SPDR Portfolio Intermediate Term Treasury ETF (SPTI) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.65 ($-0.20) -0.69%
SPDR Portfolio Intermediate Term Treasury ETF - Daily Information
Click for more stock information on SPDR Portfolio Intermediate Term Treasury ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.80 |
Previous Close | $28.65 |
High | $28.80 |
Low | $28.62 |
Adjusted Open | $28.80 |
Previous Adjusted Close | $28.65 |
Adjusted High | $28.80 |
Adjusted Low | $28.62 |
About SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
In seeking to track the performance of the Bloomberg Barclays 3-10 Year U.S. Treasury Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is designed to measure the performance of intermediate term (3-10 years) public obligations of the U.S. Treasury. The Index includes all publicly issued U.S. Treasury securities that have a remaining maturity of greater than or equal to 3 years and less than 10 years, are rated investment grade and have $300 million or more of outstanding face value. In addition, the securities must be denominated in U.S. dollars, fixed rate and non-convertible. Securities excluded from the Index include state and local government series bonds, inflation protected public obligations of the U.S. Treasury, commonly known as “TIPS,” floating rate bonds and coupon issues that have been stripped from bonds included in the Index. The Index is market capitalization weighted and the securities in the Index are updated on the last business day of each month. As of August 31, 2019, there were approximately 112 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 5.64 years and the modified adjusted duration of securities in the Index was approximately 5.22 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
Historical Stock Data for SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $28.80 | $28.80 | $28.62 | $28.65 | $28.65 | 4,343,566 |
2025-04-30 | $28.79 | $28.87 | $28.79 | $28.85 | $28.76 | 3,117,288 |
2025-04-29 | $28.71 | $28.80 | $28.71 | $28.78 | $28.69 | 1,960,122 |
2025-04-28 | $28.61 | $28.74 | $28.61 | $28.73 | $28.64 | 2,204,007 |
2025-04-25 | $28.59 | $28.65 | $28.57 | $28.63 | $28.54 | 2,303,272 |
2025-04-24 | $28.53 | $28.56 | $28.51 | $28.56 | $28.47 | 1,856,152 |
2025-04-23 | $28.57 | $28.62 | $28.42 | $28.45 | $28.45 | 2,981,936 |
2025-04-22 | $28.49 | $28.51 | $28.45 | $28.46 | $28.46 | 1,689,263 |
2025-04-21 | $28.49 | $28.58 | $28.46 | $28.46 | $28.46 | 2,270,098 |
2025-04-17 | $28.56 | $28.59 | $28.51 | $28.53 | $28.53 | 15,729,561 |
2025-04-16 | $28.51 | $28.59 | $28.46 | $28.56 | $28.56 | 17,452,855 |
2025-04-15 | $28.42 | $28.51 | $28.41 | $28.45 | $28.45 | 16,779,998 |
2025-04-14 | $28.32 | $28.43 | $28.30 | $28.41 | $28.41 | 5,721,465 |
2025-04-11 | $28.25 | $28.28 | $28.11 | $28.22 | $28.22 | 80,296,588 |
2025-04-10 | $28.45 | $28.51 | $28.35 | $28.37 | $28.37 | 6,595,898 |
2025-04-09 | $28.44 | $28.51 | $28.22 | $28.44 | $28.44 | 15,576,397 |
2025-04-08 | $28.50 | $28.67 | $28.49 | $28.53 | $28.53 | 12,803,220 |
2025-04-07 | $28.84 | $28.88 | $28.58 | $28.63 | $28.63 | 73,391,682 |
2025-04-04 | $28.97 | $29.04 | $28.81 | $28.85 | $28.85 | 4,333,864 |
2025-04-03 | $28.77 | $28.83 | $28.74 | $28.77 | $28.77 | 2,992,048 |
2025-04-02 | $28.62 | $28.62 | $28.46 | $28.51 | $28.51 | 2,420,211 |
2025-04-01 | $28.52 | $28.60 | $28.52 | $28.54 | $28.54 | 3,063,822 |
2025-03-31 | $28.60 | $28.62 | $28.52 | $28.58 | $28.49 | 2,925,169 |
2025-03-28 | $28.45 | $28.54 | $28.45 | $28.52 | $28.43 | 2,059,721 |
2025-03-27 | $28.36 | $28.39 | $28.34 | $28.37 | $28.28 | 4,699,356 |
2025-03-26 | $28.37 | $28.40 | $28.35 | $28.36 | $28.36 | 1,434,793 |
2025-03-25 | $28.38 | $28.43 | $28.37 | $28.41 | $28.41 | 1,220,598 |
2025-03-24 | $28.42 | $28.43 | $28.36 | $28.36 | $28.36 | 877,665 |
2025-03-21 | $28.53 | $28.55 | $28.47 | $28.49 | $28.49 | 2,516,372 |
2025-03-20 | $28.55 | $28.55 | $28.45 | $28.47 | $28.47 | 1,990,871 |
2025-03-19 | $28.35 | $28.46 | $28.32 | $28.44 | $28.44 | 1,621,065 |
2025-03-18 | $28.33 | $28.41 | $28.33 | $28.38 | $28.38 | 2,549,428 |
2025-03-17 | $28.37 | $28.42 | $28.33 | $28.35 | $28.35 | 2,401,907 |
2025-03-14 | $28.39 | $28.39 | $28.34 | $28.35 | $28.35 | 3,670,954 |
2025-03-13 | $28.33 | $28.44 | $28.30 | $28.43 | $28.43 | 2,565,958 |
2025-03-12 | $28.33 | $28.40 | $28.33 | $28.35 | $28.35 | 2,196,536 |
2025-03-11 | $28.48 | $28.53 | $28.38 | $28.41 | $28.41 | 5,125,606 |
2025-03-10 | $28.45 | $28.50 | $28.42 | $28.47 | $28.47 | 4,761,218 |
2025-03-07 | $28.45 | $28.47 | $28.30 | $28.33 | $28.33 | 3,330,647 |
2025-03-06 | $28.35 | $28.38 | $28.27 | $28.34 | $28.34 | 3,565,254 |
2025-03-05 | $28.47 | $28.49 | $28.34 | $28.34 | $28.34 | 5,918,310 |
2025-03-04 | $28.54 | $28.59 | $28.42 | $28.45 | $28.45 | 2,925,989 |
2025-03-03 | $28.36 | $28.50 | $28.34 | $28.48 | $28.48 | 3,443,707 |
2025-02-28 | $28.45 | $28.52 | $28.41 | $28.51 | $28.43 | 1,572,452 |
2025-02-27 | $28.34 | $28.40 | $28.33 | $28.40 | $28.32 | 1,217,602 |
2025-02-26 | $28.34 | $28.42 | $28.32 | $28.41 | $28.33 | 2,611,276 |
2025-02-25 | $28.31 | $28.36 | $28.31 | $28.34 | $28.26 | 1,640,159 |
2025-02-24 | $28.13 | $28.21 | $28.12 | $28.20 | $28.12 | 1,162,689 |
2025-02-21 | $28.06 | $28.18 | $28.05 | $28.16 | $28.08 | 1,464,201 |
2025-02-20 | $28.03 | $28.06 | $28.03 | $28.03 | $27.95 | 1,044,458 |
2025-02-19 | $27.96 | $28.01 | $27.95 | $28.01 | $27.93 | 1,463,166 |
2025-02-18 | $27.99 | $28.02 | $27.95 | $27.95 | $27.87 | 2,236,169 |
2025-02-14 | $28.07 | $28.09 | $28.04 | $28.04 | $27.96 | 1,296,354 |
2025-02-13 | $27.92 | $27.98 | $27.92 | $27.96 | $27.88 | 2,533,100 |
2025-02-12 | $27.83 | $27.85 | $27.80 | $27.83 | $27.75 | 5,389,609 |
2025-02-11 | $27.97 | $27.98 | $27.95 | $27.96 | $27.88 | 3,816,985 |
2025-02-10 | $28.02 | $28.06 | $27.99 | $28.00 | $27.92 | 1,673,877 |
2025-02-07 | $28.01 | $28.03 | $27.97 | $28.01 | $27.93 | 5,464,479 |
2025-02-06 | $28.08 | $28.10 | $28.05 | $28.09 | $28.01 | 11,367,836 |
2025-02-05 | $28.07 | $28.15 | $28.07 | $28.11 | $28.03 | 1,948,573 |
2025-02-04 | $27.93 | $28.01 | $27.93 | $28.01 | $27.93 | 3,481,518 |
2025-02-03 | $27.99 | $28.05 | $27.92 | $27.96 | $27.88 | 4,220,084 |
2025-01-31 | $28.08 | $28.11 | $28.01 | $28.06 | $27.88 | 1,952,902 |
2025-01-30 | $28.07 | $28.10 | $28.05 | $28.07 | $27.89 | 1,327,807 |
2025-01-29 | $28.07 | $28.09 | $27.98 | $28.03 | $27.85 | 2,918,984 |
2025-01-28 | $28.00 | $28.07 | $27.99 | $28.06 | $27.88 | 1,715,721 |
2025-01-27 | $28.05 | $28.07 | $28.00 | $28.05 | $27.87 | 1,927,455 |
2025-01-24 | $27.88 | $27.96 | $27.87 | $27.93 | $27.93 | 1,625,051 |
2025-01-23 | $27.85 | $27.90 | $27.85 | $27.87 | $27.87 | 2,066,985 |
2025-01-22 | $27.95 | $27.96 | $27.89 | $27.92 | $27.92 | 1,906,036 |
2025-01-21 | $27.96 | $27.97 | $27.93 | $27.97 | $27.97 | 2,422,945 |
2025-01-17 | $27.93 | $27.94 | $27.89 | $27.91 | $27.91 | 1,198,795 |
2025-01-16 | $27.83 | $27.94 | $27.81 | $27.92 | $27.92 | 2,213,350 |
2025-01-15 | $27.85 | $27.87 | $27.81 | $27.85 | $27.85 | 2,016,955 |
2025-01-14 | $27.65 | $27.67 | $27.63 | $27.66 | $27.66 | 4,204,915 |
2025-01-13 | $27.67 | $27.67 | $27.62 | $27.64 | $27.64 | 2,276,656 |
2025-01-10 | $27.72 | $27.75 | $27.65 | $27.67 | $27.67 | 3,193,678 |
2025-01-08 | $27.79 | $27.84 | $27.78 | $27.83 | $27.83 | 1,844,012 |
2025-01-07 | $27.84 | $27.86 | $27.77 | $27.80 | $27.80 | 1,578,539 |
2025-01-06 | $27.86 | $27.88 | $27.82 | $27.86 | $27.86 | 2,030,110 |
2025-01-03 | $27.93 | $27.94 | $27.86 | $27.87 | $27.87 | 1,546,960 |
2025-01-02 | $27.94 | $27.96 | $27.86 | $27.90 | $27.90 | 1,500,410 |
2024-12-31 | $27.94 | $27.96 | $27.88 | $27.88 | $27.88 | 2,600,336 |
2024-12-30 | $27.89 | $27.93 | $27.89 | $27.91 | $27.91 | 1,328,974 |
2024-12-27 | $27.82 | $27.86 | $27.79 | $27.80 | $27.80 | 1,270,280 |
2024-12-26 | $27.76 | $27.84 | $27.75 | $27.82 | $27.82 | 1,483,275 |
2024-12-24 | $27.77 | $27.82 | $27.76 | $27.81 | $27.81 | 2,162,286 |
2024-12-23 | $27.86 | $27.87 | $27.79 | $27.80 | $27.80 | 2,236,825 |
2024-12-20 | $27.92 | $27.94 | $27.87 | $27.88 | $27.88 | 2,223,054 |
2024-12-19 | $27.83 | $27.85 | $27.78 | $27.82 | $27.82 | 3,356,001 |
2024-12-18 | $28.14 | $28.15 | $27.93 | $27.94 | $27.85 | 2,292,320 |
2024-12-17 | $28.11 | $28.15 | $28.10 | $28.12 | $28.03 | 1,544,382 |
2024-12-16 | $28.14 | $28.15 | $28.10 | $28.11 | $28.02 | 1,134,050 |
2024-12-13 | $28.16 | $28.18 | $28.10 | $28.11 | $28.02 | 1,434,702 |
2024-12-12 | $28.24 | $28.26 | $28.19 | $28.20 | $28.11 | 4,603,264 |
2024-12-11 | $28.35 | $28.36 | $28.25 | $28.27 | $28.18 | 1,908,071 |
2024-12-10 | $28.31 | $28.32 | $28.28 | $28.30 | $28.21 | 2,083,973 |
2024-12-09 | $28.38 | $28.39 | $28.34 | $28.34 | $28.25 | 1,165,597 |
2024-12-06 | $28.43 | $28.43 | $28.36 | $28.40 | $28.31 | 1,464,553 |
2024-12-05 | $28.28 | $28.34 | $28.27 | $28.32 | $28.23 | 1,217,166 |
2024-12-04 | $28.22 | $28.35 | $28.21 | $28.33 | $28.24 | 1,657,698 |
2024-12-03 | $28.33 | $28.34 | $28.25 | $28.25 | $28.16 | 1,679,923 |
2024-12-02 | $28.73 | $28.73 | $28.22 | $28.30 | $28.21 | 2,314,664 |
2024-11-29 | $28.39 | $28.41 | $28.36 | $28.40 | $28.40 | 844,106 |
2024-11-27 | $28.33 | $28.35 | $28.28 | $28.31 | $28.31 | 1,652,992 |
2024-11-26 | $28.22 | $28.24 | $28.19 | $28.24 | $28.24 | 1,521,224 |
2024-11-25 | $28.23 | $28.27 | $28.20 | $28.27 | $28.27 | 1,274,111 |
2024-11-22 | $28.09 | $28.10 | $28.06 | $28.06 | $28.06 | 1,310,136 |
2024-11-21 | $28.09 | $28.14 | $28.04 | $28.06 | $28.06 | 2,803,018 |
2024-11-20 | $28.06 | $28.12 | $28.06 | $28.09 | $28.09 | 1,629,760 |
2024-11-19 | $28.14 | $28.15 | $28.10 | $28.11 | $28.11 | 2,854,469 |
2024-11-18 | $28.03 | $28.09 | $28.01 | $28.07 | $28.07 | 1,269,593 |
2024-11-15 | $27.98 | $28.09 | $27.93 | $28.03 | $28.03 | 1,845,786 |
2024-11-14 | $28.06 | $28.10 | $27.98 | $28.00 | $28.00 | 3,362,578 |
2024-11-13 | $28.12 | $28.12 | $28.00 | $28.04 | $28.04 | 4,024,980 |
2024-11-12 | $28.04 | $28.09 | $27.99 | $28.01 | $28.01 | 2,076,271 |
2024-11-11 | $28.11 | $28.13 | $28.09 | $28.11 | $28.11 | 995,634 |
2024-11-08 | $28.20 | $28.25 | $28.15 | $28.18 | $28.18 | 1,967,108 |
2024-11-07 | $28.09 | $28.20 | $28.09 | $28.17 | $28.17 | 2,121,912 |
2024-11-06 | $27.97 | $28.07 | $27.97 | $28.01 | $28.01 | 2,135,674 |
2024-11-05 | $28.17 | $28.21 | $28.09 | $28.18 | $28.18 | 1,717,961 |
2024-11-04 | $28.23 | $28.25 | $28.16 | $28.20 | $28.20 | 1,214,686 |
2024-11-01 | $28.25 | $28.26 | $28.09 | $28.09 | $28.09 | 1,729,519 |
2024-10-31 | $28.26 | $28.32 | $28.21 | $28.28 | $28.19 | 1,235,404 |
2024-10-30 | $28.38 | $28.43 | $28.28 | $28.30 | $28.21 | 2,048,760 |
2024-10-29 | $28.25 | $28.35 | $28.25 | $28.34 | $28.25 | 1,443,811 |
2024-10-28 | $28.38 | $28.39 | $28.29 | $28.32 | $28.23 | 1,696,776 |
2024-10-25 | $28.47 | $28.47 | $28.36 | $28.37 | $28.28 | 731,110 |
2024-10-24 | $28.41 | $28.46 | $28.39 | $28.42 | $28.33 | 1,684,472 |
2024-10-23 | $28.37 | $28.41 | $28.36 | $28.38 | $28.29 | 816,205 |
2024-10-22 | $28.48 | $28.49 | $28.42 | $28.44 | $28.35 | 1,595,585 |
2024-10-21 | $28.53 | $28.54 | $28.46 | $28.47 | $28.38 | 736,334 |
2024-10-18 | $28.60 | $28.62 | $28.59 | $28.61 | $28.52 | 906,671 |
2024-10-17 | $28.57 | $28.59 | $28.55 | $28.57 | $28.48 | 1,492,528 |
2024-10-16 | $28.66 | $28.68 | $28.65 | $28.66 | $28.57 | 896,686 |
2024-10-15 | $28.62 | $28.64 | $28.60 | $28.62 | $28.53 | 830,086 |
2024-10-14 | $28.50 | $28.54 | $28.48 | $28.54 | $28.45 | 676,839 |
2024-10-11 | $28.55 | $28.60 | $28.54 | $28.57 | $28.48 | 1,622,619 |
2024-10-10 | $28.55 | $28.57 | $28.48 | $28.55 | $28.46 | 1,149,435 |
2024-10-09 | $28.58 | $28.59 | $28.53 | $28.55 | $28.46 | 2,012,666 |
2024-10-08 | $28.57 | $28.62 | $28.56 | $28.61 | $28.52 | 1,579,037 |
2024-10-07 | $28.58 | $28.62 | $28.58 | $28.60 | $28.51 | 1,785,399 |
2024-10-04 | $28.70 | $28.75 | $28.66 | $28.66 | $28.57 | 1,257,552 |
2024-10-03 | $28.95 | $28.96 | $28.89 | $28.90 | $28.81 | 1,876,815 |
2024-10-02 | $28.98 | $29.02 | $28.95 | $29.00 | $29.00 | 1,493,869 |
2024-10-01 | $29.04 | $29.12 | $29.03 | $29.05 | $29.05 | 2,121,991 |
2024-09-30 | $29.12 | $29.13 | $29.04 | $29.06 | $28.97 | 1,386,246 |
2024-09-27 | $29.09 | $29.16 | $29.09 | $29.14 | $29.05 | 706,336 |
2024-09-26 | $29.09 | $29.10 | $29.03 | $29.05 | $28.96 | 1,347,745 |
2024-09-25 | $29.13 | $29.15 | $29.08 | $29.08 | $28.99 | 788,757 |
2024-09-24 | $29.08 | $29.17 | $29.06 | $29.16 | $29.07 | 1,643,875 |
2024-09-23 | $29.09 | $29.15 | $29.05 | $29.12 | $29.03 | 960,167 |
2024-09-20 | $29.10 | $29.17 | $29.07 | $29.14 | $29.05 | 1,011,996 |
2024-09-19 | $29.10 | $29.14 | $29.08 | $29.14 | $29.05 | 1,653,316 |
2024-09-18 | $29.17 | $29.28 | $29.12 | $29.13 | $29.04 | 1,489,012 |
2024-09-17 | $29.23 | $29.23 | $29.19 | $29.22 | $29.13 | 1,935,901 |
2024-09-16 | $29.22 | $29.26 | $29.21 | $29.26 | $29.17 | 891,467 |
2024-09-13 | $29.22 | $29.23 | $29.18 | $29.21 | $29.12 | 1,148,278 |
2024-09-12 | $29.16 | $29.19 | $29.11 | $29.15 | $29.06 | 3,843,312 |
2024-09-11 | $29.14 | $29.25 | $29.14 | $29.17 | $29.08 | 2,983,944 |
2024-09-10 | $29.11 | $29.21 | $29.11 | $29.21 | $29.12 | 2,096,227 |
2024-09-09 | $29.08 | $29.13 | $29.05 | $29.10 | $29.01 | 1,403,029 |
2024-09-06 | $29.05 | $29.18 | $28.99 | $29.09 | $29.00 | 2,456,225 |
2024-09-05 | $29.05 | $29.06 | $28.97 | $29.02 | $28.93 | 1,743,560 |
2024-09-04 | $28.89 | $29.00 | $28.89 | $29.00 | $28.91 | 2,106,316 |
2024-09-03 | $28.84 | $28.88 | $28.83 | $28.87 | $28.78 | 2,317,965 |
2024-08-30 | $28.89 | $28.92 | $28.83 | $28.84 | $28.66 | 1,316,120 |
2024-08-29 | $28.89 | $28.90 | $28.86 | $28.89 | $28.71 | 1,248,793 |
2024-08-28 | $28.94 | $28.95 | $28.91 | $28.93 | $28.75 | 2,337,109 |
2024-08-27 | $28.88 | $28.95 | $28.86 | $28.92 | $28.74 | 1,472,059 |
2024-08-26 | $28.99 | $28.99 | $28.92 | $28.93 | $28.75 | 1,024,388 |
2024-08-23 | $28.87 | $28.96 | $28.85 | $28.94 | $28.76 | 1,297,927 |
2024-08-22 | $28.89 | $28.89 | $28.81 | $28.83 | $28.65 | 680,496 |
2024-08-21 | $28.91 | $28.99 | $28.86 | $28.93 | $28.75 | 1,076,917 |
2024-08-20 | $28.85 | $28.88 | $28.83 | $28.88 | $28.70 | 947,177 |
2024-08-19 | $28.77 | $28.82 | $28.76 | $28.80 | $28.62 | 2,502,867 |
2024-08-16 | $28.78 | $28.78 | $28.72 | $28.77 | $28.59 | 1,244,445 |
2024-08-15 | $28.70 | $28.74 | $28.69 | $28.73 | $28.55 | 1,856,698 |
2024-08-14 | $28.85 | $28.92 | $28.84 | $28.88 | $28.70 | 1,084,958 |
2024-08-13 | $28.86 | $28.87 | $28.83 | $28.87 | $28.69 | 762,695 |
2024-08-12 | $28.68 | $28.78 | $28.67 | $28.78 | $28.60 | 1,829,152 |
2024-08-09 | $28.75 | $28.75 | $28.69 | $28.70 | $28.53 | 1,004,846 |
2024-08-08 | $28.62 | $28.66 | $28.60 | $28.65 | $28.47 | 1,413,005 |
2024-08-07 | $28.72 | $28.73 | $28.66 | $28.71 | $28.53 | 1,800,626 |
2024-08-06 | $28.89 | $28.90 | $28.74 | $28.77 | $28.59 | 2,306,479 |
2024-08-05 | $29.08 | $29.13 | $28.86 | $28.93 | $28.75 | 5,298,083 |
2024-08-02 | $28.81 | $28.95 | $28.81 | $28.93 | $28.75 | 3,164,106 |
2024-08-01 | $28.54 | $28.62 | $28.53 | $28.59 | $28.42 | 1,462,734 |
2024-07-31 | $28.49 | $28.58 | $28.43 | $28.58 | $28.32 | 1,695,840 |
2024-07-30 | $28.40 | $28.45 | $28.37 | $28.42 | $28.16 | 1,454,230 |
2024-07-29 | $28.39 | $28.40 | $28.36 | $28.39 | $28.13 | 820,406 |
2024-07-26 | $28.35 | $28.37 | $28.33 | $28.36 | $28.10 | 810,123 |
2024-07-25 | $28.25 | $28.33 | $28.24 | $28.26 | $28.00 | 1,107,996 |
2024-07-24 | $28.30 | $28.33 | $28.23 | $28.23 | $27.97 | 1,834,251 |
2024-07-23 | $28.25 | $28.28 | $28.24 | $28.24 | $27.98 | 851,930 |
2024-07-22 | $28.25 | $28.27 | $28.19 | $28.22 | $27.96 | 627,943 |
2024-07-19 | $28.25 | $28.27 | $28.23 | $28.25 | $27.98 | 1,216,832 |
2024-07-18 | $28.32 | $28.36 | $28.29 | $28.29 | $28.03 | 1,696,542 |
2024-07-17 | $28.30 | $28.36 | $28.29 | $28.35 | $28.09 | 2,555,742 |
2024-07-16 | $28.29 | $28.34 | $28.27 | $28.33 | $28.07 | 1,911,696 |
2024-07-15 | $28.28 | $28.31 | $28.25 | $28.26 | $28.00 | 1,060,227 |
2024-07-12 | $28.26 | $28.31 | $28.25 | $28.31 | $28.31 | 943,484 |
2024-07-11 | $28.26 | $28.30 | $28.22 | $28.24 | $28.24 | 1,427,709 |
2024-07-10 | $28.12 | $28.12 | $28.09 | $28.10 | $28.10 | 1,667,375 |
2024-07-09 | $28.09 | $28.11 | $28.05 | $28.10 | $28.10 | 1,042,387 |
2024-07-08 | $28.10 | $28.13 | $28.08 | $28.12 | $28.12 | 860,586 |
2024-07-05 | $28.08 | $28.13 | $28.06 | $28.12 | $28.12 | 861,068 |
2024-07-03 | $27.91 | $28.01 | $27.90 | $27.99 | $27.99 | 929,075 |
2024-07-02 | $27.88 | $27.89 | $27.84 | $27.87 | $27.87 | 1,665,530 |
2024-07-01 | $27.82 | $27.86 | $27.78 | $27.80 | $27.80 | 1,621,782 |
2024-06-28 | $28.13 | $28.15 | $28.01 | $28.02 | $27.93 | 3,244,542 |
2024-06-27 | $28.08 | $28.10 | $28.07 | $28.09 | $28.00 | 1,639,383 |
2024-06-26 | $28.05 | $28.06 | $28.02 | $28.04 | $27.95 | 2,097,313 |
2024-06-25 | $28.11 | $28.15 | $28.10 | $28.15 | $28.06 | 1,316,868 |
2024-06-24 | $28.11 | $28.13 | $28.09 | $28.13 | $28.04 | 869,298 |
2024-06-21 | $28.16 | $28.17 | $28.09 | $28.11 | $28.02 | 1,169,440 |
2024-06-20 | $28.07 | $28.12 | $28.05 | $28.11 | $28.02 | 1,484,691 |
2024-06-18 | $28.11 | $28.19 | $28.10 | $28.16 | $28.07 | 1,824,269 |
2024-06-17 | $28.08 | $28.08 | $28.04 | $28.07 | $27.98 | 446,033 |
2024-06-14 | $28.14 | $28.18 | $28.12 | $28.16 | $28.07 | 697,595 |
2024-06-13 | $28.08 | $28.16 | $28.07 | $28.12 | $28.03 | 1,093,344 |
2024-06-12 | $28.07 | $28.12 | $27.99 | $28.00 | $27.91 | 1,686,917 |
2024-06-11 | $27.83 | $27.89 | $27.81 | $27.89 | $27.80 | 1,490,761 |
2024-06-10 | $27.80 | $27.81 | $27.77 | $27.78 | $27.69 | 911,367 |
2024-06-07 | $27.86 | $27.86 | $27.81 | $27.81 | $27.81 | 2,213,287 |
2024-06-06 | $28.00 | $28.04 | $27.99 | $28.02 | $28.02 | 713,730 |
2024-06-05 | $27.98 | $28.02 | $27.92 | $28.01 | $28.01 | 4,023,154 |
2024-06-04 | $27.90 | $27.98 | $27.90 | $27.96 | $27.96 | 1,180,937 |
2024-06-03 | $27.76 | $27.86 | $27.74 | $27.85 | $27.85 | 1,728,872 |
2024-05-31 | $27.78 | $27.82 | $27.77 | $27.82 | $27.73 | 1,725,616 |
2024-05-30 | $27.69 | $27.73 | $27.68 | $27.71 | $27.62 | 817,868 |
2024-05-29 | $27.68 | $27.68 | $27.59 | $27.62 | $27.53 | 1,000,502 |
2024-05-28 | $27.83 | $27.83 | $27.70 | $27.70 | $27.61 | 756,615 |
2024-05-24 | $27.76 | $27.80 | $27.75 | $27.79 | $27.79 | 908,013 |
2024-05-23 | $27.86 | $27.87 | $27.75 | $27.79 | $27.79 | 809,114 |
2024-05-22 | $27.84 | $27.88 | $27.84 | $27.86 | $27.86 | 1,461,296 |
2024-05-21 | $27.89 | $27.91 | $27.88 | $27.88 | $27.88 | 905,362 |
2024-05-20 | $27.85 | $27.86 | $27.83 | $27.84 | $27.84 | 866,152 |
2024-05-17 | $27.90 | $27.91 | $27.86 | $27.86 | $27.86 | 756,288 |
2024-05-16 | $27.97 | $27.97 | $27.91 | $27.91 | $27.91 | 1,163,461 |
2024-05-15 | $27.94 | $27.98 | $27.91 | $27.96 | $27.96 | 1,446,487 |
2024-05-14 | $27.80 | $27.83 | $27.78 | $27.82 | $27.82 | 1,144,853 |
2024-05-13 | $27.79 | $27.79 | $27.75 | $27.75 | $27.75 | 1,162,121 |
2024-05-10 | $27.76 | $27.77 | $27.73 | $27.73 | $27.73 | 2,606,548 |
2024-05-09 | $27.75 | $27.81 | $27.74 | $27.79 | $27.79 | 1,109,628 |
2024-05-08 | $27.76 | $27.77 | $27.73 | $27.75 | $27.75 | 2,094,304 |
2024-05-07 | $27.81 | $27.83 | $27.77 | $27.79 | $27.79 | 1,091,147 |
2024-05-06 | $27.74 | $27.77 | $27.73 | $27.74 | $27.74 | 1,200,918 |
2024-05-03 | $27.78 | $27.80 | $27.69 | $27.74 | $27.74 | 1,351,262 |
2024-05-02 | $27.53 | $27.64 | $27.52 | $27.62 | $27.62 | 1,201,201 |
2024-05-01 | $27.49 | $27.58 | $27.42 | $27.52 | $27.52 | 1,475,947 |
2024-04-30 | $27.53 | $27.56 | $27.50 | $27.51 | $27.42 | 1,296,974 |
2024-04-29 | $27.57 | $27.61 | $27.56 | $27.60 | $27.51 | 1,178,418 |
2024-04-26 | $27.53 | $27.57 | $27.52 | $27.54 | $27.45 | 967,317 |
2024-04-25 | $27.46 | $27.51 | $27.44 | $27.50 | $27.41 | 1,044,182 |
2024-04-24 | $27.57 | $27.58 | $27.53 | $27.56 | $27.47 | 847,195 |
2024-04-23 | $27.54 | $27.65 | $27.53 | $27.61 | $27.52 | 1,244,644 |
2024-04-22 | $27.54 | $27.59 | $27.53 | $27.58 | $27.49 | 902,367 |
2024-04-19 | $27.57 | $27.59 | $27.54 | $27.57 | $27.57 | 1,021,391 |
2024-04-18 | $27.60 | $27.60 | $27.51 | $27.53 | $27.53 | 1,757,201 |
2024-04-17 | $27.56 | $27.63 | $27.54 | $27.61 | $27.61 | 2,071,299 |
2024-04-16 | $27.50 | $27.54 | $27.46 | $27.50 | $27.50 | 1,615,088 |
2024-04-15 | $27.55 | $27.57 | $27.49 | $27.57 | $27.57 | 1,506,130 |
2024-04-12 | $27.69 | $27.73 | $27.67 | $27.67 | $27.67 | 1,023,310 |
2024-04-11 | $27.64 | $27.65 | $27.57 | $27.60 | $27.60 | 1,562,383 |
2024-04-10 | $27.68 | $27.70 | $27.57 | $27.59 | $27.59 | 2,535,411 |
2024-04-09 | $27.88 | $27.91 | $27.88 | $27.90 | $27.90 | 5,732,635 |
2024-04-08 | $27.82 | $27.84 | $27.79 | $27.82 | $27.82 | 1,349,155 |
2024-04-05 | $27.90 | $27.96 | $27.87 | $27.87 | $27.87 | 1,143,463 |
2024-04-04 | $27.97 | $28.01 | $27.92 | $28.01 | $28.01 | 931,700 |
2024-04-03 | $27.84 | $27.93 | $27.81 | $27.92 | $27.92 | 1,090,405 |
2024-04-02 | $27.86 | $27.91 | $27.85 | $27.91 | $27.91 | 1,174,489 |
2024-04-01 | $28.03 | $28.05 | $27.91 | $27.93 | $27.93 | 1,054,269 |
2024-03-28 | $28.17 | $28.20 | $28.15 | $28.18 | $28.18 | 2,664,460 |
2024-03-27 | $28.18 | $28.23 | $28.17 | $28.20 | $28.20 | 1,995,069 |
