-24 | $36.04 | $36.04 | $35.47 | $35.59 | $33.35 | 242,916 |
2018-07-23 | $35.98 | $35.98 | $35.73 | $35.87 | $33.61 | 150,027 |
2018-07-20 | $36.14 | $36.14 | $35.85 | $35.85 | $33.59 | 1,148,416 |
2018-07-19 | $35.85 | $36.09 | $35.71 | $36.06 | $33.79 | 160,923 |
2018-07-18 | $35.74 | $35.88 | $35.62 | $35.87 | $33.61 | 216,076 |
2018-07-17 | $35.58 | $35.78 | $35.57 | $35.75 | $33.50 | 384,288 |
2018-07-16 | $35.76 | $35.76 | $35.47 | $35.57 | $33.33 | 152,236 |
2018-07-13 | $35.68 | $35.93 | $35.68 | $35.75 | $33.50 | 106,331 |
2018-07-12 | $35.85 | $35.85 | $35.55 | $35.76 | $33.51 | 233,332 |
2018-07-11 | $35.76 | $35.87 | $35.63 | $35.65 | $33.41 | 261,518 |
2018-07-10 | $36.16 | $36.16 | $35.80 | $35.96 | $33.70 | 175,308 |
2018-07-09 | $35.89 | $36.02 | $35.84 | $36.02 | $33.75 | 300,965 |
2018-07-06 | $35.42 | $35.75 | $35.39 | $35.70 | $33.45 | 120,964 |
2018-07-05 | $35.33 | $35.38 | $35.05 | $35.38 | $33.15 | 131,921 |
2018-07-03 | $35.12 | $35.26 | $35.04 | $35.06 | $32.85 | 261,553 |
2018-07-02 | $34.77 | $34.99 | $34.59 | $34.99 | $32.79 | 475,422 |
2018-06-29 | $35.06 | $35.17 | $34.88 | $34.88 | $32.69 | 178,642 |
2018-06-28 | $34.69 | $34.94 | $34.57 | $34.86 | $32.67 | 187,619 |
2018-06-27 | $35.29 | $35.35 | $34.75 | $34.75 | $32.56 | 244,753 |
2018-06-26 | $35.10 | $35.28 | $35.00 | $35.19 | $32.98 | 191,005 |
2018-06-25 | $35.51 | $35.51 | $34.89 | $35.07 | $32.86 | 212,651 |
2018-06-22 | $35.74 | $35.78 | $35.55 | $35.58 | $33.34 | 153,571 |
2018-06-21 | $35.98 | $35.98 | $35.52 | $35.58 | $33.34 | 142,660 |
2018-06-20 | $35.82 | $35.88 | $35.65 | $35.86 | $33.60 | 376,494 |
2018-06-19 | $35.46 | $35.66 | $35.24 | $35.64 | $33.40 | 312,509 |
2018-06-18 | $35.52 | $35.71 | $35.39 | $35.70 | $33.45 | 151,024 |
2018-06-15 | $35.61 | $35.76 | $35.46 | $35.70 | $33.33 | 165,934 |
2018-06-14 | $35.78 | $35.78 | $35.55 | $35.75 | $33.38 | 209,876 |
2018-06-13 | $36.00 | $36.00 | $35.66 | $35.66 | $33.29 | 185,954 |
2018-06-12 | $35.93 | $35.97 | $35.76 | $35.88 | $33.50 | 264,119 |
2018-06-11 | $35.87 | $35.91 | $35.78 | $35.84 | $33.46 | 179,084 |
2018-06-08 | $35.60 | $35.81 | $35.57 | $35.80 | $33.42 | 236,069 |
2018-06-07 | $35.75 | $35.77 | $35.50 | $35.64 | $33.28 | 167,033 |
2018-06-06 | $35.49 | $35.67 | $35.36 | $35.67 | $33.30 | 183,865 |
2018-06-05 | $35.26 | $35.40 | $35.18 | $35.40 | $33.05 | 233,701 |
2018-06-04 | $35.22 | $35.23 | $35.01 | $35.22 | $32.88 | 147,275 |
2018-06-01 | $35.14 | $35.14 | $34.95 | $35.01 | $32.69 | 366,880 |
2018-05-31 | $35.22 | $35.22 | $34.75 | $34.79 | $32.48 | 200,776 |
2018-05-30 | $34.85 | $35.26 | $34.85 | $35.18 | $32.85 | 239,474 |
2018-05-29 | $34.54 | $34.78 | $34.41 | $34.66 | $32.36 | 158,967 |
2018-05-25 | $34.71 | $34.83 | $34.66 | $34.75 | $32.44 | 163,138 |
2018-05-24 | $34.71 | $34.86 | $34.56 | $34.82 | $32.51 | 153,940 |
2018-05-23 | $34.66 | $34.80 | $34.60 | $34.79 | $32.48 | 190,463 |
2018-05-22 | $35.10 | $35.10 | $34.73 | $34.76 | $32.45 | 154,666 |
2018-05-21 | $34.84 | $35.03 | $34.82 | $35.01 | $32.69 | 139,833 |
2018-05-18 | $34.71 | $34.76 | $34.66 | $34.67 | $32.37 | 133,898 |
2018-05-17 | $34.62 | $34.81 | $34.57 | $34.71 | $32.41 | 163,202 |
2018-05-16 | $34.31 | $34.69 | $34.31 | $34.57 | $32.28 | 289,972 |
2018-05-15 | $34.18 | $34.36 | $34.12 | $34.28 | $32.01 | 146,361 |
2018-05-14 | $34.53 | $34.59 | $34.32 | $34.35 | $32.07 | 125,115 |
2018-05-11 | $34.46 | $34.52 | $34.34 | $34.44 | $32.16 | 126,209 |
2018-05-10 | $34.20 | $34.49 | $34.18 | $34.38 | $32.10 | 167,637 |
2018-05-09 | $34.05 | $34.24 | $33.95 | $34.16 | $31.89 | 209,606 |
2018-05-08 | $33.84 | $33.99 | $33.80 | $33.99 | $31.73 | 148,081 |
2018-05-07 | $33.74 | $33.97 | $33.69 | $33.81 | $31.57 | 113,306 |
2018-05-04 | $33.02 | $33.75 | $33.00 | $33.61 | $31.38 | 229,766 |
2018-05-03 | $33.22 | $33.30 | $32.83 | $33.19 | $30.99 | 172,891 |
2018-05-02 | $33.33 | $33.50 | $33.24 | $33.27 | $31.06 | 262,409 |
2018-05-01 | $33.16 | $33.34 | $32.86 | $33.31 | $31.10 | 162,259 |
2018-04-30 | $33.63 | $33.70 | $33.19 | $33.19 | $30.99 | 164,838 |
2018-04-27 | $33.64 | $33.64 | $33.35 | $33.52 | $31.30 | 113,821 |
2018-04-26 | $33.60 | $33.69 | $33.37 | $33.55 | $31.32 | 189,857 |
2018-04-25 | $33.45 | $33.58 | $33.21 | $33.43 | $31.21 | 133,918 |
2018-04-24 | $33.84 | $33.93 | $33.21 | $33.46 | $31.24 | 235,661 |
2018-04-23 | $33.76 | $33.89 | $33.55 | $33.69 | $31.45 | 151,936 |
2018-04-20 | $33.83 | $33.89 | $33.60 | $33.69 | $31.45 | 162,844 |
2018-04-19 | $33.96 | $34.09 | $33.76 | $33.87 | $31.62 | 322,553 |
2018-04-18 | $34.05 | $34.25 | $33.98 | $34.10 | $31.84 | 255,168 |
2018-04-17 | $33.92 | $34.08 | $33.83 | $34.00 | $31.74 | 193,238 |
2018-04-16 | $33.47 | $33.79 | $33.45 | $33.72 | $31.48 | 164,904 |
2018-04-13 | $33.55 | $33.58 | $33.27 | $33.38 | $31.17 | 163,610 |
2018-04-12 | $33.50 | $33.60 | $33.38 | $33.49 | $31.27 | 124,141 |
2018-04-11 | $33.20 | $33.44 | $33.18 | $33.32 | $31.11 | 170,134 |
2018-04-10 | $33.23 | $33.45 | $33.05 | $33.35 | $31.14 | 324,769 |
2018-04-09 | $32.96 | $33.21 | $32.78 | $32.79 | $30.61 | 328,541 |
2018-04-06 | $33.32 | $33.41 | $32.55 | $32.80 | $30.62 | 269,811 |
2018-04-05 | $33.44 | $33.49 | $33.20 | $33.44 | $31.22 | 102,566 |
2018-04-04 | $32.41 | $33.20 | $32.39 | $33.12 | $30.92 | 245,328 |
2018-04-03 | $32.62 | $32.91 | $32.41 | $32.81 | $30.63 | 252,445 |
2018-04-02 | $33.12 | $33.12 | $32.14 | $32.34 | $30.19 | 849,562 |
2018-03-29 | $32.86 | $33.32 | $32.85 | $33.16 | $30.96 | 204,761 |
2018-03-28 | $32.76 | $32.90 | $32.56 | $32.71 | $30.54 | 157,340 |
2018-03-27 | $33.32 | $33.32 | $32.54 | $32.67 | $30.50 | 175,086 |
2018-03-26 | $32.92 | $33.20 | $32.59 | $33.20 | $31.00 | 171,215 |
2018-03-23 | $33.15 | $33.16 | $32.46 | $32.48 | $30.33 | 201,489 |
2018-03-22 | $33.76 | $33.82 | $33.14 | $33.14 | $30.94 | 268,860 |
2018-03-21 | $33.97 | $34.15 | $33.84 | $33.94 | $31.69 | 80,789 |
2018-03-20 | $33.90 | $33.95 | $33.76 | $33.83 | $31.59 | 86,831 |
2018-03-19 | $34.00 | $34.00 | $33.51 | $33.80 | $31.56 | 91,273 |
2018-03-16 | $34.03 | $34.30 | $34.03 | $34.24 | $31.87 | 267,938 |
