SPDR Portfolio Long Term Treasury ETF (SPTL) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.84 ($0.15) 0.56%
SPDR Portfolio Long Term Treasury ETF - Daily Information
Click for more stock information on SPDR Portfolio Long Term Treasury ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.64 |
Previous Close | $26.84 |
High | $26.88 |
Low | $26.62 |
Adjusted Open | $26.64 |
Previous Adjusted Close | $26.84 |
Adjusted High | $26.88 |
Adjusted Low | $26.62 |
About SPDR Portfolio Long Term Treasury ETF (SPTL)
In seeking to track the performance of the Bloomberg Barclays Long 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 public obligations of the U.S. Treasury that have a remaining maturity of 10 years or more. The Index includes all publicly issued, U.S. Treasury securities that have a remaining maturity of 10 years or more, 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 and must be fixed rate and non-convertible. Excluded from the Index are certain special issues, such as flower bonds, targeted investor notes, state and local government series bonds, inflation protected public obligations of the U.S. Treasury, commonly known as “TIPS,” 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 50 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 25.09 years and the modified adjusted duration of securities in the Index was approximately 18.47 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 Long Term Treasury ETF (SPTL)
Historical Stock Data for SPDR Portfolio Long Term Treasury ETF (SPTL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $26.64 | $26.88 | $26.62 | $26.84 | $26.84 | 2,380,952 |
2025-04-25 | $26.68 | $26.76 | $26.62 | $26.69 | $26.69 | 3,327,531 |
2025-04-24 | $26.44 | $26.55 | $26.38 | $26.53 | $26.53 | 3,609,893 |
2025-04-23 | $26.70 | $26.74 | $26.20 | $26.27 | $26.27 | 19,354,278 |
2025-04-22 | $25.95 | $26.21 | $25.95 | $26.05 | $26.05 | 3,074,468 |
2025-04-21 | $26.06 | $26.21 | $25.89 | $25.91 | $25.91 | 3,248,068 |
2025-04-17 | $26.47 | $26.52 | $26.24 | $26.33 | $26.33 | 2,974,249 |
2025-04-16 | $26.38 | $26.59 | $26.30 | $26.55 | $26.55 | 1,699,038 |
2025-04-15 | $26.20 | $26.49 | $26.18 | $26.39 | $26.39 | 1,621,783 |
2025-04-14 | $26.26 | $26.40 | $26.10 | $26.30 | $26.30 | 3,785,868 |
2025-04-11 | $25.91 | $26.19 | $25.55 | $26.10 | $26.10 | 8,785,476 |
2025-04-10 | $26.35 | $26.49 | $25.99 | $26.04 | $26.04 | 6,837,309 |
2025-04-09 | $26.21 | $26.65 | $25.85 | $26.62 | $26.62 | 15,783,551 |
2025-04-08 | $26.74 | $27.04 | $26.50 | $26.55 | $26.55 | 6,520,583 |
2025-04-07 | $27.54 | $27.61 | $26.94 | $27.02 | $27.02 | 14,626,015 |
2025-04-04 | $28.02 | $28.14 | $27.78 | $27.78 | $27.78 | 6,683,096 |