2024-03-26 | $28.11 | $28.15 | $28.08 | $28.15 | $28.15 | 1,115,719 |
2024-03-25 | $28.14 | $28.15 | $28.10 | $28.11 | $28.11 | 605,663 |
2024-03-22 | $28.18 | $28.18 | $28.15 | $28.17 | $28.17 | 959,255 |
2024-03-21 | $28.11 | $28.13 | $27.97 | $28.07 | $28.07 | 1,612,615 |
2024-03-20 | $28.03 | $28.11 | $28.00 | $28.08 | $28.08 | 1,634,453 |
2024-03-19 | $27.98 | $28.02 | $27.98 | $28.01 | $28.01 | 851,743 |
2024-03-18 | $27.96 | $27.97 | $27.92 | $27.94 | $27.94 | 802,074 |
2024-03-15 | $27.99 | $28.00 | $27.96 | $27.97 | $27.97 | 832,761 |
2024-03-14 | $28.07 | $28.07 | $28.00 | $28.01 | $28.01 | 1,367,046 |
2024-03-13 | $28.17 | $28.18 | $28.14 | $28.14 | $28.14 | 1,222,748 |
2024-03-12 | $28.23 | $28.23 | $28.18 | $28.18 | $28.18 | 1,131,120 |
2024-03-11 | $28.30 | $28.31 | $28.26 | $28.28 | $28.28 | 886,572 |
2024-03-08 | $28.33 | $28.35 | $28.29 | $28.31 | $28.31 | 1,727,391 |
2024-03-07 | $28.28 | $28.29 | $28.24 | $28.29 | $28.29 | 1,936,537 |
2024-03-06 | $28.23 | $28.28 | $28.22 | $28.22 | $28.22 | 1,842,519 |
2024-03-05 | $28.17 | $28.23 | $28.15 | $28.20 | $28.20 | 1,116,063 |
2024-03-04 | $28.08 | $28.12 | $28.07 | $28.08 | $28.08 | 942,056 |
2024-03-01 | $28.02 | $28.16 | $27.98 | $28.14 | $28.14 | 2,364,142 |
2024-02-29 | $28.09 | $28.14 | $28.08 | $28.11 | $28.03 | 1,624,361 |
2024-02-28 | $28.02 | $28.07 | $28.01 | $28.06 | $27.98 | 2,697,598 |
2024-02-27 | $28.00 | $28.04 | $27.98 | $27.99 | $27.91 | 1,551,179 |
2024-02-26 | $28.06 | $28.06 | $27.99 | $28.03 | $27.95 | 1,058,755 |
2024-02-23 | $27.99 | $28.07 | $27.98 | $28.05 | $27.97 | 1,181,258 |
2024-02-22 | $27.99 | $28.03 | $27.95 | $27.98 | $27.90 | 2,202,884 |
2024-02-21 | $28.09 | $28.09 | $27.99 | $28.01 | $27.93 | 2,960,549 |
2024-02-20 | $28.07 | $28.11 | $28.06 | $28.07 | $28.07 | 1,077,851 |
2024-02-16 | $27.99 | $28.02 | $27.98 | $28.02 | $28.02 | 1,276,777 |
2024-02-15 | $28.15 | $28.16 | $28.08 | $28.11 | $28.11 | 1,539,811 |
2024-02-14 | $27.99 | $28.09 | $27.99 | $28.06 | $28.06 | 6,629,726 |
2024-02-13 | $28.05 | $28.06 | $27.96 | $27.96 | $27.96 | 1,189,776 |
2024-02-12 | $28.20 | $28.23 | $28.17 | $28.21 | $28.21 | 1,229,332 |
2024-02-09 | $28.17 | $28.20 | $28.16 | $28.19 | $28.19 | 5,983,737 |
2024-02-08 | $28.23 | $28.26 | $28.20 | $28.22 | $28.22 | 2,493,123 |
2024-02-07 | $28.28 | $28.37 | $28.27 | $28.28 | $28.28 | 2,095,984 |
2024-02-06 | $28.23 | $28.33 | $28.22 | $28.32 | $28.32 | 1,698,716 |
2024-02-05 | $28.26 | $28.28 | $28.18 | $28.20 | $28.20 | 1,318,648 |
2024-02-02 | $28.41 | $28.45 | $28.34 | $28.38 | $28.38 | 2,314,639 |
2024-02-01 | $28.63 | $28.72 | $28.58 | $28.64 | $28.64 | 2,243,210 |
2024-01-31 | $28.56 | $28.64 | $28.52 | $28.63 | $28.54 | 2,134,456 |
2024-01-30 | $28.47 | $28.49 | $28.39 | $28.44 | $28.36 | 2,150,122 |
2024-01-29 | $28.40 | $28.46 | $28.39 | $28.45 | $28.36 | 1,575,564 |
2024-01-26 | $28.37 | $28.37 | $28.32 | $28.35 | $28.35 | 8,915,917 |
2024-01-25 | $28.35 | $28.39 | $28.33 | $28.39 | $28.39 | 3,209,363 |
2024-01-24 | $28.42 | $28.43 | $28.28 | $28.29 | $28.29 | 1,554,395 |
2024-01-23 | $28.34 | $28.35 | $28.31 | $28.34 | $28.34 | 1,056,369 |
2024-01-22 | $28.38 | $28.41 | $28.36 | $28.38 | $28.38 | 1,459,334 |
2024-01-19 | $28.30 | $28.32 | $28.25 | $28.31 | $28.31 | 1,911,068 |
2024-01-18 | $28.36 | $28.38 | $28.31 | $28.34 | $28.34 | 1,807,915 |
2024-01-17 | $28.36 | $28.39 | $28.32 | $28.36 | $28.36 | 1,637,574 |
2024-01-16 | $28.53 | $28.56 | $28.42 | $28.46 | $28.46 | 2,914,493 |
2024-01-12 | $28.60 | $28.65 | $28.56 | $28.60 | $28.60 | 2,251,753 |
2024-01-11 | $28.43 | $28.53 | $28.41 | $28.52 | $28.52 | 5,666,874 |
2024-01-10 | $28.46 | $28.47 | $28.39 | $28.39 | $28.39 | 3,884,642 |
2024-01-09 | $28.40 | $28.44 | $28.40 | $28.41 | $28.41 | 1,273,009 |
2024-01-08 | $28.37 | $28.49 | $28.36 | $28.41 | $28.41 | 2,309,708 |
2024-01-05 | $28.35 | $28.49 | $28.33 | $28.35 | $28.35 | 2,593,085 |
2024-01-04 | $28.41 | $28.44 | $28.39 | $28.40 | $28.40 | 1,523,050 |
2024-01-03 | $28.40 | $28.53 | $28.38 | $28.51 | $28.51 | 1,837,859 |
2024-01-02 | $28.46 | $28.50 | $28.45 | $28.47 | $28.47 | 1,884,383 |
2023-12-29 | $28.53 | $28.60 | $28.53 | $28.56 | $28.56 | 1,404,038 |
2023-12-28 | $28.60 | $28.64 | $28.56 | $28.58 | $28.58 | 1,957,738 |
2023-12-27 | $28.57 | $28.65 | $28.56 | $28.64 | $28.64 | 1,771,702 |
2023-12-26 | $28.47 | $28.52 | $28.47 | $28.50 | $28.50 | 1,119,873 |
2023-12-22 | $28.55 | $28.55 | $28.47 | $28.51 | $28.51 | 7,967,976 |
2023-12-21 | $28.58 | $28.60 | $28.48 | $28.50 | $28.50 | 1,512,389 |
2023-12-20 | $28.47 | $28.53 | $28.43 | $28.51 | $28.51 | 2,485,598 |
2023-12-19 | $28.40 | $28.45 | $28.40 | $28.41 | $28.41 | 2,141,922 |
2023-12-18 | $28.40 | $28.41 | $28.36 | $28.38 | $28.38 | 1,527,027 |
2023-12-15 | $28.49 | $28.55 | $28.48 | $28.50 | $28.42 | 1,907,329 |
2023-12-14 | $28.49 | $28.59 | $28.49 | $28.54 | $28.46 | 3,318,903 |
2023-12-13 | $28.11 | $28.41 | $28.10 | $28.40 | $28.32 | 4,262,299 |
2023-12-12 | $28.02 | $28.08 | $28.01 | $28.06 | $27.98 | 7,324,547 |
2023-12-11 | $27.98 | $28.03 | $27.94 | $28.03 | $27.95 | 2,650,911 |
2023-12-08 | $28.04 | $28.09 | $27.98 | $28.02 | $28.02 | 1,895,146 |
2023-12-07 | $28.16 | $28.22 | $28.15 | $28.17 | $28.17 | 2,338,734 |
2023-12-06 | $28.16 | $28.20 | $28.13 | $28.18 | $28.18 | 2,673,070 |
2023-12-05 | $28.07 | $28.15 | $28.05 | $28.13 | $28.13 | 4,273,360 |
2023-12-04 | $28.02 | $28.06 | $27.96 | $28.00 | $28.00 | 2,179,805 |
2023-12-01 | $27.90 | $28.11 | $27.90 | $28.09 | $28.09 | 4,002,279 |
2023-11-30 | $28.01 | $28.01 | $27.94 | $27.99 | $27.91 | 1,716,136 |
2023-11-29 | $28.05 | $28.11 | $28.02 | $28.06 | $27.98 | 2,673,641 |
2023-11-28 | $27.84 | $27.97 | $27.83 | $27.97 | $27.89 | 2,387,721 |
2023-11-27 | $27.76 | $27.85 | $27.76 | $27.84 | $27.76 | 1,464,961 |
2023-11-24 | $27.72 | $27.74 | $27.71 | $27.71 | $27.71 | 1,204,980 |
2023-11-22 | $27.83 | $27.85 | $27.75 | $27.80 | $27.80 | 2,432,778 |
2023-11-21 | $27.81 | $27.85 | $27.77 | $27.82 | $27.82 | 2,516,874 |
2023-11-20 | $27.72 | $27.79 | $27.71 | $27.77 | $27.77 | 1,407,138 |
2023-11-17 | $27.78 | $27.78 | $27.72 | $27.76 | $27.76 | 1,744,306 |
2023-11-16 | $27.73 | $27.80 | $27.73 | $27.76 | $27.76 | 1,844,781 |
2023-11-15 | $27.67 | $27.67 | $27.60 | $27.62 | $27.62 | 1,494,088 |
2023-11-14 | $27.74 | $27.79 | $27.71 | $27.76 | $27.76 | 2,182,524 |
2023-11-13 | $27.40 | $27.47 | $27.37 | $27.47 | $27.47 | 1,576,736 |
2023-11-10 | $27.53 | $27.54 | $27.44 | $27.46 | $27.46 | 1,793,217 |
2023-11-09 | $27.61 | $27.61 | $27.44 | $27.45 | $27.45 | 3,005,609 |
2023-11-08 | $27.58 | $27.65 | $27.58 | $27.63 | $27.63 | 3,440,611 |
2023-11-07 | $27.53 | $27.62 | $27.53 | $27.58 | $27.58 | 2,831,502 |
2023-11-06 | $27.54 | $27.54 | $27.47 | $27.50 | $27.50 | 3,381,745 |
2023-11-03 | $27.62 | $27.71 | $27.59 | $27.59 | $27.59 | 2,292,979 |
2023-11-02 | $27.48 | $27.50 | $27.40 | $27.43 | $27.43 | 1,912,471 |
2023-11-01 | $27.19 | $27.37 | $27.18 | $27.36 | $27.36 | 3,337,565 |
2023-10-31 | $27.26 | $27.29 | $27.22 | $27.23 | $27.15 | 1,271,325 |
2023-10-30 | $27.23 | $27.29 | $27.21 | $27.26 | $27.18 | 1,461,043 |
2023-10-27 | $27.27 | $27.32 | $27.25 | $27.32 | $27.24 | 2,255,453 |
2023-10-26 | $27.16 | $27.28 | $27.15 | $27.27 | $27.19 | 3,174,534 |
2023-10-25 | $27.18 | $27.20 | $27.10 | $27.13 | $27.05 | 2,096,624 |
2023-10-24 | $27.23 | $27.28 | $27.19 | $27.26 | $27.18 | 2,400,988 |
2023-10-23 | $27.11 | $27.27 | $27.09 | $27.24 | $27.16 | 1,721,457 |
2023-10-20 | $27.12 | $27.20 | $27.12 | $27.18 | $27.18 | 1,569,217 |
2023-10-19 | $27.05 | $27.13 | $27.01 | $27.05 | $27.05 | 4,842,216 |
2023-10-18 | $27.14 | $27.17 | $27.07 | $27.10 | $27.10 | 2,292,784 |
2023-10-17 | $27.21 | $27.22 | $27.13 | $27.16 | $27.16 | 2,366,546 |
2023-10-16 | $27.37 | $27.38 | $27.34 | $27.35 | $27.35 | 1,393,123 |
2023-10-13 | $27.50 | $27.50 | $27.43 | $27.45 | $27.45 | 1,458,441 |
2023-10-12 | $27.47 | $27.48 | $27.35 | $27.36 | $27.36 | 4,405,802 |
2023-10-11 | $27.50 | $27.54 | $27.46 | $27.52 | $27.52 | 5,739,515 |
2023-10-10 | $27.41 | $27.51 | $27.40 | $27.46 | $27.46 | 6,424,665 |
2023-10-09 | $27.41 | $27.51 | $27.40 | $27.50 | $27.50 | 1,306,798 |
2023-10-06 | $27.20 | $27.30 | $27.19 | $27.26 | $27.26 | 1,653,628 |
2023-10-05 | $27.37 | $27.37 | $27.33 | $27.36 | $27.36 | 5,247,577 |
2023-10-04 | $27.24 | $27.32 | $27.21 | $27.31 | $27.31 | 2,278,889 |
2023-10-03 | $27.29 | $27.33 | $27.17 | $27.18 | $27.18 | 2,308,744 |
2023-10-02 | $27.36 | $27.38 | $27.29 | $27.32 | $27.32 | 1,969,148 |
2023-09-29 | $27.60 | $27.62 | $27.51 | $27.53 | $27.45 | 4,367,859 |
2023-09-28 | $27.43 | $27.53 | $27.38 | $27.52 | $27.44 | 12,323,954 |
2023-09-27 | $27.56 | $27.57 | $27.39 | $27.44 | $27.36 | 4,331,160 |
2023-09-26 | $27.56 | $27.56 | $27.50 | $27.52 | $27.44 | 4,357,216 |
2023-09-25 | $27.53 | $27.57 | $27.51 | $27.52 | $27.44 | 4,204,228 |
2023-09-22 | $27.56 | $27.64 | $27.56 | $27.62 | $27.62 | 1,738,162 |
2023-09-21 | $27.54 | $27.57 | $27.53 | $27.55 | $27.55 | 4,031,376 |
2023-09-20 | $27.73 | $27.76 | $27.63 | $27.64 | $27.64 | 1,453,951 |
2023-09-19 | $27.71 | $27.73 | $27.66 | $27.66 | $27.66 | 4,370,339 |
2023-09-18 | $27.70 | $27.76 | $27.70 | $27.74 | $27.74 | 1,777,075 |
2023-09-15 | $27.75 | $27.78 | $27.72 | $27.73 | $27.73 | 3,263,125 |
2023-09-14 | $27.86 | $27.87 | $27.78 | $27.79 | $27.79 | 4,763,475 |
2023-09-13 | $27.77 | $27.85 | $27.77 | $27.83 | $27.83 | 2,115,699 |
2023-09-12 | $27.79 | $27.80 | $27.76 | $27.80 | $27.80 | 2,115,393 |
2023-09-11 | $27.77 | $27.80 | $27.76 | $27.78 | $27.78 | 1,822,541 |
2023-09-08 | $27.86 | $27.88 | $27.79 | $27.80 | $27.80 | 1,363,672 |
2023-09-07 | $27.79 | $27.82 | $27.76 | $27.82 | $27.82 | 5,318,035 |
2023-09-06 | $27.82 | $27.83 | $27.72 | $27.72 | $27.72 | 2,951,441 |
2023-09-05 | $27.86 | $27.86 | $27.79 | $27.81 | $27.81 | 1,139,161 |
2023-09-01 | $28.04 | $28.04 | $27.88 | $27.92 | $27.92 | 1,868,833 |
2023-08-31 | $28.05 | $28.10 | $28.03 | $28.07 | $27.99 | 4,619,303 |
2023-08-30 | $28.06 | $28.07 | $28.01 | $28.02 | $27.94 | 3,516,534 |
2023-08-29 | $27.84 | $28.04 | $27.83 | $28.03 | $27.95 | 5,270,757 |
2023-08-28 | $27.86 | $27.88 | $27.82 | $27.88 | $27.88 | 1,749,661 |
2023-08-25 | $27.81 | $27.88 | $27.75 | $27.81 | $27.81 | 1,555,832 |
2023-08-24 | $27.85 | $27.91 | $27.83 | $27.84 | $27.84 | 4,375,185 |
2023-08-23 | $27.83 | $27.92 | $27.83 | $27.91 | $27.91 | 2,678,307 |
2023-08-22 | $27.73 | $27.75 | $27.69 | $27.72 | $27.72 | 2,713,399 |
2023-08-21 | $27.77 | $27.77 | $27.71 | $27.73 | $27.73 | 1,195,756 |
2023-08-18 | $27.83 | $27.89 | $27.82 | $27.84 | $27.84 | 2,415,617 |
2023-08-17 | $27.82 | $27.83 | $27.73 | $27.80 | $27.80 | 7,254,287 |
2023-08-16 | $27.86 | $27.91 | $27.78 | $27.79 | $27.79 | 3,126,386 |
2023-08-15 | $27.87 | $27.94 | $27.84 | $27.86 | $27.86 | 2,592,122 |
2023-08-14 | $27.89 | $27.94 | $27.84 | $27.88 | $27.88 | 2,376,887 |
2023-08-11 | $27.95 | $28.02 | $27.92 | $27.92 | $27.92 | 1,231,281 |
2023-08-10 | $28.18 | $28.22 | $28.03 | $28.05 | $28.05 | 5,829,921 |
2023-08-09 | $28.18 | $28.21 | $28.16 | $28.16 | $28.16 | 2,840,220 |
2023-08-08 | $28.17 | $28.23 | $28.16 | $28.17 | $28.17 | 3,008,606 |
2023-08-07 | $28.11 | $28.12 | $28.07 | $28.10 | $28.10 | 1,963,812 |
2023-08-04 | $28.01 | $28.14 | $28.00 | $28.12 | $28.12 | 3,399,999 |
2023-08-03 | $27.92 | $27.96 | $27.89 | $27.91 | $27.91 | 4,695,066 |
2023-08-02 | $28.00 | $28.03 | $27.94 | $28.02 | $28.02 | 3,525,265 |
2023-08-01 | $28.04 | $28.09 | $28.00 | $28.03 | $28.03 | 1,209,025 |
2023-07-31 | $28.16 | $28.23 | $28.16 | $28.19 | $28.12 | 3,533,608 |
2023-07-28 | $28.15 | $28.20 | $28.13 | $28.18 | $28.11 | 915,030 |
2023-07-27 | $28.23 | $28.24 | $28.07 | $28.09 | $28.02 | 5,730,942 |
2023-07-26 | $28.25 | $28.31 | $28.20 | $28.29 | $28.22 | 4,586,548 |
2023-07-25 | $28.18 | $28.22 | $28.17 | $28.21 | $28.14 | 3,534,821 |
2023-07-24 | $28.35 | $28.37 | $28.24 | $28.24 | $28.24 | 3,601,244 |
2023-07-21 | $28.33 | $28.35 | $28.30 | $28.30 | $28.30 | 2,642,852 |
2023-07-20 | $28.34 | $28.35 | $28.26 | $28.31 | $28.31 | 6,653,325 |
2023-07-19 | $28.44 | $28.47 | $28.40 | $28.46 | $28.46 | 3,166,298 |
2023-07-18 | $28.46 | $28.48 | $28.39 | $28.39 | $28.39 | 2,401,995 |
2023-07-17 | $28.38 | $28.41 | $28.34 | $28.39 | $28.39 | 3,883,128 |
2023-07-14 | $28.41 | $28.44 | $28.34 | $28.34 | $28.34 | 1,864,167 |
2023-07-13 | $28.41 | $28.49 | $28.37 | $28.48 | $28.48 | 4,609,642 |
2023-07-12 | $28.24 | $28.31 | $28.20 | $28.27 | $28.27 | 5,798,204 |
2023-07-11 | $28.05 | $28.10 | $28.04 | $28.06 | $28.06 | 4,214,971 |
2023-07-10 | $27.96 | $28.07 | $27.96 | $28.05 | $28.05 | 1,934,301 |
2023-07-07 | $27.91 | $27.99 | $27.90 | $27.91 | $27.91 | 3,111,523 |
2023-07-06 | $27.89 | $27.92 | $27.77 | $27.90 | $27.90 | 11,936,730 |
2023-07-05 | $28.16 | $28.17 | $28.03 | $28.06 | $28.06 | 5,573,133 |
2023-07-03 | $28.21 | $28.27 | $28.14 | $28.15 | $28.15 | 1,472,470 |
2023-06-30 | $28.27 | $28.31 | $28.24 | $28.29 | $28.22 | 12,069,665 |
2023-06-29 | $28.29 | $28.30 | $28.24 | $28.28 | $28.21 | 8,934,754 |
2023-06-28 | $28.44 | $28.49 | $28.39 | $28.48 | $28.41 | 1,767,302 |
2023-06-27 | $28.48 | $28.51 | $28.37 | $28.39 | $28.39 | 2,793,814 |
2023-06-26 | $28.48 | $28.50 | $28.45 | $28.48 | $28.48 | 5,082,180 |
2023-06-23 | $28.51 | $28.52 | $28.40 | $28.43 | $28.43 | 5,804,123 |
2023-06-22 | $28.41 | $28.45 | $28.34 | $28.36 | $28.36 | 6,301,359 |
2023-06-21 | $28.40 | $28.49 | $28.37 | $28.47 | $28.47 | 3,324,299 |
2023-06-20 | $28.43 | $28.51 | $28.43 | $28.46 | $28.46 | 4,857,457 |
2023-06-16 | $28.39 | $28.45 | $28.34 | $28.40 | $28.40 | 2,471,359 |
2023-06-15 | $28.46 | $28.51 | $28.43 | $28.50 | $28.50 | 10,564,467 |
2023-06-14 | $28.42 | $28.44 | $28.25 | $28.34 | $28.34 | 5,726,810 |
2023-06-13 | $28.55 | $28.56 | $28.31 | $28.34 | $28.34 | 5,656,718 |
2023-06-12 | $28.48 | $28.50 | $28.41 | $28.49 | $28.49 | 2,195,359 |
2023-06-09 | $28.47 | $28.48 | $28.42 | $28.45 | $28.45 | 10,036,723 |
2023-06-08 | $28.46 | $28.55 | $28.46 | $28.54 | $28.54 | 7,038,953 |
2023-06-07 | $28.52 | $28.53 | $28.38 | $28.42 | $28.42 | 7,107,498 |
2023-06-06 | $28.55 | $28.55 | $28.48 | $28.54 | $28.54 | 1,104,145 |
2023-06-05 | $28.46 | $28.59 | $28.45 | $28.54 | $28.54 | 5,457,332 |
2023-06-02 | $28.67 | $28.68 | $28.51 | $28.52 | $28.52 | 6,557,717 |
2023-06-01 | $28.72 | $28.77 | $28.69 | $28.71 | $28.71 | 4,170,256 |
2023-05-31 | $28.65 | $28.75 | $28.62 | $28.72 | $28.72 | 5,148,570 |
2023-05-30 | $28.53 | $28.64 | $28.50 | $28.63 | $28.63 | 3,043,619 |
2023-05-26 | $28.41 | $28.46 | $28.36 | $28.45 | $28.45 | 2,603,155 |
2023-05-25 | $28.57 | $28.57 | $28.45 | $28.46 | $28.46 | 9,924,116 |
2023-05-24 | $28.71 | $28.71 | $28.61 | $28.62 | $28.62 | 2,413,596 |
2023-05-23 | $28.63 | $28.71 | $28.60 | $28.68 | $28.68 | 3,708,154 |
2023-05-22 | $28.68 | $28.73 | $28.64 | $28.66 | $28.66 | 5,580,976 |
2023-05-19 | $28.68 | $28.80 | $28.64 | $28.67 | $28.67 | 3,176,150 |
2023-05-18 | $28.82 | $28.82 | $28.74 | $28.76 | $28.76 | 8,799,702 |
2023-05-17 | $28.98 | $28.99 | $28.87 | $28.90 | $28.90 | 4,239,955 |
2023-05-16 | $28.99 | $29.01 | $28.93 | $28.98 | $28.98 | 1,380,795 |
2023-05-15 | $29.03 | $29.06 | $29.02 | $29.06 | $29.06 | 3,082,760 |
2023-05-12 | $29.19 | $29.21 | $29.07 | $29.09 | $29.09 | 3,533,689 |
2023-05-11 | $29.29 | $29.31 | $29.19 | $29.21 | $29.21 | 4,352,962 |
2023-05-10 | $29.09 | $29.18 | $29.09 | $29.16 | $29.16 | 2,632,227 |
2023-05-09 | $28.99 | $29.02 | $28.96 | $28.98 | $28.98 | 4,944,062 |
2023-05-08 | $29.00 | $29.06 | $28.99 | $29.00 | $29.00 | 3,656,949 |
2023-05-05 | $29.13 | $29.15 | $29.07 | $29.12 | $29.12 | 3,504,976 |
2023-05-04 | $29.19 | $29.40 | $29.19 | $29.26 | $29.26 | 9,160,359 |
2023-05-03 | $29.13 | $29.24 | $29.10 | $29.23 | $29.23 | 3,120,574 |
2023-05-02 | $28.85 | $29.08 | $28.85 | $29.07 | $29.07 | 4,505,476 |
2023-05-01 | $28.93 | $28.94 | $28.77 | $28.78 | $28.78 | 3,623,543 |
2023-04-28 | $29.05 | $29.08 | $29.00 | $29.08 | $29.01 | 2,270,127 |
2023-04-27 | $29.00 | $29.00 | $28.91 | $28.92 | $28.85 | 2,661,267 |
2023-04-26 | $29.17 | $29.18 | $29.04 | $29.08 | $29.01 | 4,505,833 |
2023-04-25 | $29.06 | $29.18 | $29.06 | $29.17 | $29.10 | 3,113,625 |
2023-04-24 | $28.90 | $28.94 | $28.87 | $28.93 | $28.86 | 1,911,119 |
2023-04-21 | $28.94 | $28.95 | $28.82 | $28.82 | $28.75 | 2,075,726 |
2023-04-20 | $28.86 | $28.90 | $28.84 | $28.87 | $28.80 | 3,215,235 |
2023-04-19 | $28.74 | $28.76 | $28.69 | $28.75 | $28.68 | 2,895,106 |
2023-04-18 | $28.77 | $28.85 | $28.76 | $28.80 | $28.73 | 1,539,258 |
2023-04-17 | $28.82 | $28.83 | $28.76 | $28.78 | $28.71 | 2,804,679 |
2023-04-14 | $28.94 | $28.94 | $28.87 | $28.90 | $28.83 | 4,696,282 |
2023-04-13 | $29.13 | $29.16 | $29.00 | $29.02 | $28.95 | 81,839,901 |
2023-04-12 | $29.11 | $29.11 | $28.98 | $29.07 | $29.00 | 5,700,168 |
2023-04-11 | $29.02 | $29.02 | $28.93 | $28.99 | $28.92 | 4,021,553 |
2023-04-10 | $29.03 | $29.05 | $28.97 | $29.00 | $28.93 | 3,036,004 |
2023-04-06 | $29.23 | $29.28 | $29.21 | $29.21 | $29.14 | 4,758,725 |
2023-04-05 | $29.24 | $29.33 | $29.21 | $29.21 | $29.14 | 7,232,019 |
2023-04-04 | $28.91 | $29.16 | $28.91 | $29.14 | $29.07 | 6,326,707 |
2023-04-03 | $28.85 | $29.01 | $28.82 | $28.98 | $28.91 | 4,675,098 |
2023-03-31 | $28.84 | $28.95 | $28.82 | $28.94 | $28.94 | 10,076,825 |
2023-03-30 | $28.77 | $28.84 | $28.76 | $28.82 | $28.82 | 9,966,461 |
2023-03-29 | $28.79 | $28.85 | $28.75 | $28.79 | $28.79 | 6,736,452 |
2023-03-28 | $28.84 | $28.88 | $28.79 | $28.85 | $28.85 | 5,262,417 |
2023-03-27 | $28.93 | $28.98 | $28.87 | $28.88 | $28.88 | 10,922,190 |
2023-03-24 | $29.30 | $29.32 | $29.13 | $29.14 | $29.14 | 7,260,173 |
2023-03-23 | $29.00 | $29.18 | $28.96 | $29.16 | $29.16 | 11,406,975 |
2023-03-22 | $28.65 | $29.01 | $28.63 | $28.99 | $28.99 | 8,513,917 |
2023-03-21 | $28.73 | $28.79 | $28.66 | $28.69 | $28.69 | 5,803,048 |
2023-03-20 | $29.04 | $29.04 | $28.84 | $28.88 | $28.88 | 19,141,198 |
2023-03-17 | $28.87 | $29.07 | $28.86 | $28.99 | $28.99 | 6,739,854 |
2023-03-16 | $29.04 | $29.07 | $28.68 | $28.71 | $28.71 | 16,902,263 |
2023-03-15 | $28.95 | $29.09 | $28.82 | $28.93 | $28.93 | 17,388,807 |
2023-03-14 | $28.65 | $28.67 | $28.48 | $28.58 | $28.58 | 80,448,943 |
2023-03-13 | $28.84 | $28.95 | $28.70 | $28.77 | $28.77 | 6,755,127 |
2023-03-10 | $28.34 | $28.46 | $28.28 | $28.43 | $28.43 | 8,154,359 |
2023-03-09 | $27.96 | $28.09 | $27.95 | $28.06 | $28.06 | 7,008,513 |
2023-03-08 | $27.98 | $28.02 | $27.87 | $27.89 | $27.89 | 6,761,128 |
2023-03-07 | $27.99 | $28.01 | $27.90 | $27.92 | $27.92 | 3,645,953 |
2023-03-06 | $28.05 | $28.05 | $27.94 | $27.96 | $27.96 | 3,445,727 |
2023-03-03 | $27.97 | $27.99 | $27.89 | $27.98 | $27.98 | 4,156,875 |
2023-03-02 | $27.84 | $27.88 | $27.83 | $27.87 | $27.87 | 5,380,820 |
2023-03-01 | $28.01 | $28.02 | $27.92 | $27.94 | $27.94 | 4,297,442 |
2023-02-28 | $28.07 | $28.15 | $28.04 | $28.14 | $28.08 | 2,009,947 |
2023-02-27 | $28.13 | $28.15 | $28.09 | $28.12 | $28.06 | 1,638,407 |
2023-02-24 | $28.06 | $28.08 | $28.01 | $28.05 | $27.99 | 3,874,303 |
2023-02-23 | $28.13 | $28.22 | $28.13 | $28.19 | $28.13 | 5,701,273 |
2023-02-22 | $28.16 | $28.19 | $28.11 | $28.13 | $28.07 | 45,040,420 |
2023-02-21 | $28.18 | $28.19 | $28.09 | $28.11 | $28.05 | 4,882,646 |
2023-02-17 | $28.21 | $28.32 | $28.20 | $28.31 | $28.25 | 3,083,748 |
2023-02-16 | $28.26 | $28.31 | $28.21 | $28.24 | $28.24 | 50,218,133 |
2023-02-15 | $28.30 | $28.36 | $28.26 | $28.30 | $28.30 | 3,801,485 |
2023-02-14 | $28.37 | $28.41 | $28.29 | $28.33 | $28.33 | 4,073,825 |
2023-02-13 | $28.41 | $28.46 | $28.40 | $28.46 | $28.46 | 2,618,985 |
2023-02-10 | $28.51 | $28.51 | $28.41 | $28.41 | $28.41 | 3,383,190 |
2023-02-09 | $28.63 | $28.64 | $28.48 | $28.50 | $28.50 | 7,245,519 |
2023-02-08 | $28.57 | $28.61 | $28.52 | $28.59 | $28.59 | 2,077,724 |
2023-02-07 | $28.56 | $28.66 | $28.51 | $28.53 | $28.53 | 4,905,077 |
2023-02-06 | $28.61 | $28.64 | $28.54 | $28.55 | $28.55 | 2,488,401 |
2023-02-03 | $28.83 | $28.86 | $28.75 | $28.76 | $28.76 | 3,634,336 |
2023-02-02 | $29.08 | $29.11 | $29.00 | $29.00 | $29.00 | 6,414,962 |
2023-02-01 | $28.89 | $29.02 | $28.79 | $29.00 | $29.00 | 3,727,827 |
2023-01-31 | $28.88 | $28.91 | $28.82 | $28.91 | $28.85 | 2,255,884 |
2023-01-30 | $28.80 | $28.83 | $28.78 | $28.79 | $28.73 | 2,377,480 |
2023-01-27 | $28.82 | $28.87 | $28.82 | $28.86 | $28.80 | 1,361,449 |
2023-01-26 | $28.94 | $28.96 | $28.87 | $28.90 | $28.84 | 3,746,252 |
2023-01-25 | $28.96 | $29.00 | $28.91 | $28.96 | $28.90 | 2,612,103 |
2023-01-24 | $28.87 | $28.95 | $28.81 | $28.93 | $28.87 | 2,435,124 |
2023-01-23 | $28.85 | $28.91 | $28.84 | $28.84 | $28.78 | 2,354,415 |
2023-01-20 | $28.94 | $28.96 | $28.89 | $28.92 | $28.86 | 3,935,907 |
2023-01-19 | $29.05 | $29.08 | $29.01 | $29.04 | $28.98 | 4,330,299 |
2023-01-18 | $29.06 | $29.11 | $29.01 | $29.09 | $29.03 | 3,805,168 |
2023-01-17 | $28.81 | $28.89 | $28.81 | $28.84 | $28.78 | 4,929,931 |
2023-01-13 | $28.93 | $28.96 | $28.83 | $28.86 | $28.80 | 1,304,454 |