2018-03-15 | $34.15 | $34.20 | $33.92 | $33.99 | $31.63 | 134,681 |
2018-03-14 | $34.45 | $34.45 | $34.07 | $34.12 | $31.76 | 214,842 |
2018-03-13 | $34.63 | $34.64 | $34.24 | $34.31 | $31.93 | 345,670 |
2018-03-12 | $34.48 | $34.58 | $34.36 | $34.48 | $32.09 | 192,085 |
2018-03-09 | $34.11 | $34.42 | $33.98 | $34.41 | $32.02 | 322,844 |
2018-03-08 | $34.00 | $34.02 | $33.67 | $33.85 | $31.50 | 280,227 |
2018-03-07 | $33.57 | $33.95 | $33.56 | $33.90 | $31.55 | 322,535 |
2018-03-06 | $33.56 | $33.78 | $33.30 | $33.78 | $31.44 | 247,077 |
2018-03-05 | $33.02 | $33.51 | $32.95 | $33.42 | $31.10 | 287,928 |
2018-03-02 | $32.48 | $33.16 | $32.39 | $33.12 | $30.82 | 256,225 |
2018-03-01 | $32.81 | $33.08 | $32.42 | $32.70 | $30.43 | 356,696 |
2018-02-28 | $33.43 | $33.43 | $32.83 | $32.83 | $30.55 | 278,905 |
2018-02-27 | $33.79 | $33.89 | $33.27 | $33.27 | $30.96 | 218,465 |
2018-02-26 | $33.70 | $33.79 | $33.45 | $33.78 | $31.44 | 142,964 |
2018-02-23 | $33.35 | $33.56 | $33.23 | $33.56 | $31.23 | 185,370 |
2018-02-22 | $33.34 | $33.51 | $33.13 | $33.16 | $30.86 | 362,823 |
2018-02-21 | $33.28 | $33.71 | $33.14 | $33.14 | $30.84 | 500,072 |
2018-02-20 | $33.34 | $33.53 | $33.10 | $33.20 | $30.90 | 2,139,179 |
2018-02-16 | $33.33 | $33.65 | $33.32 | $33.48 | $31.16 | 347,066 |
2018-02-15 | $33.30 | $33.39 | $32.95 | $33.39 | $31.08 | 249,097 |
2018-02-14 | $32.26 | $33.09 | $32.20 | $33.05 | $30.76 | 318,386 |
2018-02-13 | $32.24 | $32.50 | $32.10 | $32.46 | $30.21 | 190,220 |
2018-02-12 | $32.16 | $32.54 | $31.90 | $32.35 | $30.11 | 118,577 |
2018-02-09 | $32.00 | $32.25 | $31.17 | $32.05 | $29.83 | 221,081 |
2018-02-08 | $32.79 | $32.87 | $31.72 | $31.72 | $29.52 | 156,115 |
2018-02-07 | $32.74 | $32.99 | $32.53 | $32.71 | $30.44 | 209,908 |
2018-02-06 | $31.87 | $32.88 | $31.59 | $32.73 | $30.46 | 729,668 |
2018-02-05 | $33.35 | $33.64 | $32.44 | $32.44 | $30.19 | 508,510 |
2018-02-02 | $34.26 | $34.30 | $33.65 | $33.68 | $31.35 | 212,394 |
2018-02-01 | $34.24 | $34.43 | $34.12 | $34.37 | $31.99 | 210,620 |
2018-01-31 | $34.48 | $34.63 | $34.18 | $34.27 | $31.89 | 205,119 |
2018-01-30 | $34.53 | $34.65 | $34.32 | $34.40 | $32.02 | 200,053 |
2018-01-29 | $34.91 | $34.99 | $34.73 | $34.74 | $32.33 | 157,735 |
2018-01-26 | $34.97 | $35.00 | $34.74 | $35.00 | $32.57 | 158,009 |
2018-01-25 | $34.99 | $35.00 | $34.69 | $34.87 | $32.45 | 193,996 |
2018-01-24 | $35.05 | $35.09 | $34.71 | $34.84 | $32.43 | 234,982 |
2018-01-23 | $34.93 | $35.03 | $34.79 | $34.97 | $32.55 | 150,555 |
2018-01-22 | $34.78 | $34.90 | $34.72 | $34.90 | $32.48 | 215,410 |
2018-01-19 | $34.41 | $34.78 | $34.41 | $34.78 | $32.37 | 641,009 |
2018-01-18 | $34.51 | $34.54 | $34.34 | $34.37 | $31.99 | 1,012,095 |
2018-01-17 | $34.40 | $34.62 | $34.31 | $34.55 | $32.16 | 480,789 |
2018-01-16 | $34.68 | $34.77 | $34.19 | $34.26 | $31.89 | 416,998 |
2018-01-12 | $34.47 | $34.60 | $34.42 | $34.54 | $32.15 | 436,010 |
2018-01-11 | $33.98 | $34.44 | $33.97 | $34.44 | $32.05 | 396,895 |
2018-01-10 | $33.92 | $33.99 | $33.80 | $33.91 | $31.56 | 403,840 |
2018-01-09 | $34.17 | $34.17 | $34.02 | $34.02 | $31.66 | 217,811 |
2018-01-08 | $33.94 | $34.10 | $33.76 | $34.06 | $31.70 | 221,094 |
2018-01-05 | $33.92 | $33.97 | $33.79 | $33.95 | $31.60 | 327,994 |
2018-01-04 | $33.88 | $33.90 | $33.78 | $33.82 | $31.48 | 209,449 |
2018-01-03 | $33.68 | $33.77 | $33.60 | $33.70 | $31.36 | 441,456 |
2018-01-02 | $33.49 | $33.90 | $33.43 | $33.90 | $31.55 | 1,040,836 |
2017-12-29 | $33.64 | $33.69 | $33.36 | $33.36 | $31.05 | 99,834 |
2017-12-28 | $33.52 | $33.59 | $33.41 | $33.59 | $31.26 | 74,196 |
2017-12-27 | $33.51 | $33.57 | $33.42 | $33.46 | $31.14 | 250,520 |
2017-12-26 | $33.45 | $33.51 | $33.42 | $33.46 | $31.14 | 128,142 |
2017-12-22 | $33.49 | $33.49 | $33.36 | $33.44 | $31.12 | 207,016 |
2017-12-21 | $33.45 | $33.55 | $33.39 | $33.48 | $31.16 | 220,896 |
2017-12-20 | $33.48 | $33.50 | $33.26 | $33.39 | $31.08 | 308,219 |
2017-12-19 | $33.58 | $33.58 | $33.28 | $33.32 | $31.01 | 187,131 |
2017-12-18 | $33.38 | $33.58 | $33.37 | $33.50 | $31.18 | 233,234 |
2017-12-15 | $32.86 | $33.31 | $32.83 | $33.13 | $30.83 | 286,974 |
2017-12-14 | $33.38 | $33.46 | $33.05 | $33.09 | $30.48 | 320,521 |
2017-12-13 | $33.33 | $33.57 | $33.31 | $33.39 | $30.75 | 207,682 |
2017-12-12 | $33.46 | $33.50 | $33.31 | $33.31 | $30.68 | 129,128 |
2017-12-11 | $33.51 | $33.55 | $33.35 | $33.39 | $30.75 | 123,578 |
2017-12-08 | $33.49 | $33.58 | $33.40 | $33.46 | $30.82 | 684,053 |
2017-12-07 | $33.20 | $33.48 | $33.14 | $33.39 | $30.75 | 260,231 |
2017-12-06 | $33.28 | $33.36 | $33.15 | $33.18 | $30.56 | 431,266 |
2017-12-05 | $33.68 | $33.68 | $33.31 | $33.32 | $30.69 | 2,067,211 |
2017-12-04 | $33.97 | $34.05 | $33.59 | $33.61 | $30.96 | 197,449 |
2017-12-01 | $33.82 | $33.82 | $32.80 | $33.61 | $30.96 | 906,902 |
2017-11-30 | $33.84 | $33.86 | $33.64 | $33.73 | $31.07 | 159,894 |
2017-11-29 | $33.41 | $33.67 | $33.41 | $33.59 | $30.94 | 235,065 |
2017-11-28 | $33.04 | $33.41 | $33.00 | $33.41 | $30.77 | 92,740 |
2017-11-27 | $33.06 | $33.08 | $32.94 | $32.94 | $30.34 | 153,289 |
2017-11-24 | $33.08 | $33.08 | $32.99 | $33.04 | $30.43 | 51,118 |
2017-11-22 | $33.09 | $33.13 | $33.00 | $33.01 | $30.40 | 110,754 |
2017-11-21 | $32.87 | $33.03 | $32.84 | $33.03 | $30.42 | 180,025 |
2017-11-20 | $32.66 | $32.77 | $32.60 | $32.77 | $30.18 | 107,777 |
2017-11-17 | $32.44 | $32.68 | $32.43 | $32.59 | $30.02 | 150,768 |
2017-11-16 | $32.26 | $32.59 | $32.23 | $32.48 | $29.92 | 354,268 |
2017-11-15 | $32.17 | $32.22 | $31.90 | $32.09 | $29.56 | 141,737 |
2017-11-14 | $32.19 | $32.29 | $32.15 | $32.27 | $29.72 | 169,289 |
2017-11-13 | $32.19 | $32.32 | $32.07 | $32.29 | $29.74 | 65,685 |
2017-11-10 | $32.25 | $32.30 | $32.20 | $32.22 | $29.68 | 97,020 |
2017-11-09 | $32.30 | $32.38 | $32.01 | $32.23 | $29.69 | 194,987 |
2017-11-08 | $32.27 | $32.43 | $32.16 | $32.39 | $29.83 | 85,629 |
2017-11-07 | $32.52 | $32.57 | $32.16 | $32.28 | $29.73 | 111,687 |
2017-11-06 | $32.47 | $32.62 | $32.46 | $32.55 | $29.98 | 54,069 |
2017-11-03 | $32.41 | $32.48 | $32.33 | $32.44 | $29.88 | 348,189 |