2025-04-03 | $27.70 | $27.77 | $27.52 | $27.52 | $27.52 | 5,612,562 |
2025-04-02 | $27.61 | $27.62 | $27.16 | $27.35 | $27.35 | 4,654,862 |
2025-04-01 | $27.31 | $27.51 | $27.30 | $27.36 | $27.36 | 3,226,363 |
2025-03-31 | $27.32 | $27.36 | $27.09 | $27.26 | $27.17 | 5,184,147 |
2025-03-28 | $26.95 | $27.09 | $26.94 | $27.04 | $27.04 | 3,188,686 |
2025-03-27 | $26.68 | $26.72 | $26.61 | $26.70 | $26.70 | 4,585,759 |
2025-03-26 | $26.81 | $26.87 | $26.73 | $26.77 | $26.77 | 2,562,915 |
2025-03-25 | $26.85 | $27.00 | $26.85 | $26.93 | $26.93 | 1,755,623 |
2025-03-24 | $27.04 | $27.05 | $26.89 | $26.91 | $26.91 | 2,089,235 |
2025-03-21 | $27.33 | $27.37 | $27.16 | $27.18 | $27.18 | 2,366,944 |
2025-03-20 | $27.56 | $27.57 | $27.27 | $27.31 | $27.31 | 2,735,614 |
2025-03-19 | $27.13 | $27.29 | $27.05 | $27.27 | $27.27 | 3,785,563 |
2025-03-18 | $27.00 | $27.23 | $26.98 | $27.16 | $27.16 | 3,163,297 |
2025-03-17 | $27.16 | $27.27 | $27.06 | $27.12 | $27.12 | 1,907,991 |
2025-03-14 | $26.97 | $27.07 | $26.93 | $27.00 | $27.00 | 3,937,890 |
2025-03-13 | $26.84 | $27.16 | $26.79 | $27.13 | $27.13 | 3,972,232 |
2025-03-12 | $26.97 | $27.05 | $26.89 | $26.91 | $26.91 | 4,211,967 |
2025-03-11 | $27.22 | $27.37 | $26.99 | $27.05 | $27.05 | 12,057,969 |
2025-03-10 | $27.25 | $27.39 | $27.20 | $27.25 | $27.25 | 14,678,697 |
2025-03-07 | $27.25 | $27.26 | $26.94 | $26.98 | $26.98 | 4,204,077 |
2025-03-06 | $27.08 | $27.16 | $26.87 | $27.08 | $27.08 | 3,567,805 |
2025-03-05 | $27.38 | $27.44 | $27.11 | $27.15 | $27.15 | 5,845,230 |
2025-03-04 | $27.60 | $27.72 | $27.30 | $27.35 | $27.35 | 3,874,574 |
2025-03-03 | $27.31 | $27.67 | $27.31 | $27.64 | $27.64 | 5,082,929 |
2025-02-28 | $27.44 | $27.62 | $27.35 | $27.59 | $27.51 | 4,880,895 |
2025-02-27 | $27.27 | $27.41 | $27.24 | $27.29 | $27.21 | 6,714,652 |
2025-02-26 | $27.31 | $27.48 | $27.24 | $27.44 | $27.36 | 4,120,851 |
2025-02-25 | $27.21 | $27.33 | $27.15 | $27.29 | $27.21 | 2,906,217 |
2025-02-24 | $26.75 | $26.95 | $26.73 | $26.90 | $26.82 | 2,391,270 |
2025-02-21 | $26.60 | $26.90 | $26.60 | $26.82 | $26.74 | 3,975,290 |
2025-02-20 | $26.49 | $26.58 | $26.49 | $26.52 | $26.44 | 1,855,427 |
2025-02-19 | $26.35 | $26.49 | $26.34 | $26.44 | $26.36 | 2,414,944 |
2025-02-18 | $26.51 | $26.60 | $26.39 | $26.40 | $26.40 | 2,440,431 |
2025-02-14 | $26.74 | $26.82 | $26.67 | $26.69 | $26.69 | 1,819,232 |
2025-02-13 | $26.38 | $26.59 | $26.37 | $26.53 | $26.53 | 4,426,810 |
2025-02-12 | $26.15 | $26.23 | $26.05 | $26.13 | $26.13 | 3,353,025 |
2025-02-11 | $26.51 | $26.54 | $26.46 | $26.48 | $26.48 | 2,066,570 |
2025-02-10 | $26.72 | $26.78 | $26.59 | $26.63 | $26.63 | 3,535,351 |
2025-02-07 | $26.69 | $26.75 | $26.62 | $26.70 | $26.70 | 3,374,364 |