2023-01-12 | $28.88 | $28.97 | $28.79 | $28.96 | $28.90 | 7,754,454 |
2023-01-11 | $28.72 | $28.79 | $28.70 | $28.77 | $28.71 | 8,446,102 |
2023-01-10 | $28.68 | $28.72 | $28.62 | $28.67 | $28.61 | 4,147,307 |
2023-01-09 | $28.70 | $28.81 | $28.70 | $28.76 | $28.70 | 4,826,958 |
2023-01-06 | $28.46 | $28.72 | $28.43 | $28.71 | $28.65 | 4,456,201 |
2023-01-05 | $28.36 | $28.45 | $28.33 | $28.42 | $28.36 | 6,161,682 |
2023-01-04 | $28.50 | $28.52 | $28.43 | $28.47 | $28.41 | 3,564,481 |
2023-01-03 | $28.42 | $28.43 | $28.31 | $28.35 | $28.29 | 2,429,856 |
2022-12-30 | $28.25 | $28.31 | $28.19 | $28.24 | $28.24 | 2,576,045 |
2022-12-29 | $28.28 | $28.33 | $28.26 | $28.31 | $28.31 | 1,600,134 |
2022-12-28 | $28.30 | $28.31 | $28.23 | $28.25 | $28.25 | 1,456,019 |
2022-12-27 | $28.33 | $28.36 | $28.26 | $28.27 | $28.27 | 1,194,694 |
2022-12-23 | $28.40 | $28.45 | $28.39 | $28.41 | $28.41 | 1,736,575 |
2022-12-22 | $28.52 | $28.56 | $28.49 | $28.50 | $28.50 | 5,423,869 |
2022-12-21 | $28.56 | $28.58 | $28.49 | $28.50 | $28.50 | 2,164,687 |
2022-12-20 | $28.47 | $28.52 | $28.45 | $28.49 | $28.49 | 4,468,207 |
2022-12-19 | $28.63 | $28.63 | $28.58 | $28.61 | $28.61 | 4,201,117 |
2022-12-16 | $28.70 | $28.83 | $28.68 | $28.79 | $28.74 | 4,339,229 |
2022-12-15 | $28.81 | $28.83 | $28.75 | $28.82 | $28.82 | 2,618,919 |
2022-12-14 | $28.77 | $28.82 | $28.66 | $28.78 | $28.78 | 3,554,767 |
2022-12-13 | $28.85 | $28.87 | $28.72 | $28.73 | $28.73 | 3,826,701 |
2022-12-12 | $28.64 | $28.65 | $28.51 | $28.55 | $28.55 | 2,243,384 |
2022-12-09 | $28.64 | $28.65 | $28.57 | $28.58 | $28.58 | 3,046,179 |
2022-12-08 | $28.69 | $28.75 | $28.65 | $28.68 | $28.68 | 7,989,592 |
2022-12-07 | $28.70 | $28.82 | $28.68 | $28.80 | $28.80 | 6,614,188 |
2022-12-06 | $28.56 | $28.65 | $28.54 | $28.61 | $28.61 | 3,038,860 |
2022-12-05 | $28.63 | $28.63 | $28.50 | $28.52 | $28.52 | 4,512,886 |
2022-12-02 | $28.58 | $28.74 | $28.52 | $28.74 | $28.74 | 6,253,942 |
2022-12-01 | $28.55 | $28.71 | $28.54 | $28.70 | $28.70 | 5,500,153 |
2022-11-30 | $28.31 | $28.54 | $28.26 | $28.53 | $28.48 | 3,822,877 |
2022-11-29 | $28.35 | $28.40 | $28.33 | $28.34 | $28.29 | 3,104,301 |
2022-11-28 | $28.41 | $28.45 | $28.39 | $28.41 | $28.36 | 3,028,884 |
2022-11-25 | $28.35 | $28.40 | $28.35 | $28.40 | $28.35 | 562,621 |
2022-11-23 | $28.32 | $28.40 | $28.31 | $28.40 | $28.35 | 5,341,587 |
2022-11-22 | $28.29 | $28.33 | $28.27 | $28.31 | $28.31 | 4,213,566 |
2022-11-21 | $28.32 | $28.33 | $28.22 | $28.23 | $28.23 | 2,794,861 |
2022-11-18 | $28.31 | $28.34 | $28.23 | $28.24 | $28.24 | 4,554,659 |
2022-11-17 | $28.34 | $28.34 | $28.28 | $28.31 | $28.31 | 6,178,578 |
2022-11-16 | $28.43 | $28.47 | $28.37 | $28.45 | $28.45 | 6,129,682 |
2022-11-15 | $28.31 | $28.35 | $28.24 | $28.34 | $28.34 | 5,342,652 |
2022-11-14 | $28.21 | $28.22 | $28.16 | $28.20 | $28.20 | 1,496,404 |
2022-11-11 | $28.20 | $28.25 | $28.17 | $28.25 | $28.25 | 1,028,291 |
2022-11-10 | $28.15 | $28.29 | $28.15 | $28.28 | $28.28 | 4,281,477 |
2022-11-09 | $27.75 | $27.84 | $27.73 | $27.84 | $27.84 | 4,431,466 |
2022-11-08 | $27.67 | $27.78 | $27.67 | $27.75 | $27.75 | 2,998,016 |
2022-11-07 | $27.70 | $27.71 | $27.63 | $27.64 | $27.64 | 1,786,761 |
2022-11-04 | $27.71 | $27.78 | $27.66 | $27.70 | $27.70 | 2,114,424 |
2022-11-03 | $27.62 | $27.72 | $27.61 | $27.69 | $27.69 | 4,973,261 |
2022-11-02 | $27.85 | $27.97 | $27.74 | $27.79 | $27.79 | 3,865,162 |
2022-11-01 | $27.99 | $28.00 | $27.80 | $27.81 | $27.81 | 2,410,775 |
2022-10-31 | $27.89 | $27.92 | $27.82 | $27.89 | $27.85 | 1,806,895 |
2022-10-28 | $27.96 | $28.04 | $27.93 | $27.97 | $27.97 | 3,282,924 |
2022-10-27 | $28.02 | $28.11 | $27.96 | $28.09 | $28.09 | 5,990,456 |
2022-10-26 | $27.90 | $27.99 | $27.90 | $27.94 | $27.94 | 4,728,758 |
2022-10-25 | $27.86 | $27.93 | $27.83 | $27.86 | $27.86 | 3,012,080 |
2022-10-24 | $27.66 | $27.75 | $27.61 | $27.67 | $27.67 | 3,905,649 |
2022-10-21 | $27.58 | $27.73 | $27.55 | $27.68 | $27.68 | 2,676,973 |
2022-10-20 | $27.65 | $27.71 | $27.55 | $27.57 | $27.57 | 2,357,018 |
2022-10-19 | $27.75 | $27.79 | $27.69 | $27.70 | $27.70 | 4,133,910 |
2022-10-18 | $27.91 | $27.95 | $27.81 | $27.90 | $27.90 | 4,678,274 |
2022-10-17 | $27.96 | $27.98 | $27.83 | $27.83 | $27.83 | 6,158,542 |
2022-10-14 | $27.99 | $28.00 | $27.78 | $27.81 | $27.81 | 4,639,167 |
2022-10-13 | $27.74 | $27.99 | $27.74 | $27.89 | $27.89 | 5,633,521 |
2022-10-12 | $27.93 | $28.04 | $27.93 | $28.01 | $28.01 | 5,898,057 |
2022-10-11 | $27.96 | $28.05 | $27.91 | $27.94 | $27.94 | 7,960,679 |
2022-10-10 | $27.95 | $28.00 | $27.83 | $27.91 | $27.91 | 1,167,988 |
2022-10-07 | $27.98 | $28.05 | $27.97 | $27.98 | $27.98 | 4,512,477 |
2022-10-06 | $28.18 | $28.19 | $28.08 | $28.09 | $28.09 | 5,101,856 |
2022-10-05 | $28.26 | $28.27 | $28.15 | $28.21 | $28.21 | 6,805,967 |
2022-10-04 | $28.40 | $28.48 | $28.34 | $28.37 | $28.37 | 4,837,213 |
2022-10-03 | $28.28 | $28.47 | $28.23 | $28.31 | $28.31 | 3,844,129 |
2022-09-30 | $28.26 | $28.31 | $28.07 | $28.13 | $28.09 | 5,320,008 |
2022-09-29 | $28.16 | $28.25 | $28.13 | $28.20 | $28.16 | 6,155,794 |
2022-09-28 | $28.14 | $28.32 | $28.08 | $28.29 | $28.25 | 3,175,747 |
2022-09-27 | $27.99 | $28.01 | $27.85 | $27.87 | $27.83 | 4,724,155 |
2022-09-26 | $28.15 | $28.17 | $27.92 | $27.96 | $27.92 | 3,385,970 |
2022-09-23 | $28.26 | $28.29 | $28.18 | $28.26 | $28.26 | 3,968,025 |
2022-09-22 | $28.38 | $28.39 | $28.26 | $28.27 | $28.27 | 4,170,194 |
2022-09-21 | $28.54 | $28.60 | $28.38 | $28.55 | $28.55 | 2,458,402 |
2022-09-20 | $28.50 | $28.57 | $28.48 | $28.51 | $28.51 | 2,319,884 |
2022-09-19 | $28.60 | $28.65 | $28.58 | $28.62 | $28.62 | 2,426,601 |
2022-09-16 | $28.64 | $28.73 | $28.63 | $28.70 | $28.70 | 2,447,499 |
2022-09-15 | $28.66 | $28.69 | $28.63 | $28.64 | $28.64 | 2,671,299 |
2022-09-14 | $28.70 | $28.79 | $28.69 | $28.73 | $28.73 | 2,223,829 |
2022-09-13 | $28.73 | $28.76 | $28.69 | $28.75 | $28.75 | 5,637,105 |
2022-09-12 | $28.98 | $29.01 | $28.87 | $28.90 | $28.90 | 4,171,531 |
2022-09-09 | $28.97 | $29.02 | $28.90 | $28.93 | $28.93 | 4,905,128 |
2022-09-08 | $29.01 | $29.05 | $28.94 | $28.95 | $28.95 | 13,567,567 |
2022-09-07 | $28.97 | $29.03 | $28.95 | $29.03 | $29.03 | 10,213,174 |
2022-09-06 | $28.97 | $28.97 | $28.87 | $28.90 | $28.90 | 1,862,104 |
2022-09-02 | $29.08 | $29.16 | $29.04 | $29.10 | $29.10 | 6,296,363 |
2022-09-01 | $28.99 | $29.04 | $28.91 | $28.96 | $28.96 | 5,364,361 |
2022-08-31 | $29.18 | $29.22 | $29.10 | $29.12 | $29.08 | 6,251,975 |
2022-08-30 | $29.21 | $29.27 | $29.14 | $29.20 | $29.16 | 2,095,763 |
2022-08-29 | $29.25 | $29.25 | $29.19 | $29.21 | $29.17 | 1,698,817 |
2022-08-26 | $29.31 | $29.37 | $29.26 | $29.31 | $29.27 | 2,571,494 |
2022-08-25 | $29.28 | $29.37 | $29.25 | $29.36 | $29.32 | 2,441,982 |
2022-08-24 | $29.26 | $29.29 | $29.23 | $29.24 | $29.20 | 4,313,814 |
2022-08-23 | $29.33 | $29.45 | $29.29 | $29.32 | $29.28 | 5,578,817 |
2022-08-22 | $29.42 | $29.43 | $29.33 | $29.34 | $29.30 | 2,260,229 |
2022-08-19 | $29.45 | $29.47 | $29.41 | $29.45 | $29.41 | 3,587,993 |
2022-08-18 | $29.59 | $29.65 | $29.55 | $29.58 | $29.54 | 8,568,129 |
2022-08-17 | $29.55 | $29.57 | $29.48 | $29.52 | $29.48 | 10,696,256 |
2022-08-16 | $29.68 | $29.68 | $29.61 | $29.66 | $29.62 | 8,165,907 |
2022-08-15 | $29.76 | $29.78 | $29.70 | $29.71 | $29.67 | 3,003,539 |
2022-08-12 | $29.67 | $29.68 | $29.60 | $29.65 | $29.61 | 1,421,518 |
2022-08-11 | $29.77 | $29.79 | $29.57 | $29.59 | $29.55 | 3,560,569 |
2022-08-10 | $29.78 | $29.85 | $29.68 | $29.69 | $29.65 | 4,835,995 |
2022-08-09 | $29.65 | $29.68 | $29.63 | $29.66 | $29.62 | 2,620,367 |
2022-08-08 | $29.70 | $29.74 | $29.68 | $29.73 | $29.69 | 1,419,099 |
2022-08-05 | $29.65 | $29.66 | $29.59 | $29.63 | $29.59 | 1,868,466 |
2022-08-04 | $29.84 | $29.95 | $29.82 | $29.93 | $29.89 | 3,172,959 |
2022-08-03 | $29.72 | $29.82 | $29.61 | $29.81 | $29.77 | 11,203,863 |
2022-08-02 | $30.05 | $30.09 | $29.74 | $29.76 | $29.72 | 5,968,383 |
2022-08-01 | $30.03 | $30.10 | $30.01 | $30.06 | $30.02 | 4,484,118 |
2022-07-29 | $29.96 | $30.10 | $29.95 | $30.03 | $29.95 | 2,707,545 |
2022-07-28 | $30.04 | $30.07 | $29.95 | $30.03 | $29.95 | 3,837,481 |
2022-07-27 | $29.78 | $29.89 | $29.76 | $29.81 | $29.73 | 4,840,634 |
2022-07-26 | $29.87 | $29.90 | $29.73 | $29.73 | $29.65 | 2,247,761 |
2022-07-25 | $29.70 | $29.76 | $29.70 | $29.74 | $29.66 | 2,493,993 |
2022-07-22 | $29.77 | $29.87 | $29.73 | $29.81 | $29.73 | 3,074,820 |
2022-07-21 | $29.43 | $29.58 | $29.41 | $29.56 | $29.49 | 6,275,132 |
2022-07-20 | $29.44 | $29.45 | $29.30 | $29.31 | $29.24 | 101,793,516 |
2022-07-19 | $29.41 | $29.44 | $29.34 | $29.34 | $29.27 | 3,288,838 |
2022-07-18 | $29.44 | $29.47 | $29.37 | $29.44 | $29.37 | 2,340,600 |
2022-07-15 | $29.44 | $29.54 | $29.44 | $29.49 | $29.42 | 2,842,077 |
2022-07-14 | $29.37 | $29.48 | $29.32 | $29.43 | $29.36 | 4,666,691 |
2022-07-13 | $29.35 | $29.58 | $29.33 | $29.54 | $29.47 | 8,687,618 |
2022-07-12 | $29.56 | $29.60 | $29.49 | $29.51 | $29.44 | 7,723,559 |
2022-07-11 | $29.42 | $29.50 | $29.42 | $29.45 | $29.38 | 3,099,809 |
2022-07-08 | $29.37 | $29.38 | $29.30 | $29.33 | $29.26 | 2,382,128 |
2022-07-07 | $29.55 | $29.55 | $29.41 | $29.45 | $29.38 | 3,528,833 |
2022-07-06 | $29.83 | $29.83 | $29.55 | $29.56 | $29.49 | 3,780,739 |
2022-07-05 | $29.79 | $29.85 | $29.74 | $29.76 | $29.68 | 6,995,487 |
2022-07-01 | $29.67 | $29.84 | $29.65 | $29.70 | $29.63 | 108,356,543 |
2022-06-30 | $29.44 | $29.52 | $29.41 | $29.47 | $29.37 | 6,195,371 |
2022-06-29 | $29.17 | $29.31 | $29.17 | $29.30 | $29.20 | 10,757,946 |
2022-06-28 | $29.12 | $29.17 | $29.10 | $29.15 | $29.05 | 2,026,649 |
2022-06-27 | $29.14 | $29.23 | $29.10 | $29.15 | $29.05 | 2,163,778 |
2022-06-24 | $29.28 | $29.37 | $29.24 | $29.24 | $29.14 | 4,849,978 |
2022-06-23 | $29.33 | $29.45 | $29.28 | $29.28 | $29.18 | 2,312,700 |
2022-06-22 | $29.16 | $29.21 | $29.14 | $29.18 | $29.08 | 2,841,813 |
2022-06-21 | $28.93 | $28.98 | $28.92 | $28.95 | $28.85 | 852,696 |
2022-06-17 | $29.02 | $29.06 | $28.89 | $29.01 | $28.91 | 3,243,033 |
2022-06-16 | $28.73 | $29.03 | $28.71 | $29.03 | $28.93 | 3,975,479 |
2022-06-15 | $28.79 | $28.93 | $28.66 | $28.90 | $28.80 | 2,138,046 |
2022-06-14 | $28.81 | $28.85 | $28.58 | $28.62 | $28.52 | 1,008,147 |
2022-06-13 | $28.89 | $28.93 | $28.65 | $28.78 | $28.68 | 1,568,855 |
2022-06-10 | $29.23 | $29.25 | $29.12 | $29.14 | $29.04 | 3,316,878 |
2022-06-09 | $29.38 | $29.42 | $29.34 | $29.38 | $29.28 | 488,689 |
2022-06-08 | $29.43 | $29.47 | $29.41 | $29.41 | $29.31 | 808,544 |
2022-06-07 | $29.46 | $29.52 | $29.45 | $29.48 | $29.38 | 758,775 |
2022-06-06 | $29.49 | $29.52 | $29.40 | $29.40 | $29.30 | 1,042,017 |
2022-06-03 | $29.51 | $29.56 | $29.51 | $29.54 | $29.44 | 1,284,877 |
2022-06-02 | $29.60 | $29.61 | $29.54 | $29.58 | $29.48 | 2,134,374 |
2022-06-01 | $29.68 | $29.71 | $29.52 | $29.55 | $29.45 | 1,525,564 |
2022-05-31 | $29.77 | $29.78 | $29.70 | $29.73 | $29.60 | 1,204,125 |
2022-05-27 | $29.94 | $29.94 | $29.87 | $29.89 | $29.76 | 1,035,604 |
2022-05-26 | $29.94 | $29.95 | $29.84 | $29.90 | $29.77 | 1,237,946 |
2022-05-25 | $29.92 | $29.93 | $29.85 | $29.90 | $29.77 | 1,176,235 |
2022-05-24 | $29.76 | $29.90 | $29.76 | $29.85 | $29.72 | 1,668,272 |
2022-05-23 | $29.74 | $29.77 | $29.65 | $29.66 | $29.53 | 1,434,178 |
2022-05-20 | $29.67 | $29.81 | $29.67 | $29.78 | $29.64 | 1,856,983 |
2022-05-19 | $29.78 | $29.79 | $29.68 | $29.69 | $29.56 | 1,822,543 |
2022-05-18 | $29.50 | $29.64 | $29.48 | $29.61 | $29.48 | 1,154,345 |
2022-05-17 | $29.54 | $29.59 | $29.50 | $29.50 | $29.37 | 2,977,178 |
2022-05-16 | $29.65 | $29.72 | $29.65 | $29.69 | $29.56 | 1,007,152 |
2022-05-13 | $29.61 | $29.64 | $29.57 | $29.59 | $29.46 | 637,855 |
2022-05-12 | $29.66 | $29.75 | $29.64 | $29.68 | $29.55 | 752,361 |
2022-05-11 | $29.45 | $29.62 | $29.44 | $29.59 | $29.46 | 2,276,632 |
2022-05-10 | $29.55 | $29.59 | $29.51 | $29.51 | $29.38 | 1,006,035 |
2022-05-09 | $29.34 | $29.49 | $29.34 | $29.48 | $29.35 | 1,548,398 |
2022-05-06 | $29.31 | $29.41 | $29.29 | $29.30 | $29.17 | 1,611,516 |
2022-05-05 | $29.43 | $29.45 | $29.31 | $29.39 | $29.26 | 1,924,265 |
2022-05-04 | $29.37 | $29.58 | $29.34 | $29.56 | $29.43 | 3,923,515 |
2022-05-03 | $29.50 | $29.51 | $29.40 | $29.40 | $29.27 | 2,676,844 |
2022-05-02 | $29.43 | $29.45 | $29.37 | $29.40 | $29.27 | 1,877,654 |
2022-04-29 | $29.50 | $29.61 | $29.50 | $29.55 | $29.39 | 1,346,506 |
2022-04-28 | $29.63 | $29.67 | $29.58 | $29.65 | $29.49 | 1,987,883 |
2022-04-27 | $29.81 | $29.82 | $29.69 | $29.72 | $29.56 | 1,090,064 |
2022-04-26 | $29.79 | $29.83 | $29.73 | $29.79 | $29.63 | 1,406,538 |
2022-04-25 | $29.69 | $29.78 | $29.65 | $29.66 | $29.50 | 1,021,409 |
2022-04-22 | $29.43 | $29.55 | $29.42 | $29.53 | $29.37 | 761,818 |
2022-04-21 | $29.56 | $29.56 | $29.43 | $29.51 | $29.35 | 2,031,554 |
2022-04-20 | $29.58 | $29.67 | $29.57 | $29.63 | $29.47 | 1,398,594 |
2022-04-19 | $29.60 | $29.63 | $29.51 | $29.53 | $29.37 | 1,580,505 |
2022-04-18 | $29.74 | $29.75 | $29.68 | $29.68 | $29.52 | 2,252,403 |
2022-04-14 | $29.85 | $29.86 | $29.70 | $29.72 | $29.56 | 852,224 |
2022-04-13 | $29.93 | $30.02 | $29.88 | $29.91 | $29.75 | 1,124,175 |
2022-04-12 | $29.83 | $29.93 | $29.81 | $29.85 | $29.69 | 1,287,491 |
2022-04-11 | $29.71 | $29.73 | $29.69 | $29.71 | $29.55 | 1,884,079 |
2022-04-08 | $29.74 | $29.82 | $29.74 | $29.77 | $29.61 | 1,448,147 |
2022-04-07 | $29.87 | $29.92 | $29.83 | $29.87 | $29.71 | 2,665,982 |
2022-04-06 | $29.80 | $29.94 | $29.79 | $29.88 | $29.72 | 2,068,806 |
2022-04-05 | $30.06 | $30.07 | $29.87 | $29.89 | $29.73 | 4,487,429 |
2022-04-04 | $30.15 | $30.15 | $30.08 | $30.13 | $29.97 | 5,058,434 |
2022-04-01 | $30.08 | $30.18 | $30.06 | $30.11 | $29.95 | 2,334,337 |
2022-03-31 | $30.32 | $30.36 | $30.28 | $30.29 | $30.11 | 1,751,637 |
2022-03-30 | $30.18 | $30.30 | $30.17 | $30.30 | $30.12 | 890,495 |
2022-03-29 | $30.16 | $30.23 | $30.12 | $30.21 | $30.03 | 1,411,631 |
2022-03-28 | $30.12 | $30.19 | $30.10 | $30.13 | $29.94 | 857,602 |
2022-03-25 | $30.23 | $30.24 | $30.07 | $30.11 | $29.93 | 3,401,136 |
2022-03-24 | $30.34 | $30.39 | $30.33 | $30.35 | $30.16 | 1,063,810 |
2022-03-23 | $30.37 | $30.45 | $30.33 | $30.44 | $30.25 | 3,111,072 |
2022-03-22 | $30.34 | $30.35 | $30.31 | $30.32 | $30.14 | 869,562 |
2022-03-21 | $30.57 | $30.60 | $30.42 | $30.43 | $30.24 | 2,606,985 |
2022-03-18 | $30.69 | $30.74 | $30.68 | $30.70 | $30.51 | 826,988 |
2022-03-17 | $30.70 | $30.75 | $30.64 | $30.67 | $30.48 | 1,905,181 |
2022-03-16 | $30.72 | $30.75 | $30.56 | $30.70 | $30.51 | 3,922,128 |
2022-03-15 | $30.88 | $30.89 | $30.74 | $30.77 | $30.58 | 1,041,612 |
2022-03-14 | $30.87 | $30.88 | $30.76 | $30.76 | $30.57 | 700,478 |
2022-03-11 | $31.01 | $31.04 | $30.99 | $31.02 | $30.83 | 1,084,317 |
2022-03-10 | $31.07 | $31.09 | $31.00 | $31.05 | $30.86 | 1,121,499 |
2022-03-09 | $31.17 | $31.19 | $31.12 | $31.15 | $30.96 | 1,004,226 |
2022-03-08 | $31.30 | $31.34 | $31.23 | $31.27 | $31.08 | 1,346,604 |
2022-03-07 | $31.41 | $31.50 | $31.40 | $31.41 | $31.22 | 1,336,114 |
2022-03-04 | $31.50 | $31.58 | $31.49 | $31.51 | $31.32 | 992,896 |
2022-03-03 | $31.30 | $31.36 | $31.26 | $31.33 | $31.14 | 5,472,063 |
2022-03-02 | $31.43 | $31.46 | $31.25 | $31.26 | $31.07 | 1,921,481 |
2022-03-01 | $31.48 | $31.67 | $31.48 | $31.57 | $31.38 | 1,962,007 |
2022-02-28 | $31.29 | $31.39 | $31.29 | $31.36 | $31.15 | 625,458 |
2022-02-25 | $31.10 | $31.14 | $31.06 | $31.13 | $30.92 | 855,223 |
2022-02-24 | $31.27 | $31.28 | $31.12 | $31.14 | $30.93 | 2,590,441 |
2022-02-23 | $31.11 | $31.13 | $31.07 | $31.09 | $30.88 | 1,135,587 |
2022-02-22 | $31.15 | $31.19 | $31.13 | $31.18 | $30.97 | 606,259 |
2022-02-18 | $31.18 | $31.21 | $31.16 | $31.18 | $30.97 | 1,375,415 |
2022-02-17 | $31.08 | $31.15 | $31.08 | $31.14 | $30.93 | 1,672,103 |
2022-02-16 | $31.04 | $31.06 | $30.98 | $31.05 | $30.84 | 1,335,051 |
2022-02-15 | $30.98 | $31.02 | $30.96 | $30.99 | $30.78 | 1,174,071 |
2022-02-14 | $31.05 | $31.11 | $30.98 | $31.02 | $30.81 | 1,291,472 |
2022-02-11 | $31.06 | $31.19 | $30.95 | $31.17 | $30.96 | 1,042,069 |
2022-02-10 | $31.09 | $31.10 | $30.93 | $30.93 | $30.72 | 2,685,191 |
2022-02-09 | $31.23 | $31.26 | $31.19 | $31.19 | $30.98 | 618,681 |
2022-02-08 | $31.21 | $31.22 | $31.19 | $31.19 | $30.98 | 855,822 |
2022-02-07 | $31.27 | $31.28 | $31.23 | $31.27 | $31.06 | 1,315,654 |
2022-02-04 | $31.30 | $31.30 | $31.23 | $31.24 | $31.03 | 2,465,645 |
2022-02-03 | $31.43 | $31.45 | $31.41 | $31.43 | $31.22 | 2,143,198 |
2022-02-02 | $31.51 | $31.57 | $31.51 | $31.51 | $31.30 | 1,979,822 |
2022-02-01 | $31.51 | $31.52 | $31.44 | $31.47 | $31.26 | 807,855 |
2022-01-31 | $31.48 | $31.54 | $31.48 | $31.52 | $31.29 | 981,428 |
2022-01-28 | $31.45 | $31.53 | $31.44 | $31.53 | $31.30 | 2,868,186 |
2022-01-27 | $31.44 | $31.50 | $31.43 | $31.45 | $31.22 | 785,489 |
2022-01-26 | $31.59 | $31.61 | $31.41 | $31.42 | $31.19 | 1,233,901 |
2022-01-25 | $31.63 | $31.66 | $31.56 | $31.58 | $31.34 | 1,331,453 |
2022-01-24 | $31.66 | $31.69 | $31.61 | $31.62 | $31.38 | 2,893,222 |
2022-01-21 | $31.61 | $31.64 | $31.57 | $31.60 | $31.36 | 832,389 |
2022-01-20 | $31.49 | $31.50 | $31.47 | $31.49 | $31.26 | 966,835 |
2022-01-19 | $31.44 | $31.51 | $31.44 | $31.47 | $31.24 | 570,932 |
2022-01-18 | $31.48 | $31.50 | $31.41 | $31.41 | $31.18 | 747,637 |
2022-01-14 | $31.68 | $31.68 | $31.58 | $31.58 | $31.34 | 744,316 |
2022-01-13 | $31.67 | $31.73 | $31.66 | $31.72 | $31.48 | 579,251 |
2022-01-12 | $31.69 | $31.70 | $31.65 | $31.66 | $31.42 | 720,687 |
2022-01-11 | $31.57 | $31.66 | $31.57 | $31.65 | $31.41 | 531,562 |
2022-01-10 | $31.58 | $31.63 | $31.56 | $31.62 | $31.38 | 1,194,319 |
2022-01-07 | $31.66 | $31.67 | $31.59 | $31.63 | $31.39 | 886,190 |
2022-01-06 | $31.70 | $31.74 | $31.67 | $31.69 | $31.45 | 1,333,378 |
2022-01-05 | $31.86 | $31.86 | $31.74 | $31.76 | $31.52 | 799,489 |
2022-01-04 | $31.83 | $31.87 | $31.82 | $31.86 | $31.62 | 1,356,588 |
2022-01-03 | $31.91 | $31.92 | $31.86 | $31.87 | $31.63 | 1,639,204 |
2021-12-31 | $32.06 | $32.08 | $32.04 | $32.05 | $31.81 | 1,529,262 |
2021-12-30 | $32.02 | $32.05 | $32.00 | $32.05 | $31.81 | 764,118 |
2021-12-29 | $32.02 | $32.04 | $31.97 | $32.00 | $31.76 | 859,435 |
2021-12-28 | $32.09 | $32.10 | $32.01 | $32.06 | $31.82 | 3,572,131 |
2021-12-27 | $32.05 | $32.08 | $32.05 | $32.05 | $31.81 | 1,634,824 |
2021-12-23 | $32.09 | $32.09 | $32.05 | $32.07 | $31.83 | 1,162,040 |
2021-12-22 | $32.12 | $32.12 | $32.06 | $32.10 | $31.86 | 498,080 |
2021-12-21 | $32.10 | $32.12 | $32.06 | $32.10 | $31.86 | 3,391,483 |
2021-12-20 | $32.23 | $32.26 | $32.18 | $32.19 | $31.95 | 2,069,540 |
2021-12-17 | $32.21 | $32.24 | $32.16 | $32.17 | $31.93 | 504,372 |
2021-12-16 | $32.14 | $32.19 | $32.14 | $32.18 | $31.92 | 576,047 |
2021-12-15 | $32.06 | $32.10 | $32.01 | $32.08 | $31.82 | 696,029 |
2021-12-14 | $32.09 | $32.12 | $32.06 | $32.10 | $31.84 | 1,241,947 |
2021-12-13 | $32.09 | $32.17 | $32.09 | $32.13 | $31.87 | 937,249 |
2021-12-10 | $32.06 | $32.12 | $32.05 | $32.05 | $31.79 | 1,384,560 |
2021-12-09 | $32.04 | $32.09 | $32.02 | $32.05 | $31.79 | 915,711 |
2021-12-08 | $32.03 | $32.04 | $31.98 | $32.02 | $31.76 | 1,124,668 |
2021-12-07 | $32.08 | $32.11 | $32.04 | $32.05 | $31.79 | 996,135 |
2021-12-06 | $32.20 | $32.22 | $32.12 | $32.15 | $31.89 | 2,993,349 |
2021-12-03 | $32.10 | $32.29 | $32.08 | $32.24 | $31.98 | 1,080,987 |
2021-12-02 | $32.19 | $32.19 | $32.09 | $32.14 | $31.88 | 2,685,097 |
2021-12-01 | $32.10 | $32.23 | $32.07 | $32.22 | $31.96 | 1,514,680 |
2021-11-30 | $32.26 | $32.31 | $32.09 | $32.21 | $31.94 | 2,033,954 |
2021-11-29 | $32.05 | $32.14 | $32.05 | $32.12 | $31.85 | 1,057,714 |
2021-11-26 | $32.08 | $32.17 | $32.05 | $32.13 | $31.86 | 805,388 |
2021-11-24 | $31.82 | $31.88 | $31.82 | $31.87 | $31.60 | 981,078 |
2021-11-23 | $31.86 | $31.89 | $31.84 | $31.85 | $31.57 | 835,022 |
2021-11-22 | $31.95 | $31.98 | $31.88 | $31.90 | $31.63 | 361,430 |
2021-11-19 | $32.10 | $32.14 | $32.05 | $32.05 | $31.78 | 429,869 |
2021-11-18 | $31.98 | $32.04 | $31.98 | $32.04 | $31.77 | 2,037,061 |
2021-11-17 | $31.95 | $32.03 | $31.95 | $32.02 | $31.75 | 792,920 |
2021-11-16 | $31.95 | $32.00 | $31.95 | $31.96 | $31.69 | 467,333 |
2021-11-15 | $32.02 | $32.03 | $31.96 | $31.97 | $31.70 | 282,803 |
2021-11-12 | $32.04 | $32.07 | $32.01 | $32.02 | $31.75 | 371,627 |
2021-11-11 | $32.03 | $32.04 | $31.96 | $31.98 | $31.71 | 201,534 |
2021-11-10 | $32.17 | $32.19 | $32.03 | $32.05 | $31.78 | 930,347 |
2021-11-09 | $32.25 | $32.30 | $32.25 | $32.26 | $31.99 | 2,369,185 |
2021-11-08 | $32.26 | $32.26 | $32.17 | $32.18 | $31.91 | 635,360 |
2021-11-05 | $32.22 | $32.31 | $32.20 | $32.28 | $32.01 | 1,099,581 |
2021-11-04 | $32.12 | $32.21 | $32.12 | $32.19 | $31.92 | 1,407,221 |
2021-11-03 | $32.11 | $32.12 | $32.01 | $32.08 | $31.81 | 627,187 |
2021-11-02 | $32.09 | $32.15 | $32.09 | $32.13 | $31.86 | 1,576,865 |
2021-11-01 | $31.99 | $32.07 | $31.99 | $32.05 | $31.78 | 1,331,267 |
2021-10-29 | $31.99 | $32.11 | $31.98 | $32.07 | $31.78 | 588,089 |