2017-11-02 | $32.41 | $32.56 | $32.30 | $32.46 | $29.89 | 205,729 |
2017-11-01 | $32.66 | $32.73 | $32.27 | $32.41 | $29.85 | 167,601 |
2017-10-31 | $32.44 | $32.63 | $32.41 | $32.57 | $30.00 | 74,441 |
2017-10-30 | $32.62 | $32.62 | $32.25 | $32.36 | $29.80 | 111,966 |
2017-10-27 | $32.49 | $32.68 | $32.36 | $32.65 | $30.07 | 157,220 |
2017-10-26 | $32.39 | $32.50 | $32.22 | $32.47 | $29.91 | 932,507 |
2017-10-25 | $32.46 | $32.46 | $32.08 | $32.30 | $29.75 | 63,162 |
2017-10-24 | $32.52 | $32.57 | $32.44 | $32.47 | $29.91 | 92,614 |
2017-10-23 | $32.60 | $32.60 | $32.39 | $32.39 | $29.83 | 36,947 |
2017-10-20 | $32.55 | $32.63 | $32.50 | $32.54 | $29.97 | 69,932 |
2017-10-19 | $32.19 | $32.37 | $32.09 | $32.34 | $29.79 | 42,056 |
2017-10-18 | $32.38 | $32.41 | $32.30 | $32.37 | $29.82 | 18,098 |
2017-10-17 | $32.23 | $32.35 | $32.21 | $32.22 | $29.68 | 16,546 |
2017-10-16 | $32.76 | $32.76 | $32.26 | $32.27 | $29.72 | 3,900 |
2017-10-13 | $96.83 | $97.06 | $96.83 | $97.06 | $29.80 | 14,361 |
2017-10-12 | $96.60 | $96.88 | $96.60 | $96.87 | $29.74 | 4,122 |
2017-10-11 | $96.86 | $96.91 | $96.69 | $96.74 | $29.70 | 10,680 |
2017-10-10 | $96.88 | $97.03 | $96.59 | $96.76 | $29.71 | 44,547 |
2017-10-09 | $96.78 | $96.78 | $96.26 | $96.46 | $29.62 | 24,000 |
2017-10-06 | $96.98 | $96.98 | $96.71 | $96.87 | $29.74 | 8,922 |
2017-10-05 | $96.89 | $97.17 | $96.65 | $96.90 | $29.75 | 10,854 |
2017-10-04 | $96.81 | $96.93 | $96.52 | $96.54 | $29.64 | 9,297 |
2017-10-03 | $96.78 | $96.85 | $96.26 | $96.74 | $29.70 | 32,970 |
2017-10-02 | $96.16 | $96.63 | $96.08 | $96.52 | $29.63 | 32,568 |
2017-09-29 | $95.72 | $95.81 | $95.72 | $95.74 | $29.39 | 5,823 |
2017-09-28 | $95.19 | $95.37 | $95.07 | $95.07 | $29.19 | 16,728 |
2017-09-27 | $94.78 | $95.50 | $94.14 | $95.50 | $29.32 | 9,624 |
2017-09-26 | $93.67 | $94.30 | $93.67 | $94.17 | $28.91 | 27,612 |
2017-09-25 | $93.03 | $93.94 | $93.03 | $93.85 | $28.81 | 63,684 |
2017-09-22 | $93.61 | $93.72 | $93.56 | $93.67 | $28.76 | 34,608 |
2017-09-21 | $93.39 | $93.52 | $93.39 | $93.52 | $28.71 | 1,278 |
2017-09-20 | $93.23 | $93.50 | $92.90 | $93.43 | $28.69 | 8,469 |
2017-09-19 | $93.13 | $93.34 | $92.94 | $93.05 | $28.57 | 37,845 |
2017-09-18 | $92.26 | $93.36 | $92.26 | $93.11 | $28.59 | 27,444 |
2017-09-15 | $92.35 | $92.69 | $92.16 | $92.42 | $28.38 | 26,526 |
2017-09-14 | $92.33 | $92.42 | $92.33 | $92.42 | $28.28 | 12,033 |
2017-09-13 | $92.60 | $92.80 | $92.60 | $92.80 | $28.39 | 2,442 |
2017-09-12 | $92.25 | $92.66 | $92.25 | $92.62 | $28.34 | 12,324 |
2017-09-11 | $91.90 | $92.07 | $91.72 | $91.89 | $28.11 | 6,594 |
2017-09-08 | $90.76 | $91.00 | $90.76 | $90.93 | $27.82 | 2,733 |
2017-09-07 | $90.99 | $90.99 | $90.44 | $90.50 | $27.69 | 20,223 |
2017-09-06 | $90.87 | $91.24 | $90.77 | $91.05 | $27.86 | 15,342 |
2017-09-05 | $91.81 | $91.81 | $90.54 | $90.92 | $27.82 | 9,036 |
2017-09-01 | $91.71 | $91.95 | $91.71 | $91.93 | $28.13 | 40,335 |
2017-08-31 | $90.72 | $91.43 | $90.72 | $91.39 | $27.96 | 13,260 |
2017-08-30 | $90.10 | $90.72 | $90.10 | $90.72 | $27.76 | 10,698 |
2017-08-29 | $89.75 | $90.20 | $89.75 | $90.17 | $27.59 | 13,275 |
2017-08-28 | $90.19 | $90.21 | $90.10 | $90.21 | $27.60 | 4,392 |
2017-08-25 | $90.06 | $90.37 | $90.06 | $90.37 | $27.65 | 2,538 |
2017-08-24 | $89.96 | $89.96 | $89.96 | $89.96 | $27.52 | 1,794 |
2017-08-23 | $90.21 | $90.21 | $89.91 | $90.05 | $27.55 | 13,869 |
2017-08-22 | $89.75 | $90.13 | $89.75 | $90.13 | $27.58 | 8,928 |
2017-08-21 | $89.01 | $89.34 | $89.01 | $89.34 | $27.33 | 3,675 |
2017-08-18 | $88.80 | $89.62 | $88.80 | $88.98 | $27.22 | 13,860 |
2017-08-17 | $90.80 | $91.00 | $89.87 | $89.87 | $27.50 | 4,491 |
2017-08-16 | $91.30 | $91.39 | $91.30 | $91.30 | $27.93 | 7,293 |
2017-08-15 | $90.92 | $91.26 | $90.77 | $91.00 | $27.84 | 8,943 |
2017-08-14 | $90.59 | $91.75 | $90.59 | $91.62 | $28.03 | 3,810 |
2017-08-11 | $90.31 | $90.67 | $90.31 | $90.67 | $27.74 | 2,667 |
2017-08-10 | $90.79 | $91.04 | $90.27 | $90.35 | $27.64 | 5,106 |
2017-08-09 | $91.49 | $91.60 | $91.49 | $91.50 | $27.99 | 7,164 |
2017-08-08 | $92.30 | $93.50 | $92.30 | $92.38 | $28.26 | 4,806 |
2017-08-07 | $92.37 | $93.07 | $92.37 | $92.48 | $28.29 | 6,288 |
2017-08-04 | $92.87 | $92.87 | $92.50 | $92.87 | $28.41 | 5,526 |
2017-08-03 | $92.43 | $92.57 | $92.40 | $92.57 | $28.32 | 22,641 |
2017-08-02 | $92.30 | $92.69 | $92.30 | $92.51 | $28.30 | 10,389 |
2017-08-01 | $93.73 | $93.73 | $93.10 | $93.42 | $28.58 | 23,838 |
2017-07-31 | $92.80 | $93.42 | $92.80 | $93.11 | $28.49 | 5,100 |
2017-07-28 | $93.81 | $93.81 | $92.94 | $93.69 | $28.66 | 15,312 |
2017-07-27 | $93.80 | $93.80 | $93.19 | $93.50 | $28.61 | 10,395 |
2017-07-26 | $95.65 | $95.65 | $94.01 | $94.01 | $28.76 | 3,039 |
2017-07-25 | $94.66 | $94.66 | $94.61 | $94.61 | $28.94 | 1,563 |
2017-07-24 | $94.20 | $94.20 | $93.69 | $94.03 | $28.77 | 5,904 |
2017-07-21 | $93.47 | $93.47 | $93.47 | $93.47 | $28.60 | 1,629 |
2017-07-20 | $93.80 | $94.26 | $93.80 | $94.00 | $28.76 | 25,806 |
2017-07-19 | $93.60 | $93.60 | $93.60 | $93.60 | $28.64 | 9,642 |
2017-07-18 | $94.02 | $94.02 | $93.08 | $93.48 | $28.60 | 5,004 |
2017-07-17 | $94.17 | $94.17 | $93.20 | $93.87 | $28.72 | 15,084 |
2017-07-14 | $93.74 | $93.74 | $93.15 | $93.49 | $28.60 | 8,112 |
2017-07-13 | $92.82 | $93.16 | $92.80 | $93.16 | $28.50 | 5,694 |
2017-07-12 | $92.69 | $93.19 | $92.69 | $93.06 | $28.47 | 4,455 |
2017-07-11 | $91.90 | $92.23 | $91.80 | $91.85 | $28.10 | 15,735 |
2017-07-10 | $92.37 | $92.51 | $92.20 | $92.51 | $28.30 | 10,482 |
2017-07-07 | $92.15 | $92.44 | $91.84 | $92.44 | $28.28 | 8,055 |
2017-07-06 | $92.07 | $92.43 | $91.84 | $91.84 | $28.10 | 9,051 |
2017-07-05 | $94.18 | $94.18 | $92.63 | $93.00 | $28.45 | 6,525 |
2017-07-03 | $93.10 | $93.13 | $93.10 | $93.13 | $28.49 | 1,257 |
2017-06-30 | $92.95 | $92.95 | $92.95 | $92.95 | $28.44 | 1,440 |
2017-06-29 | $93.36 | $93.36 | $91.82 | $92.65 | $28.35 | 13,704 |
2017-06-28 | $92.00 | $92.00 | $92.00 | $92.00 | $28.15 | 1,116 |
2017-06-27 | $92.54 | $92.54 | $91.75 | $92.00 | $28.15 | 4,113 |
2017-06-26 | $93.36 | $93.36 | $92.34 | $92.34 | $28.25 | 4,467 |
2017-06-23 | $91.48 | $92.91 | $91.43 | $91.86 | $28.10 | 19,242 |