2025-02-06 | $26.86 | $26.94 | $26.77 | $26.86 | $26.86 | 2,504,090 |
2025-02-05 | $26.71 | $26.94 | $26.71 | $26.86 | $26.86 | 3,026,298 |
2025-02-04 | $26.22 | $26.47 | $26.22 | $26.45 | $26.45 | 5,969,093 |
2025-02-03 | $26.52 | $26.65 | $26.30 | $26.38 | $26.38 | 3,640,571 |
2025-01-31 | $26.50 | $26.55 | $26.21 | $26.33 | $26.24 | 4,061,579 |
2025-01-30 | $26.45 | $26.55 | $26.42 | $26.44 | $26.44 | 2,252,228 |
2025-01-29 | $26.46 | $26.52 | $26.25 | $26.35 | $26.35 | 2,003,405 |
2025-01-28 | $26.30 | $26.41 | $26.25 | $26.38 | $26.38 | 5,140,944 |
2025-01-27 | $26.39 | $26.46 | $26.31 | $26.44 | $26.44 | 2,371,014 |
2025-01-24 | $25.98 | $26.14 | $25.95 | $26.12 | $26.12 | 2,678,343 |
2025-01-23 | $25.95 | $26.05 | $25.93 | $26.02 | $26.02 | 2,561,317 |
2025-01-22 | $26.29 | $26.31 | $26.13 | $26.20 | $26.20 | 3,584,536 |
2025-01-21 | $26.26 | $26.36 | $26.22 | $26.31 | $26.31 | 3,633,559 |
2025-01-17 | $26.19 | $26.19 | $26.05 | $26.10 | $26.10 | 2,745,426 |
2025-01-16 | $25.93 | $26.15 | $25.84 | $26.06 | $26.06 | 3,401,446 |
2025-01-15 | $25.94 | $26.04 | $25.87 | $25.97 | $25.97 | 4,630,659 |
2025-01-14 | $25.54 | $25.57 | $25.44 | $25.54 | $25.54 | 3,465,991 |
2025-01-13 | $25.63 | $25.65 | $25.50 | $25.58 | $25.58 | 5,842,325 |
2025-01-10 | $25.59 | $25.73 | $25.55 | $25.63 | $25.63 | 5,364,420 |
2025-01-08 | $25.65 | $25.85 | $25.62 | $25.81 | $25.81 | 3,912,776 |
2025-01-07 | $25.98 | $26.01 | $25.73 | $25.77 | $25.77 | 5,973,605 |
2025-01-06 | $26.08 | $26.13 | $25.97 | $26.05 | $26.05 | 3,790,959 |
2025-01-03 | $26.26 | $26.31 | $26.11 | $26.12 | $26.12 | 5,512,801 |
2025-01-02 | $26.29 | $26.37 | $26.12 | $26.20 | $26.20 | 3,505,798 |
2024-12-31 | $26.35 | $26.40 | $26.15 | $26.19 | $26.19 | 11,018,148 |
2024-12-30 | $26.27 | $26.32 | $26.23 | $26.28 | $26.28 | 5,241,026 |
2024-12-27 | $26.16 | $26.24 | $26.05 | $26.05 | $26.05 | 6,350,748 |
2024-12-26 | $26.09 | $26.29 | $26.08 | $26.26 | $26.26 | 3,078,716 |
2024-12-24 | $26.05 | $26.26 | $26.02 | $26.26 | $26.26 | 1,721,482 |
2024-12-23 | $26.35 | $26.37 | $26.14 | $26.18 | $26.18 | 4,971,487 |
2024-12-20 | $26.44 | $26.54 | $26.37 | $26.40 | $26.40 | 6,622,677 |
2024-12-19 | $26.29 | $26.38 | $26.14 | $26.28 | $26.28 | 6,340,047 |
2024-12-18 | $26.92 | $27.01 | $26.67 | $26.68 | $26.59 | 5,948,352 |
2024-12-17 | $26.99 | $27.09 | $26.96 | $27.01 | $26.92 | 3,927,425 |
2024-12-16 | $26.98 | $27.00 | $26.85 | $26.96 | $26.87 | 2,906,770 |
2024-12-13 | $27.06 | $27.11 | $26.87 | $26.92 | $26.83 | 1,669,348 |
2024-12-12 | $27.29 | $27.33 | $27.13 | $27.14 | $27.05 | 3,687,692 |
2024-12-11 | $27.67 | $27.74 | $27.41 | $27.44 | $27.35 | 4,210,247 |
2024-12-10 | $27.64 | $27.73 | $27.62 | $27.66 | $27.57 | 3,946,858 |