2021-10-28 | $32.08 | $32.14 | $32.05 | $32.07 | $31.78 | 677,686 |
2021-10-27 | $32.09 | $32.16 | $32.02 | $32.12 | $31.83 | 432,775 |
2021-10-26 | $32.03 | $32.05 | $32.00 | $32.04 | $31.75 | 345,256 |
2021-10-25 | $32.01 | $32.06 | $32.01 | $32.04 | $31.75 | 316,510 |
2021-10-22 | $31.96 | $32.02 | $31.94 | $32.00 | $31.71 | 572,391 |
2021-10-21 | $32.01 | $32.03 | $31.96 | $31.96 | $31.67 | 1,602,977 |
2021-10-20 | $32.05 | $32.10 | $32.05 | $32.05 | $31.76 | 546,363 |
2021-10-19 | $32.09 | $32.09 | $32.04 | $32.06 | $31.77 | 565,751 |
2021-10-18 | $32.06 | $32.10 | $32.03 | $32.08 | $31.79 | 527,218 |
2021-10-15 | $32.16 | $32.19 | $32.12 | $32.13 | $31.84 | 359,178 |
2021-10-14 | $32.22 | $32.26 | $32.21 | $32.24 | $31.95 | 639,696 |
2021-10-13 | $32.18 | $32.23 | $32.17 | $32.20 | $31.91 | 506,000 |
2021-10-12 | $32.15 | $32.20 | $32.14 | $32.20 | $31.91 | 240,718 |
2021-10-11 | $32.13 | $32.16 | $32.11 | $32.11 | $31.82 | 173,752 |
2021-10-08 | $32.23 | $32.23 | $32.16 | $32.18 | $31.89 | 493,659 |
2021-10-07 | $32.27 | $32.27 | $32.23 | $32.24 | $31.95 | 857,754 |
2021-10-06 | $32.30 | $32.33 | $32.29 | $32.30 | $32.01 | 599,067 |
2021-10-05 | $32.32 | $32.34 | $32.29 | $32.32 | $32.02 | 1,115,533 |
2021-10-04 | $32.35 | $32.40 | $32.34 | $32.36 | $32.07 | 1,092,042 |
2021-10-01 | $32.34 | $32.40 | $32.33 | $32.40 | $32.11 | 1,181,900 |
2021-09-30 | $32.27 | $32.33 | $32.26 | $32.31 | $32.00 | 766,177 |
2021-09-29 | $32.29 | $32.32 | $32.26 | $32.29 | $31.98 | 251,767 |
2021-09-28 | $32.25 | $32.30 | $32.22 | $32.26 | $31.95 | 542,522 |
2021-09-27 | $32.33 | $32.35 | $32.31 | $32.32 | $32.01 | 345,168 |
2021-09-24 | $32.38 | $32.40 | $32.35 | $32.36 | $32.05 | 236,406 |
2021-09-23 | $32.50 | $32.50 | $32.42 | $32.42 | $32.11 | 275,333 |
2021-09-22 | $32.58 | $32.62 | $32.53 | $32.57 | $32.26 | 2,933,075 |
2021-09-21 | $32.61 | $32.62 | $32.58 | $32.60 | $32.29 | 313,824 |
2021-09-20 | $32.57 | $32.63 | $32.57 | $32.59 | $32.28 | 433,364 |
2021-09-17 | $32.52 | $32.53 | $32.49 | $32.52 | $32.21 | 410,320 |
2021-09-16 | $32.57 | $32.60 | $32.55 | $32.57 | $32.26 | 340,299 |
2021-09-15 | $32.64 | $32.65 | $32.61 | $32.64 | $32.33 | 578,861 |
2021-09-14 | $32.64 | $32.69 | $32.64 | $32.66 | $32.35 | 844,036 |
2021-09-13 | $32.60 | $32.63 | $32.60 | $32.61 | $32.30 | 209,494 |
2021-09-10 | $32.60 | $32.62 | $32.57 | $32.59 | $32.28 | 349,744 |
2021-09-09 | $32.60 | $32.67 | $32.58 | $32.65 | $32.34 | 406,066 |
2021-09-08 | $32.58 | $32.61 | $32.56 | $32.59 | $32.28 | 702,155 |
2021-09-07 | $32.57 | $32.58 | $32.54 | $32.56 | $32.25 | 644,339 |
2021-09-03 | $32.63 | $32.63 | $32.61 | $32.63 | $32.32 | 733,048 |
2021-09-02 | $32.65 | $32.66 | $32.64 | $32.65 | $32.34 | 333,707 |
2021-09-01 | $32.66 | $32.67 | $32.62 | $32.63 | $32.32 | 1,026,108 |
2021-08-31 | $32.66 | $32.69 | $32.64 | $32.65 | $32.32 | 510,997 |
2021-08-30 | $32.64 | $32.68 | $32.63 | $32.67 | $32.34 | 313,964 |
2021-08-27 | $32.56 | $32.64 | $32.51 | $32.62 | $32.29 | 451,836 |
2021-08-26 | $32.55 | $32.57 | $32.53 | $32.55 | $32.23 | 840,544 |
2021-08-25 | $32.62 | $32.63 | $32.55 | $32.56 | $32.24 | 902,281 |
2021-08-24 | $32.65 | $32.67 | $32.62 | $32.63 | $32.30 | 465,273 |
2021-08-23 | $32.67 | $32.68 | $32.64 | $32.67 | $32.34 | 292,447 |
2021-08-20 | $32.69 | $32.69 | $32.64 | $32.66 | $32.33 | 313,114 |
2021-08-19 | $32.70 | $32.70 | $32.67 | $32.69 | $32.36 | 362,712 |
2021-08-18 | $32.65 | $32.68 | $32.60 | $32.64 | $32.31 | 476,905 |
2021-08-17 | $32.67 | $32.71 | $32.66 | $32.67 | $32.34 | 371,494 |
2021-08-16 | $32.68 | $32.74 | $32.68 | $32.69 | $32.36 | 358,284 |
2021-08-13 | $32.56 | $32.64 | $32.56 | $32.63 | $32.30 | 589,631 |
2021-08-12 | $32.55 | $32.57 | $32.52 | $32.54 | $32.22 | 499,477 |
2021-08-11 | $32.56 | $32.61 | $32.52 | $32.57 | $32.25 | 761,912 |
2021-08-10 | $32.59 | $32.59 | $32.54 | $32.54 | $32.22 | 346,505 |
2021-08-09 | $32.65 | $32.68 | $32.58 | $32.59 | $32.26 | 1,039,387 |
2021-08-06 | $32.64 | $32.66 | $32.62 | $32.63 | $32.30 | 354,254 |
2021-08-05 | $32.76 | $32.77 | $32.71 | $32.74 | $32.41 | 729,315 |
2021-08-04 | $32.90 | $32.91 | $32.76 | $32.82 | $32.49 | 512,531 |
2021-08-03 | $32.84 | $32.87 | $32.82 | $32.83 | $32.50 | 536,483 |
2021-08-02 | $32.77 | $32.86 | $32.76 | $32.83 | $32.50 | 935,220 |
2021-07-30 | $32.75 | $32.77 | $32.73 | $32.76 | $32.42 | 1,296,406 |
2021-07-29 | $32.68 | $32.72 | $32.68 | $32.70 | $32.36 | 384,352 |
2021-07-28 | $32.70 | $32.76 | $32.67 | $32.76 | $32.42 | 769,401 |
2021-07-27 | $32.74 | $32.75 | $32.72 | $32.75 | $32.41 | 595,488 |
2021-07-26 | $32.70 | $32.71 | $32.67 | $32.67 | $32.33 | 384,857 |
2021-07-23 | $32.65 | $32.70 | $32.64 | $32.68 | $32.34 | 343,924 |
2021-07-22 | $32.67 | $32.74 | $32.66 | $32.70 | $32.36 | 487,851 |
2021-07-21 | $32.69 | $32.71 | $32.65 | $32.66 | $32.32 | 433,106 |
2021-07-20 | $32.85 | $32.86 | $32.74 | $32.77 | $32.43 | 512,818 |
2021-07-19 | $32.72 | $32.80 | $32.72 | $32.75 | $32.41 | 716,728 |
2021-07-16 | $32.54 | $32.61 | $32.54 | $32.60 | $32.26 | 466,205 |
2021-07-15 | $32.58 | $32.62 | $32.54 | $32.60 | $32.26 | 363,796 |
2021-07-14 | $32.51 | $32.56 | $32.51 | $32.54 | $32.20 | 402,745 |
2021-07-13 | $32.53 | $32.54 | $32.45 | $32.47 | $32.13 | 621,924 |
2021-07-12 | $32.56 | $32.57 | $32.51 | $32.53 | $32.19 | 543,448 |
2021-07-09 | $32.57 | $32.57 | $32.54 | $32.54 | $32.20 | 859,764 |
2021-07-08 | $32.61 | $32.67 | $32.60 | $32.63 | $32.29 | 673,471 |
2021-07-07 | $32.54 | $32.60 | $32.53 | $32.58 | $32.24 | 799,431 |
2021-07-06 | $32.45 | $32.55 | $32.44 | $32.54 | $32.20 | 1,209,201 |
2021-07-02 | $32.38 | $32.43 | $32.38 | $32.41 | $32.07 | 851,474 |
2021-07-01 | $32.36 | $32.38 | $32.33 | $32.35 | $32.01 | 433,070 |
2021-06-30 | $32.39 | $32.42 | $32.38 | $32.38 | $32.03 | 884,104 |
2021-06-29 | $32.32 | $32.37 | $32.32 | $32.36 | $32.01 | 376,395 |
2021-06-28 | $32.33 | $32.37 | $32.33 | $32.36 | $32.01 | 3,689,659 |
2021-06-25 | $32.34 | $32.36 | $32.27 | $32.29 | $31.94 | 660,570 |
2021-06-24 | $32.34 | $32.36 | $32.32 | $32.34 | $31.99 | 410,572 |
2021-06-23 | $32.36 | $32.39 | $32.33 | $32.33 | $31.98 | 239,794 |
2021-06-22 | $32.33 | $32.39 | $32.33 | $32.38 | $32.03 | 300,800 |
2021-06-21 | $32.32 | $32.35 | $32.29 | $32.33 | $31.98 | 271,803 |
2021-06-18 | $32.31 | $32.38 | $32.24 | $32.38 | $32.02 | 631,012 |
2021-06-17 | $32.29 | $32.36 | $32.29 | $32.33 | $31.98 | 495,022 |
2021-06-16 | $32.46 | $32.47 | $32.26 | $32.28 | $31.93 | 553,298 |
2021-06-15 | $32.45 | $32.46 | $32.44 | $32.46 | $32.11 | 328,616 |
2021-06-14 | $32.49 | $32.49 | $32.44 | $32.46 | $32.11 | 691,500 |
2021-06-11 | $32.54 | $32.54 | $32.50 | $32.52 | $32.17 | 278,420 |
2021-06-10 | $32.46 | $32.56 | $32.45 | $32.55 | $32.20 | 556,516 |
2021-06-09 | $32.51 | $32.53 | $32.47 | $32.49 | $32.14 | 1,126,500 |
2021-06-08 | $32.44 | $32.45 | $32.43 | $32.44 | $32.09 | 377,399 |
2021-06-07 | $32.39 | $32.41 | $32.38 | $32.40 | $32.05 | 396,759 |
2021-06-04 | $32.35 | $32.42 | $32.35 | $32.41 | $32.06 | 355,753 |
2021-06-03 | $32.34 | $32.34 | $32.30 | $32.31 | $31.96 | 294,959 |
2021-06-02 | $32.38 | $32.38 | $32.36 | $32.37 | $32.02 | 559,570 |
2021-06-01 | $32.34 | $32.36 | $32.31 | $32.34 | $31.99 | 1,023,727 |
2021-05-28 | $32.36 | $32.41 | $32.36 | $32.37 | $32.00 | 372,386 |
2021-05-27 | $32.34 | $32.36 | $32.32 | $32.35 | $31.98 | 1,086,575 |
2021-05-26 | $32.40 | $32.42 | $32.37 | $32.39 | $32.02 | 1,119,047 |
2021-05-25 | $32.35 | $32.41 | $32.35 | $32.40 | $32.03 | 1,243,186 |
2021-05-24 | $32.32 | $32.35 | $32.32 | $32.33 | $31.96 | 1,550,109 |
2021-05-21 | $32.33 | $32.34 | $32.29 | $32.31 | $31.95 | 402,470 |
2021-05-20 | $32.27 | $32.32 | $32.27 | $32.31 | $31.95 | 381,005 |
2021-05-19 | $32.30 | $32.34 | $32.21 | $32.25 | $31.89 | 959,865 |
2021-05-18 | $32.28 | $32.31 | $32.27 | $32.30 | $31.94 | 380,827 |
2021-05-17 | $32.30 | $32.31 | $32.28 | $32.29 | $31.93 | 1,221,993 |
2021-05-14 | $32.30 | $32.33 | $32.28 | $32.31 | $31.95 | 313,129 |
2021-05-13 | $32.23 | $32.28 | $32.23 | $32.28 | $31.92 | 590,273 |
2021-05-12 | $32.22 | $32.25 | $32.21 | $32.21 | $31.85 | 1,305,842 |
2021-05-11 | $32.32 | $32.33 | $32.30 | $32.31 | $31.95 | 427,908 |
2021-05-10 | $32.38 | $32.41 | $32.33 | $32.35 | $31.98 | 736,604 |
2021-05-07 | $32.41 | $32.45 | $32.34 | $32.37 | $32.00 | 3,468,498 |
2021-05-06 | $32.33 | $32.37 | $32.33 | $32.35 | $31.98 | 427,077 |
2021-05-05 | $32.29 | $32.35 | $32.29 | $32.33 | $31.96 | 304,300 |
2021-05-04 | $32.31 | $32.36 | $32.29 | $32.31 | $31.95 | 803,418 |
2021-05-03 | $32.24 | $32.31 | $32.24 | $32.28 | $31.92 | 371,150 |
2021-04-30 | $32.24 | $32.27 | $32.22 | $32.27 | $31.89 | 282,681 |
2021-04-29 | $32.17 | $32.24 | $32.17 | $32.23 | $31.85 | 331,722 |
2021-04-28 | $32.22 | $32.26 | $32.19 | $32.26 | $31.88 | 290,806 |
2021-04-27 | $32.27 | $32.28 | $32.22 | $32.23 | $31.85 | 665,105 |
2021-04-26 | $32.31 | $32.32 | $32.29 | $32.29 | $31.91 | 462,583 |
2021-04-23 | $32.34 | $32.34 | $32.29 | $32.32 | $31.94 | 368,831 |
2021-04-22 | $32.32 | $32.35 | $32.29 | $32.33 | $31.95 | 420,525 |
2021-04-21 | $32.33 | $32.35 | $32.30 | $32.34 | $31.96 | 488,193 |
2021-04-20 | $32.27 | $32.34 | $32.26 | $32.33 | $31.95 | 716,489 |
2021-04-19 | $32.24 | $32.29 | $32.23 | $32.27 | $31.89 | 639,069 |
2021-04-16 | $32.26 | $32.30 | $32.26 | $32.28 | $31.90 | 765,081 |
2021-04-15 | $32.26 | $32.35 | $32.26 | $32.32 | $31.94 | 531,548 |
2021-04-14 | $32.21 | $32.22 | $32.19 | $32.22 | $31.84 | 520,154 |
2021-04-13 | $32.16 | $32.24 | $32.16 | $32.23 | $31.85 | 812,968 |
2021-04-12 | $32.16 | $32.17 | $32.14 | $32.16 | $31.78 | 845,840 |
2021-04-09 | $32.15 | $32.21 | $32.15 | $32.18 | $31.80 | 486,776 |
2021-04-08 | $32.22 | $32.24 | $32.21 | $32.23 | $31.85 | 1,336,358 |
2021-04-07 | $32.17 | $32.22 | $32.17 | $32.18 | $31.80 | 675,994 |
2021-04-06 | $32.12 | $32.18 | $32.12 | $32.17 | $31.79 | 807,248 |
2021-04-05 | $32.04 | $32.09 | $32.02 | $32.08 | $31.70 | 1,720,771 |
2021-04-01 | $32.10 | $32.15 | $32.10 | $32.12 | $31.74 | 619,347 |
2021-03-31 | $32.11 | $32.12 | $32.06 | $32.08 | $31.69 | 7,321,167 |
2021-03-30 | $32.09 | $32.12 | $32.07 | $32.12 | $31.73 | 1,120,836 |
2021-03-29 | $32.21 | $32.21 | $32.12 | $32.14 | $31.75 | 932,763 |
2021-03-26 | $32.21 | $32.24 | $32.19 | $32.20 | $31.81 | 423,210 |
2021-03-25 | $32.28 | $32.29 | $32.22 | $32.26 | $31.87 | 762,815 |
2021-03-24 | $32.21 | $32.27 | $32.20 | $32.26 | $31.87 | 569,388 |
2021-03-23 | $32.19 | $32.25 | $32.18 | $32.24 | $31.85 | 533,782 |
2021-03-22 | $32.14 | $32.17 | $32.14 | $32.15 | $31.76 | 3,951,557 |
2021-03-19 | $32.07 | $32.15 | $32.07 | $32.10 | $31.71 | 637,288 |
2021-03-18 | $32.08 | $32.15 | $32.07 | $32.12 | $31.73 | 667,769 |
2021-03-17 | $32.16 | $32.29 | $32.14 | $32.23 | $31.84 | 552,895 |
2021-03-16 | $32.23 | $32.26 | $32.21 | $32.22 | $31.83 | 1,867,697 |
2021-03-15 | $32.20 | $32.24 | $32.20 | $32.21 | $31.82 | 949,415 |
2021-03-12 | $32.21 | $32.21 | $32.17 | $32.19 | $31.80 | 1,461,256 |
2021-03-11 | $32.33 | $32.35 | $32.28 | $32.33 | $31.94 | 685,531 |
2021-03-10 | $32.26 | $32.33 | $32.26 | $32.31 | $31.92 | 847,681 |
2021-03-09 | $32.25 | $32.28 | $32.22 | $32.27 | $31.88 | 759,008 |
2021-03-08 | $32.22 | $32.23 | $32.18 | $32.19 | $31.80 | 1,448,367 |
2021-03-05 | $32.22 | $32.31 | $32.22 | $32.29 | $31.90 | 685,104 |
2021-03-04 | $32.41 | $32.43 | $32.29 | $32.32 | $31.93 | 938,526 |
2021-03-03 | $32.41 | $32.41 | $32.36 | $32.40 | $32.01 | 924,058 |
2021-03-02 | $32.44 | $32.51 | $32.43 | $32.50 | $32.11 | 589,149 |
2021-03-01 | $32.44 | $32.47 | $32.41 | $32.47 | $32.08 | 456,320 |
2021-02-26 | $32.36 | $32.47 | $32.27 | $32.46 | $32.06 | 917,140 |
2021-02-25 | $32.47 | $32.48 | $32.18 | $32.29 | $31.89 | 2,003,940 |
2021-02-24 | $32.55 | $32.61 | $32.54 | $32.60 | $32.20 | 566,509 |
2021-02-23 | $32.60 | $32.65 | $32.59 | $32.63 | $32.23 | 1,279,908 |
2021-02-22 | $32.61 | $32.66 | $32.59 | $32.61 | $32.21 | 459,995 |
2021-02-19 | $32.65 | $32.67 | $32.61 | $32.63 | $32.23 | 314,024 |
2021-02-18 | $32.66 | $32.72 | $32.66 | $32.70 | $32.30 | 372,715 |
2021-02-17 | $32.69 | $32.72 | $32.67 | $32.69 | $32.29 | 491,111 |
2021-02-16 | $32.74 | $32.75 | $32.67 | $32.67 | $32.27 | 589,897 |
2021-02-12 | $32.82 | $32.84 | $32.80 | $32.81 | $32.41 | 1,285,043 |
2021-02-11 | $32.88 | $32.89 | $32.86 | $32.86 | $32.45 | 327,790 |
2021-02-10 | $32.85 | $32.88 | $32.85 | $32.88 | $32.47 | 853,096 |
2021-02-09 | $32.84 | $32.86 | $32.81 | $32.83 | $32.42 | 1,562,664 |
2021-02-08 | $32.82 | $32.85 | $32.81 | $32.82 | $32.41 | 886,947 |
2021-02-05 | $32.85 | $32.88 | $32.82 | $32.83 | $32.42 | 511,493 |
2021-02-04 | $32.83 | $32.86 | $32.83 | $32.85 | $32.44 | 569,600 |
2021-02-03 | $32.88 | $32.88 | $32.85 | $32.85 | $32.44 | 577,306 |
2021-02-02 | $32.88 | $32.90 | $32.88 | $32.89 | $32.48 | 968,290 |
2021-02-01 | $32.92 | $32.95 | $32.91 | $32.93 | $32.52 | 1,513,603 |
2021-01-29 | $32.90 | $32.94 | $32.89 | $32.92 | $32.50 | 263,274 |
2021-01-28 | $32.96 | $32.96 | $32.92 | $32.93 | $32.51 | 280,368 |
2021-01-27 | $32.98 | $33.01 | $32.97 | $32.98 | $32.56 | 310,040 |
2021-01-26 | $32.95 | $32.97 | $32.95 | $32.96 | $32.54 | 918,203 |
2021-01-25 | $32.92 | $32.98 | $32.92 | $32.97 | $32.55 | 458,205 |
2021-01-22 | $32.89 | $32.91 | $32.89 | $32.90 | $32.48 | 298,207 |
2021-01-21 | $32.86 | $32.89 | $32.86 | $32.88 | $32.46 | 508,407 |
2021-01-20 | $32.87 | $32.90 | $32.87 | $32.89 | $32.47 | 740,241 |
2021-01-19 | $32.85 | $32.89 | $32.84 | $32.88 | $32.46 | 1,115,417 |
2021-01-15 | $32.85 | $32.89 | $32.84 | $32.88 | $32.46 | 1,246,900 |
2021-01-14 | $32.86 | $32.88 | $32.81 | $32.82 | $32.41 | 1,009,846 |
2021-01-13 | $32.82 | $32.87 | $32.81 | $32.84 | $32.43 | 2,673,988 |
2021-01-12 | $32.76 | $32.81 | $32.73 | $32.79 | $32.38 | 357,302 |
2021-01-11 | $32.82 | $32.82 | $32.79 | $32.79 | $32.38 | 403,838 |
2021-01-08 | $32.84 | $32.86 | $32.81 | $32.82 | $32.41 | 1,336,139 |
2021-01-07 | $32.87 | $32.89 | $32.86 | $32.88 | $32.46 | 1,365,304 |
2021-01-06 | $32.96 | $32.96 | $32.90 | $32.94 | $32.52 | 1,052,078 |
2021-01-05 | $33.08 | $33.08 | $33.02 | $33.05 | $32.63 | 632,420 |
2021-01-04 | $33.03 | $33.09 | $33.03 | $33.07 | $32.65 | 508,705 |
2020-12-31 | $33.05 | $33.08 | $33.05 | $33.06 | $32.64 | 365,479 |
2020-12-30 | $33.03 | $33.06 | $33.03 | $33.05 | $32.63 | 791,008 |
2020-12-29 | $33.02 | $33.06 | $33.02 | $33.04 | $32.62 | 375,445 |
2020-12-28 | $33.01 | $33.05 | $33.00 | $33.04 | $32.62 | 328,645 |
2020-12-24 | $33.04 | $33.05 | $33.03 | $33.04 | $32.62 | 153,653 |
2020-12-23 | $33.01 | $33.03 | $32.99 | $33.02 | $32.60 | 275,232 |
2020-12-22 | $33.03 | $33.06 | $33.03 | $33.05 | $32.63 | 421,444 |
2020-12-21 | $33.03 | $33.04 | $33.00 | $33.01 | $32.59 | 323,741 |
2020-12-18 | $33.04 | $33.04 | $33.00 | $33.01 | $32.59 | 431,346 |
2020-12-17 | $33.06 | $33.08 | $33.01 | $33.02 | $32.59 | 274,217 |
2020-12-16 | $33.02 | $33.06 | $33.01 | $33.05 | $32.62 | 548,343 |
2020-12-15 | $33.04 | $33.06 | $33.03 | $33.06 | $32.63 | 362,517 |
2020-12-14 | $33.04 | $33.08 | $33.03 | $33.06 | $32.63 | 253,230 |
2020-12-11 | $33.07 | $33.09 | $33.06 | $33.07 | $32.64 | 536,019 |
2020-12-10 | $33.00 | $33.04 | $32.99 | $33.02 | $32.59 | 344,525 |
2020-12-09 | $32.99 | $33.01 | $32.96 | $32.99 | $32.56 | 1,975,396 |
2020-12-08 | $33.03 | $33.05 | $33.01 | $33.02 | $32.59 | 530,700 |
2020-12-07 | $32.98 | $33.01 | $32.98 | $32.99 | $32.56 | 1,051,883 |
2020-12-04 | $32.95 | $32.95 | $32.92 | $32.94 | $32.51 | 1,567,368 |
2020-12-03 | $32.99 | $33.01 | $32.97 | $33.01 | $32.58 | 468,420 |
2020-12-02 | $32.96 | $32.96 | $32.92 | $32.96 | $32.53 | 722,236 |
2020-12-01 | $33.02 | $33.02 | $32.94 | $32.98 | $32.55 | 1,194,370 |
2020-11-30 | $33.09 | $33.10 | $33.06 | $33.07 | $32.63 | 384,703 |
2020-11-27 | $33.06 | $33.08 | $33.05 | $33.07 | $32.63 | 216,395 |
2020-11-25 | $33.03 | $33.06 | $33.02 | $33.02 | $32.58 | 768,309 |
2020-11-24 | $33.03 | $33.04 | $33.01 | $33.02 | $32.58 | 988,972 |
2020-11-23 | $33.05 | $33.05 | $33.02 | $33.03 | $32.59 | 796,786 |
2020-11-20 | $33.05 | $33.07 | $33.04 | $33.06 | $32.62 | 526,982 |
2020-11-19 | $33.04 | $33.06 | $33.03 | $33.04 | $32.60 | 1,361,743 |
2020-11-18 | $33.04 | $33.04 | $33.00 | $33.02 | $32.58 | 3,266,518 |
2020-11-17 | $33.01 | $33.04 | $33.01 | $33.03 | $32.59 | 419,630 |
2020-11-16 | $32.99 | $33.00 | $32.98 | $32.98 | $32.55 | 731,846 |
2020-11-13 | $33.01 | $33.02 | $32.99 | $32.99 | $32.56 | 573,408 |
2020-11-12 | $32.98 | $33.02 | $32.97 | $33.01 | $32.57 | 387,731 |
2020-11-11 | $32.90 | $32.93 | $32.88 | $32.92 | $32.49 | 729,303 |
2020-11-10 | $32.89 | $32.93 | $32.88 | $32.89 | $32.46 | 1,995,093 |
2020-11-09 | $32.95 | $32.95 | $32.88 | $32.93 | $32.50 | 3,574,025 |
2020-11-06 | $33.08 | $33.09 | $33.05 | $33.06 | $32.62 | 1,928,783 |
2020-11-05 | $33.14 | $33.15 | $33.11 | $33.14 | $32.70 | 589,392 |
2020-11-04 | $33.12 | $33.16 | $33.12 | $33.14 | $32.70 | 419,356 |
2020-11-03 | $33.00 | $33.01 | $32.98 | $32.99 | $32.56 | 1,364,637 |
2020-11-02 | $33.05 | $33.07 | $33.03 | $33.03 | $32.59 | 1,476,468 |
2020-10-30 | $33.05 | $33.07 | $33.02 | $33.03 | $32.59 | 368,345 |
2020-10-29 | $33.12 | $33.13 | $33.05 | $33.06 | $32.62 | 514,133 |
2020-10-28 | $33.15 | $33.16 | $33.12 | $33.14 | $32.69 | 567,490 |
2020-10-27 | $33.12 | $33.14 | $33.11 | $33.13 | $32.68 | 409,950 |
2020-10-26 | $33.09 | $33.11 | $33.08 | $33.10 | $32.65 | 376,307 |
2020-10-23 | $33.02 | $33.07 | $33.02 | $33.06 | $32.62 | 269,104 |
2020-10-22 | $33.07 | $33.08 | $33.03 | $33.03 | $32.59 | 290,635 |
2020-10-21 | $33.09 | $33.10 | $33.07 | $33.09 | $32.64 | 497,971 |
2020-10-20 | $33.11 | $33.13 | $33.10 | $33.10 | $32.65 | 479,225 |
2020-10-19 | $33.12 | $33.15 | $33.11 | $33.13 | $32.68 | 277,540 |
2020-10-16 | $33.18 | $33.19 | $33.16 | $33.16 | $32.71 | 250,815 |
2020-10-15 | $33.20 | $33.21 | $33.16 | $33.17 | $32.72 | 863,182 |
2020-10-14 | $33.20 | $33.21 | $33.18 | $33.18 | $32.73 | 301,884 |
2020-10-13 | $33.17 | $33.20 | $33.17 | $33.19 | $32.74 | 524,913 |
2020-10-12 | $33.14 | $33.15 | $33.11 | $33.13 | $32.68 | 294,838 |
2020-10-09 | $33.14 | $33.15 | $33.10 | $33.12 | $32.67 | 463,571 |
2020-10-08 | $33.11 | $33.14 | $33.11 | $33.13 | $32.68 | 420,366 |
2020-10-07 | $33.12 | $33.13 | $33.09 | $33.10 | $32.65 | 735,361 |
2020-10-06 | $33.12 | $33.19 | $33.11 | $33.15 | $32.70 | 1,335,504 |
2020-10-05 | $33.19 | $33.19 | $33.12 | $33.12 | $32.67 | 350,249 |
2020-10-02 | $33.25 | $33.26 | $33.21 | $33.23 | $32.78 | 940,494 |
2020-10-01 | $33.19 | $33.26 | $33.19 | $33.24 | $32.79 | 3,761,654 |
2020-09-30 | $33.28 | $33.28 | $33.23 | $33.24 | $32.78 | 426,905 |
2020-09-29 | $33.29 | $33.30 | $33.28 | $33.28 | $32.82 | 341,030 |
2020-09-28 | $33.27 | $33.28 | $33.26 | $33.28 | $32.82 | 225,812 |
2020-09-25 | $33.28 | $33.28 | $33.26 | $33.28 | $32.82 | 382,392 |
2020-09-24 | $33.26 | $33.26 | $33.25 | $33.26 | $32.80 | 274,990 |
2020-09-23 | $33.25 | $33.26 | $33.23 | $33.26 | $32.80 | 300,637 |
2020-09-22 | $33.25 | $33.27 | $33.24 | $33.26 | $32.80 | 434,788 |
2020-09-21 | $33.25 | $33.28 | $33.24 | $33.24 | $32.78 | 780,582 |
2020-09-18 | $33.25 | $33.25 | $33.21 | $33.21 | $32.75 | 722,320 |
2020-09-17 | $33.26 | $33.27 | $33.23 | $33.23 | $32.77 | 214,904 |
2020-09-16 | $33.25 | $33.27 | $33.21 | $33.22 | $32.76 | 304,180 |
2020-09-15 | $33.24 | $33.25 | $33.23 | $33.23 | $32.77 | 440,379 |
2020-09-14 | $33.26 | $33.28 | $33.24 | $33.25 | $32.79 | 592,430 |
2020-09-11 | $33.25 | $33.27 | $33.24 | $33.27 | $32.81 | 650,582 |
2020-09-10 | $33.20 | $33.24 | $33.18 | $33.24 | $32.78 | 494,138 |
2020-09-09 | $33.22 | $33.24 | $33.19 | $33.22 | $32.76 | 857,720 |
2020-09-08 | $33.22 | $33.25 | $33.21 | $33.23 | $32.77 | 495,065 |
2020-09-04 | $33.25 | $33.25 | $33.16 | $33.17 | $32.72 | 536,329 |
2020-09-03 | $33.27 | $33.32 | $33.26 | $33.28 | $32.82 | 1,263,062 |
2020-09-02 | $33.24 | $33.27 | $33.23 | $33.26 | $32.80 | 1,261,612 |
2020-09-01 | $33.20 | $33.25 | $33.18 | $33.24 | $32.78 | 3,678,948 |
2020-08-31 | $33.20 | $33.24 | $33.19 | $33.22 | $32.76 | 257,550 |
2020-08-28 | $33.18 | $33.21 | $33.17 | $33.18 | $32.72 | 468,134 |
2020-08-27 | $33.22 | $33.23 | $33.14 | $33.14 | $32.68 | 446,555 |
2020-08-26 | $33.19 | $33.20 | $33.15 | $33.19 | $32.73 | 275,755 |
2020-08-25 | $33.18 | $33.21 | $33.15 | $33.20 | $32.74 | 291,055 |
2020-08-24 | $33.25 | $33.27 | $33.22 | $33.22 | $32.76 | 308,599 |
2020-08-21 | $33.25 | $33.26 | $33.23 | $33.26 | $32.79 | 421,282 |
2020-08-20 | $33.27 | $33.27 | $33.24 | $33.25 | $32.78 | 352,870 |
2020-08-19 | $33.24 | $33.26 | $33.20 | $33.21 | $32.74 | 708,856 |
2020-08-18 | $33.20 | $33.24 | $33.20 | $33.23 | $32.76 | 478,532 |
2020-08-17 | $33.19 | $33.23 | $33.19 | $33.20 | $32.74 | 758,972 |
2020-08-14 | $33.18 | $33.19 | $33.17 | $33.17 | $32.71 | 394,331 |
2020-08-13 | $33.19 | $33.20 | $33.13 | $33.14 | $32.68 | 344,386 |
2020-08-12 | $33.20 | $33.21 | $33.16 | $33.18 | $32.72 | 1,812,960 |
2020-08-11 | $33.22 | $33.24 | $33.17 | $33.24 | $32.77 | 675,945 |