2017-06-22 | $91.12 | $92.20 | $91.12 | $91.31 | $27.94 | 64,767 |
2017-06-21 | $92.78 | $92.78 | $91.48 | $91.48 | $27.99 | 4,680 |
2017-06-20 | $91.98 | $92.24 | $91.98 | $92.06 | $28.17 | 2,160 |
2017-06-19 | $92.86 | $92.86 | $92.66 | $92.66 | $28.35 | 148,014 |
2017-06-16 | $92.26 | $92.64 | $92.26 | $92.64 | $28.34 | 6,372 |
2017-06-15 | $93.62 | $93.62 | $92.57 | $92.57 | $28.22 | 83,967 |
2017-06-14 | $93.14 | $93.44 | $92.87 | $93.44 | $28.49 | 3,864 |
2017-06-13 | $93.75 | $94.16 | $93.40 | $94.01 | $28.66 | 3,867 |
2017-06-12 | $92.92 | $93.89 | $92.92 | $93.60 | $28.53 | 26,805 |
2017-06-09 | $93.84 | $93.84 | $92.88 | $93.07 | $28.37 | 6,450 |
2017-06-08 | $92.39 | $92.40 | $92.38 | $92.40 | $28.17 | 78,426 |
2017-06-07 | $92.80 | $92.80 | $91.62 | $91.62 | $27.93 | 4,617 |
2017-06-06 | $91.86 | $92.46 | $91.86 | $92.46 | $28.19 | 8,796 |
2017-06-05 | $92.73 | $92.73 | $92.05 | $92.05 | $28.06 | 11,166 |
2017-06-02 | $92.70 | $93.00 | $92.64 | $93.00 | $28.35 | 6,792 |
2017-06-01 | $91.21 | $92.34 | $91.21 | $92.10 | $28.08 | 9,702 |
2017-05-31 | $90.65 | $90.65 | $90.61 | $90.61 | $27.62 | 1,260 |
2017-05-30 | $91.26 | $91.26 | $90.62 | $90.97 | $27.73 | 5,022 |
2017-05-26 | $91.35 | $91.35 | $91.34 | $91.34 | $27.85 | 2,166 |
2017-05-25 | $91.84 | $91.84 | $91.50 | $91.56 | $27.91 | 11,967 |
2017-05-24 | $91.51 | $91.51 | $91.04 | $91.13 | $27.78 | 3,690 |
2017-05-23 | $90.80 | $91.18 | $90.80 | $90.84 | $27.69 | 10,662 |
2017-05-22 | $90.89 | $90.89 | $90.89 | $90.89 | $27.71 | 507 |
2017-05-19 | $89.68 | $90.89 | $89.68 | $90.89 | $27.71 | 2,598 |
2017-05-18 | $89.05 | $90.05 | $89.05 | $90.05 | $27.45 | 64,434 |
2017-05-17 | $90.34 | $90.36 | $89.45 | $89.60 | $27.32 | 5,106 |
2017-05-16 | $91.56 | $91.56 | $91.31 | $91.31 | $27.84 | 2,142 |
2017-05-15 | $91.68 | $91.86 | $91.49 | $91.49 | $27.89 | 2,430 |
2017-05-12 | $91.19 | $91.41 | $90.84 | $91.07 | $27.76 | 4,878 |
2017-05-11 | $91.25 | $91.25 | $91.19 | $91.19 | $27.80 | 2,007 |
2017-05-10 | $92.01 | $92.89 | $91.97 | $92.28 | $28.13 | 2,631 |
2017-05-09 | $91.64 | $92.08 | $91.64 | $91.91 | $28.02 | 5,064 |
2017-05-08 | $91.43 | $91.43 | $91.29 | $91.29 | $27.83 | 5,295 |
2017-05-05 | $91.50 | $91.83 | $91.50 | $91.83 | $28.00 | 4,533 |
2017-05-04 | $91.47 | $91.50 | $91.10 | $91.42 | $27.87 | 5,127 |
2017-05-03 | $90.95 | $91.54 | $90.95 | $91.54 | $27.91 | 5,877 |
2017-05-02 | $92.32 | $92.32 | $91.58 | $91.95 | $28.03 | 9,354 |
2017-05-01 | $92.06 | $92.52 | $91.93 | $91.95 | $28.03 | 9,933 |
2017-04-28 | $92.45 | $92.45 | $91.96 | $91.97 | $28.04 | 8,382 |
2017-04-27 | $92.75 | $92.82 | $92.65 | $92.65 | $28.25 | 23,295 |
2017-04-26 | $93.03 | $93.23 | $92.62 | $93.23 | $28.42 | 5,334 |
2017-04-25 | $91.60 | $92.60 | $91.60 | $92.53 | $28.21 | 3,786 |
2017-04-24 | $91.65 | $92.11 | $91.55 | $91.66 | $27.94 | 23,643 |
2017-04-21 | $90.88 | $91.20 | $90.50 | $91.11 | $27.78 | 4,599 |
2017-04-20 | $90.72 | $91.23 | $90.50 | $90.92 | $27.72 | 15,786 |
2017-04-19 | $90.64 | $90.64 | $90.23 | $90.45 | $27.58 | 4,020 |
2017-04-18 | $88.92 | $90.07 | $88.92 | $90.07 | $27.46 | 7,050 |
2017-04-17 | $88.98 | $89.39 | $88.98 | $89.39 | $27.25 | 3,417 |
2017-04-13 | $89.74 | $89.74 | $88.68 | $88.89 | $27.10 | 5,454 |
2017-04-12 | $90.50 | $90.69 | $89.64 | $89.64 | $27.33 | 15,207 |
2017-04-11 | $90.00 | $90.63 | $90.00 | $90.55 | $27.61 | 7,953 |
2017-04-10 | $89.80 | $90.60 | $89.80 | $90.05 | $27.45 | 1,917 |
2017-04-07 | $89.57 | $90.26 | $89.57 | $89.80 | $27.38 | 6,663 |
2017-04-06 | $90.33 | $90.33 | $89.88 | $89.96 | $27.43 | 7,578 |
2017-04-05 | $90.73 | $90.87 | $89.43 | $89.53 | $27.29 | 11,592 |
2017-04-04 | $89.71 | $90.24 | $89.59 | $89.62 | $27.32 | 19,689 |
2017-04-03 | $89.79 | $90.20 | $89.79 | $90.20 | $27.50 | 8,535 |
2017-03-31 | $91.18 | $91.60 | $90.94 | $91.09 | $27.77 | 7,680 |
2017-03-30 | $90.57 | $91.05 | $90.57 | $91.05 | $27.76 | 7,929 |
2017-03-29 | $90.35 | $90.42 | $90.35 | $90.42 | $27.56 | 4,851 |
2017-03-28 | $89.35 | $90.45 | $89.16 | $89.90 | $27.41 | 5,847 |
2017-03-27 | $88.70 | $89.27 | $88.70 | $89.27 | $27.22 | 5,157 |
2017-03-24 | $90.31 | $90.31 | $90.08 | $90.08 | $27.46 | 2,346 |
2017-03-23 | $89.77 | $90.35 | $89.46 | $89.71 | $27.35 | 25,821 |
2017-03-22 | $90.09 | $90.09 | $88.38 | $89.12 | $27.17 | 9,498 |
2017-03-21 | $89.49 | $89.61 | $89.32 | $89.61 | $27.32 | 3,873 |
2017-03-20 | $91.78 | $91.78 | $91.24 | $91.38 | $27.86 | 13,806 |
2017-03-17 | $91.62 | $91.62 | $91.25 | $91.25 | $27.82 | 8,526 |
2017-03-16 | $92.00 | $92.03 | $91.59 | $91.86 | $27.92 | 12,468 |
2017-03-15 | $91.34 | $91.68 | $91.15 | $91.68 | $27.86 | 10,458 |
2017-03-14 | $90.15 | $90.15 | $89.91 | $89.91 | $27.33 | 2,982 |
2017-03-13 | $90.74 | $90.75 | $90.63 | $90.75 | $27.58 | 8,289 |
2017-03-10 | $90.75 | $90.75 | $90.20 | $90.67 | $27.56 | 13,593 |
2017-03-09 | $89.97 | $90.17 | $89.51 | $90.15 | $27.40 | 186,678 |
2017-03-08 | $90.99 | $91.17 | $90.99 | $91.17 | $27.71 | 2,463 |
2017-03-07 | $91.22 | $91.51 | $91.16 | $91.42 | $27.79 | 8,304 |
2017-03-06 | $92.37 | $92.37 | $90.92 | $91.45 | $27.79 | 12,969 |
2017-03-03 | $92.10 | $92.59 | $91.88 | $92.03 | $27.97 | 25,851 |
2017-03-02 | $92.72 | $92.72 | $92.42 | $92.42 | $28.09 | 9,936 |
2017-03-01 | $92.72 | $93.49 | $92.72 | $93.49 | $28.41 | 15,786 |
2017-02-28 | $92.66 | $92.66 | $91.72 | $91.80 | $27.90 | 8,958 |
2017-02-27 | $92.46 | $92.96 | $92.31 | $92.86 | $28.22 | 12,771 |
2017-02-24 | $92.55 | $92.55 | $91.62 | $92.09 | $27.99 | 35,949 |
2017-02-23 | $93.41 | $93.41 | $91.62 | $92.62 | $28.15 | 19,215 |
2017-02-22 | $92.82 | $92.95 | $92.34 | $92.95 | $28.25 | 39,813 |
2017-02-21 | $92.81 | $93.29 | $92.27 | $92.94 | $28.25 | 68,472 |
2017-02-17 | $92.39 | $93.57 | $91.80 | $92.23 | $28.03 | 81,453 |
2017-02-16 | $92.16 | $92.42 | $91.75 | $92.20 | $28.02 | 30,804 |
2017-02-15 | $92.43 | $92.50 | $91.70 | $92.00 | $27.96 | 105,363 |
2017-02-14 | $92.40 | $92.40 | $91.37 | $91.89 | $27.93 | 39,042 |
2017-02-13 | $91.91 | $92.38 | $91.80 | $92.21 | $28.03 | 24,450 |
2017-02-10 | $90.99 | $91.73 | $90.99 | $91.57 | $27.83 | 67,998 |
2017-02-09 | $90.26 | $91.24 | $90.26 | $90.90 | $27.63 | 26,175 |
2017-02-08 | $88.96 | $90.00 | $88.96 | $89.78 | $27.29 | 27,705 |
2017-02-07 | $89.75 | $90.44 | $89.50 | $89.50 | $27.20 | 38,526 |
2017-02-06 | $89.94 | $90.41 | $89.64 | $90.18 | $27.41 | 19,716 |
2017-02-03 | $89.82 | $90.65 | $89.82 | $90.65 | $27.55 | 35,019 |
2017-02-02 | $89.49 | $90.10 | $88.95 | $89.36 | $27.16 | 54,258 |
2017-02-01 | $89.46 | $89.76 | $89.15 | $89.38 | $27.17 | 22,476 |
2017-01-31 | $89.26 | $89.72 | $89.11 | $89.72 | $27.27 | 10,917 |
2017-01-30 | $88.95 | $89.42 | $88.32 | $88.87 | $27.01 | 7,404 |
2017-01-27 | $90.21 | $90.21 | $90.00 | $90.00 | $27.35 | 1,650 |
2017-01-26 | $91.47 | $91.47 | $90.09 | $90.50 | $27.51 | 28,698 |
2017-01-25 | $89.87 | $90.94 | $89.87 | $90.86 | $27.62 | 5,043 |
2017-01-24 | $89.38 | $90.33 | $89.35 | $90.01 | $27.36 | 13,686 |
2017-01-23 | $88.84 | $88.84 | $88.20 | $88.61 | $26.93 | 6,675 |
2017-01-20 | $88.51 | $88.88 | $88.33 | $88.77 | $26.98 | 11,490 |
2017-01-19 | $88.46 | $88.77 | $88.46 | $88.77 | $26.98 | 85,758 |
2017-01-18 | $88.49 | $89.00 | $88.49 | $89.00 | $27.05 | 3,885 |
2017-01-17 | $89.10 | $89.38 | $88.42 | $88.72 | $26.96 | 22,788 |
2017-01-13 | $89.57 | $90.13 | $89.31 | $89.76 | $27.28 | 62,097 |
2017-01-12 | $89.68 | $89.68 | $88.35 | $89.42 | $27.18 | 13,272 |
2017-01-11 | $89.17 | $89.94 | $89.17 | $89.85 | $27.31 | 260,862 |
2017-01-10 | $90.46 | $90.46 | $89.15 | $89.34 | $27.15 | 23,760 |
2017-01-09 | $89.06 | $89.43 | $88.98 | $89.00 | $27.05 | 9,438 |
2017-01-06 | $89.79 | $89.98 | $89.51 | $89.51 | $27.21 | 5,847 |
2017-01-05 | $90.32 | $90.54 | $89.36 | $90.13 | $27.39 | 466,134 |
2017-01-04 | $89.92 | $91.49 | $89.92 | $90.56 | $27.52 | 270,552 |
2017-01-03 | $89.47 | $89.76 | $88.60 | $88.97 | $27.04 | 29,457 |
2016-12-30 | $88.82 | $88.88 | $88.49 | $88.75 | $26.97 | 9,966 |
2016-12-29 | $89.12 | $89.12 | $88.52 | $88.52 | $26.90 | 22,071 |
2016-12-28 | $89.74 | $89.74 | $88.52 | $88.77 | $26.98 | 21,030 |
2016-12-27 | $89.61 | $89.82 | $89.46 | $89.50 | $27.20 | 4,452 |
2016-12-23 | $89.32 | $89.35 | $88.72 | $89.35 | $27.16 | 14,472 |
2016-12-22 | $89.72 | $89.72 | $88.64 | $88.77 | $26.98 | 131,433 |
2016-12-21 | $90.00 | $90.07 | $89.46 | $89.93 | $27.33 | 5,805 |
2016-12-20 | $89.64 | $89.89 | $89.45 | $89.45 | $27.19 | 23,859 |
2016-12-19 | $87.76 | $89.42 | $87.76 | $89.40 | $27.17 | 22,278 |
2016-12-16 | $89.50 | $89.50 | $89.42 | $89.42 | $27.18 | 1,059 |
2016-12-15 | $90.00 | $90.55 | $89.47 | $89.76 | $27.00 | 31,821 |
2016-12-14 | $90.60 | $90.60 | $89.47 | $89.47 | $26.91 | 15,402 |
2016-12-13 | $91.19 | $91.19 | $90.49 | $90.54 | $27.23 | 8,325 |
2016-12-12 | $91.32 | $91.32 | $90.54 | $90.69 | $27.28 | 7,320 |
2016-12-09 | $91.65 | $91.65 | $91.04 | $91.06 | $27.39 | 7,383 |
2016-12-08 | $90.51 | $91.20 | $90.19 | $91.20 | $27.43 | 83,646 |
2016-12-07 | $89.27 | $90.38 | $89.13 | $90.38 | $27.19 | 6,576 |
2016-12-06 | $88.62 | $89.04 | $88.18 | $88.34 | $26.57 | 34,854 |
2016-12-05 | $87.18 | $88.27 | $87.18 | $88.21 | $26.53 | 6,231 |
2016-12-02 | $87.03 | $87.14 | $86.96 | $87.14 | $26.21 | 29,319 |
2016-12-01 | $87.03 | $87.33 | $87.03 | $87.33 | $26.27 | 2,034 |
2016-11-30 | $88.00 | $88.00 | $86.57 | $86.57 | $26.04 | 18,141 |
2016-11-29 | $87.59 | $87.59 | $87.59 | $87.59 | $26.35 | 858 |
2016-11-28 | $87.67 | $87.67 | $87.42 | $87.42 | $26.29 | 4,470 |
2016-11-25 | $88.14 | $88.14 | $88.14 | $88.14 | $26.51 | 216 |
2016-11-23 | $87.67 | $88.14 | $86.85 | $88.14 | $26.51 | 35,661 |
2016-11-22 | $87.00 | $87.91 | $86.45 | $87.45 | $26.30 | 23,661 |
2016-11-21 | $86.49 | $86.66 | $85.77 | $86.66 | $26.07 | 75,747 |
2016-11-18 | $85.42 | $85.42 | $85.42 | $85.42 | $25.69 | 822 |
2016-11-17 | $85.86 | $86.04 | $85.42 | $85.42 | $25.69 | 117,639 |
2016-11-16 | $85.47 | $85.50 | $84.97 | $84.97 | $25.56 | 7,296 |
2016-11-15 | $85.02 | $85.11 | $84.71 | $85.11 | $25.60 | 21,678 |
2016-11-14 | $84.79 | $84.99 | $84.60 | $84.96 | $25.56 | 7,638 |
2016-11-11 | $82.76 | $83.33 | $82.76 | $83.33 | $25.07 | 6,018 |
2016-11-10 | $82.64 | $82.64 | $82.13 | $82.13 | $24.70 | 35,664 |
2016-11-09 | $81.27 | $81.27 | $81.27 | $81.27 | $24.45 | 948 |
2016-11-08 | $79.98 | $80.45 | $79.98 | $80.09 | $24.09 | 12,168 |
2016-11-07 | $78.56 | $79.76 | $78.56 | $79.72 | $23.98 | 23,742 |
2016-11-04 | $78.29 | $78.71 | $78.29 | $78.71 | $23.67 | 1,296 |
2016-11-03 | $78.33 | $78.33 | $78.33 | $78.33 | $23.56 | 294 |
2016-11-02 | $77.94 | $78.67 | $77.94 | $78.33 | $23.56 | 7,416 |
2016-11-01 | $79.57 | $79.57 | $78.72 | $78.91 | $23.73 | 4,230 |
2016-10-31 | $79.08 | $79.57 | $79.08 | $79.57 | $23.93 | 3,492 |
2016-10-28 | $79.15 | $79.27 | $79.14 | $79.27 | $23.84 | 4,974 |
2016-10-27 | $79.30 | $79.36 | $79.06 | $79.36 | $23.87 | 3,528 |
2016-10-26 | $80.28 | $80.28 | $79.91 | $80.04 | $24.07 | 1,320 |
2016-10-25 | $80.55 | $80.55 | $80.53 | $80.53 | $24.22 | 3,123 |
2016-10-24 | $80.40 | $80.40 | $80.40 | $80.40 | $24.18 | 417 |
2016-10-21 | $80.58 | $80.71 | $80.40 | $80.40 | $24.18 | 5,469 |
2016-10-20 | $80.84 | $80.84 | $80.70 | $80.70 | $24.27 | 59,823 |
2016-10-19 | $80.90 | $81.44 | $80.62 | $81.44 | $24.50 | 3,489 |
2016-10-18 | $81.00 | $81.00 | $80.59 | $80.87 | $24.32 | 3,228 |
2016-10-17 | $80.50 | $80.50 | $80.50 | $80.50 | $24.21 | 1,974 |
2016-10-14 | $80.88 | $80.88 | $80.88 | $80.88 | $24.33 | 504 |
2016-10-13 | $80.82 | $80.82 | $80.38 | $80.53 | $24.22 | 34,050 |
2016-10-12 | $81.02 | $81.02 | $81.02 | $81.02 | $24.37 | 1,401 |
2016-10-11 | $81.27 | $81.27 | $80.94 | $80.94 | $24.35 | 5,955 |
2016-10-10 | $82.27 | $82.27 | $82.20 | $82.20 | $24.72 | 15,516 |
2016-10-07 | $81.80 | $81.94 | $81.23 | $81.38 | $24.48 | 11,982 |
2016-10-06 | $81.51 | $82.03 | $81.50 | $81.98 | $24.66 | 36,792 |
2016-10-05 | $81.34 | $82.12 | $81.34 | $82.08 | $24.69 | 1,383 |
2016-10-04 | $82.07 | $82.08 | $81.36 | $81.36 | $24.47 | 1,893 |
2016-10-03 | $82.10 | $82.10 | $81.81 | $81.85 | $24.62 | 3,786 |
2016-09-30 | $82.30 | $82.30 | $82.30 | $82.30 | $24.75 | 663 |
2016-09-29 | $82.87 | $82.87 | $81.97 | $81.97 | $24.66 | 3,906 |