2020-08-10 | $33.35 | $33.35 | $33.29 | $33.29 | $32.82 | 728,847 |
2020-08-07 | $33.37 | $33.37 | $33.31 | $33.32 | $32.85 | 340,784 |
2020-08-06 | $33.38 | $33.40 | $33.34 | $33.36 | $32.89 | 442,354 |
2020-08-05 | $33.36 | $33.36 | $33.32 | $33.33 | $32.86 | 334,880 |
2020-08-04 | $33.35 | $33.40 | $33.35 | $33.38 | $32.91 | 601,516 |
2020-08-03 | $33.30 | $33.33 | $33.30 | $33.32 | $32.85 | 2,052,072 |
2020-07-31 | $33.33 | $33.36 | $33.31 | $33.35 | $32.87 | 5,520,345 |
2020-07-30 | $33.32 | $33.34 | $33.31 | $33.34 | $32.86 | 94,759,987 |
2020-07-29 | $33.27 | $33.31 | $33.27 | $33.30 | $32.82 | 272,696 |
2020-07-28 | $33.25 | $33.29 | $33.25 | $33.27 | $32.79 | 427,269 |
2020-07-27 | $33.26 | $33.28 | $33.22 | $33.22 | $32.74 | 366,449 |
2020-07-24 | $33.27 | $33.28 | $33.25 | $33.27 | $32.79 | 508,984 |
2020-07-23 | $33.28 | $33.28 | $33.25 | $33.27 | $32.79 | 1,459,501 |
2020-07-22 | $33.28 | $33.28 | $33.25 | $33.25 | $32.77 | 413,980 |
2020-07-21 | $33.25 | $33.27 | $33.23 | $33.25 | $32.77 | 870,507 |
2020-07-20 | $33.26 | $33.26 | $33.22 | $33.22 | $32.74 | 618,535 |
2020-07-17 | $33.25 | $33.25 | $33.21 | $33.22 | $32.74 | 527,600 |
2020-07-16 | $33.23 | $33.26 | $33.23 | $33.24 | $32.76 | 512,774 |
2020-07-15 | $33.20 | $33.24 | $33.19 | $33.21 | $32.73 | 691,115 |
2020-07-14 | $33.25 | $33.25 | $33.21 | $33.21 | $32.73 | 686,321 |
2020-07-13 | $33.16 | $33.23 | $33.16 | $33.22 | $32.74 | 641,600 |
2020-07-10 | $33.24 | $33.25 | $33.19 | $33.20 | $32.72 | 467,089 |
2020-07-09 | $33.20 | $33.25 | $33.18 | $33.23 | $32.75 | 466,823 |
2020-07-08 | $33.19 | $33.21 | $33.16 | $33.20 | $32.72 | 588,473 |
2020-07-07 | $33.16 | $33.22 | $33.16 | $33.22 | $32.74 | 720,900 |
2020-07-06 | $33.16 | $33.17 | $33.13 | $33.16 | $32.68 | 2,304,242 |
2020-07-02 | $33.15 | $33.26 | $33.13 | $33.19 | $32.71 | 584,707 |
2020-07-01 | $33.17 | $33.17 | $33.13 | $33.15 | $32.67 | 2,254,951 |
2020-06-30 | $33.23 | $33.26 | $33.20 | $33.22 | $32.72 | 2,592,407 |
2020-06-29 | $33.21 | $33.25 | $33.20 | $33.23 | $32.73 | 90,082,073 |
2020-06-26 | $33.17 | $33.22 | $33.17 | $33.21 | $32.71 | 339,521 |
2020-06-25 | $33.16 | $33.18 | $33.15 | $33.15 | $32.65 | 255,710 |
2020-06-24 | $33.11 | $33.16 | $33.10 | $33.16 | $32.66 | 681,709 |
2020-06-23 | $33.12 | $33.13 | $33.10 | $33.13 | $32.63 | 5,382,918 |
2020-06-22 | $33.14 | $33.16 | $33.11 | $33.13 | $32.63 | 316,760 |
2020-06-19 | $33.10 | $33.15 | $33.10 | $33.14 | $32.64 | 880,315 |
2020-06-18 | $33.15 | $33.15 | $33.12 | $33.13 | $32.63 | 352,275 |
2020-06-17 | $33.10 | $33.12 | $33.07 | $33.09 | $32.59 | 483,801 |
2020-06-16 | $33.06 | $33.12 | $33.04 | $33.08 | $32.58 | 431,607 |
2020-06-15 | $33.14 | $33.16 | $33.10 | $33.11 | $32.61 | 1,236,299 |
2020-06-12 | $33.13 | $33.15 | $33.10 | $33.11 | $32.61 | 4,134,539 |
2020-06-11 | $33.15 | $33.18 | $33.14 | $33.14 | $32.64 | 4,292,042 |
2020-06-10 | $33.03 | $33.12 | $33.00 | $33.11 | $32.61 | 3,131,534 |
2020-06-09 | $32.97 | $33.00 | $32.95 | $32.96 | $32.47 | 1,224,142 |
2020-06-08 | $32.85 | $32.92 | $32.85 | $32.88 | $32.39 | 936,882 |
2020-06-05 | $32.86 | $32.88 | $32.81 | $32.86 | $32.37 | 1,083,049 |
2020-06-04 | $33.02 | $33.02 | $32.95 | $32.97 | $32.48 | 1,425,628 |
2020-06-03 | $33.09 | $33.09 | $33.01 | $33.04 | $32.54 | 2,383,278 |
2020-06-02 | $33.13 | $33.17 | $33.12 | $33.16 | $32.66 | 5,891,017 |
2020-06-01 | $33.15 | $33.17 | $33.12 | $33.16 | $32.66 | 2,526,800 |
2020-05-29 | $33.17 | $33.20 | $33.16 | $33.20 | $32.68 | 380,137 |
2020-05-28 | $33.10 | $33.15 | $33.10 | $33.14 | $32.62 | 1,536,166 |
2020-05-27 | $33.13 | $33.18 | $33.12 | $33.14 | $32.62 | 851,485 |
2020-05-26 | $33.12 | $33.14 | $33.09 | $33.12 | $32.60 | 4,402,472 |
2020-05-22 | $33.16 | $33.18 | $33.14 | $33.14 | $32.62 | 254,275 |
2020-05-21 | $33.15 | $33.17 | $33.12 | $33.13 | $32.61 | 1,369,794 |
2020-05-20 | $33.12 | $33.16 | $33.09 | $33.14 | $32.62 | 377,578 |
2020-05-19 | $33.06 | $33.14 | $33.06 | $33.13 | $32.61 | 543,789 |
2020-05-18 | $33.16 | $33.16 | $33.05 | $33.08 | $32.56 | 948,769 |
2020-05-15 | $33.21 | $33.23 | $33.17 | $33.18 | $32.66 | 493,795 |
2020-05-14 | $33.17 | $33.22 | $33.17 | $33.20 | $32.68 | 327,178 |
2020-05-13 | $33.16 | $33.19 | $33.14 | $33.18 | $32.66 | 621,487 |
2020-05-12 | $33.07 | $33.14 | $33.05 | $33.14 | $32.62 | 312,456 |
2020-05-11 | $33.14 | $33.14 | $33.05 | $33.07 | $32.55 | 3,789,100 |
2020-05-08 | $33.15 | $33.22 | $33.11 | $33.13 | $32.61 | 503,747 |
2020-05-07 | $33.08 | $33.20 | $33.06 | $33.18 | $32.66 | 372,154 |
2020-05-06 | $33.02 | $33.07 | $32.99 | $33.05 | $32.53 | 459,784 |
2020-05-05 | $33.06 | $33.11 | $33.06 | $33.10 | $32.58 | 266,568 |
2020-05-04 | $33.11 | $33.13 | $33.08 | $33.11 | $32.59 | 655,684 |
2020-05-01 | $33.11 | $33.13 | $33.07 | $33.09 | $32.57 | 925,223 |
2020-04-30 | $33.17 | $33.20 | $33.11 | $33.12 | $32.57 | 1,000,831 |
2020-04-29 | $33.16 | $33.18 | $33.11 | $33.15 | $32.60 | 533,733 |
2020-04-28 | $33.12 | $33.15 | $33.10 | $33.14 | $32.59 | 8,126,889 |
2020-04-27 | $33.10 | $33.11 | $33.05 | $33.05 | $32.50 | 1,832,287 |
2020-04-24 | $33.11 | $33.15 | $33.11 | $33.13 | $32.58 | 371,911 |
2020-04-23 | $33.10 | $33.15 | $33.10 | $33.13 | $32.58 | 228,425 |
2020-04-22 | $33.13 | $33.17 | $33.10 | $33.14 | $32.59 | 250,013 |
2020-04-21 | $33.21 | $33.24 | $33.16 | $33.18 | $32.63 | 1,161,982 |
2020-04-20 | $33.15 | $33.15 | $33.11 | $33.13 | $32.58 | 1,271,301 |
2020-04-17 | $33.14 | $33.19 | $33.09 | $33.09 | $32.54 | 3,124,285 |
2020-04-16 | $33.20 | $33.20 | $33.13 | $33.14 | $32.59 | 471,825 |
2020-04-15 | $33.11 | $33.17 | $33.08 | $33.13 | $32.58 | 1,215,787 |
2020-04-14 | $32.98 | $33.03 | $32.97 | $32.99 | $32.44 | 467,729 |
2020-04-13 | $32.96 | $33.02 | $32.94 | $32.96 | $32.41 | 3,788,893 |
2020-04-09 | $32.95 | $33.14 | $32.86 | $33.06 | $32.51 | 664,752 |
2020-04-08 | $32.93 | $32.99 | $32.89 | $32.93 | $32.38 | 444,531 |
2020-04-07 | $32.91 | $32.95 | $32.84 | $32.95 | $32.40 | 1,359,061 |
2020-04-06 | $32.97 | $33.07 | $32.97 | $32.99 | $32.44 | 1,055,217 |
2020-04-03 | $33.08 | $33.18 | $33.08 | $33.09 | $32.54 | 644,723 |
2020-04-02 | $33.25 | $33.25 | $33.06 | $33.09 | $32.54 | 638,695 |
2020-04-01 | $33.24 | $33.24 | $33.10 | $33.12 | $32.57 | 3,370,169 |
2020-03-31 | $33.18 | $33.18 | $33.08 | $33.13 | $32.55 | 1,796,400 |
2020-03-30 | $33.07 | $33.19 | $33.06 | $33.09 | $32.51 | 1,210,653 |
2020-03-27 | $33.13 | $33.13 | $32.95 | $33.08 | $32.50 | 3,345,075 |
2020-03-26 | $32.80 | $32.95 | $32.80 | $32.85 | $32.27 | 1,046,466 |
2020-03-25 | $32.74 | $32.89 | $32.72 | $32.78 | $32.20 | 846,343 |
2020-03-24 | $32.96 | $32.96 | $32.70 | $32.81 | $32.23 | 2,783,659 |
2020-03-23 | $32.96 | $33.05 | $32.72 | $32.99 | $32.41 | 2,330,484 |
2020-03-20 | $32.54 | $32.72 | $32.38 | $32.71 | $32.13 | 4,311,588 |
2020-03-19 | $32.09 | $32.51 | $32.09 | $32.24 | $31.67 | 1,141,032 |
2020-03-18 | $32.34 | $32.46 | $31.99 | $32.17 | $31.60 | 7,536,755 |
2020-03-17 | $32.73 | $32.85 | $32.36 | $32.36 | $31.79 | 3,674,598 |
2020-03-16 | $32.85 | $32.92 | $32.59 | $32.83 | $32.25 | 1,760,725 |
2020-03-13 | $32.46 | $32.59 | $32.35 | $32.41 | $31.84 | 1,809,868 |
2020-03-12 | $32.48 | $33.01 | $32.43 | $32.59 | $32.02 | 1,770,740 |
2020-03-11 | $32.77 | $32.80 | $32.49 | $32.50 | $31.93 | 742,265 |
2020-03-10 | $32.83 | $32.92 | $32.60 | $32.61 | $32.04 | 2,766,811 |
2020-03-09 | $33.19 | $33.25 | $32.78 | $32.85 | $32.27 | 47,634,670 |
2020-03-06 | $32.86 | $32.92 | $32.71 | $32.73 | $32.15 | 899,551 |
2020-03-05 | $32.59 | $32.63 | $32.56 | $32.59 | $32.02 | 629,500 |
2020-03-04 | $32.48 | $32.56 | $32.41 | $32.43 | $31.86 | 988,352 |
2020-03-03 | $32.18 | $32.59 | $32.17 | $32.46 | $31.89 | 686,932 |
2020-03-02 | $32.27 | $32.35 | $32.15 | $32.16 | $31.59 | 2,366,233 |
2020-02-28 | $32.15 | $32.28 | $32.13 | $32.24 | $31.63 | 1,621,344 |
2020-02-27 | $32.01 | $32.04 | $31.90 | $31.97 | $31.37 | 2,302,819 |
2020-02-26 | $31.82 | $31.93 | $31.80 | $31.86 | $31.26 | 46,599,561 |
2020-02-25 | $31.79 | $31.91 | $31.79 | $31.86 | $31.26 | 592,059 |
2020-02-24 | $31.78 | $31.81 | $31.76 | $31.79 | $31.19 | 128,037 |
2020-02-21 | $31.58 | $31.66 | $31.57 | $31.61 | $31.01 | 487,585 |
2020-02-20 | $31.48 | $31.55 | $31.48 | $31.52 | $30.93 | 130,700 |
2020-02-19 | $31.46 | $31.48 | $31.44 | $31.46 | $30.87 | 171,533 |
2020-02-18 | $31.47 | $31.51 | $31.46 | $31.48 | $30.89 | 148,897 |
2020-02-14 | $31.43 | $31.46 | $31.42 | $31.42 | $30.83 | 159,681 |
2020-02-13 | $31.41 | $31.42 | $31.39 | $31.41 | $30.82 | 325,411 |
2020-02-12 | $31.39 | $31.40 | $31.37 | $31.37 | $30.78 | 108,254 |
2020-02-11 | $31.46 | $31.46 | $31.41 | $31.44 | $30.85 | 578,084 |
2020-02-10 | $31.48 | $31.51 | $31.46 | $31.48 | $30.89 | 869,376 |
2020-02-07 | $31.42 | $31.46 | $31.41 | $31.43 | $30.84 | 112,537 |
2020-02-06 | $31.32 | $31.36 | $31.32 | $31.35 | $30.76 | 155,867 |
2020-02-05 | $31.33 | $31.37 | $31.33 | $31.34 | $30.75 | 212,514 |
2020-02-04 | $31.44 | $31.44 | $31.39 | $31.43 | $30.84 | 116,124 |
2020-02-03 | $31.51 | $31.54 | $31.45 | $31.54 | $30.95 | 437,248 |
2020-01-31 | $31.54 | $31.61 | $31.54 | $31.60 | $30.97 | 168,252 |
2020-01-30 | $31.50 | $31.56 | $31.49 | $31.49 | $30.86 | 215,661 |
2020-01-29 | $31.41 | $31.47 | $31.40 | $31.47 | $30.84 | 281,866 |
2020-01-28 | $31.41 | $31.42 | $31.36 | $31.36 | $30.73 | 172,339 |
2020-01-27 | $31.45 | $31.45 | $31.41 | $31.42 | $30.79 | 359,004 |
2020-01-24 | $31.26 | $31.33 | $31.25 | $31.29 | $30.66 | 1,012,287 |
2020-01-23 | $31.24 | $31.27 | $31.21 | $31.24 | $30.61 | 720,954 |
2020-01-22 | $31.18 | $31.20 | $31.16 | $31.18 | $30.55 | 219,006 |
2020-01-21 | $31.14 | $31.19 | $31.14 | $31.17 | $30.54 | 1,027,110 |
2020-01-17 | $31.10 | $31.10 | $31.06 | $31.10 | $30.48 | 525,150 |
2020-01-16 | $31.12 | $31.12 | $31.09 | $31.12 | $30.49 | 260,750 |
2020-01-15 | $31.14 | $31.14 | $31.11 | $31.13 | $30.50 | 156,233 |
2020-01-14 | $31.06 | $31.11 | $31.06 | $31.11 | $30.48 | 165,595 |
2020-01-13 | $31.07 | $31.07 | $31.03 | $31.05 | $30.43 | 484,202 |
2020-01-10 | $31.06 | $31.09 | $31.05 | $31.07 | $30.45 | 398,958 |
2020-01-09 | $30.97 | $31.05 | $30.97 | $31.04 | $30.42 | 373,447 |
2020-01-08 | $31.11 | $31.11 | $31.00 | $31.02 | $30.40 | 199,535 |
2020-01-07 | $31.11 | $31.12 | $31.08 | $31.09 | $30.47 | 599,813 |
2020-01-06 | $31.15 | $31.16 | $31.08 | $31.11 | $30.48 | 430,780 |
2020-01-03 | $31.06 | $31.14 | $31.05 | $31.12 | $30.49 | 229,824 |
2020-01-02 | $31.01 | $31.04 | $30.98 | $30.99 | $30.37 | 2,675,931 |
2019-12-31 | $30.96 | $30.97 | $30.93 | $30.93 | $30.31 | 168,757 |
2019-12-30 | $30.91 | $30.98 | $30.91 | $30.98 | $30.36 | 175,821 |
2019-12-27 | $30.95 | $30.98 | $30.94 | $30.97 | $30.35 | 194,418 |
2019-12-26 | $30.92 | $30.93 | $30.88 | $30.93 | $30.31 | 78,147 |
2019-12-24 | $30.84 | $30.90 | $30.83 | $30.90 | $30.28 | 82,967 |
2019-12-23 | $30.88 | $30.90 | $30.84 | $30.86 | $30.24 | 217,816 |
2019-12-20 | $30.85 | $30.89 | $30.84 | $30.88 | $30.26 | 971,253 |
2019-12-19 | $30.92 | $30.96 | $30.89 | $30.93 | $30.26 | 399,468 |
2019-12-18 | $30.93 | $30.94 | $30.89 | $30.91 | $30.24 | 138,626 |
2019-12-17 | $30.97 | $30.98 | $30.94 | $30.95 | $30.28 | 172,808 |
2019-12-16 | $30.99 | $30.99 | $30.94 | $30.96 | $30.29 | 78,603 |
2019-12-13 | $30.96 | $31.05 | $30.93 | $31.03 | $30.36 | 102,342 |
2019-12-12 | $31.05 | $31.06 | $30.88 | $30.90 | $30.23 | 137,237 |
2019-12-11 | $31.01 | $31.08 | $31.00 | $31.07 | $30.40 | 195,235 |
2019-12-10 | $31.04 | $31.04 | $30.97 | $30.98 | $30.31 | 192,942 |
2019-12-09 | $31.05 | $31.05 | $31.00 | $31.02 | $30.35 | 244,621 |
2019-12-06 | $30.98 | $31.04 | $30.97 | $31.00 | $30.33 | 214,042 |
2019-12-05 | $31.03 | $31.09 | $31.03 | $31.08 | $30.41 | 259,113 |
2019-12-04 | $31.17 | $31.17 | $31.09 | $31.12 | $30.44 | 226,723 |
2019-12-03 | $31.14 | $31.23 | $31.13 | $31.21 | $30.53 | 235,227 |
2019-12-02 | $30.99 | $31.03 | $30.97 | $31.03 | $30.36 | 278,204 |
2019-11-29 | $31.12 | $31.12 | $31.08 | $31.11 | $30.39 | 77,205 |
2019-11-27 | $31.12 | $31.14 | $31.10 | $31.12 | $30.40 | 354,304 |
2019-11-26 | $31.16 | $31.19 | $31.16 | $31.18 | $30.46 | 82,262 |
2019-11-25 | $31.13 | $31.15 | $31.12 | $31.13 | $30.41 | 199,398 |
2019-11-22 | $31.15 | $31.16 | $31.11 | $31.12 | $30.40 | 897,862 |
2019-11-21 | $31.15 | $31.16 | $31.11 | $31.14 | $30.42 | 75,920 |
2019-11-20 | $31.16 | $31.20 | $31.14 | $31.18 | $30.46 | 117,582 |
2019-11-19 | $31.08 | $31.13 | $31.08 | $31.11 | $30.39 | 152,370 |
2019-11-18 | $31.10 | $31.11 | $31.08 | $31.09 | $30.37 | 179,758 |
2019-11-15 | $31.05 | $31.08 | $31.04 | $31.04 | $30.32 | 122,650 |
2019-11-14 | $31.08 | $31.11 | $31.06 | $31.07 | $30.35 | 115,258 |
2019-11-13 | $30.98 | $31.00 | $30.96 | $30.99 | $30.27 | 132,391 |
2019-11-12 | $30.89 | $30.93 | $30.88 | $30.92 | $30.21 | 173,101 |
2019-11-11 | $31.05 | $31.05 | $30.88 | $30.89 | $30.18 | 74,094 |
2019-11-08 | $30.90 | $30.95 | $30.87 | $30.87 | $30.16 | 241,704 |
2019-11-07 | $30.97 | $30.97 | $30.83 | $30.91 | $30.20 | 77,599 |
2019-11-06 | $31.04 | $31.08 | $31.03 | $31.08 | $30.36 | 831,137 |
2019-11-05 | $31.05 | $31.05 | $30.99 | $31.02 | $30.30 | 170,306 |
2019-11-04 | $31.13 | $31.13 | $31.10 | $31.12 | $30.40 | 60,027 |
2019-11-01 | $31.20 | $31.24 | $31.16 | $31.19 | $30.47 | 194,856 |
2019-10-31 | $31.22 | $31.31 | $31.20 | $31.31 | $30.54 | 101,125 |
2019-10-30 | $31.06 | $31.16 | $31.06 | $31.16 | $30.40 | 136,149 |
2019-10-29 | $31.06 | $31.08 | $31.04 | $31.07 | $30.31 | 89,188 |
2019-10-28 | $31.05 | $31.06 | $31.02 | $31.06 | $30.30 | 60,575 |
2019-10-25 | $31.18 | $31.18 | $31.08 | $31.12 | $30.36 | 156,156 |
2019-10-24 | $31.17 | $31.21 | $31.16 | $31.17 | $30.41 | 92,694 |
2019-10-23 | $31.20 | $31.21 | $31.16 | $31.17 | $30.41 | 95,829 |
2019-10-22 | $31.18 | $31.18 | $31.11 | $31.16 | $30.40 | 405,521 |
2019-10-21 | $31.14 | $31.17 | $31.12 | $31.13 | $30.37 | 69,243 |
2019-10-18 | $31.18 | $31.23 | $31.18 | $31.19 | $30.43 | 146,213 |
2019-10-17 | $31.17 | $31.22 | $31.15 | $31.17 | $30.41 | 523,223 |
2019-10-16 | $31.17 | $31.21 | $31.16 | $31.19 | $30.43 | 1,165,449 |
2019-10-15 | $31.23 | $31.24 | $31.13 | $31.14 | $30.38 | 895,592 |
2019-10-14 | $31.08 | $31.24 | $31.08 | $31.22 | $30.45 | 59,409 |
2019-10-11 | $31.20 | $31.21 | $31.14 | $31.17 | $30.41 | 133,054 |
2019-10-10 | $31.41 | $31.41 | $31.29 | $31.32 | $30.55 | 162,839 |
2019-10-09 | $31.50 | $31.50 | $31.42 | $31.46 | $30.69 | 1,649,078 |
2019-10-08 | $31.54 | $31.55 | $31.46 | $31.51 | $30.74 | 259,583 |
2019-10-07 | $31.49 | $31.51 | $31.45 | $31.46 | $30.69 | 72,169 |
2019-10-04 | $31.50 | $31.54 | $31.48 | $31.54 | $30.77 | 101,042 |
2019-10-03 | $31.42 | $31.55 | $31.41 | $31.51 | $30.74 | 595,992 |
2019-10-02 | $31.33 | $31.41 | $31.32 | $31.37 | $30.60 | 157,425 |
2019-10-01 | $31.14 | $31.33 | $31.12 | $31.28 | $30.51 | 401,477 |
2019-09-30 | $31.22 | $31.27 | $31.21 | $31.27 | $30.46 | 107,458 |
2019-09-27 | $31.21 | $31.26 | $31.20 | $31.24 | $30.43 | 115,358 |
2019-09-26 | $31.23 | $31.25 | $31.19 | $31.21 | $30.40 | 196,906 |
2019-09-25 | $31.29 | $31.29 | $31.15 | $31.17 | $30.36 | 200,883 |
2019-09-24 | $31.23 | $31.32 | $31.20 | $31.31 | $30.49 | 95,414 |
2019-09-23 | $30.79 | $31.25 | $30.79 | $31.17 | $30.36 | 44,222 |
2019-09-20 | $62.15 | $62.30 | $62.12 | $62.28 | $30.33 | 244,418 |
2019-09-19 | $62.16 | $62.17 | $62.08 | $62.09 | $30.24 | 103,014 |
2019-09-18 | $62.20 | $62.27 | $62.02 | $62.06 | $30.22 | 265,882 |
2019-09-17 | $62.01 | $62.11 | $61.94 | $62.08 | $30.23 | 748,404 |
2019-09-16 | $61.90 | $61.99 | $61.88 | $61.95 | $30.17 | 1,692,318 |
2019-09-13 | $62.01 | $62.03 | $61.76 | $61.76 | $30.08 | 32,581,142 |
2019-09-12 | $62.36 | $62.39 | $62.11 | $62.17 | $30.28 | 162,174 |
2019-09-11 | $62.28 | $62.34 | $62.26 | $62.28 | $30.33 | 253,312 |
2019-09-10 | $62.55 | $62.58 | $62.30 | $62.32 | $30.35 | 134,152 |
2019-09-09 | $62.67 | $62.70 | $62.61 | $62.63 | $30.50 | 281,550 |
2019-09-06 | $62.84 | $62.90 | $62.80 | $62.84 | $30.60 | 309,756 |
2019-09-05 | $62.95 | $62.96 | $62.74 | $62.83 | $30.60 | 294,722 |
2019-09-04 | $63.08 | $63.21 | $63.07 | $63.18 | $30.77 | 323,816 |
2019-09-03 | $63.00 | $63.21 | $62.93 | $63.10 | $30.73 | 675,632 |
2019-08-30 | $62.98 | $63.08 | $62.96 | $63.07 | $30.66 | 237,858 |
2019-08-29 | $63.10 | $63.10 | $62.95 | $63.04 | $30.65 | 201,526 |
2019-08-28 | $63.18 | $63.20 | $63.12 | $63.13 | $30.69 | 615,738 |
2019-08-27 | $63.00 | $63.12 | $62.98 | $63.11 | $30.68 | 162,802 |
2019-08-26 | $63.00 | $63.05 | $62.90 | $62.96 | $30.61 | 138,054 |
2019-08-23 | $62.74 | $63.03 | $62.74 | $62.99 | $30.63 | 226,202 |
2019-08-22 | $62.71 | $62.85 | $62.69 | $62.72 | $30.49 | 148,970 |
2019-08-21 | $62.82 | $62.91 | $62.77 | $62.80 | $30.53 | 144,074 |
2019-08-20 | $62.90 | $62.95 | $62.89 | $62.92 | $30.59 | 187,856 |
2019-08-19 | $62.74 | $62.83 | $62.74 | $62.76 | $30.51 | 158,498 |
2019-08-16 | $62.89 | $62.96 | $62.78 | $62.96 | $30.61 | 292,504 |
2019-08-15 | $62.79 | $63.06 | $62.77 | $63.03 | $30.64 | 302,480 |
2019-08-14 | $62.71 | $62.78 | $62.68 | $62.74 | $30.50 | 197,364 |
2019-08-13 | $62.67 | $62.67 | $62.39 | $62.48 | $30.38 | 172,276 |
2019-08-12 | $62.60 | $62.75 | $62.58 | $62.69 | $30.48 | 382,614 |
2019-08-09 | $62.52 | $62.57 | $62.41 | $62.44 | $30.36 | 296,576 |
2019-08-08 | $62.42 | $62.55 | $62.25 | $62.55 | $30.41 | 1,168,940 |
2019-08-07 | $62.83 | $62.84 | $62.51 | $62.51 | $30.39 | 276,734 |
2019-08-06 | $62.39 | $62.54 | $62.36 | $62.51 | $30.39 | 350,306 |
2019-08-05 | $62.38 | $62.52 | $62.36 | $62.45 | $30.36 | 291,820 |
2019-08-02 | $62.03 | $62.12 | $61.99 | $62.10 | $30.19 | 206,390 |
2019-08-01 | $61.61 | $62.08 | $61.59 | $62.02 | $30.15 | 382,502 |
2019-07-31 | $61.61 | $61.70 | $61.42 | $61.66 | $29.93 | 230,894 |
2019-07-30 | $61.61 | $61.61 | $61.54 | $61.60 | $29.90 | 2,071,714 |
2019-07-29 | $61.59 | $61.62 | $61.56 | $61.59 | $29.89 | 187,416 |
2019-07-26 | $61.53 | $61.55 | $61.48 | $61.54 | $29.87 | 342,000 |
2019-07-25 | $61.58 | $61.58 | $61.48 | $61.56 | $29.88 | 143,286 |
2019-07-24 | $61.63 | $61.66 | $61.60 | $61.61 | $29.90 | 160,576 |
2019-07-23 | $61.62 | $61.66 | $61.56 | $61.60 | $29.90 | 149,422 |
2019-07-22 | $61.70 | $61.70 | $61.63 | $61.65 | $29.92 | 126,714 |
2019-07-19 | $61.61 | $61.66 | $61.59 | $61.63 | $29.91 | 156,088 |
2019-07-18 | $61.55 | $61.75 | $61.53 | $61.73 | $29.96 | 162,426 |
2019-07-17 | $61.47 | $61.59 | $61.47 | $61.57 | $29.88 | 275,186 |
2019-07-16 | $61.36 | $61.41 | $61.31 | $61.40 | $29.80 | 195,000 |
2019-07-15 | $61.45 | $61.50 | $61.44 | $61.50 | $29.85 | 153,056 |
2019-07-12 | $61.36 | $61.43 | $61.34 | $61.40 | $29.80 | 134,122 |
2019-07-11 | $61.50 | $61.53 | $61.34 | $61.36 | $29.78 | 850,930 |
2019-07-10 | $61.52 | $61.58 | $61.46 | $61.55 | $29.88 | 195,978 |
2019-07-09 | $61.49 | $61.49 | $61.40 | $61.44 | $29.82 | 138,236 |
2019-07-08 | $61.59 | $61.61 | $61.48 | $61.48 | $29.84 | 156,992 |
2019-07-05 | $61.54 | $61.55 | $61.44 | $61.52 | $29.86 | 427,302 |
2019-07-03 | $61.81 | $61.86 | $61.81 | $61.83 | $30.01 | 173,696 |
2019-07-02 | $61.66 | $61.80 | $61.66 | $61.77 | $29.98 | 466,840 |
2019-07-01 | $61.70 | $61.71 | $61.57 | $61.63 | $29.91 | 484,502 |
2019-06-28 | $61.74 | $61.84 | $61.73 | $61.80 | $29.95 | 222,838 |
2019-06-27 | $61.72 | $61.81 | $61.69 | $61.79 | $29.94 | 200,744 |
2019-06-26 | $61.79 | $61.79 | $61.64 | $61.66 | $29.88 | 156,108 |
2019-06-25 | $61.84 | $61.92 | $61.78 | $61.86 | $29.98 | 194,512 |
2019-06-24 | $61.71 | $61.81 | $61.71 | $61.80 | $29.95 | 208,356 |
2019-06-21 | $61.68 | $61.69 | $61.58 | $61.62 | $29.86 | 199,558 |
2019-06-20 | $61.84 | $61.92 | $61.77 | $61.79 | $29.94 | 227,874 |
2019-06-19 | $61.44 | $61.75 | $61.42 | $61.71 | $29.90 | 211,642 |
2019-06-18 | $61.67 | $61.67 | $61.51 | $61.56 | $29.83 | 303,658 |
2019-06-17 | $61.48 | $61.53 | $61.45 | $61.50 | $29.80 | 232,658 |
2019-06-14 | $61.45 | $61.53 | $61.45 | $61.48 | $29.79 | 247,558 |
2019-06-13 | $61.44 | $61.54 | $61.41 | $61.51 | $29.81 | 142,180 |
2019-06-12 | $61.30 | $61.40 | $61.30 | $61.38 | $29.74 | 237,084 |
2019-06-11 | $61.21 | $61.29 | $61.20 | $61.26 | $29.69 | 199,486 |
2019-06-10 | $61.31 | $61.34 | $61.24 | $61.27 | $29.69 | 594,458 |
2019-06-07 | $61.53 | $61.55 | $61.40 | $61.45 | $29.78 | 147,448 |
2019-06-06 | $61.35 | $61.44 | $61.29 | $61.30 | $29.71 | 3,477,568 |
2019-06-05 | $61.44 | $61.49 | $61.34 | $61.37 | $29.74 | 5,207,688 |
2019-06-04 | $61.28 | $61.38 | $61.22 | $61.32 | $29.72 | 1,909,868 |
2019-06-03 | $61.31 | $61.52 | $61.26 | $61.45 | $29.78 | 30,457,274 |
2019-05-31 | $61.17 | $61.36 | $61.15 | $61.33 | $29.66 | 251,610 |
2019-05-30 | $60.90 | $61.03 | $60.84 | $61.01 | $29.51 | 111,770 |
2019-05-29 | $61.00 | $61.03 | $60.88 | $60.88 | $29.45 | 111,462 |
2019-05-28 | $60.82 | $60.89 | $60.78 | $60.87 | $29.44 | 104,530 |
2019-05-24 | $60.72 | $60.75 | $60.67 | $60.72 | $29.37 | 63,042 |
2019-05-23 | $60.57 | $60.82 | $60.57 | $60.74 | $29.38 | 43,252 |
2019-05-22 | $60.41 | $60.51 | $60.41 | $60.49 | $29.26 | 84,268 |