2016-09-28 | $81.52 | $82.34 | $81.52 | $82.27 | $24.74 | 3,516 |
2016-09-27 | $81.85 | $81.85 | $81.70 | $81.70 | $24.58 | 1,374 |
2016-09-26 | $82.25 | $82.25 | $81.78 | $81.87 | $24.63 | 2,562 |
2016-09-23 | $82.63 | $82.82 | $82.63 | $82.82 | $24.91 | 1,026 |
2016-09-22 | $82.57 | $82.96 | $82.57 | $82.95 | $24.95 | 112,653 |
2016-09-21 | $80.38 | $82.07 | $80.38 | $82.07 | $24.69 | 10,500 |
2016-09-20 | $81.35 | $81.35 | $80.66 | $80.66 | $24.26 | 3,448,785 |
2016-09-19 | $80.99 | $81.52 | $80.99 | $81.50 | $24.51 | 15,684 |
2016-09-16 | $80.93 | $80.93 | $80.51 | $80.71 | $24.28 | 2,325 |
2016-09-15 | $80.96 | $81.19 | $80.96 | $81.19 | $24.32 | 1,758 |
2016-09-14 | $80.40 | $80.58 | $80.10 | $80.27 | $24.04 | 4,125 |
2016-09-13 | $81.87 | $81.87 | $80.47 | $80.79 | $24.20 | 2,106 |
2016-09-12 | $80.40 | $82.18 | $80.00 | $82.18 | $24.61 | 7,209 |
2016-09-09 | $82.81 | $82.81 | $81.54 | $81.54 | $24.42 | 6,069 |
2016-09-08 | $84.18 | $84.18 | $83.70 | $83.70 | $25.07 | 2,196 |
2016-09-07 | $83.34 | $83.66 | $83.33 | $83.66 | $25.06 | 4,437 |
2016-09-06 | $83.31 | $83.64 | $83.31 | $83.52 | $25.01 | 4,635 |
2016-09-02 | $82.63 | $83.37 | $82.63 | $83.27 | $24.94 | 6,831 |
2016-09-01 | $82.77 | $82.77 | $82.40 | $82.40 | $24.68 | 1,104 |
2016-08-31 | $82.81 | $82.94 | $82.63 | $82.63 | $24.75 | 1,638 |
2016-08-30 | $83.42 | $83.42 | $82.98 | $83.05 | $24.87 | 4,353 |
2016-08-29 | $82.94 | $83.43 | $82.94 | $83.21 | $24.92 | 10,824 |
2016-08-26 | $83.31 | $83.45 | $82.17 | $82.74 | $24.78 | 6,519 |
2016-08-25 | $82.60 | $82.91 | $82.60 | $82.91 | $24.83 | 3,732 |
2016-08-24 | $83.38 | $83.38 | $82.76 | $82.76 | $24.79 | 5,406 |
2016-08-23 | $83.31 | $83.44 | $83.31 | $83.44 | $24.99 | 1,407 |
2016-08-22 | $82.58 | $83.02 | $82.51 | $82.58 | $24.73 | 4,926 |
2016-08-19 | $82.47 | $82.92 | $82.39 | $82.58 | $24.73 | 4,194 |
2016-08-18 | $82.58 | $82.84 | $82.58 | $82.84 | $24.81 | 1,458 |
2016-08-17 | $82.20 | $82.20 | $82.14 | $82.14 | $24.60 | 3,285 |
2016-08-16 | $82.68 | $82.78 | $82.68 | $82.75 | $24.78 | 3,876 |
2016-08-15 | $83.00 | $83.22 | $83.00 | $83.03 | $24.87 | 4,461 |
2016-08-12 | $82.71 | $82.71 | $82.41 | $82.41 | $24.68 | 17,256 |
2016-08-11 | $82.67 | $82.68 | $82.47 | $82.68 | $24.76 | 3,099 |
2016-08-10 | $82.30 | $82.40 | $82.20 | $82.30 | $24.65 | 2,898 |
2016-08-09 | $82.46 | $82.80 | $82.46 | $82.80 | $24.80 | 1,206 |
2016-08-08 | $82.56 | $82.91 | $82.31 | $82.31 | $24.65 | 3,120 |
2016-08-05 | $82.16 | $82.66 | $82.16 | $82.66 | $24.76 | 5,373 |
2016-08-04 | $81.68 | $81.91 | $81.61 | $81.84 | $24.51 | 19,209 |
2016-08-03 | $81.63 | $81.73 | $81.48 | $81.73 | $24.48 | 1,746 |
2016-08-02 | $82.04 | $82.04 | $80.97 | $81.28 | $24.34 | 5,220 |
2016-08-01 | $82.64 | $82.74 | $82.26 | $82.46 | $24.70 | 20,355 |
2016-07-29 | $82.18 | $82.42 | $82.18 | $82.25 | $24.64 | 3,954 |
2016-07-28 | $82.33 | $82.33 | $81.96 | $81.96 | $24.55 | 7,227 |
2016-07-27 | $82.00 | $82.00 | $81.49 | $81.83 | $24.51 | 5,238 |
2016-07-26 | $81.87 | $81.87 | $81.87 | $81.87 | $24.52 | 1,296 |
2016-07-25 | $81.46 | $81.58 | $81.22 | $81.58 | $24.44 | 4,326 |
2016-07-22 | $80.94 | $81.70 | $80.94 | $81.44 | $24.39 | 2,364 |
2016-07-21 | $81.05 | $81.41 | $81.05 | $81.09 | $24.29 | 35,481 |
2016-07-20 | $80.98 | $81.60 | $80.98 | $81.60 | $24.44 | 1,590 |
2016-07-19 | $80.79 | $81.07 | $80.79 | $80.83 | $24.21 | 2,565 |
2016-07-18 | $81.06 | $81.06 | $80.99 | $80.99 | $24.26 | 1,677 |
2016-07-15 | $80.54 | $81.07 | $80.54 | $81.01 | $24.26 | 5,880 |
2016-07-14 | $81.05 | $81.31 | $80.87 | $80.87 | $24.22 | 22,437 |
2016-07-13 | $80.97 | $80.97 | $80.53 | $80.67 | $24.16 | 3,699 |
2016-07-12 | $81.01 | $81.14 | $80.87 | $81.03 | $24.27 | 3,582 |
2016-07-11 | $79.96 | $80.42 | $79.96 | $80.42 | $24.09 | 13,365 |
2016-07-08 | $79.28 | $79.41 | $79.23 | $79.33 | $23.76 | 6,186 |
2016-07-07 | $78.26 | $78.32 | $77.82 | $77.85 | $23.32 | 17,127 |
2016-07-06 | $76.47 | $77.90 | $76.47 | $77.90 | $23.33 | 7,398 |
2016-07-05 | $77.76 | $77.76 | $77.76 | $77.76 | $23.29 | 2,301 |
2016-07-01 | $77.73 | $78.38 | $77.73 | $78.25 | $23.44 | 15,630 |
2016-06-30 | $76.93 | $77.73 | $76.65 | $77.73 | $23.28 | 5,580 |
2016-06-29 | $76.09 | $76.09 | $76.09 | $76.09 | $22.79 | 594 |
2016-06-28 | $75.28 | $75.33 | $75.28 | $75.33 | $22.56 | 1,488 |
2016-06-27 | $74.73 | $74.73 | $73.61 | $73.61 | $22.05 | 5,451 |
2016-06-24 | $76.42 | $76.97 | $76.24 | $76.24 | $22.84 | 5,958 |
2016-06-23 | $78.52 | $78.52 | $78.52 | $78.52 | $23.52 | 816 |
2016-06-22 | $78.53 | $78.53 | $77.89 | $78.23 | $23.43 | 3,873 |
2016-06-21 | $78.02 | $78.02 | $77.93 | $77.99 | $23.36 | 9,297 |
2016-06-20 | $77.68 | $78.70 | $77.68 | $78.45 | $23.50 | 11,688 |
2016-06-17 | $76.85 | $77.74 | $76.85 | $77.16 | $23.11 | 9,243 |
2016-06-16 | $77.30 | $77.79 | $77.25 | $77.79 | $23.20 | 25,209 |
2016-06-15 | $77.42 | $78.22 | $77.42 | $78.00 | $23.26 | 5,433 |
2016-06-14 | $77.79 | $77.79 | $77.24 | $77.70 | $23.17 | 1,899 |
2016-06-13 | $78.48 | $78.48 | $78.41 | $78.41 | $23.38 | 1,062 |
2016-06-10 | $79.68 | $79.68 | $78.81 | $78.81 | $23.50 | 2,259 |
2016-06-09 | $79.87 | $80.22 | $79.69 | $80.22 | $23.92 | 5,856 |
2016-06-08 | $79.98 | $80.25 | $79.98 | $80.25 | $23.93 | 2,175 |
2016-06-07 | $79.82 | $80.39 | $79.82 | $79.93 | $23.84 | 4,740 |
2016-06-06 | $79.05 | $79.83 | $79.05 | $79.83 | $23.81 | 4,497 |
2016-06-03 | $78.43 | $78.70 | $78.43 | $78.70 | $23.47 | 981 |
2016-06-02 | $78.94 | $79.42 | $78.94 | $79.42 | $23.69 | 7,356 |
2016-06-01 | $78.46 | $78.46 | $77.94 | $78.22 | $23.33 | 22,791 |
2016-05-31 | $78.31 | $78.31 | $78.31 | $78.31 | $23.35 | 3,141 |
2016-05-27 | $77.25 | $77.97 | $77.25 | $77.97 | $23.25 | 2,298 |
2016-05-26 | $77.69 | $77.69 | $77.69 | $77.69 | $23.17 | 507 |
2016-05-25 | $77.75 | $77.99 | $77.52 | $77.69 | $23.17 | 5,979 |
2016-05-24 | $76.94 | $76.94 | $76.94 | $76.94 | $22.95 | 1,497 |
2016-05-23 | $75.79 | $76.40 | $75.79 | $76.40 | $22.78 | 5,019 |
2016-05-20 | $74.63 | $75.99 | $74.63 | $75.99 | $22.66 | 3,135 |
2016-05-19 | $75.33 | $75.33 | $74.62 | $74.67 | $22.27 | 7,161 |
2016-05-18 | $75.37 | $75.58 | $75.26 | $75.39 | $22.48 | 3,609 |
2016-05-17 | $76.27 | $76.41 | $75.07 | $75.07 | $22.39 | 12,300 |
2016-05-16 | $75.71 | $76.24 | $75.71 | $76.24 | $22.74 | 2,190 |
2016-05-13 | $75.19 | $75.19 | $75.19 | $75.19 | $22.42 | 768 |
2016-05-12 | $75.97 | $76.22 | $75.19 | $75.19 | $22.42 | 3,606 |
2016-05-11 | $76.51 | $76.76 | $76.46 | $76.46 | $22.80 | 4,065 |
2016-05-10 | $76.66 | $77.15 | $76.66 | $77.15 | $23.01 | 1,356 |
2016-05-09 | $76.22 | $76.30 | $75.97 | $76.30 | $22.76 | 8,073 |
2016-05-06 | $75.30 | $75.72 | $75.30 | $75.61 | $22.55 | 3,840 |
2016-05-05 | $75.85 | $75.85 | $75.85 | $75.85 | $22.62 | 1,650 |
2016-05-04 | $76.00 | $76.00 | $76.00 | $76.00 | $22.67 | 1,854 |
2016-05-03 | $76.31 | $76.87 | $76.31 | $76.87 | $22.93 | 1,785 |
2016-05-02 | $76.67 | $76.95 | $76.67 | $76.95 | $22.95 | 1,917 |
2016-04-29 | $77.48 | $77.48 | $76.59 | $76.59 | $22.84 | 2,760 |
2016-04-28 | $78.48 | $78.54 | $78.48 | $78.54 | $23.42 | 2,439 |
2016-04-27 | $77.75 | $77.75 | $77.75 | $77.75 | $23.19 | 1,830 |
2016-04-26 | $78.05 | $78.05 | $77.66 | $77.82 | $23.21 | 26,028 |
2016-04-25 | $77.57 | $77.57 | $77.25 | $77.25 | $23.04 | 1,458 |
2016-04-22 | $77.74 | $77.74 | $77.29 | $77.31 | $23.05 | 8,952 |
2016-04-21 | $77.63 | $77.63 | $77.17 | $77.24 | $23.04 | 21,297 |
2016-04-20 | $77.37 | $77.87 | $77.34 | $77.87 | $23.22 | 4,425 |
2016-04-19 | $78.14 | $78.14 | $77.23 | $77.37 | $23.07 | 4,992 |
2016-04-18 | $77.18 | $77.18 | $77.04 | $77.04 | $22.97 | 2,769 |
2016-04-15 | $76.80 | $77.09 | $76.63 | $76.63 | $22.85 | 5,118 |
2016-04-14 | $76.68 | $76.68 | $76.68 | $76.68 | $22.87 | 423 |
2016-04-13 | $75.82 | $76.80 | $75.82 | $76.68 | $22.87 | 12,051 |
2016-04-12 | $74.82 | $75.66 | $74.82 | $75.27 | $22.45 | 8,430 |
2016-04-11 | $74.88 | $75.02 | $74.87 | $75.02 | $22.37 | 5,679 |
2016-04-08 | $75.37 | $75.41 | $74.71 | $74.93 | $22.35 | 2,313 |
2016-04-07 | $75.17 | $75.17 | $75.17 | $75.17 | $22.42 | 504 |
2016-04-06 | $74.69 | $75.17 | $74.61 | $75.17 | $22.42 | 3,438 |
2016-04-05 | $74.95 | $74.95 | $74.74 | $74.75 | $22.29 | 1,839 |
2016-04-04 | $76.02 | $76.02 | $75.96 | $76.00 | $22.67 | 3,495 |
2016-04-01 | $75.40 | $75.82 | $75.40 | $75.82 | $22.61 | 6,645 |
2016-03-31 | $75.25 | $76.16 | $75.25 | $75.75 | $22.59 | 9,141 |
2016-03-30 | $76.09 | $76.09 | $75.63 | $75.64 | $22.56 | 4,401 |
2016-03-29 | $73.89 | $75.49 | $73.89 | $75.49 | $22.51 | 3,711 |
2016-03-28 | $73.48 | $74.26 | $73.48 | $73.79 | $22.01 | 2,619 |
2016-03-24 | $73.11 | $73.82 | $73.11 | $73.73 | $21.99 | 2,106 |
2016-03-23 | $74.23 | $74.23 | $74.05 | $74.18 | $22.12 | 2,406 |
2016-03-22 | $74.66 | $74.91 | $74.64 | $74.80 | $22.31 | 6,465 |
2016-03-21 | $75.14 | $75.14 | $74.62 | $74.70 | $22.28 | 2,910 |
2016-03-18 | $75.21 | $75.21 | $74.41 | $74.41 | $22.19 | 175,374 |
2016-03-17 | $73.29 | $74.80 | $73.29 | $74.80 | $22.22 | 3,318 |
2016-03-16 | $73.09 | $73.60 | $73.09 | $73.60 | $21.87 | 1,725 |
2016-03-15 | $73.22 | $73.36 | $72.94 | $72.94 | $21.67 | 2,724 |
2016-03-14 | $73.65 | $74.00 | $73.57 | $74.00 | $21.99 | 6,726 |
2016-03-11 | $73.45 | $74.20 | $73.45 | $74.20 | $22.05 | 4,512 |
2016-03-10 | $72.47 | $72.47 | $72.08 | $72.10 | $21.42 | 4,917 |
2016-03-09 | $72.64 | $72.91 | $72.62 | $72.91 | $21.66 | 4,599 |
2016-03-08 | $72.73 | $73.46 | $72.73 | $73.46 | $21.83 | 798 |
2016-03-07 | $73.09 | $74.09 | $73.09 | $73.96 | $21.97 | 9,609 |
2016-03-04 | $73.81 | $73.81 | $73.26 | $73.50 | $21.84 | 3,780 |
2016-03-03 | $72.81 | $73.35 | $72.47 | $73.35 | $21.79 | 7,185 |
2016-03-02 | $71.91 | $72.51 | $71.76 | $72.51 | $21.54 | 3,858 |
2016-03-01 | $71.36 | $71.68 | $71.36 | $71.68 | $21.30 | 2,604 |
2016-02-29 | $70.98 | $70.98 | $70.74 | $70.85 | $21.05 | 2,961 |
2016-02-26 | $70.68 | $70.70 | $70.38 | $70.38 | $20.91 | 15,264 |
2016-02-25 | $69.54 | $69.81 | $69.27 | $69.81 | $20.74 | 2,547 |
2016-02-24 | $67.83 | $68.37 | $67.59 | $68.37 | $20.31 | 5,004 |
2016-02-23 | $69.01 | $69.01 | $68.70 | $68.86 | $20.46 | 5,199 |
2016-02-22 | $68.77 | $69.62 | $68.77 | $69.62 | $20.68 | 8,808 |
2016-02-19 | $68.30 | $68.30 | $68.30 | $68.30 | $20.29 | 1,098 |
2016-02-18 | $68.39 | $68.39 | $68.31 | $68.31 | $20.29 | 4,026 |
2016-02-17 | $68.93 | $68.95 | $68.51 | $68.62 | $20.39 | 6,168 |
2016-02-16 | $66.05 | $66.05 | $66.05 | $66.05 | $19.63 | 1,215 |
2016-02-12 | $65.30 | $66.04 | $65.30 | $66.04 | $19.62 | 4,404 |
2016-02-11 | $64.60 | $64.65 | $64.13 | $64.13 | $19.05 | 3,828 |
2016-02-10 | $66.00 | $66.00 | $66.00 | $66.00 | $19.61 | 2,883 |
2016-02-09 | $65.04 | $65.30 | $64.65 | $65.10 | $19.34 | 4,836 |
2016-02-08 | $65.00 | $65.33 | $64.98 | $65.30 | $19.40 | 17,400 |
2016-02-05 | $68.26 | $68.26 | $67.32 | $67.41 | $20.03 | 11,181 |
2016-02-04 | $69.33 | $69.33 | $69.33 | $69.33 | $20.60 | 1,533 |
2016-02-03 | $68.48 | $68.49 | $67.63 | $67.89 | $20.17 | 25,341 |
2016-02-02 | $68.68 | $68.68 | $68.11 | $68.55 | $20.37 | 6,279 |
2016-02-01 | $69.49 | $70.39 | $69.49 | $70.14 | $20.84 | 12,597 |
2016-01-29 | $69.10 | $70.09 | $69.04 | $70.09 | $20.82 | 6,540 |
2016-01-28 | $68.23 | $68.59 | $67.73 | $67.73 | $20.12 | 5,352 |
2016-01-27 | $68.64 | $68.81 | $67.97 | $67.97 | $20.19 | 2,622 |
2016-01-26 | $68.33 | $68.90 | $68.33 | $68.84 | $20.45 | 2,775 |
2016-01-25 | $68.50 | $68.55 | $67.75 | $67.75 | $20.13 | 30,144 |
2016-01-22 | $68.70 | $69.00 | $68.70 | $69.00 | $20.50 | 4,737 |
2016-01-21 | $67.90 | $68.32 | $67.69 | $67.75 | $20.13 | 4,044 |
2016-01-20 | $65.57 | $67.60 | $65.00 | $67.60 | $20.09 | 6,381 |
2016-01-19 | $68.52 | $68.60 | $67.19 | $67.51 | $20.06 | 28,407 |
2016-01-15 | $67.54 | $68.49 | $67.28 | $68.10 | $20.23 | 17,307 |
2016-01-14 | $68.60 | $70.00 | $67.86 | $69.56 | $20.67 | 9,627 |
2016-01-13 | $71.19 | $71.42 | $68.80 | $68.80 | $20.44 | 7,122 |
2016-01-12 | $70.00 | $70.47 | $69.81 | $70.47 | $20.94 | 4,944 |
2016-01-11 | $70.75 | $70.75 | $70.56 | $70.56 | $20.96 | 2,502 |
2016-01-08 | $72.31 | $72.31 | $71.72 | $71.72 | $21.31 | 2,478 |
2016-01-07 | $72.68 | $72.68 | $72.05 | $72.20 | $21.45 | 5,649 |
2016-01-06 | $74.57 | $74.57 | $73.84 | $73.84 | $21.94 | 4,407 |
2016-01-05 | $75.15 | $75.53 | $75.00 | $75.09 | $22.31 | 5,511 |