2019-05-21 | $60.40 | $60.40 | $60.34 | $60.35 | $29.19 | 77,602 |
2019-05-20 | $60.48 | $60.52 | $60.41 | $60.44 | $29.23 | 127,558 |
2019-05-17 | $60.56 | $60.56 | $60.46 | $60.48 | $29.25 | 98,166 |
2019-05-16 | $60.46 | $60.51 | $60.44 | $60.47 | $29.25 | 71,318 |
2019-05-15 | $60.62 | $60.62 | $60.50 | $60.54 | $29.28 | 194,040 |
2019-05-14 | $60.44 | $60.44 | $60.38 | $60.43 | $29.23 | 107,986 |
2019-05-13 | $60.43 | $60.48 | $60.40 | $60.48 | $29.25 | 89,244 |
2019-05-10 | $60.28 | $60.34 | $60.21 | $60.21 | $29.12 | 196,268 |
2019-05-09 | $60.27 | $60.35 | $60.21 | $60.25 | $29.14 | 56,110 |
2019-05-08 | $60.27 | $60.27 | $60.11 | $60.14 | $29.09 | 224,226 |
2019-05-07 | $60.17 | $60.24 | $60.17 | $60.20 | $29.12 | 424,358 |
2019-05-06 | $60.15 | $60.15 | $60.08 | $60.09 | $29.06 | 161,414 |
2019-05-03 | $59.97 | $60.02 | $59.93 | $59.96 | $29.00 | 478,652 |
2019-05-02 | $60.00 | $60.01 | $59.91 | $59.92 | $28.98 | 83,670 |
2019-05-01 | $60.11 | $60.28 | $60.00 | $60.05 | $29.05 | 191,056 |
2019-04-30 | $60.06 | $60.22 | $60.06 | $60.20 | $29.07 | 433,704 |
2019-04-29 | $60.12 | $60.14 | $60.07 | $60.12 | $29.03 | 881,482 |
2019-04-26 | $60.19 | $60.19 | $60.15 | $60.16 | $29.05 | 179,586 |
2019-04-25 | $60.10 | $60.11 | $60.05 | $60.07 | $29.00 | 68,182 |
2019-04-24 | $60.08 | $60.11 | $60.07 | $60.10 | $29.02 | 91,966 |
2019-04-23 | $59.95 | $59.96 | $59.92 | $59.96 | $28.95 | 97,788 |
2019-04-22 | $59.88 | $59.89 | $59.84 | $59.88 | $28.91 | 112,042 |
2019-04-18 | $59.90 | $59.93 | $59.87 | $59.91 | $28.93 | 125,284 |
2019-04-17 | $59.78 | $59.86 | $59.78 | $59.83 | $28.89 | 239,244 |
2019-04-16 | $59.85 | $59.85 | $59.78 | $59.78 | $28.86 | 113,394 |
2019-04-15 | $59.88 | $59.93 | $59.87 | $59.93 | $28.94 | 172,714 |
2019-04-12 | $59.90 | $59.93 | $59.85 | $59.87 | $28.91 | 175,790 |
2019-04-11 | $60.09 | $60.10 | $60.04 | $60.07 | $29.00 | 328,848 |
2019-04-10 | $60.11 | $60.18 | $60.11 | $60.16 | $29.05 | 113,684 |
2019-04-09 | $60.07 | $60.10 | $60.04 | $60.04 | $28.99 | 106,806 |
2019-04-08 | $60.05 | $60.06 | $59.98 | $60.00 | $28.97 | 86,856 |
2019-04-05 | $60.01 | $60.05 | $59.98 | $60.05 | $28.99 | 72,552 |
2019-04-04 | $59.99 | $60.04 | $59.98 | $60.02 | $28.98 | 415,352 |
2019-04-03 | $59.97 | $60.02 | $59.96 | $59.97 | $28.95 | 164,978 |
2019-04-02 | $60.09 | $60.12 | $60.06 | $60.09 | $29.01 | 189,736 |
2019-04-01 | $60.17 | $60.17 | $59.99 | $60.01 | $28.97 | 291,180 |
2019-03-29 | $60.31 | $60.40 | $60.31 | $60.40 | $29.11 | 234,248 |
2019-03-28 | $60.48 | $60.50 | $60.42 | $60.48 | $29.15 | 100,860 |
2019-03-27 | $60.52 | $60.61 | $60.48 | $60.51 | $29.16 | 89,130 |
2019-03-26 | $60.34 | $60.44 | $60.31 | $60.39 | $29.10 | 141,246 |
2019-03-25 | $60.31 | $60.49 | $60.27 | $60.42 | $29.12 | 94,926 |
2019-03-22 | $60.14 | $60.30 | $60.14 | $60.27 | $29.04 | 135,398 |
2019-03-21 | $60.02 | $60.03 | $59.94 | $59.96 | $28.90 | 90,298 |
2019-03-20 | $59.75 | $60.01 | $59.75 | $59.98 | $28.90 | 309,678 |
2019-03-19 | $59.69 | $59.74 | $59.68 | $59.71 | $28.77 | 72,428 |
2019-03-18 | $59.76 | $59.80 | $59.72 | $59.75 | $28.79 | 136,004 |
2019-03-15 | $59.80 | $59.82 | $59.74 | $59.77 | $28.80 | 201,304 |
2019-03-14 | $59.72 | $59.73 | $59.65 | $59.69 | $28.77 | 85,268 |
2019-03-13 | $59.70 | $59.74 | $59.67 | $59.72 | $28.78 | 64,524 |
2019-03-12 | $59.65 | $59.75 | $59.65 | $59.71 | $28.77 | 82,300 |
2019-03-11 | $59.67 | $59.67 | $59.60 | $59.62 | $28.73 | 110,438 |
2019-03-08 | $59.62 | $59.68 | $59.61 | $59.65 | $28.75 | 104,484 |
2019-03-07 | $59.55 | $59.63 | $59.55 | $59.59 | $28.72 | 87,424 |
2019-03-06 | $59.37 | $59.46 | $59.35 | $59.45 | $28.65 | 138,118 |
2019-03-05 | $59.28 | $59.35 | $59.23 | $59.35 | $28.60 | 75,432 |
2019-03-04 | $59.27 | $59.35 | $59.23 | $59.32 | $28.59 | 122,054 |
2019-03-01 | $59.25 | $59.30 | $59.20 | $59.21 | $28.53 | 228,346 |
2019-02-28 | $59.52 | $59.52 | $59.41 | $59.46 | $28.61 | 229,700 |
2019-02-27 | $59.61 | $59.61 | $59.51 | $59.55 | $28.65 | 94,370 |
2019-02-26 | $59.64 | $59.68 | $59.60 | $59.64 | $28.69 | 392,882 |
2019-02-25 | $59.55 | $59.56 | $59.51 | $59.56 | $28.65 | 146,362 |
2019-02-22 | $59.53 | $59.63 | $59.53 | $59.57 | $28.66 | 100,578 |
2019-02-21 | $59.48 | $59.49 | $59.44 | $59.46 | $28.61 | 51,692 |
2019-02-20 | $59.61 | $59.63 | $59.56 | $59.59 | $28.67 | 105,256 |
2019-02-19 | $59.60 | $59.61 | $59.55 | $59.60 | $28.67 | 272,060 |
2019-02-15 | $59.49 | $59.52 | $59.49 | $59.49 | $28.62 | 91,352 |
2019-02-14 | $59.58 | $59.59 | $59.51 | $59.56 | $28.65 | 137,472 |
2019-02-13 | $59.35 | $59.42 | $59.34 | $59.38 | $28.57 | 73,624 |
2019-02-12 | $59.49 | $59.52 | $59.44 | $59.46 | $28.61 | 493,600 |
2019-02-11 | $59.55 | $59.55 | $59.50 | $59.52 | $28.63 | 393,198 |
2019-02-08 | $59.61 | $59.64 | $59.59 | $59.61 | $28.68 | 445,406 |
2019-02-07 | $59.54 | $59.61 | $59.50 | $59.56 | $28.65 | 169,026 |
2019-02-06 | $59.44 | $59.46 | $59.39 | $59.43 | $28.59 | 131,428 |
2019-02-05 | $59.34 | $59.42 | $59.34 | $59.36 | $28.56 | 142,684 |
2019-02-04 | $59.32 | $59.33 | $59.28 | $59.31 | $28.53 | 375,468 |
2019-02-01 | $59.53 | $59.53 | $59.36 | $59.37 | $28.56 | 855,238 |
2019-01-31 | $59.64 | $59.76 | $59.64 | $59.72 | $28.67 | 114,276 |
2019-01-30 | $59.39 | $59.58 | $59.35 | $59.55 | $28.59 | 115,196 |
2019-01-29 | $59.33 | $59.42 | $59.33 | $59.41 | $28.52 | 132,940 |
2019-01-28 | $59.29 | $59.34 | $59.27 | $59.29 | $28.46 | 105,572 |
2019-01-25 | $59.32 | $59.32 | $59.24 | $59.27 | $28.45 | 106,942 |
2019-01-24 | $59.37 | $59.43 | $59.35 | $59.39 | $28.51 | 112,768 |
2019-01-23 | $59.19 | $59.30 | $59.19 | $59.27 | $28.45 | 248,178 |
2019-01-22 | $59.24 | $59.34 | $59.23 | $59.29 | $28.46 | 465,762 |
2019-01-18 | $59.18 | $59.25 | $59.11 | $59.15 | $28.40 | 126,650 |
2019-01-17 | $59.36 | $59.36 | $59.25 | $59.29 | $28.46 | 181,786 |
2019-01-16 | $59.34 | $59.36 | $59.30 | $59.35 | $28.49 | 281,096 |
2019-01-15 | $59.48 | $59.48 | $59.36 | $59.39 | $28.51 | 224,930 |
2019-01-14 | $59.42 | $59.46 | $59.37 | $59.39 | $28.51 | 695,766 |
2019-01-11 | $59.39 | $59.44 | $59.36 | $59.41 | $28.52 | 1,335,510 |
2019-01-10 | $59.36 | $59.41 | $58.83 | $59.26 | $28.45 | 28,857,564 |
2019-01-09 | $59.26 | $59.33 | $59.23 | $59.31 | $28.47 | 333,632 |
2019-01-08 | $59.31 | $59.36 | $59.24 | $59.26 | $28.45 | 385,556 |
2019-01-07 | $59.56 | $59.56 | $59.35 | $59.35 | $28.49 | 293,292 |
2019-01-04 | $59.56 | $59.57 | $59.46 | $59.49 | $28.56 | 649,362 |
2019-01-03 | $59.54 | $59.90 | $59.53 | $59.87 | $28.74 | 2,174,216 |
2019-01-02 | $59.44 | $59.51 | $59.42 | $59.51 | $28.57 | 26,865,462 |
2018-12-31 | $59.21 | $59.55 | $59.20 | $59.55 | $28.59 | 504,116 |
2018-12-28 | $59.11 | $59.28 | $59.11 | $59.27 | $28.45 | 386,060 |
2018-12-27 | $59.08 | $59.19 | $59.05 | $59.05 | $28.35 | 931,620 |
2018-12-26 | $59.13 | $59.17 | $58.90 | $58.93 | $28.29 | 220,286 |
2018-12-24 | $59.08 | $59.12 | $59.01 | $59.10 | $28.37 | 140,758 |
2018-12-21 | $58.95 | $58.98 | $58.89 | $58.98 | $28.32 | 252,892 |
2018-12-20 | $59.03 | $59.03 | $58.91 | $58.94 | $28.30 | 1,435,480 |
2018-12-19 | $58.91 | $59.06 | $58.85 | $58.95 | $28.30 | 189,922 |
2018-12-18 | $58.93 | $58.99 | $58.90 | $58.99 | $28.26 | 80,126 |
2018-12-17 | $58.80 | $58.92 | $58.80 | $58.91 | $28.23 | 91,048 |
2018-12-14 | $58.71 | $58.80 | $58.71 | $58.76 | $28.15 | 62,918 |
2018-12-13 | $58.66 | $58.70 | $58.65 | $58.67 | $28.11 | 58,170 |
2018-12-12 | $58.64 | $58.69 | $58.62 | $58.64 | $28.10 | 129,818 |
2018-12-11 | $58.71 | $58.82 | $58.68 | $58.71 | $28.13 | 117,448 |
2018-12-10 | $58.82 | $58.90 | $58.77 | $58.83 | $28.19 | 83,332 |
2018-12-07 | $58.68 | $58.82 | $58.64 | $58.81 | $28.18 | 1,576,406 |
2018-12-06 | $58.73 | $58.87 | $58.68 | $58.68 | $28.12 | 299,724 |
2018-12-04 | $58.48 | $58.61 | $58.46 | $58.57 | $28.06 | 158,102 |
2018-12-03 | $58.31 | $58.40 | $58.30 | $58.39 | $27.98 | 708,764 |
2018-11-30 | $58.49 | $58.49 | $58.43 | $58.46 | $27.96 | 293,070 |
2018-11-29 | $58.46 | $58.51 | $58.33 | $58.44 | $27.95 | 455,342 |
2018-11-28 | $58.29 | $58.39 | $58.26 | $58.36 | $27.91 | 242,918 |
2018-11-27 | $58.30 | $58.33 | $58.28 | $58.29 | $27.88 | 59,614 |
2018-11-26 | $58.25 | $58.29 | $58.24 | $58.29 | $27.88 | 112,446 |
2018-11-23 | $58.35 | $58.39 | $58.31 | $58.34 | $27.90 | 51,438 |
2018-11-21 | $58.31 | $58.31 | $58.23 | $58.27 | $27.87 | 95,174 |
2018-11-20 | $58.34 | $58.37 | $58.29 | $58.29 | $27.88 | 151,232 |
2018-11-19 | $58.21 | $58.36 | $58.21 | $58.35 | $27.90 | 244,760 |
2018-11-16 | $58.22 | $58.27 | $58.19 | $58.26 | $27.86 | 257,002 |
2018-11-15 | $58.17 | $58.19 | $58.07 | $58.11 | $27.79 | 54,066 |
2018-11-14 | $57.95 | $58.17 | $57.93 | $58.07 | $27.77 | 137,262 |
2018-11-13 | $57.95 | $58.10 | $57.91 | $58.00 | $27.74 | 170,510 |
2018-11-12 | $57.94 | $57.98 | $57.89 | $57.98 | $27.73 | 33,438 |
2018-11-09 | $57.73 | $57.84 | $57.72 | $57.83 | $27.66 | 83,892 |
2018-11-08 | $57.72 | $57.76 | $57.65 | $57.67 | $27.58 | 95,186 |
2018-11-07 | $57.79 | $57.81 | $57.72 | $57.73 | $27.61 | 67,938 |
2018-11-06 | $57.78 | $57.80 | $57.75 | $57.76 | $27.62 | 80,034 |
2018-11-05 | $57.81 | $57.85 | $57.79 | $57.81 | $27.65 | 95,752 |
2018-11-02 | $57.88 | $57.88 | $57.74 | $57.78 | $27.63 | 137,334 |
2018-11-01 | $57.92 | $58.00 | $57.92 | $57.99 | $27.73 | 174,842 |
2018-10-31 | $58.00 | $58.07 | $58.00 | $58.02 | $27.69 | 80,890 |
2018-10-30 | $58.13 | $58.19 | $58.13 | $58.15 | $27.75 | 463,986 |
2018-10-29 | $58.16 | $58.26 | $58.13 | $58.24 | $27.80 | 120,908 |
2018-10-26 | $58.22 | $58.30 | $58.19 | $58.25 | $27.80 | 59,720 |
2018-10-25 | $58.08 | $58.09 | $58.00 | $58.02 | $27.69 | 54,088 |
2018-10-24 | $58.01 | $58.14 | $58.01 | $58.14 | $27.75 | 316,030 |
2018-10-23 | $58.04 | $58.05 | $57.90 | $57.92 | $27.64 | 127,146 |
2018-10-22 | $57.81 | $57.85 | $57.81 | $57.83 | $27.60 | 104,340 |
2018-10-19 | $57.80 | $57.85 | $57.79 | $57.82 | $27.60 | 28,540 |
2018-10-18 | $57.76 | $57.93 | $57.76 | $57.85 | $27.61 | 58,444 |
2018-10-17 | $57.90 | $57.92 | $57.78 | $57.78 | $27.58 | 38,064 |
2018-10-16 | $57.88 | $57.90 | $57.83 | $57.90 | $27.63 | 62,222 |
2018-10-15 | $57.91 | $57.92 | $57.87 | $57.90 | $27.63 | 141,696 |
2018-10-12 | $57.88 | $57.95 | $57.83 | $57.88 | $27.62 | 123,650 |
2018-10-11 | $57.87 | $57.98 | $57.81 | $57.94 | $27.65 | 140,798 |
2018-10-10 | $57.67 | $57.81 | $57.67 | $57.81 | $27.59 | 88,932 |
2018-10-09 | $57.69 | $57.75 | $57.69 | $57.72 | $27.55 | 75,242 |
2018-10-08 | $57.76 | $57.76 | $57.68 | $57.71 | $27.54 | 56,574 |
2018-10-05 | $57.70 | $57.70 | $57.60 | $57.65 | $27.51 | 54,224 |
2018-10-04 | $57.72 | $57.80 | $57.69 | $57.73 | $27.55 | 122,194 |
2018-10-03 | $57.99 | $57.99 | $57.77 | $57.84 | $27.61 | 54,000 |
2018-10-02 | $58.08 | $58.10 | $58.03 | $58.08 | $27.72 | 63,592 |
2018-10-01 | $58.04 | $58.05 | $58.00 | $58.00 | $27.68 | 52,072 |
2018-09-28 | $58.16 | $58.21 | $58.15 | $58.17 | $27.71 | 64,420 |
2018-09-27 | $58.09 | $58.15 | $58.09 | $58.15 | $27.70 | 66,574 |
2018-09-26 | $58.05 | $58.13 | $58.04 | $58.11 | $27.68 | 104,592 |
2018-09-25 | $58.02 | $58.03 | $57.98 | $58.03 | $27.64 | 81,536 |
2018-09-24 | $58.02 | $58.09 | $58.02 | $58.06 | $27.66 | 83,682 |
2018-09-21 | $58.06 | $58.09 | $58.04 | $58.08 | $27.67 | 60,172 |
2018-09-20 | $58.03 | $58.10 | $58.03 | $58.06 | $27.66 | 43,834 |
2018-09-19 | $58.12 | $58.12 | $58.02 | $58.07 | $27.66 | 165,948 |
2018-09-18 | $58.18 | $58.20 | $58.10 | $58.13 | $27.69 | 58,722 |
2018-09-17 | $58.21 | $58.27 | $58.21 | $58.25 | $27.75 | 50,834 |
2018-09-14 | $58.24 | $58.27 | $58.22 | $58.23 | $27.74 | 71,214 |
2018-09-13 | $58.39 | $58.39 | $58.32 | $58.34 | $27.79 | 110,748 |
2018-09-12 | $58.33 | $58.37 | $58.31 | $58.34 | $27.79 | 41,954 |
2018-09-11 | $58.33 | $58.37 | $58.29 | $58.29 | $27.77 | 195,726 |
2018-09-10 | $58.41 | $58.45 | $58.40 | $58.42 | $27.83 | 61,176 |
2018-09-07 | $58.46 | $58.46 | $58.39 | $58.43 | $27.83 | 32,888 |
2018-09-06 | $58.57 | $58.66 | $58.57 | $58.63 | $27.93 | 47,746 |
2018-09-05 | $58.50 | $58.56 | $58.50 | $58.55 | $27.89 | 310,332 |
2018-09-04 | $58.55 | $58.58 | $58.51 | $58.54 | $27.89 | 98,070 |
2018-08-31 | $58.76 | $58.78 | $58.70 | $58.70 | $27.91 | 64,276 |
2018-08-30 | $58.64 | $58.71 | $58.64 | $58.68 | $27.90 | 44,832 |
2018-08-29 | $58.61 | $58.64 | $58.58 | $58.58 | $27.85 | 75,740 |
2018-08-28 | $58.66 | $58.67 | $58.60 | $58.63 | $27.88 | 47,334 |
2018-08-27 | $58.74 | $58.75 | $58.70 | $58.73 | $27.92 | 80,948 |
2018-08-24 | $58.72 | $58.81 | $58.70 | $58.81 | $27.96 | 64,342 |
2018-08-23 | $58.79 | $58.82 | $58.79 | $58.80 | $27.96 | 29,614 |
2018-08-22 | $58.82 | $58.82 | $58.77 | $58.82 | $27.97 | 54,988 |
2018-08-21 | $58.76 | $58.76 | $58.70 | $58.73 | $27.92 | 54,944 |
2018-08-20 | $58.73 | $58.81 | $58.73 | $58.79 | $27.95 | 41,804 |
2018-08-17 | $58.68 | $58.72 | $58.63 | $58.65 | $27.89 | 56,390 |
2018-08-16 | $58.66 | $58.68 | $58.61 | $58.64 | $27.88 | 37,058 |
2018-08-15 | $58.73 | $58.73 | $58.67 | $58.67 | $27.90 | 22,484 |
2018-08-14 | $58.59 | $58.62 | $58.58 | $58.59 | $27.86 | 28,992 |
2018-08-13 | $58.62 | $58.67 | $58.60 | $58.64 | $27.88 | 170,250 |
2018-08-10 | $58.53 | $58.68 | $58.53 | $58.62 | $27.87 | 109,576 |
2018-08-09 | $58.42 | $58.45 | $58.41 | $58.44 | $27.79 | 32,068 |
2018-08-08 | $58.34 | $58.37 | $58.32 | $58.35 | $27.74 | 129,026 |
2018-08-07 | $58.37 | $58.37 | $58.30 | $58.33 | $27.73 | 43,956 |
2018-08-06 | $58.38 | $58.46 | $58.38 | $58.42 | $27.78 | 35,358 |
2018-08-03 | $58.22 | $58.39 | $58.22 | $58.35 | $27.74 | 91,930 |
2018-08-02 | $58.22 | $58.28 | $58.22 | $58.27 | $27.71 | 73,422 |
2018-08-01 | $58.20 | $58.21 | $58.17 | $58.19 | $27.67 | 101,026 |
2018-07-31 | $58.38 | $58.42 | $58.37 | $58.40 | $27.72 | 80,138 |
2018-07-30 | $58.31 | $58.41 | $58.31 | $58.38 | $27.71 | 145,592 |
2018-07-27 | $58.41 | $58.41 | $58.34 | $58.38 | $27.71 | 132,940 |
2018-07-26 | $58.39 | $58.42 | $58.31 | $58.31 | $27.67 | 53,766 |
2018-07-25 | $58.43 | $58.48 | $58.37 | $58.37 | $27.70 | 43,582 |
2018-07-24 | $58.39 | $58.44 | $58.37 | $58.44 | $27.73 | 113,428 |
2018-07-23 | $58.52 | $58.52 | $58.38 | $58.41 | $27.72 | 85,168 |
2018-07-20 | $58.67 | $58.67 | $58.56 | $58.58 | $27.80 | 41,596 |
2018-07-19 | $58.58 | $58.69 | $58.58 | $58.66 | $27.84 | 50,738 |
2018-07-18 | $58.59 | $58.62 | $58.55 | $58.57 | $27.80 | 38,210 |
2018-07-17 | $58.60 | $58.64 | $58.56 | $58.56 | $27.79 | 105,000 |
2018-07-16 | $58.62 | $58.64 | $58.57 | $58.63 | $27.82 | 54,330 |
2018-07-13 | $58.62 | $58.70 | $58.61 | $58.66 | $27.84 | 135,570 |
2018-07-12 | $58.55 | $58.62 | $58.55 | $58.58 | $27.80 | 41,132 |
2018-07-11 | $58.58 | $58.64 | $58.56 | $58.62 | $27.82 | 82,746 |
2018-07-10 | $58.55 | $58.56 | $58.52 | $58.52 | $27.77 | 53,288 |
2018-07-09 | $58.59 | $58.60 | $58.56 | $58.59 | $27.81 | 85,906 |
2018-07-06 | $58.69 | $58.69 | $58.61 | $58.65 | $27.83 | 42,906 |
2018-07-05 | $58.64 | $58.68 | $58.60 | $58.63 | $27.82 | 82,958 |
2018-07-03 | $58.56 | $58.63 | $58.54 | $58.61 | $27.82 | 141,226 |
2018-07-02 | $58.62 | $58.62 | $58.53 | $58.53 | $27.78 | 60,638 |
2018-06-29 | $58.69 | $58.73 | $58.68 | $58.69 | $27.80 | 771,068 |
2018-06-28 | $58.76 | $58.78 | $58.69 | $58.72 | $27.82 | 182,256 |
2018-06-27 | $58.72 | $58.79 | $58.70 | $58.76 | $27.84 | 38,300 |
2018-06-26 | $58.57 | $58.64 | $58.57 | $58.63 | $27.77 | 130,732 |
2018-06-25 | $58.56 | $58.63 | $58.56 | $58.60 | $27.76 | 53,090 |
2018-06-22 | $58.53 | $58.55 | $58.49 | $58.54 | $27.73 | 60,434 |
2018-06-21 | $58.50 | $58.57 | $58.50 | $58.55 | $27.74 | 76,884 |
2018-06-20 | $58.51 | $58.52 | $58.42 | $58.44 | $27.68 | 58,108 |
2018-06-19 | $58.52 | $58.59 | $58.52 | $58.54 | $27.73 | 128,104 |
2018-06-18 | $58.47 | $58.47 | $58.42 | $58.44 | $27.68 | 75,546 |
2018-06-15 | $58.44 | $58.49 | $58.40 | $58.41 | $27.67 | 106,840 |
2018-06-14 | $58.32 | $58.40 | $58.31 | $58.36 | $27.65 | 128,354 |
2018-06-13 | $58.32 | $58.38 | $58.21 | $58.27 | $27.60 | 574,330 |
2018-06-12 | $58.31 | $58.36 | $58.30 | $58.34 | $27.64 | 252,546 |
2018-06-11 | $58.35 | $58.38 | $58.33 | $58.37 | $27.65 | 4,290,974 |
2018-06-08 | $58.42 | $58.48 | $58.40 | $58.41 | $27.67 | 49,788 |
2018-06-07 | $58.31 | $58.49 | $58.30 | $58.47 | $27.70 | 94,860 |
2018-06-06 | $58.38 | $58.38 | $58.30 | $58.30 | $27.62 | 42,458 |
2018-06-05 | $58.46 | $58.53 | $58.40 | $58.46 | $27.69 | 75,774 |
2018-06-04 | $58.46 | $58.46 | $58.35 | $58.35 | $27.64 | 245,730 |
2018-06-01 | $58.45 | $58.56 | $58.44 | $58.48 | $27.70 | 150,094 |
2018-05-31 | $58.75 | $58.84 | $58.74 | $58.80 | $27.81 | 57,036 |
2018-05-30 | $58.78 | $58.85 | $58.71 | $58.77 | $27.79 | 164,878 |
2018-05-29 | $58.74 | $59.07 | $58.64 | $58.99 | $27.90 | 171,314 |
2018-05-25 | $58.49 | $58.54 | $58.47 | $58.54 | $27.68 | 119,462 |
2018-05-24 | $58.40 | $58.41 | $58.33 | $58.36 | $27.60 | 121,940 |
2018-05-23 | $58.22 | $58.29 | $58.19 | $58.29 | $27.56 | 90,208 |
2018-05-22 | $58.06 | $58.10 | $58.05 | $58.10 | $27.47 | 57,020 |
2018-05-21 | $58.03 | $58.11 | $58.02 | $58.11 | $27.48 | 62,916 |
2018-05-18 | $58.00 | $58.09 | $58.00 | $58.09 | $27.47 | 31,034 |
2018-05-17 | $57.98 | $57.98 | $57.94 | $57.94 | $27.40 | 34,410 |
2018-05-16 | $58.03 | $58.03 | $57.94 | $57.94 | $27.40 | 54,738 |
2018-05-15 | $58.06 | $58.07 | $57.95 | $58.01 | $27.43 | 84,458 |
2018-05-14 | $58.22 | $58.24 | $58.20 | $58.21 | $27.53 | 65,436 |
2018-05-11 | $58.25 | $58.28 | $58.24 | $58.26 | $27.55 | 56,016 |
2018-05-10 | $58.27 | $58.31 | $58.25 | $58.25 | $27.55 | 65,488 |
2018-05-09 | $58.20 | $58.26 | $58.20 | $58.21 | $27.53 | 67,602 |
2018-05-08 | $58.31 | $58.34 | $58.25 | $58.29 | $27.56 | 76,942 |
2018-05-07 | $58.38 | $58.38 | $58.34 | $58.36 | $27.60 | 66,722 |
2018-05-04 | $58.39 | $58.41 | $58.32 | $58.37 | $27.60 | 55,842 |
2018-05-03 | $58.37 | $58.43 | $58.35 | $58.37 | $27.60 | 35,454 |
2018-05-02 | $58.28 | $58.32 | $58.24 | $58.29 | $27.56 | 48,136 |
2018-05-01 | $58.31 | $58.31 | $58.23 | $58.24 | $27.54 | 74,170 |
2018-04-30 | $58.39 | $58.44 | $58.37 | $58.40 | $27.58 | 68,466 |
2018-04-27 | $58.38 | $58.40 | $58.37 | $58.39 | $27.58 | 56,818 |
2018-04-26 | $58.33 | $58.33 | $58.30 | $58.32 | $27.54 | 43,702 |
2018-04-25 | $58.26 | $58.30 | $58.25 | $58.29 | $27.53 | 66,414 |
2018-04-24 | $58.29 | $58.34 | $58.28 | $58.32 | $27.54 | 85,354 |
2018-04-23 | $58.30 | $58.33 | $58.29 | $58.33 | $27.55 | 31,078 |
2018-04-20 | $58.41 | $58.42 | $58.34 | $58.34 | $27.55 | 244,920 |
2018-04-19 | $58.42 | $58.46 | $58.39 | $58.46 | $27.61 | 52,980 |
2018-04-18 | $58.51 | $58.53 | $58.47 | $58.49 | $27.62 | 65,736 |
2018-04-17 | $58.53 | $58.60 | $58.53 | $58.57 | $27.66 | 457,110 |
2018-04-16 | $58.51 | $58.59 | $58.51 | $58.59 | $27.67 | 87,492 |
2018-04-13 | $58.58 | $58.64 | $58.58 | $58.61 | $27.68 | 55,918 |
2018-04-12 | $58.66 | $58.69 | $58.56 | $58.60 | $27.68 | 88,136 |
2018-04-11 | $58.70 | $58.73 | $58.67 | $58.70 | $27.72 | 50,384 |
2018-04-10 | $58.67 | $58.72 | $58.63 | $58.67 | $27.71 | 213,626 |
2018-04-09 | $58.71 | $58.74 | $58.67 | $58.73 | $27.74 | 62,682 |
2018-04-06 | $58.69 | $58.75 | $58.67 | $58.75 | $27.75 | 59,500 |
2018-04-05 | $58.67 | $58.67 | $58.60 | $58.61 | $27.68 | 44,956 |
2018-04-04 | $58.76 | $58.77 | $58.65 | $58.65 | $27.70 | 958,242 |
2018-04-03 | $58.72 | $58.73 | $58.68 | $58.70 | $27.72 | 86,000 |
2018-04-02 | $58.77 | $58.82 | $58.71 | $58.77 | $27.76 | 102,650 |
2018-03-29 | $58.78 | $58.83 | $58.78 | $58.81 | $27.74 | 103,348 |
2018-03-28 | $58.87 | $58.87 | $58.72 | $58.76 | $27.72 | 306,656 |
2018-03-27 | $58.64 | $58.79 | $58.64 | $58.79 | $27.73 | 138,000 |
2018-03-26 | $58.65 | $58.71 | $58.62 | $58.64 | $27.66 | 164,306 |
2018-03-23 | $58.65 | $58.72 | $58.63 | $58.71 | $27.69 | 73,134 |
2018-03-22 | $58.66 | $58.73 | $58.60 | $58.68 | $27.68 | 81,348 |
2018-03-21 | $58.47 | $58.58 | $58.46 | $58.56 | $27.62 | 153,656 |
2018-03-20 | $58.49 | $58.58 | $58.48 | $58.52 | $27.60 | 59,562 |
2018-03-19 | $58.54 | $58.68 | $58.54 | $58.59 | $27.64 | 68,960 |
2018-03-16 | $58.64 | $58.64 | $58.57 | $58.60 | $27.64 | 84,710 |
2018-03-15 | $58.71 | $58.71 | $58.63 | $58.66 | $27.67 | 76,826 |
2018-03-14 | $58.68 | $58.72 | $58.64 | $58.68 | $27.68 | 66,352 |
2018-03-13 | $58.65 | $58.68 | $58.60 | $58.66 | $27.67 | 40,554 |
2018-03-12 | $58.53 | $58.61 | $58.53 | $58.59 | $27.64 | 92,086 |
2018-03-09 | $58.53 | $58.57 | $58.50 | $58.53 | $27.61 | 126,918 |
2018-03-08 | $58.63 | $58.63 | $58.56 | $58.60 | $27.64 | 64,920 |
2018-03-07 | $58.65 | $58.65 | $58.54 | $58.54 | $27.61 | 68,076 |
2018-03-06 | $58.52 | $58.61 | $58.52 | $58.56 | $27.62 | 149,128 |
2018-03-05 | $58.61 | $58.69 | $58.51 | $58.55 | $27.62 | 85,514 |
2018-03-02 | $58.70 | $58.70 | $58.54 | $58.57 | $27.63 | 65,390 |
2018-03-01 | $58.54 | $58.68 | $58.54 | $58.66 | $27.67 | 76,714 |
2018-02-28 | $58.62 | $58.62 | $58.48 | $58.60 | $27.61 | 78,378 |
2018-02-27 | $58.67 | $58.68 | $58.49 | $58.56 | $27.59 | 91,562 |
2018-02-26 | $58.65 | $58.70 | $58.63 | $58.64 | $27.63 | 107,428 |
2018-02-23 | $58.57 | $58.65 | $58.57 | $58.61 | $27.61 | 105,490 |
2018-02-22 | $58.50 | $58.54 | $58.50 | $58.54 | $27.58 | 179,220 |
2018-02-21 | $58.57 | $58.58 | $58.44 | $58.45 | $27.54 | 72,034 |
2018-02-20 | $58.53 | $58.55 | $58.46 | $58.52 | $27.57 | 131,802 |
2018-02-16 | $58.58 | $58.60 | $58.53 | $58.56 | $27.59 | 515,712 |
2018-02-15 | $58.48 | $58.58 | $58.48 | $58.52 | $27.57 | 1,128,316 |
2018-02-14 | $58.66 | $58.66 | $58.45 | $58.50 | $27.56 | 160,982 |
2018-02-13 | $58.69 | $58.72 | $58.67 | $58.71 | $27.66 | 124,182 |
2018-02-12 | $59.00 | $59.00 | $58.57 | $58.67 | $27.64 | 96,142 |
2018-02-09 | $58.72 | $58.85 | $58.64 | $58.73 | $27.67 | 126,590 |
2018-02-08 | $58.68 | $58.86 | $58.37 | $58.74 | $27.67 | 214,344 |
2018-02-07 | $58.74 | $58.78 | $58.60 | $58.67 | $27.64 | 374,284 |
2018-02-06 | $58.87 | $58.88 | $58.73 | $58.75 | $27.68 | 326,624 |
2018-02-05 | $58.66 | $58.89 | $58.60 | $58.89 | $27.74 | 102,870 |
2018-02-02 | $58.61 | $58.66 | $58.55 | $58.63 | $27.62 | 228,192 |
2018-02-01 | $58.82 | $58.82 | $58.65 | $58.67 | $27.64 | 157,806 |
2018-01-31 | $58.87 | $58.88 | $58.80 | $58.84 | $27.69 | 161,472 |
2018-01-30 | $58.96 | $58.96 | $58.87 | $58.88 | $27.71 | 146,094 |
2018-01-29 | $58.89 | $58.92 | $58.84 | $58.91 | $27.72 | 309,318 |
2018-01-26 | $58.96 | $59.00 | $58.93 | $58.95 | $27.74 | 168,952 |
2018-01-25 | $58.95 | $59.07 | $58.95 | $59.07 | $27.80 | 273,852 |
2018-01-24 | $59.03 | $59.09 | $58.99 | $59.02 | $27.77 | 361,558 |
2018-01-23 | $59.09 | $59.10 | $59.01 | $59.05 | $27.79 | 459,164 |
2018-01-22 | $59.06 | $59.06 | $58.97 | $58.99 | $27.76 | 161,392 |
2018-01-19 | $59.05 | $59.06 | $58.95 | $58.97 | $27.75 | 138,716 |
2018-01-18 | $59.06 | $59.12 | $59.04 | $59.07 | $27.80 | 129,724 |
2018-01-17 | $59.18 | $59.19 | $59.10 | $59.11 | $27.81 | 142,478 |
2018-01-16 | $59.23 | $59.26 | $59.15 | $59.18 | $27.85 | 182,648 |
2018-01-12 | $59.15 | $59.20 | $59.10 | $59.18 | $27.85 | 111,728 |
2018-01-11 | $59.24 | $59.26 | $59.17 | $59.21 | $27.86 | 133,210 |
2018-01-10 | $59.10 | $59.26 | $59.10 | $59.19 | $27.85 | 287,810 |
2018-01-09 | $59.32 | $59.32 | $59.17 | $59.19 | $27.85 | 116,486 |
2018-01-08 | $59.37 | $59.37 | $59.26 | $59.27 | $27.89 | 149,174 |
2018-01-05 | $59.34 | $59.38 | $59.27 | $59.30 | $27.90 | 113,290 |
2018-01-04 | $59.34 | $59.37 | $59.27 | $59.30 | $27.90 | 145,018 |
2018-01-03 | $59.39 | $59.43 | $59.31 | $59.34 | $27.92 | 268,196 |
2018-01-02 | $59.46 | $59.46 | $59.26 | $59.34 | $27.92 | 443,240 |
2017-12-29 | $59.47 | $59.47 | $59.38 | $59.41 | $27.96 | 68,788 |
2017-12-28 | $59.43 | $59.44 | $59.36 | $59.39 | $27.95 | 172,902 |
2017-12-27 | $59.33 | $59.43 | $59.32 | $59.43 | $27.96 | 102,106 |
2017-12-26 | $59.36 | $59.37 | $59.28 | $59.33 | $27.92 | 102,438 |
2017-12-22 | $59.31 | $59.37 | $59.26 | $59.31 | $27.91 | 119,216 |
2017-12-21 | $59.29 | $59.52 | $59.22 | $59.31 | $27.91 | 867,760 |
2017-12-20 | $59.30 | $59.36 | $59.28 | $59.28 | $27.89 | 118,808 |
2017-12-19 | $59.37 | $59.44 | $59.30 | $59.31 | $27.91 | 123,060 |
2017-12-18 | $59.60 | $59.64 | $59.56 | $59.58 | $27.98 | 92,256 |
2017-12-15 | $59.62 | $59.62 | $59.54 | $59.61 | $28.00 | 43,710 |
2017-12-14 | $59.59 | $59.70 | $59.55 | $59.64 | $28.01 | 279,580 |
2017-12-13 | $59.66 | $59.70 | $59.56 | $59.65 | $28.02 | 146,200 |
2017-12-12 | $59.57 | $59.60 | $59.48 | $59.58 | $27.98 | 105,854 |
2017-12-11 | $59.58 | $59.64 | $59.55 | $59.55 | $27.97 | 525,948 |
2017-12-08 | $59.59 | $59.69 | $59.58 | $59.60 | $27.99 | 62,194 |
2017-12-07 | $59.62 | $59.68 | $59.57 | $59.58 | $27.98 | 365,322 |
2017-12-06 | $59.63 | $59.66 | $59.61 | $59.62 | $28.00 | 76,218 |
2017-12-05 | $59.56 | $59.60 | $59.51 | $59.58 | $27.98 | 104,606 |
2017-12-04 | $59.60 | $59.61 | $59.51 | $59.58 | $27.98 | 131,776 |
2017-12-01 | $59.65 | $59.75 | $59.51 | $59.64 | $28.01 | 188,476 |
2017-11-30 | $59.70 | $59.77 | $59.57 | $59.66 | $27.98 | 92,464 |
2017-11-29 | $59.77 | $59.77 | $59.67 | $59.72 | $28.01 | 57,304 |
2017-11-28 | $59.88 | $59.89 | $59.74 | $59.75 | $28.03 | 66,808 |
2017-11-27 | $59.74 | $59.82 | $59.71 | $59.79 | $28.05 | 58,000 |
2017-11-24 | $59.82 | $59.82 | $59.72 | $59.74 | $28.02 | 35,954 |
2017-11-22 | $59.71 | $59.81 | $59.71 | $59.79 | $28.05 | 55,978 |
2017-11-21 | $59.70 | $59.75 | $59.62 | $59.66 | $27.98 | 69,860 |
2017-11-20 | $59.77 | $59.79 | $59.67 | $59.67 | $27.99 | 825,324 |
2017-11-17 | $59.82 | $59.82 | $59.72 | $59.73 | $28.02 | 119,584 |
2017-11-16 | $59.75 | $59.78 | $59.71 | $59.72 | $28.01 | 107,680 |
2017-11-15 | $59.77 | $59.83 | $59.74 | $59.78 | $28.04 | 91,410 |
2017-11-14 | $59.76 | $59.77 | $59.71 | $59.71 | $28.01 | 36,052 |
2017-11-13 | $59.76 | $59.77 | $59.68 | $59.68 | $27.99 | 156,692 |
2017-11-10 | $59.77 | $59.80 | $59.70 | $59.70 | $28.00 | 155,088 |
2017-11-09 | $59.81 | $59.86 | $59.76 | $59.84 | $28.07 | 155,262 |
2017-11-08 | $59.89 | $59.91 | $59.83 | $59.84 | $28.07 | 173,338 |
2017-11-07 | $59.88 | $59.91 | $59.83 | $59.88 | $28.09 | 132,838 |
2017-11-06 | $59.85 | $59.89 | $59.84 | $59.87 | $28.08 | 83,470 |
2017-11-03 | $59.82 | $59.89 | $59.79 | $59.85 | $28.07 | 79,392 |
2017-11-02 | $59.80 | $59.86 | $59.79 | $59.84 | $28.07 | 158,118 |
2017-11-01 | $59.76 | $59.83 | $59.76 | $59.81 | $28.06 | 39,156 |
2017-10-31 | $59.90 | $59.91 | $59.86 | $59.88 | $28.05 | 71,250 |
2017-10-30 | $59.88 | $59.92 | $59.87 | $59.92 | $28.07 | 197,514 |
2017-10-27 | $59.77 | $59.83 | $59.74 | $59.83 | $28.03 | 90,548 |
2017-10-26 | $59.78 | $59.82 | $59.70 | $59.75 | $27.99 | 104,826 |
2017-10-25 | $59.69 | $59.78 | $59.69 | $59.78 | $28.00 | 68,670 |
2017-10-24 | $59.78 | $59.86 | $59.77 | $59.81 | $28.02 | 54,908 |
2017-10-23 | $59.82 | $59.90 | $59.82 | $59.88 | $28.05 | 119,830 |
2017-10-20 | $59.85 | $59.87 | $59.80 | $59.81 | $28.02 | 68,314 |
2017-10-19 | $59.99 | $59.99 | $59.90 | $59.95 | $28.09 | 113,236 |
2017-10-18 | $59.86 | $59.91 | $59.84 | $59.90 | $28.06 | 55,082 |
2017-10-17 | $59.92 | $59.96 | $59.92 | $59.96 | $28.09 | 72,368 |
2017-10-16 | $59.95 | $60.02 | $59.95 | $59.98 | $28.10 | 97,500 |
2017-10-13 | $60.04 | $60.07 | $59.99 | $60.02 | $28.12 | 80,062 |
2017-10-12 | $60.01 | $60.01 | $59.92 | $59.97 | $28.10 | 66,638 |
2017-10-11 | $59.96 | $59.98 | $59.89 | $59.92 | $28.07 | 48,382 |
2017-10-10 | $59.90 | $60.01 | $59.90 | $59.91 | $28.07 | 110,938 |
2017-10-09 | $59.91 | $59.96 | $59.86 | $59.90 | $28.06 | 48,536 |
2017-10-06 | $59.82 | $59.92 | $59.80 | $59.87 | $28.05 | 81,372 |
2017-10-05 | $59.90 | $59.99 | $59.89 | $59.94 | $28.08 | 50,386 |
2017-10-04 | $59.94 | $59.99 | $59.94 | $59.99 | $28.10 | 52,456 |
2017-10-03 | $59.89 | $59.99 | $59.89 | $59.99 | $28.10 | 75,174 |
2017-10-02 | $60.00 | $60.00 | $59.91 | $59.95 | $28.09 | 119,240 |
2017-09-29 | $60.12 | $60.14 | $60.02 | $60.03 | $28.09 | 36,890 |
2017-09-28 | $59.99 | $60.13 | $59.99 | $60.07 | $28.11 | 41,074 |
2017-09-27 | $60.06 | $60.09 | $60.03 | $60.05 | $28.10 | 36,916 |
2017-09-26 | $60.17 | $60.20 | $60.13 | $60.18 | $28.16 | 97,686 |
2017-09-25 | $60.17 | $60.22 | $60.11 | $60.21 | $28.17 | 31,548 |
2017-09-22 | $60.10 | $60.16 | $60.07 | $60.13 | $28.14 | 180,272 |
2017-09-21 | $60.13 | $60.14 | $60.06 | $60.06 | $28.10 | 64,542 |
2017-09-20 | $60.21 | $60.24 | $60.08 | $60.08 | $28.11 | 120,950 |
2017-09-19 | $60.23 | $60.23 | $60.14 | $60.18 | $28.16 | 108,394 |
2017-09-18 | $60.19 | $60.21 | $60.16 | $60.17 | $28.16 | 37,178 |
2017-09-15 | $60.28 | $60.28 | $60.20 | $60.23 | $28.18 | 71,972 |
2017-09-14 | $60.27 | $60.29 | $60.22 | $60.29 | $28.21 | 44,422 |
2017-09-13 | $60.30 | $60.35 | $60.29 | $60.29 | $28.21 | 65,676 |
2017-09-12 | $60.37 | $60.37 | $60.30 | $60.35 | $28.24 | 43,622 |
2017-09-11 | $60.47 | $60.49 | $60.40 | $60.43 | $28.28 | 85,120 |
2017-09-08 | $60.54 | $60.58 | $60.50 | $60.55 | $28.33 | 39,794 |
2017-09-07 | $60.48 | $60.59 | $60.48 | $60.59 | $28.35 | 41,510 |
2017-09-06 | $60.51 | $60.54 | $60.41 | $60.44 | $28.28 | 151,194 |
2017-09-05 | $60.47 | $60.55 | $60.44 | $60.53 | $28.32 | 70,186 |
2017-09-01 | $60.39 | $60.39 | $60.31 | $60.33 | $28.23 | 99,730 |
2017-08-31 | $60.41 | $60.49 | $60.41 | $60.46 | $28.26 | 75,312 |
2017-08-30 | $60.40 | $60.48 | $60.38 | $60.42 | $28.24 | 58,810 |
2017-08-29 | $60.56 | $60.56 | $60.45 | $60.45 | $28.25 | 61,628 |
2017-08-28 | $60.32 | $60.41 | $60.32 | $60.39 | $28.22 | 31,960 |
2017-08-25 | $60.37 | $60.39 | $60.31 | $60.37 | $28.21 | 50,956 |
2017-08-24 | $60.34 | $60.37 | $60.30 | $60.34 | $28.20 | 56,612 |
2017-08-23 | $60.37 | $60.41 | $60.30 | $60.40 | $28.23 | 51,518 |
2017-08-22 | $60.35 | $60.42 | $60.28 | $60.31 | $28.19 | 68,214 |
2017-08-21 | $60.35 | $60.41 | $60.32 | $60.33 | $28.20 | 31,262 |
2017-08-18 | $60.38 | $60.40 | $60.29 | $60.31 | $28.19 | 39,972 |
2017-08-17 | $60.22 | $60.35 | $60.22 | $60.32 | $28.19 | 47,844 |
2017-08-16 | $60.13 | $60.29 | $60.13 | $60.24 | $28.15 | 144,014 |
2017-08-15 | $60.17 | $60.21 | $60.12 | $60.18 | $28.13 | 67,392 |
2017-08-14 | $60.30 | $60.32 | $60.25 | $60.27 | $28.17 | 38,480 |
2017-08-11 | $60.29 | $60.37 | $60.28 | $60.35 | $28.21 | 49,636 |
2017-08-10 | $60.24 | $60.29 | $60.21 | $60.29 | $28.18 | 89,678 |
2017-08-09 | $60.26 | $60.27 | $60.18 | $60.18 | $28.13 | 158,024 |
2017-08-08 | $60.17 | $60.17 | $60.12 | $60.12 | $28.10 | 36,240 |
2017-08-07 | $60.14 | $60.19 | $60.13 | $60.17 | $28.12 | 46,590 |
2017-08-04 | $60.17 | $60.17 | $60.08 | $60.16 | $28.12 | 49,188 |
2017-08-03 | $60.17 | $60.23 | $60.17 | $60.23 | $28.15 | 62,984 |
2017-08-02 | $60.15 | $60.18 | $60.12 | $60.14 | $28.11 | 44,414 |
2017-08-01 | $60.07 | $60.18 | $60.03 | $60.15 | $28.11 | 63,268 |
2017-07-31 | $60.11 | $60.19 | $60.11 | $60.18 | $28.09 | 45,282 |
2017-07-28 | $60.10 | $60.18 | $60.08 | $60.17 | $28.09 | 57,706 |
2017-07-27 | $60.12 | $60.15 | $60.08 | $60.13 | $28.07 | 63,906 |
2017-07-26 | $60.06 | $60.20 | $60.03 | $60.13 | $28.07 | 55,482 |
2017-07-25 | $60.07 | $60.15 | $60.02 | $60.06 | $28.04 | 53,890 |
2017-07-24 | $60.20 | $60.20 | $60.16 | $60.19 | $28.10 | 5,354,482 |
2017-07-21 | $60.21 | $60.24 | $60.20 | $60.20 | $28.10 | 124,002 |
2017-07-20 | $60.19 | $60.22 | $60.13 | $60.16 | $28.08 | 448,148 |
2017-07-19 | $60.17 | $60.17 | $60.13 | $60.13 | $28.07 | 35,118 |
2017-07-18 | $60.12 | $60.19 | $60.12 | $60.17 | $28.09 | 58,186 |
2017-07-17 | $60.07 | $60.08 | $60.04 | $60.06 | $28.04 | 76,056 |
2017-07-14 | $60.13 | $60.13 | $60.03 | $60.03 | $28.02 | 49,024 |
2017-07-13 | $59.99 | $60.01 | $59.91 | $59.97 | $28.00 | 28,884 |
2017-07-12 | $60.07 | $60.07 | $60.00 | $60.02 | $28.02 | 30,578 |
2017-07-11 | $59.85 | $59.95 | $59.85 | $59.93 | $27.98 | 32,636 |
2017-07-10 | $59.85 | $59.92 | $59.85 | $59.91 | $27.97 | 20,186 |
2017-07-07 | $59.83 | $59.88 | $59.81 | $59.85 | $27.94 | 19,514 |
2017-07-06 | $59.83 | $59.88 | $59.81 | $59.88 | $27.95 | 75,118 |
2017-07-05 | $59.85 | $59.94 | $59.85 | $59.92 | $27.97 | 69,812 |
2017-07-03 | $59.94 | $59.94 | $59.84 | $59.88 | $27.95 | 14,478 |
2017-06-30 | $60.10 | $60.11 | $60.03 | $60.04 | $28.00 | 46,038 |
2017-06-29 | $60.07 | $60.16 | $60.07 | $60.11 | $28.03 | 122,260 |
2017-06-28 | $60.20 | $60.21 | $60.12 | $60.21 | $28.08 | 587,140 |
2017-06-27 | $60.22 | $60.23 | $60.12 | $60.23 | $28.09 | 136,628 |
2017-06-26 | $60.27 | $60.34 | $60.25 | $60.31 | $28.12 | 22,848 |
2017-06-23 | $60.28 | $60.30 | $60.25 | $60.26 | $28.10 | 30,904 |
2017-06-22 | $60.25 | $60.30 | $60.22 | $60.28 | $28.11 | 66,850 |
2017-06-21 | $60.22 | $60.25 | $60.18 | $60.25 | $28.09 | 8,982 |
2017-06-20 | $60.18 | $60.26 | $60.17 | $60.22 | $28.08 | 32,848 |
2017-06-19 | $60.21 | $60.26 | $60.17 | $60.19 | $28.07 | 15,116 |
2017-06-16 | $60.25 | $60.30 | $60.25 | $60.26 | $28.10 | 40,838 |
2017-06-15 | $60.25 | $60.25 | $60.21 | $60.23 | $28.08 | 48,116 |
2017-06-14 | $60.37 | $60.44 | $60.22 | $60.32 | $28.13 | 24,416 |
2017-06-13 | $60.16 | $60.21 | $60.14 | $60.16 | $28.05 | 46,838 |
2017-06-12 | $60.13 | $60.23 | $60.13 | $60.19 | $28.07 | 281,118 |
2017-06-09 | $60.16 | $60.22 | $60.12 | $60.16 | $28.05 | 48,022 |
2017-06-08 | $60.20 | $60.24 | $60.16 | $60.22 | $28.08 | 34,012 |
2017-06-07 | $60.25 | $60.30 | $60.22 | $60.25 | $28.09 | 28,394 |
2017-06-06 | $60.31 | $60.34 | $60.31 | $60.32 | $28.13 | 94,370 |
2017-06-05 | $60.25 | $60.27 | $60.22 | $60.23 | $28.09 | 44,500 |
2017-06-02 | $60.28 | $60.30 | $60.23 | $60.29 | $28.11 | 12,024 |
2017-06-01 | $60.14 | $60.20 | $60.12 | $60.19 | $28.07 | 43,738 |
2017-05-31 | $60.23 | $60.33 | $60.22 | $60.28 | $28.08 | 64,756 |
2017-05-30 | $60.24 | $60.27 | $60.20 | $60.27 | $28.07 | 20,472 |
2017-05-26 | $60.14 | $60.30 | $60.14 | $60.19 | $28.03 | 20,212 |
2017-05-25 | $60.22 | $60.22 | $60.16 | $60.17 | $28.02 | 24,842 |
2017-05-24 | $60.10 | $60.18 | $60.06 | $60.18 | $28.03 | 24,546 |
2017-05-23 | $60.17 | $60.22 | $60.07 | $60.11 | $28.00 | 23,440 |
2017-05-22 | $60.20 | $60.20 | $60.14 | $60.18 | $28.03 | 15,816 |
2017-05-19 | $60.14 | $60.20 | $60.12 | $60.20 | $28.04 | 16,906 |
2017-05-18 | $60.24 | $60.26 | $60.17 | $60.23 | $28.05 | 227,556 |
2017-05-17 | $60.16 | $60.25 | $60.16 | $60.23 | $28.05 | 61,836 |
2017-05-16 | $59.97 | $60.07 | $59.96 | $60.03 | $27.96 | 30,824 |
2017-05-15 | $59.98 | $60.02 | $59.97 | $59.98 | $27.94 | 17,258 |
2017-05-12 | $59.97 | $60.03 | $59.94 | $60.02 | $27.96 | 36,470 |
2017-05-11 | $59.80 | $59.87 | $59.79 | $59.86 | $27.88 | 38,768 |
2017-05-10 | $59.90 | $59.90 | $59.80 | $59.82 | $27.86 | 22,290 |
2017-05-09 | $59.84 | $59.85 | $59.77 | $59.85 | $27.88 | 61,226 |
2017-05-08 | $59.92 | $59.92 | $59.86 | $59.86 | $27.88 | 23,376 |
2017-05-05 | $59.88 | $59.93 | $59.86 | $59.93 | $27.91 | 26,932 |
2017-05-04 | $59.83 | $59.92 | $59.83 | $59.92 | $27.91 | 26,694 |
2017-05-03 | $60.02 | $60.03 | $59.93 | $59.99 | $27.94 | 15,778 |
2017-05-02 | $59.98 | $60.07 | $59.98 | $60.07 | $27.98 | 18,020 |
2017-05-01 | $60.03 | $60.05 | $59.51 | $60.00 | $27.95 | 47,450 |
2017-04-28 | $60.04 | $60.12 | $60.01 | $60.11 | $27.97 | 196,336 |
2017-04-27 | $60.07 | $60.12 | $60.03 | $60.11 | $27.97 | 25,996 |
2017-04-26 | $59.96 | $60.07 | $59.96 | $60.02 | $27.92 | 258,580 |
2017-04-25 | $59.99 | $60.07 | $59.98 | $60.00 | $27.91 | 28,016 |
2017-04-24 | $60.04 | $60.13 | $60.04 | $60.13 | $27.98 | 21,024 |
2017-04-21 | $60.23 | $60.26 | $60.19 | $60.20 | $28.01 | 26,124 |
2017-04-20 | $60.21 | $60.21 | $60.13 | $60.19 | $28.00 | 95,582 |
2017-04-19 | $60.24 | $60.27 | $60.19 | $60.25 | $28.03 | 18,444 |
2017-04-18 | $60.25 | $60.32 | $60.22 | $60.30 | $28.05 | 71,280 |
2017-04-17 | $60.17 | $60.22 | $60.14 | $60.16 | $27.99 | 130,832 |
2017-04-13 | $60.15 | $60.70 | $60.09 | $60.11 | $27.97 | 69,302 |
2017-04-12 | $60.04 | $60.11 | $59.97 | $60.10 | $27.96 | 57,388 |
2017-04-11 | $59.93 | $60.04 | $59.93 | $60.00 | $27.91 | 69,544 |
2017-04-10 | $59.82 | $59.91 | $59.81 | $59.85 | $27.85 | 24,600 |
2017-04-07 | $59.95 | $59.99 | $59.83 | $59.83 | $27.84 | 36,400 |
2017-04-06 | $59.93 | $59.98 | $59.89 | $59.93 | $27.88 | 71,846 |
2017-04-05 | $59.84 | $59.95 | $59.83 | $59.95 | $27.89 | 40,056 |
2017-04-04 | $59.93 | $59.94 | $59.86 | $59.88 | $27.86 | 49,132 |
2017-04-03 | $59.80 | $60.01 | $59.80 | $59.93 | $27.88 | 86,164 |
2017-03-31 | $59.83 | $59.89 | $59.80 | $59.87 | $27.82 | 39,994 |
2017-03-30 | $59.81 | $59.83 | $59.77 | $59.80 | $27.79 | 130,516 |
2017-03-29 | $59.69 | $59.87 | $59.69 | $59.86 | $27.82 | 11,162 |
2017-03-28 | $59.87 | $59.89 | $59.75 | $59.75 | $27.77 | 21,288 |
2017-03-27 | $59.91 | $59.92 | $59.84 | $59.86 | $27.82 | 31,902 |
2017-03-24 | $59.76 | $59.84 | $59.75 | $59.77 | $27.78 | 32,228 |
2017-03-23 | $59.82 | $59.84 | $59.74 | $59.84 | $27.81 | 193,108 |
2017-03-22 | $59.80 | $59.87 | $59.80 | $59.81 | $27.80 | 907,674 |
2017-03-21 | $59.63 | $59.79 | $59.63 | $59.79 | $27.79 | 24,906 |
2017-03-20 | $59.60 | $59.69 | $59.60 | $59.68 | $27.74 | 87,834 |
2017-03-17 | $59.55 | $59.64 | $59.55 | $59.59 | $27.69 | 39,956 |
2017-03-16 | $59.52 | $59.58 | $59.52 | $59.54 | $27.67 | 34,804 |
2017-03-15 | $59.38 | $59.60 | $59.36 | $59.60 | $27.70 | 26,296 |
2017-03-14 | $59.33 | $59.40 | $59.33 | $59.34 | $27.58 | 25,630 |
2017-03-13 | $59.39 | $59.41 | $59.31 | $59.35 | $27.58 | 363,028 |
2017-03-10 | $59.42 | $59.42 | $59.32 | $59.37 | $27.59 | 76,130 |
2017-03-09 | $59.40 | $59.41 | $59.29 | $59.33 | $27.57 | 101,788 |
2017-03-08 | $59.35 | $59.55 | $59.35 | $59.43 | $27.62 | 37,962 |
2017-03-07 | $59.54 | $59.54 | $59.47 | $59.51 | $27.66 | 70,098 |
2017-03-06 | $59.55 | $59.59 | $59.51 | $59.54 | $27.67 | 217,136 |
2017-03-03 | $59.51 | $59.57 | $59.46 | $59.54 | $27.67 | 66,318 |
2017-03-02 | $59.55 | $59.56 | $59.48 | $59.51 | $27.66 | 44,200 |
2017-03-01 | $59.61 | $59.63 | $59.59 | $59.62 | $27.71 | 23,654 |
2017-02-28 | $59.96 | $59.99 | $59.86 | $59.86 | $27.79 | 171,516 |
2017-02-27 | $59.98 | $60.02 | $59.89 | $59.94 | $27.83 | 104,362 |
2017-02-24 | $59.97 | $60.08 | $59.97 | $60.04 | $27.87 | 81,164 |
2017-02-23 | $59.86 | $59.93 | $59.85 | $59.88 | $27.80 | 44,104 |
2017-02-22 | $59.82 | $59.85 | $59.56 | $59.80 | $27.76 | 223,362 |
2017-02-21 | $59.73 | $59.84 | $59.72 | $59.77 | $27.75 | 46,314 |
2017-02-17 | $59.78 | $59.83 | $59.77 | $59.82 | $27.77 | 53,028 |
2017-02-16 | $59.62 | $59.76 | $59.62 | $59.72 | $27.73 | 39,366 |
2017-02-15 | $59.66 | $59.66 | $59.56 | $59.58 | $27.66 | 67,224 |
2017-02-14 | $59.74 | $59.76 | $59.61 | $59.64 | $27.69 | 50,398 |
2017-02-13 | $59.79 | $59.79 | $59.71 | $59.76 | $27.74 | 54,090 |
2017-02-10 | $59.79 | $59.83 | $59.78 | $59.80 | $27.76 | 53,168 |
2017-02-09 | $59.95 | $59.97 | $59.83 | $59.83 | $27.78 | 45,882 |
2017-02-08 | $59.93 | $60.00 | $59.91 | $59.97 | $27.84 | 88,098 |
2017-02-07 | $59.83 | $59.93 | $59.82 | $59.87 | $27.80 | 88,004 |
2017-02-06 | $59.84 | $59.89 | $59.79 | $59.85 | $27.79 | 132,100 |
2017-02-03 | $59.76 | $60.91 | $59.64 | $59.71 | $27.72 | 190,888 |
2017-02-02 | $59.77 | $59.80 | $59.67 | $59.70 | $27.72 | 133,894 |
2017-02-01 | $59.62 | $60.93 | $59.56 | $59.66 | $27.70 | 39,012 |
2017-01-31 | $59.71 | $59.85 | $59.71 | $59.81 | $27.74 | 331,852 |
2017-01-30 | $59.68 | $59.77 | $59.68 | $59.71 | $27.69 | 22,074 |
2017-01-27 | $59.67 | $59.72 | $59.66 | $59.69 | $27.68 | 40,240 |
2017-01-26 | $59.57 | $59.68 | $59.53 | $59.68 | $27.68 | 53,160 |
2017-01-25 | $59.60 | $59.65 | $59.56 | $59.59 | $27.64 | 75,066 |
2017-01-24 | $59.78 | $59.80 | $59.68 | $59.72 | $27.70 | 1,178,942 |
2017-01-23 | $59.69 | $59.95 | $59.67 | $59.85 | $27.76 | 39,448 |
2017-01-20 | $59.59 | $59.72 | $59.57 | $59.69 | $27.68 | 41,780 |
2017-01-19 | $59.59 | $59.66 | $59.57 | $59.65 | $27.66 | 94,070 |
2017-01-18 | $59.85 | $59.86 | $59.69 | $59.72 | $27.70 | 29,046 |
2017-01-17 | $59.91 | $59.94 | $59.86 | $59.92 | $27.79 | 35,270 |
2017-01-13 | $59.78 | $59.81 | $59.68 | $59.78 | $27.72 | 66,560 |
2017-01-12 | $59.89 | $59.92 | $59.83 | $59.83 | $27.75 | 51,046 |
2017-01-11 | $59.75 | $59.91 | $59.69 | $59.79 | $27.73 | 169,760 |
2017-01-10 | $59.77 | $59.82 | $59.77 | $59.79 | $27.73 | 43,952 |
2017-01-09 | $59.74 | $59.82 | $59.73 | $59.79 | $27.73 | 86,016 |
2017-01-06 | $59.72 | $59.75 | $59.64 | $59.69 | $27.68 | 59,846 |
2017-01-05 | $59.73 | $59.83 | $59.73 | $59.78 | $27.72 | 194,606 |
2017-01-04 | $59.58 | $59.67 | $59.55 | $59.67 | $27.67 | 102,478 |
2017-01-03 | $59.56 | $59.65 | $59.50 | $59.62 | $27.65 | 94,292 |
2016-12-30 | $59.57 | $59.68 | $59.57 | $59.66 | $27.67 | 42,236 |
2016-12-29 | $59.46 | $59.62 | $59.46 | $59.56 | $27.62 | 80,800 |
2016-12-28 | $59.34 | $59.48 | $59.31 | $59.48 | $27.58 | 166,196 |
2016-12-27 | $59.44 | $59.46 | $59.38 | $59.40 | $27.52 | 75,216 |
2016-12-23 | $59.49 | $59.51 | $59.46 | $59.48 | $27.56 | 57,742 |
2016-12-22 | $59.44 | $59.47 | $59.42 | $59.47 | $27.55 | 286,950 |
2016-12-21 | $59.42 | $59.49 | $59.42 | $59.44 | $27.54 | 165,870 |
2016-12-20 | $59.42 | $59.44 | $59.36 | $59.44 | $27.54 | 1,428,922 |
2016-12-19 | $59.40 | $59.47 | $59.38 | $59.44 | $27.54 | 76,110 |
2016-12-16 | $59.31 | $59.42 | $59.27 | $59.31 | $27.48 | 184,578 |
2016-12-15 | $59.32 | $59.35 | $59.24 | $59.31 | $27.48 | 105,694 |
2016-12-14 | $59.68 | $59.73 | $59.36 | $59.39 | $27.51 | 56,758 |
2016-12-13 | $59.70 | $59.70 | $59.62 | $59.64 | $27.63 | 192,132 |
2016-12-12 | $59.64 | $59.70 | $59.61 | $59.65 | $27.63 | 36,642 |
2016-12-09 | $59.79 | $59.88 | $59.61 | $59.66 | $27.64 | 209,222 |
2016-12-08 | $59.80 | $59.82 | $59.74 | $59.80 | $27.70 | 151,686 |
2016-12-07 | $59.82 | $59.87 | $59.76 | $59.87 | $27.74 | 76,706 |
2016-12-06 | $59.76 | $59.78 | $59.72 | $59.75 | $27.68 | 62,452 |
2016-12-05 | $59.68 | $59.79 | $59.64 | $59.73 | $27.67 | 99,568 |
2016-12-02 | $59.64 | $59.79 | $59.64 | $59.76 | $27.69 | 50,002 |
2016-12-01 | $59.64 | $59.64 | $59.54 | $59.58 | $27.60 | 66,430 |
2016-11-30 | $59.81 | $59.82 | $59.76 | $59.78 | $27.67 | 59,846 |
2016-11-29 | $59.88 | $59.94 | $59.82 | $59.93 | $27.74 | 131,814 |
2016-11-28 | $59.82 | $59.89 | $59.80 | $59.89 | $27.72 | 74,630 |
2016-11-25 | $59.82 | $59.82 | $59.72 | $59.76 | $27.66 | 17,462 |