2016-01-04 | $75.61 | $75.61 | $74.62 | $75.30 | $22.37 | 6,273 |
2015-12-31 | $77.26 | $77.26 | $76.71 | $76.78 | $22.81 | 10,236 |
2015-12-30 | $78.02 | $78.15 | $77.43 | $77.51 | $23.03 | 83,085 |
2015-12-29 | $77.86 | $77.97 | $77.36 | $77.55 | $23.04 | 18,684 |
2015-12-28 | $77.20 | $77.20 | $76.60 | $76.74 | $22.80 | 13,314 |
2015-12-24 | $77.42 | $77.42 | $77.24 | $77.24 | $22.95 | 843 |
2015-12-23 | $76.94 | $77.52 | $76.94 | $77.23 | $22.94 | 9,804 |
2015-12-22 | $75.89 | $75.96 | $75.86 | $75.86 | $22.54 | 2,475 |
2015-12-21 | $75.23 | $75.50 | $75.23 | $75.50 | $22.43 | 2,265 |
2015-12-18 | $75.41 | $75.52 | $75.41 | $75.50 | $22.43 | 2,541 |
2015-12-17 | $80.37 | $80.37 | $79.59 | $79.60 | $22.67 | 21,810 |
2015-12-16 | $79.89 | $80.23 | $79.39 | $80.23 | $22.85 | 7,938 |
2015-12-15 | $79.02 | $79.51 | $79.02 | $79.51 | $22.65 | 2,172 |
2015-12-14 | $78.28 | $78.28 | $78.18 | $78.18 | $22.27 | 2,139 |
2015-12-11 | $79.15 | $79.15 | $78.58 | $78.58 | $22.38 | 3,240 |
2015-12-10 | $80.10 | $80.51 | $80.03 | $80.51 | $22.93 | 6,681 |
2015-12-09 | $80.36 | $80.36 | $80.21 | $80.26 | $22.86 | 3,870 |
2015-12-08 | $80.38 | $81.05 | $80.38 | $81.00 | $23.07 | 5,277 |
2015-12-07 | $81.96 | $81.96 | $81.30 | $81.42 | $23.19 | 9,264 |
2015-12-04 | $81.50 | $81.50 | $81.50 | $81.50 | $23.21 | 492 |
2015-12-03 | $82.78 | $82.78 | $81.38 | $81.50 | $23.21 | 4,371 |
2015-12-02 | $83.22 | $83.85 | $82.75 | $82.75 | $23.57 | 6,579 |
2015-12-01 | $83.15 | $83.66 | $83.15 | $83.36 | $23.74 | 3,036 |
2015-11-30 | $83.53 | $83.53 | $83.00 | $83.00 | $23.64 | 10,215 |
2015-11-27 | $83.19 | $83.19 | $83.19 | $83.19 | $23.70 | 42 |
2015-11-25 | $82.91 | $83.31 | $82.91 | $83.19 | $23.70 | 1,698 |
2015-11-24 | $82.43 | $82.95 | $81.70 | $82.95 | $23.63 | 24,180 |
2015-11-23 | $82.91 | $82.91 | $82.55 | $82.55 | $23.51 | 4,860 |
2015-11-20 | $82.38 | $82.40 | $81.96 | $81.96 | $23.35 | 20,013 |
2015-11-19 | $81.91 | $81.91 | $81.91 | $81.91 | $23.33 | 306 |
2015-11-18 | $81.50 | $81.91 | $80.77 | $81.91 | $23.33 | 4,233 |
2015-11-17 | $80.85 | $81.23 | $80.56 | $80.56 | $22.95 | 6,333 |
2015-11-16 | $79.78 | $80.93 | $79.78 | $80.93 | $23.05 | 5,559 |
2015-11-13 | $80.63 | $80.83 | $80.63 | $80.83 | $23.02 | 1,710 |
2015-11-12 | $81.92 | $81.92 | $80.66 | $80.66 | $22.98 | 5,802 |
2015-11-11 | $82.76 | $82.87 | $82.17 | $82.17 | $23.41 | 8,424 |
2015-11-10 | $82.47 | $82.96 | $82.37 | $82.96 | $23.63 | 14,730 |
2015-11-09 | $83.10 | $83.10 | $83.10 | $83.10 | $23.67 | 636 |
2015-11-06 | $83.39 | $83.39 | $83.10 | $83.10 | $23.67 | 4,353 |
2015-11-05 | $82.94 | $83.17 | $82.91 | $83.17 | $23.69 | 1,746 |
2015-11-04 | $83.54 | $83.54 | $83.16 | $83.37 | $23.75 | 1,782 |
2015-11-03 | $83.45 | $83.73 | $83.40 | $83.43 | $23.76 | 6,423 |
2015-11-02 | $82.56 | $83.13 | $82.05 | $83.13 | $23.68 | 13,515 |
2015-10-30 | $81.81 | $81.81 | $81.78 | $81.78 | $23.29 | 3,711 |
2015-10-29 | $82.31 | $82.31 | $81.65 | $81.65 | $23.26 | 2,526 |
2015-10-28 | $82.10 | $82.10 | $81.29 | $81.83 | $23.31 | 11,457 |
2015-10-27 | $80.91 | $80.91 | $80.40 | $80.60 | $22.96 | 2,820 |
2015-10-26 | $81.42 | $81.60 | $81.42 | $81.60 | $23.24 | 3,111 |
2015-10-23 | $81.25 | $81.41 | $81.25 | $81.41 | $23.19 | 7,344 |
2015-10-22 | $80.85 | $81.00 | $80.85 | $81.00 | $23.07 | 1,221 |
2015-10-21 | $80.63 | $80.76 | $80.63 | $80.73 | $23.00 | 2,139 |
2015-10-20 | $81.33 | $81.54 | $81.33 | $81.37 | $23.18 | 3,132 |
2015-10-19 | $81.40 | $81.40 | $81.40 | $81.40 | $23.19 | 2,004 |
2015-10-16 | $81.46 | $81.46 | $81.36 | $81.45 | $23.20 | 3,249 |
2015-10-15 | $80.40 | $80.50 | $80.40 | $80.50 | $22.93 | 3,504 |
2015-10-14 | $80.29 | $80.29 | $80.13 | $80.13 | $22.83 | 1,413 |
2015-10-13 | $81.54 | $81.54 | $81.01 | $81.07 | $23.09 | 3,483 |
2015-10-12 | $81.54 | $81.54 | $81.54 | $81.54 | $23.23 | 1,104 |
2015-10-09 | $81.99 | $81.99 | $81.54 | $81.54 | $23.23 | 1,581 |
2015-10-08 | $80.78 | $81.54 | $80.67 | $81.54 | $23.22 | 3,750 |
2015-10-07 | $80.07 | $80.07 | $80.07 | $80.07 | $22.81 | 24 |
2015-10-06 | $80.42 | $80.42 | $79.77 | $80.07 | $22.81 | 2,616 |
2015-10-05 | $79.00 | $80.09 | $79.00 | $80.09 | $22.81 | 13,062 |
2015-10-02 | $76.83 | $78.63 | $76.70 | $78.63 | $22.40 | 2,508 |
2015-10-01 | $76.84 | $77.28 | $76.83 | $77.28 | $22.01 | 3,552 |
2015-09-30 | $77.18 | $77.18 | $76.77 | $76.77 | $21.87 | 1,701 |
2015-09-29 | $77.05 | $77.05 | $75.77 | $76.35 | $21.75 | 20,163 |
2015-09-28 | $78.82 | $78.82 | $76.62 | $76.62 | $21.82 | 4,494 |
2015-09-25 | $80.16 | $80.16 | $78.79 | $78.98 | $22.50 | 4,677 |
2015-09-24 | $78.80 | $79.60 | $78.80 | $79.60 | $22.67 | 3,396 |
2015-09-23 | $80.15 | $80.15 | $80.15 | $80.15 | $22.83 | 1,053 |
2015-09-22 | $80.10 | $80.46 | $80.00 | $80.46 | $22.92 | 2,700 |
2015-09-21 | $82.20 | $82.73 | $81.47 | $81.47 | $23.21 | 4,737 |
2015-09-18 | $82.16 | $82.16 | $82.16 | $82.16 | $23.40 | 1,095 |
2015-09-17 | $83.12 | $84.36 | $83.00 | $83.77 | $23.78 | 5,826 |
2015-09-16 | $82.67 | $82.93 | $82.66 | $82.93 | $23.54 | 1,962 |
2015-09-15 | $81.37 | $82.28 | $81.37 | $82.28 | $23.35 | 3,822 |
2015-09-14 | $82.09 | $82.09 | $81.14 | $81.22 | $23.05 | 5,046 |
2015-09-11 | $81.30 | $81.30 | $81.30 | $81.30 | $23.07 | 648 |
2015-09-10 | $81.30 | $81.58 | $80.72 | $81.30 | $23.07 | 32,316 |
2015-09-09 | $81.95 | $82.66 | $81.00 | $81.00 | $22.99 | 11,826 |
2015-09-08 | $81.17 | $81.98 | $81.11 | $81.98 | $23.27 | 3,594 |
2015-09-04 | $80.24 | $80.24 | $79.90 | $79.94 | $22.69 | 2,043 |
2015-09-03 | $80.85 | $80.99 | $80.85 | $80.99 | $22.99 | 1,359 |
2015-09-02 | $79.99 | $80.65 | $79.81 | $80.65 | $22.89 | 6,786 |
2015-09-01 | $80.64 | $80.64 | $79.85 | $79.86 | $22.67 | 5,217 |
2015-08-31 | $82.13 | $82.13 | $81.56 | $81.56 | $23.15 | 3,210 |
2015-08-28 | $81.88 | $82.27 | $81.88 | $82.10 | $23.30 | 4,053 |
2015-08-27 | $81.19 | $81.27 | $81.19 | $81.24 | $23.06 | 1,857 |
SPDR Portfolio S&P 400 Mid Cap ETF (SPMD) News Headlines
Recent SPDR Portfolio S&P 400 Mid Cap ETF (SPMD) News
Similar Companies to SPDR Portfolio S&P 400 Mid Cap ETF (SPMD) 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 | -- | -- | -- |