2016-11-23 | $59.79 | $59.82 | $59.70 | $59.77 | $27.66 | 45,330 |
2016-11-22 | $59.91 | $59.97 | $59.87 | $59.93 | $27.74 | 59,874 |
2016-11-21 | $59.93 | $59.93 | $59.83 | $59.86 | $27.70 | 93,252 |
2016-11-18 | $59.95 | $60.00 | $59.83 | $59.86 | $27.70 | 116,996 |
2016-11-17 | $60.06 | $60.49 | $59.96 | $60.01 | $27.77 | 217,730 |
2016-11-16 | $60.01 | $60.11 | $60.01 | $60.11 | $27.82 | 90,154 |
2016-11-15 | $60.07 | $60.11 | $60.02 | $60.10 | $27.82 | 140,202 |
2016-11-14 | $60.10 | $60.17 | $60.03 | $60.07 | $27.80 | 56,728 |
2016-11-11 | $60.36 | $60.44 | $60.24 | $60.30 | $27.91 | 29,670 |
2016-11-10 | $60.42 | $60.48 | $60.31 | $60.32 | $27.92 | 59,620 |
2016-11-09 | $60.77 | $60.78 | $60.44 | $60.44 | $27.97 | 119,286 |
2016-11-08 | $60.89 | $60.91 | $60.80 | $60.80 | $28.14 | 83,136 |
2016-11-07 | $60.99 | $60.99 | $60.93 | $60.94 | $28.20 | 30,672 |
2016-11-04 | $60.98 | $61.07 | $60.98 | $61.05 | $28.26 | 24,162 |
2016-11-03 | $60.95 | $61.00 | $60.94 | $60.99 | $28.23 | 46,942 |
2016-11-02 | $60.90 | $61.01 | $60.90 | $60.98 | $28.22 | 85,422 |
2016-11-01 | $60.83 | $60.96 | $60.80 | $60.89 | $28.18 | 45,188 |
2016-10-31 | $60.92 | $60.95 | $60.91 | $60.95 | $28.18 | 22,068 |
2016-10-28 | $60.86 | $60.90 | $60.83 | $60.90 | $28.16 | 22,092 |
2016-10-27 | $60.89 | $60.94 | $60.80 | $60.84 | $28.13 | 29,048 |
2016-10-26 | $60.93 | $60.95 | $60.93 | $60.94 | $28.18 | 10,720 |
2016-10-25 | $60.98 | $61.03 | $60.96 | $60.98 | $28.19 | 54,588 |
2016-10-24 | $61.04 | $61.04 | $60.98 | $61.01 | $28.21 | 38,948 |
2016-10-21 | $61.01 | $61.06 | $61.01 | $61.03 | $28.22 | 23,146 |
2016-10-20 | $61.11 | $61.11 | $61.02 | $61.05 | $28.23 | 150,722 |
2016-10-19 | $61.02 | $61.10 | $61.02 | $61.07 | $28.24 | 24,216 |
2016-10-18 | $60.96 | $61.08 | $60.96 | $61.04 | $28.22 | 74,452 |
2016-10-17 | $60.98 | $61.03 | $60.97 | $60.98 | $28.19 | 36,706 |
2016-10-14 | $60.90 | $61.03 | $60.90 | $60.96 | $28.19 | 39,604 |
2016-10-13 | $60.93 | $61.08 | $60.93 | $60.96 | $28.19 | 31,338 |
2016-10-12 | $60.85 | $60.96 | $60.74 | $60.91 | $28.16 | 104,184 |
2016-10-11 | $60.87 | $60.97 | $60.87 | $60.92 | $28.17 | 48,148 |
2016-10-10 | $61.24 | $61.24 | $60.60 | $60.84 | $28.13 | 27,508 |
2016-10-07 | $60.95 | $60.98 | $60.91 | $60.98 | $28.19 | 51,000 |
2016-10-06 | $60.95 | $61.03 | $60.94 | $60.95 | $28.18 | 20,612 |
2016-10-05 | $61.06 | $61.08 | $60.98 | $61.02 | $28.21 | 64,096 |
2016-10-04 | $61.14 | $61.15 | $61.07 | $61.08 | $28.24 | 1,621,842 |
2016-10-03 | $61.26 | $61.26 | $61.12 | $61.17 | $28.28 | 107,442 |
2016-09-30 | $61.40 | $61.42 | $61.29 | $61.34 | $28.33 | 460,056 |
2016-09-29 | $61.32 | $61.42 | $61.30 | $61.38 | $28.35 | 643,914 |
2016-09-28 | $61.39 | $61.43 | $61.34 | $61.35 | $28.34 | 38,324 |
2016-09-27 | $61.39 | $61.39 | $61.35 | $61.35 | $28.34 | 29,204 |
2016-09-26 | $61.29 | $61.38 | $61.29 | $61.32 | $28.33 | 23,454 |
2016-09-23 | $61.25 | $61.29 | $61.19 | $61.24 | $28.29 | 76,270 |
2016-09-22 | $61.19 | $61.26 | $61.19 | $61.26 | $28.30 | 260,236 |
2016-09-21 | $61.13 | $61.17 | $61.01 | $61.15 | $28.25 | 44,802 |
2016-09-20 | $61.12 | $61.16 | $61.11 | $61.12 | $28.23 | 19,986 |
2016-09-19 | $61.16 | $61.16 | $61.09 | $61.11 | $28.23 | 85,578 |
2016-09-16 | $61.16 | $61.19 | $61.13 | $61.15 | $28.24 | 30,242 |
2016-09-15 | $61.11 | $61.20 | $61.07 | $61.14 | $28.24 | 32,200 |
2016-09-14 | $61.00 | $61.16 | $61.00 | $61.13 | $28.24 | 64,498 |
2016-09-13 | $61.17 | $61.17 | $60.98 | $61.06 | $28.20 | 116,704 |
2016-09-12 | $61.06 | $61.17 | $61.06 | $61.13 | $28.24 | 45,886 |
2016-09-09 | $61.10 | $61.12 | $61.06 | $61.08 | $28.21 | 42,734 |
2016-09-08 | $61.31 | $61.31 | $61.15 | $61.17 | $28.26 | 70,202 |
2016-09-07 | $61.35 | $61.39 | $61.32 | $61.34 | $28.33 | 34,648 |
2016-09-06 | $61.20 | $61.38 | $61.16 | $61.35 | $28.34 | 378,162 |
2016-09-02 | $61.18 | $61.21 | $61.11 | $61.15 | $28.25 | 53,612 |
2016-09-01 | $61.10 | $61.25 | $61.00 | $61.20 | $28.27 | 186,614 |
2016-08-31 | $61.28 | $61.32 | $61.24 | $61.24 | $28.26 | 73,284 |
2016-08-30 | $61.23 | $61.27 | $61.22 | $61.27 | $28.27 | 80,366 |
2016-08-29 | $61.20 | $61.26 | $61.17 | $61.24 | $28.26 | 62,204 |
2016-08-26 | $61.29 | $61.35 | $61.13 | $61.13 | $28.21 | 67,810 |
2016-08-25 | $61.32 | $61.34 | $61.27 | $61.28 | $28.28 | 57,366 |
2016-08-24 | $61.39 | $61.40 | $61.32 | $61.36 | $28.32 | 76,780 |
2016-08-23 | $61.34 | $61.38 | $61.31 | $61.33 | $28.30 | 47,350 |
2016-08-22 | $61.32 | $61.37 | $61.31 | $61.34 | $28.31 | 38,298 |
2016-08-19 | $61.33 | $61.36 | $61.25 | $61.30 | $28.29 | 44,778 |
2016-08-18 | $61.33 | $61.44 | $61.32 | $61.41 | $28.34 | 104,486 |
2016-08-17 | $61.29 | $61.38 | $61.25 | $61.31 | $28.29 | 64,574 |
2016-08-16 | $61.33 | $61.35 | $61.25 | $61.31 | $28.29 | 429,770 |
2016-08-15 | $61.36 | $61.40 | $61.31 | $61.35 | $28.31 | 22,330 |
2016-08-12 | $61.45 | $61.48 | $61.40 | $61.42 | $28.34 | 108,672 |
2016-08-11 | $61.48 | $61.48 | $61.27 | $61.29 | $28.28 | 46,906 |
2016-08-10 | $61.46 | $61.48 | $61.38 | $61.46 | $28.36 | 144,718 |
2016-08-09 | $61.31 | $61.42 | $61.30 | $61.38 | $28.32 | 257,336 |
2016-08-08 | $61.29 | $61.34 | $61.29 | $61.31 | $28.29 | 23,660 |
2016-08-05 | $61.43 | $61.43 | $61.30 | $61.33 | $28.30 | 67,280 |
2016-08-04 | $61.49 | $61.58 | $61.49 | $61.54 | $28.40 | 94,900 |
2016-08-03 | $61.44 | $61.46 | $61.37 | $61.44 | $28.35 | 163,918 |
2016-08-02 | $61.40 | $61.50 | $61.36 | $61.43 | $28.35 | 55,122 |
2016-08-01 | $61.50 | $61.57 | $61.47 | $61.47 | $28.37 | 35,622 |
2016-07-29 | $61.55 | $61.65 | $61.55 | $61.65 | $28.42 | 29,994 |
2016-07-28 | $61.43 | $61.52 | $61.43 | $61.52 | $28.36 | 34,050 |
2016-07-27 | $61.37 | $61.49 | $61.37 | $61.45 | $28.33 | 54,746 |
2016-07-26 | $61.35 | $61.36 | $61.31 | $61.35 | $28.28 | 202,400 |
2016-07-25 | $61.43 | $61.43 | $61.34 | $61.39 | $28.30 | 1,076,782 |
2016-07-22 | $61.33 | $61.42 | $61.33 | $61.38 | $28.30 | 40,800 |
2016-07-21 | $61.34 | $61.42 | $61.30 | $61.42 | $28.32 | 47,768 |
2016-07-20 | $61.39 | $61.39 | $61.31 | $61.34 | $28.28 | 29,766 |
2016-07-19 | $61.42 | $61.44 | $61.36 | $61.38 | $28.30 | 24,512 |
2016-07-18 | $61.35 | $61.39 | $61.32 | $61.35 | $28.28 | 66,240 |
2016-07-15 | $61.38 | $61.38 | $61.27 | $61.31 | $28.27 | 43,912 |
2016-07-14 | $61.37 | $61.49 | $61.37 | $61.45 | $28.33 | 35,156 |
2016-07-13 | $61.51 | $61.60 | $61.49 | $61.51 | $28.36 | 227,264 |
2016-07-12 | $61.57 | $61.57 | $61.41 | $61.48 | $28.34 | 70,372 |
2016-07-11 | $61.70 | $61.70 | $61.59 | $61.61 | $28.40 | 103,020 |
2016-07-08 | $61.63 | $61.77 | $61.63 | $61.74 | $28.46 | 52,912 |
2016-07-07 | $61.76 | $61.80 | $61.65 | $61.73 | $28.46 | 119,614 |
2016-07-06 | $61.77 | $61.80 | $61.70 | $61.75 | $28.47 | 260,602 |
2016-07-05 | $61.71 | $61.85 | $61.71 | $61.80 | $28.49 | 48,778 |
2016-07-01 | $61.75 | $61.87 | $61.21 | $61.74 | $28.46 | 170,098 |
2016-06-30 | $61.59 | $61.73 | $61.59 | $61.65 | $28.39 | 123,916 |
2016-06-29 | $61.64 | $61.96 | $61.49 | $61.57 | $28.36 | 151,790 |
2016-06-28 | $61.69 | $61.73 | $61.63 | $61.73 | $28.43 | 179,530 |
2016-06-27 | $61.71 | $61.75 | $61.68 | $61.73 | $28.43 | 70,666 |
2016-06-24 | $61.67 | $61.72 | $61.45 | $61.50 | $28.33 | 125,672 |
2016-06-23 | $61.13 | $61.17 | $61.10 | $61.11 | $28.15 | 43,974 |
2016-06-22 | $61.23 | $61.25 | $61.15 | $61.24 | $28.21 | 134,174 |
2016-06-21 | $61.28 | $61.29 | $61.18 | $61.20 | $28.19 | 143,922 |
2016-06-20 | $61.29 | $61.29 | $61.22 | $61.24 | $28.21 | 232,620 |
2016-06-17 | $61.37 | $61.39 | $61.34 | $61.38 | $28.27 | 114,448 |
2016-06-16 | $61.52 | $61.57 | $61.40 | $61.42 | $28.29 | 90,750 |
2016-06-15 | $61.32 | $61.65 | $61.29 | $61.41 | $28.28 | 100,792 |
2016-06-14 | $61.41 | $61.41 | $61.30 | $61.32 | $28.24 | 56,916 |
2016-06-13 | $61.29 | $61.36 | $61.26 | $61.34 | $28.25 | 34,574 |
2016-06-10 | $61.23 | $61.27 | $61.20 | $61.24 | $28.21 | 23,478 |
2016-06-09 | $61.18 | $61.19 | $61.09 | $61.16 | $28.17 | 132,408 |
2016-06-08 | $61.12 | $61.13 | $61.08 | $61.12 | $28.15 | 143,360 |
2016-06-07 | $61.06 | $61.12 | $61.06 | $61.10 | $28.14 | 32,556 |
2016-06-06 | $61.06 | $61.14 | $60.99 | $61.00 | $28.09 | 45,460 |
2016-06-03 | $61.09 | $61.11 | $61.06 | $61.11 | $28.15 | 40,840 |
2016-06-02 | $60.83 | $60.85 | $60.77 | $60.79 | $28.00 | 36,084 |
2016-06-01 | $60.77 | $60.80 | $60.70 | $60.72 | $27.97 | 114,198 |
2016-05-31 | $60.74 | $60.87 | $60.70 | $60.81 | $27.98 | 76,824 |
2016-05-27 | $60.86 | $60.86 | $60.73 | $60.74 | $27.95 | 21,364 |
2016-05-26 | $60.81 | $60.88 | $60.77 | $60.87 | $28.01 | 763,884 |
2016-05-25 | $60.71 | $60.77 | $60.70 | $60.75 | $27.95 | 94,946 |
2016-05-24 | $60.74 | $60.81 | $60.69 | $60.71 | $27.93 | 86,880 |
2016-05-23 | $60.77 | $60.84 | $60.76 | $60.81 | $27.98 | 36,390 |
2016-05-20 | $60.83 | $60.83 | $60.73 | $60.82 | $27.98 | 23,332 |
2016-05-19 | $60.75 | $60.80 | $60.75 | $60.79 | $27.97 | 57,428 |
2016-05-18 | $60.91 | $60.93 | $60.70 | $60.75 | $27.95 | 48,886 |
2016-05-17 | $60.94 | $61.07 | $60.94 | $60.95 | $28.04 | 341,506 |
2016-05-16 | $61.08 | $61.08 | $61.02 | $61.05 | $28.09 | 19,654 |
2016-05-13 | $61.02 | $61.16 | $61.00 | $61.12 | $28.12 | 30,338 |
2016-05-12 | $61.11 | $61.11 | $60.96 | $61.04 | $28.08 | 95,004 |
2016-05-11 | $61.04 | $61.20 | $60.93 | $61.06 | $28.09 | 86,618 |
2016-05-10 | $61.00 | $61.39 | $60.99 | $61.12 | $28.12 | 686,716 |
2016-05-09 | $61.10 | $61.13 | $61.06 | $61.08 | $28.10 | 427,556 |
2016-05-06 | $61.07 | $61.17 | $61.00 | $61.04 | $28.08 | 74,286 |
2016-05-05 | $61.00 | $61.13 | $60.95 | $61.13 | $28.13 | 73,970 |
2016-05-04 | $60.98 | $61.04 | $60.92 | $61.01 | $28.07 | 82,444 |
2016-05-03 | $60.96 | $61.01 | $60.94 | $60.96 | $28.05 | 289,574 |
2016-05-02 | $60.84 | $60.92 | $60.81 | $60.84 | $27.99 | 60,058 |
2016-04-29 | $60.85 | $61.00 | $60.85 | $60.99 | $28.03 | 113,772 |
2016-04-28 | $60.88 | $60.98 | $60.77 | $60.97 | $28.03 | 45,818 |
2016-04-27 | $60.86 | $60.86 | $60.73 | $60.86 | $27.97 | 63,982 |
2016-04-26 | $60.75 | $60.77 | $60.68 | $60.68 | $27.89 | 38,624 |
2016-04-25 | $60.79 | $60.81 | $60.75 | $60.78 | $27.94 | 32,016 |
2016-04-22 | $60.80 | $60.83 | $60.75 | $60.79 | $27.94 | 80,426 |
2016-04-21 | $60.82 | $60.84 | $60.78 | $60.80 | $27.95 | 55,448 |
2016-04-20 | $60.97 | $61.04 | $60.84 | $60.84 | $27.97 | 121,782 |
2016-04-19 | $61.05 | $61.05 | $60.95 | $61.01 | $28.04 | 56,584 |
2016-04-18 | $61.03 | $61.05 | $61.03 | $61.03 | $28.05 | 67,330 |
2016-04-15 | $61.00 | $61.10 | $61.00 | $61.07 | $28.07 | 55,560 |
2016-04-14 | $61.02 | $61.02 | $60.96 | $61.01 | $28.04 | 65,248 |
2016-04-13 | $61.06 | $61.06 | $61.00 | $61.03 | $28.05 | 109,394 |
2016-04-12 | $61.11 | $61.11 | $61.04 | $61.06 | $28.07 | 183,746 |
2016-04-11 | $61.13 | $61.20 | $61.11 | $61.19 | $28.13 | 52,934 |
2016-04-08 | $61.12 | $61.18 | $61.10 | $61.16 | $28.11 | 90,076 |
2016-04-07 | $61.17 | $61.24 | $61.12 | $61.22 | $28.14 | 131,896 |
2016-04-06 | $61.10 | $61.12 | $61.01 | $61.06 | $28.07 | 75,124 |
2016-04-05 | $61.13 | $61.13 | $61.06 | $61.10 | $28.08 | 125,426 |
2016-04-04 | $61.05 | $61.06 | $60.95 | $61.00 | $28.04 | 641,022 |
2016-04-01 | $61.00 | $61.07 | $60.62 | $61.00 | $28.04 | 144,078 |
2016-03-31 | $60.97 | $61.11 | $60.94 | $61.06 | $28.04 | 136,174 |
2016-03-30 | $60.88 | $61.03 | $60.86 | $60.95 | $27.99 | 241,504 |
2016-03-29 | $60.80 | $60.97 | $60.78 | $60.93 | $27.98 | 165,610 |
2016-03-28 | $60.76 | $60.81 | $60.69 | $60.69 | $27.87 | 2,473,258 |
2016-03-24 | $60.75 | $60.76 | $60.66 | $60.70 | $27.87 | 411,320 |
2016-03-23 | $60.64 | $60.79 | $60.64 | $60.74 | $27.89 | 1,040,106 |
2016-03-22 | $60.69 | $60.77 | $60.60 | $60.66 | $27.85 | 756,600 |
2016-03-21 | $60.70 | $60.75 | $60.67 | $60.69 | $27.87 | 101,890 |
2016-03-18 | $60.72 | $60.80 | $60.72 | $60.77 | $27.90 | 319,648 |
2016-03-17 | $60.73 | $60.74 | $60.67 | $60.73 | $27.88 | 82,216 |
2016-03-16 | $60.41 | $62.07 | $60.35 | $60.67 | $27.86 | 168,114 |
2016-03-15 | $60.50 | $60.54 | $60.44 | $60.47 | $27.77 | 55,884 |
2016-03-14 | $60.47 | $60.52 | $60.45 | $60.47 | $27.77 | 100,216 |
2016-03-11 | $60.51 | $60.51 | $60.42 | $60.42 | $27.74 | 189,940 |
2016-03-10 | $60.67 | $60.92 | $60.50 | $60.52 | $27.79 | 83,646 |
2016-03-09 | $60.69 | $60.70 | $60.59 | $60.64 | $27.84 | 251,222 |
2016-03-08 | $60.70 | $60.79 | $60.70 | $60.74 | $27.89 | 220,976 |
2016-03-07 | $60.57 | $60.61 | $60.54 | $60.56 | $27.81 | 69,188 |
2016-03-04 | $60.65 | $60.71 | $60.56 | $60.66 | $27.85 | 108,740 |
2016-03-03 | $60.72 | $60.76 | $60.64 | $60.70 | $27.87 | 601,770 |
2016-03-02 | $60.73 | $60.74 | $60.65 | $60.72 | $27.88 | 1,202,824 |
2016-03-01 | $60.99 | $60.99 | $60.72 | $60.75 | $27.89 | 6,192,030 |
2016-02-29 | $60.99 | $61.05 | $60.98 | $61.03 | $27.99 | 8,685,108 |
2016-02-26 | $61.05 | $61.06 | $60.96 | $61.01 | $27.98 | 163,230 |
2016-02-25 | $61.15 | $61.22 | $61.14 | $61.16 | $28.05 | 193,540 |
2016-02-24 | $61.19 | $61.28 | $61.06 | $61.09 | $28.02 | 351,652 |
2016-02-23 | $60.94 | $61.11 | $60.94 | $61.09 | $28.02 | 392,064 |
2016-02-22 | $60.99 | $61.04 | $60.98 | $61.03 | $27.99 | 157,992 |
2016-02-19 | $61.09 | $61.10 | $61.00 | $61.06 | $28.01 | 1,428,932 |
2016-02-18 | $60.96 | $62.12 | $60.94 | $61.07 | $28.01 | 318,230 |
2016-02-17 | $60.92 | $61.09 | $60.81 | $60.95 | $27.96 | 283,962 |
2016-02-16 | $60.99 | $61.12 | $60.99 | $61.01 | $27.98 | 240,946 |
2016-02-12 | $61.14 | $61.24 | $61.04 | $61.09 | $28.02 | 861,380 |
2016-02-11 | $61.44 | $61.80 | $61.26 | $61.27 | $28.10 | 828,176 |
2016-02-10 | $61.13 | $61.21 | $61.02 | $61.21 | $28.08 | 681,018 |
2016-02-09 | $61.20 | $61.78 | $61.08 | $61.14 | $28.04 | 501,294 |
2016-02-08 | $61.22 | $61.22 | $61.07 | $61.13 | $28.04 | 114,520 |
2016-02-05 | $60.86 | $60.99 | $60.82 | $60.92 | $27.94 | 213,578 |
2016-02-04 | $60.96 | $60.96 | $60.88 | $60.94 | $27.95 | 167,406 |
2016-02-03 | $60.95 | $61.08 | $60.85 | $60.90 | $27.93 | 162,120 |
2016-02-02 | $60.79 | $61.11 | $60.74 | $60.87 | $27.92 | 368,216 |
2016-02-01 | $60.88 | $60.88 | $60.58 | $60.64 | $27.81 | 292,930 |
2016-01-29 | $60.76 | $60.94 | $60.71 | $60.81 | $27.86 | 152,372 |
2016-01-28 | $60.61 | $60.70 | $60.58 | $60.67 | $27.80 | 150,706 |
2016-01-27 | $60.55 | $60.64 | $60.39 | $60.61 | $27.77 | 168,844 |
2016-01-26 | $60.55 | $60.62 | $60.51 | $60.60 | $27.77 | 262,854 |
2016-01-25 | $60.51 | $60.56 | $60.50 | $60.54 | $27.74 | 170,990 |
2016-01-22 | $60.47 | $60.50 | $60.41 | $60.50 | $27.72 | 170,738 |
2016-01-21 | $60.61 | $60.66 | $60.53 | $60.57 | $27.75 | 203,300 |
2016-01-20 | $60.58 | $60.71 | $60.56 | $60.58 | $27.76 | 359,564 |
2016-01-19 | $60.43 | $60.53 | $60.42 | $60.48 | $27.71 | 550,090 |
2016-01-15 | $60.53 | $60.61 | $60.45 | $60.52 | $27.73 | 197,526 |
2016-01-14 | $60.34 | $60.41 | $60.19 | $60.38 | $27.67 | 164,194 |
2016-01-13 | $60.43 | $60.47 | $60.24 | $60.39 | $27.67 | 266,268 |
2016-01-12 | $60.20 | $60.37 | $60.14 | $60.25 | $27.61 | 117,930 |
2016-01-11 | $60.15 | $60.25 | $60.15 | $60.20 | $27.58 | 168,222 |
2016-01-08 | $60.28 | $60.28 | $60.11 | $60.23 | $27.60 | 95,618 |
2016-01-07 | $60.13 | $60.18 | $60.07 | $60.18 | $27.57 | 153,634 |
2016-01-06 | $60.03 | $60.10 | $59.96 | $60.10 | $27.54 | 170,510 |
2016-01-05 | $59.94 | $59.98 | $59.90 | $59.94 | $27.46 | 157,520 |
2016-01-04 | $60.02 | $60.07 | $59.91 | $59.93 | $27.46 | 205,838 |
2015-12-31 | $59.88 | $61.04 | $59.81 | $60.19 | $27.58 | 203,608 |
2015-12-30 | $59.70 | $59.81 | $59.70 | $59.81 | $27.40 | 295,580 |
2015-12-29 | $59.88 | $60.13 | $59.69 | $59.75 | $27.38 | 278,082 |
2015-12-28 | $59.96 | $61.11 | $59.88 | $59.94 | $27.43 | 127,776 |
2015-12-24 | $59.92 | $59.95 | $59.90 | $59.92 | $27.43 | 274,708 |
2015-12-23 | $60.05 | $60.05 | $59.88 | $59.90 | $27.42 | 463,550 |
2015-12-22 | $59.94 | $60.02 | $59.93 | $59.97 | $27.45 | 202,036 |
2015-12-21 | $60.02 | $60.06 | $60.01 | $60.03 | $27.48 | 105,758 |
2015-12-18 | $59.96 | $60.06 | $59.96 | $60.04 | $27.48 | 263,156 |
2015-12-17 | $59.88 | $59.95 | $59.87 | $59.93 | $27.43 | 174,026 |
2015-12-16 | $59.85 | $61.30 | $59.80 | $59.83 | $27.38 | 217,258 |
2015-12-15 | $59.92 | $59.98 | $59.92 | $59.95 | $27.44 | 277,756 |
2015-12-14 | $60.11 | $60.50 | $59.99 | $60.00 | $27.46 | 233,046 |
2015-12-11 | $60.15 | $60.34 | $60.11 | $60.23 | $27.57 | 1,077,724 |
2015-12-10 | $60.05 | $60.12 | $59.98 | $59.98 | $27.45 | 1,485,608 |
2015-12-09 | $59.97 | $60.10 | $59.95 | $60.07 | $27.49 | 5,239,386 |
2015-12-08 | $60.04 | $60.05 | $59.98 | $60.02 | $27.47 | 4,351,926 |
2015-12-07 | $59.89 | $60.03 | $59.89 | $60.00 | $27.46 | 115,516 |
2015-12-04 | $59.91 | $59.96 | $59.88 | $59.93 | $27.43 | 31,270 |
2015-12-03 | $59.98 | $59.98 | $59.75 | $59.84 | $27.39 | 25,854 |
2015-12-02 | $60.10 | $60.10 | $59.97 | $60.05 | $27.49 | 42,230 |
2015-12-01 | $59.95 | $60.32 | $59.95 | $60.11 | $27.51 | 127,288 |
2015-11-30 | $60.03 | $60.08 | $60.03 | $60.08 | $27.47 | 50,830 |
2015-11-27 | $60.10 | $60.11 | $60.04 | $60.05 | $27.46 | 7,308 |
2015-11-25 | $60.07 | $60.09 | $60.02 | $60.03 | $27.45 | 31,964 |
2015-11-24 | $60.04 | $60.18 | $60.01 | $60.05 | $27.46 | 22,582 |
2015-11-23 | $59.99 | $60.05 | $59.94 | $60.03 | $27.45 | 47,290 |
2015-11-20 | $60.00 | $60.07 | $59.99 | $59.99 | $27.43 | 17,498 |
2015-11-19 | $60.07 | $60.13 | $60.02 | $60.02 | $27.44 | 78,824 |
2015-11-18 | $59.95 | $60.77 | $59.94 | $59.97 | $27.42 | 39,070 |
2015-11-17 | $59.99 | $60.06 | $59.92 | $60.01 | $27.44 | 24,882 |
2015-11-16 | $60.04 | $60.09 | $60.01 | $60.01 | $27.44 | 37,816 |
2015-11-13 | $59.88 | $60.02 | $59.88 | $59.99 | $27.43 | 59,482 |
2015-11-12 | $59.92 | $59.95 | $59.83 | $59.89 | $27.38 | 29,130 |
2015-11-11 | $59.95 | $60.07 | $59.78 | $60.03 | $27.45 | 32,008 |
2015-11-10 | $59.99 | $59.99 | $59.84 | $59.87 | $27.37 | 43,238 |
2015-11-09 | $59.80 | $59.86 | $59.78 | $59.80 | $27.34 | 50,792 |
2015-11-06 | $59.88 | $59.88 | $59.82 | $59.84 | $27.36 | 36,188 |
2015-11-05 | $60.05 | $60.07 | $60.01 | $60.05 | $27.46 | 32,044 |
2015-11-04 | $60.14 | $60.20 | $60.02 | $60.04 | $27.45 | 156,906 |
2015-11-03 | $60.20 | $60.22 | $60.14 | $60.14 | $27.50 | 115,008 |
2015-11-02 | $60.27 | $60.34 | $60.18 | $60.18 | $27.52 | 65,724 |
2015-10-30 | $60.31 | $60.37 | $60.30 | $60.35 | $27.57 | 33,940 |
2015-10-29 | $60.42 | $60.42 | $60.32 | $60.33 | $27.56 | 27,198 |
2015-10-28 | $60.72 | $60.89 | $59.81 | $60.45 | $27.61 | 45,652 |
2015-10-27 | $60.67 | $60.74 | $60.64 | $60.65 | $27.70 | 451,718 |
2015-10-26 | $60.54 | $60.62 | $60.54 | $60.61 | $27.68 | 34,498 |
2015-10-23 | $60.59 | $60.59 | $60.52 | $60.52 | $27.64 | 39,182 |
2015-10-22 | $60.70 | $60.71 | $60.64 | $60.66 | $27.71 | 38,114 |
2015-10-21 | $60.57 | $60.68 | $60.57 | $60.63 | $27.69 | 251,920 |
2015-10-20 | $60.55 | $60.60 | $60.55 | $60.59 | $27.68 | 19,214 |
2015-10-19 | $60.64 | $60.68 | $60.61 | $60.68 | $27.72 | 38,188 |
2015-10-16 | $60.68 | $60.71 | $60.65 | $60.66 | $27.71 | 39,470 |
2015-10-15 | $60.72 | $60.73 | $60.67 | $60.67 | $27.71 | 51,986 |
2015-10-14 | $60.83 | $60.85 | $60.65 | $60.81 | $27.78 | 190,134 |
2015-10-13 | $60.63 | $60.68 | $60.54 | $60.65 | $27.70 | 170,580 |
2015-10-12 | $60.33 | $60.72 | $60.33 | $60.60 | $27.68 | 53,170 |
2015-10-09 | $60.52 | $60.53 | $60.47 | $60.53 | $27.65 | 163,072 |
2015-10-08 | $60.80 | $60.80 | $60.45 | $60.52 | $27.64 | 79,826 |
2015-10-07 | $60.57 | $60.62 | $60.56 | $60.59 | $27.68 | 41,914 |
2015-10-06 | $60.62 | $60.68 | $60.59 | $60.61 | $27.68 | 48,400 |
2015-10-05 | $60.68 | $60.69 | $60.58 | $60.63 | $27.69 | 25,272 |
2015-10-02 | $60.83 | $60.88 | $60.73 | $60.75 | $27.75 | 34,792 |
2015-10-01 | $60.60 | $60.60 | $60.52 | $60.52 | $27.64 | 91,520 |
2015-09-30 | $60.57 | $60.63 | $60.54 | $60.63 | $27.67 | 65,444 |
2015-09-29 | $60.56 | $60.68 | $60.52 | $60.62 | $27.66 | 76,668 |
2015-09-28 | $60.40 | $60.52 | $60.30 | $60.50 | $27.61 | 78,546 |
2015-09-25 | $60.41 | $60.42 | $60.33 | $60.40 | $27.56 | 115,884 |
2015-09-24 | $60.52 | $60.53 | $60.41 | $60.46 | $27.59 | 21,806 |
2015-09-23 | $60.37 | $60.43 | $60.36 | $60.40 | $27.56 | 34,002 |
2015-09-22 | $60.32 | $60.48 | $60.32 | $60.42 | $27.57 | 20,074 |
2015-09-21 | $60.39 | $60.39 | $60.27 | $60.33 | $27.53 | 44,218 |
2015-09-18 | $60.39 | $60.44 | $60.34 | $60.44 | $27.58 | 34,118 |
2015-09-17 | $60.08 | $61.80 | $59.82 | $60.35 | $27.54 | 24,364 |
2015-09-16 | $60.08 | $60.14 | $60.03 | $60.07 | $27.41 | 39,666 |
2015-09-15 | $60.24 | $60.24 | $60.06 | $60.09 | $27.42 | 85,510 |
2015-09-14 | $60.33 | $60.33 | $60.24 | $60.30 | $27.52 | 45,476 |
2015-09-11 | $60.25 | $60.30 | $60.20 | $60.28 | $27.51 | 76,630 |
2015-09-10 | $60.18 | $60.22 | $60.12 | $60.20 | $27.47 | 272,392 |
2015-09-09 | $60.12 | $60.36 | $60.11 | $60.22 | $27.48 | 172,422 |
2015-09-08 | $60.23 | $60.25 | $60.18 | $60.20 | $27.47 | 102,352 |
SPDR Portfolio Intermediate Term Treasury ETF (SPTI) News Headlines
Recent SPDR Portfolio Intermediate Term Treasury ETF (SPTI) News
Similar Companies to SPDR Portfolio Intermediate Term Treasury ETF (SPTI) 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 | -- | -- | -- |