2024-12-09 | $27.91 | $27.92 | $27.78 | $27.80 | $27.71 | 2,961,883 |
2024-12-06 | $28.09 | $28.14 | $27.92 | $28.00 | $27.90 | 2,625,713 |
2024-12-05 | $27.82 | $28.00 | $27.81 | $27.97 | $27.87 | 2,371,252 |
2024-12-04 | $27.52 | $27.95 | $27.51 | $27.91 | $27.81 | 2,938,172 |
2024-12-03 | $27.90 | $27.90 | $27.63 | $27.66 | $27.57 | 3,531,463 |
2024-12-02 | $27.70 | $27.93 | $27.63 | $27.85 | $27.75 | 3,503,345 |
2024-11-29 | $27.83 | $27.91 | $27.76 | $27.87 | $27.87 | 3,330,570 |
2024-11-27 | $27.65 | $27.74 | $27.55 | $27.64 | $27.64 | 8,597,611 |
2024-11-26 | $27.42 | $27.48 | $27.31 | $27.46 | $27.46 | 3,245,159 |
2024-11-25 | $27.42 | $27.57 | $27.37 | $27.56 | $27.56 | 3,151,366 |
2024-11-22 | $26.98 | $27.02 | $26.88 | $26.94 | $26.94 | 2,850,316 |
2024-11-21 | $26.95 | $27.07 | $26.83 | $26.91 | $26.91 | 2,734,182 |
2024-11-20 | $26.88 | $27.06 | $26.87 | $26.95 | $26.95 | 3,268,674 |
2024-11-19 | $27.05 | $27.12 | $27.00 | $27.02 | $27.02 | 3,871,488 |
2024-11-18 | $26.73 | $26.99 | $26.68 | $26.90 | $26.90 | 4,168,717 |
2024-11-15 | $26.77 | $27.00 | $26.68 | $26.84 | $26.84 | 5,431,062 |
2024-11-14 | $26.96 | $27.10 | $26.89 | $26.92 | $26.92 | 4,266,339 |
2024-11-13 | $27.21 | $27.21 | $26.74 | $26.79 | $26.79 | 3,702,861 |
2024-11-12 | $27.16 | $27.30 | $26.93 | $26.97 | $26.97 | 13,434,019 |
2024-11-11 | $27.40 | $27.41 | $27.25 | $27.35 | $27.35 | 2,088,052 |
2024-11-08 | $27.34 | $27.51 | $27.31 | $27.47 | $27.47 | 4,791,868 |
2024-11-07 | $27.00 | $27.25 | $26.98 | $27.17 | $27.17 | 5,240,082 |
2024-11-06 | $26.69 | $26.99 | $26.68 | $26.87 | $26.87 | 7,471,579 |
2024-11-05 | $27.33 | $27.56 | $27.21 | $27.51 | $27.51 | 4,206,977 |
2024-11-04 | $27.42 | $27.49 | $27.23 | $27.39 | $27.39 | 6,332,269 |
2024-11-01 | $27.37 | $27.47 | $27.00 | $27.01 | $27.01 | 5,223,153 |
2024-10-31 | $27.38 | $27.58 | $27.29 | $27.47 | $27.38 | 6,136,751 |
2024-10-30 | $27.56 | $27.70 | $27.38 | $27.42 | $27.33 | 5,395,156 |
2024-10-29 | $27.11 | $27.36 | $27.07 | $27.35 | $27.26 | 4,697,034 |
2024-10-28 | $27.43 | $27.45 | $27.21 | $27.33 | $27.24 | 3,925,383 |
2024-10-25 | $27.65 | $27.65 | $27.37 | $27.42 | $27.33 | 4,144,635 |
2024-10-24 | $27.44 | $27.64 | $27.36 | $27.56 | $27.47 | 4,560,489 |
2024-10-23 | $27.33 | $27.47 | $27.29 | $27.41 | $27.32 | 5,308,585 |
2024-10-22 | $27.57 | $27.59 | $27.41 | $27.48 | $27.39 | 5,686,114 |
2024-10-21 | $27.67 | $27.69 | $27.46 | $27.47 | $27.38 | 3,478,729 |
2024-10-18 | $27.94 | $28.01 | $27.90 | $27.92 | $27.83 | 3,561,179 |
2024-10-17 | $28.01 | $28.04 | $27.85 | $27.89 | $27.80 | 3,562,889 |
2024-10-16 | $28.30 | $28.37 | $28.24 | $28.28 | $28.19 | 4,143,642 |
2024-10-15 | $28.06 | $28.20 | $28.04 | $28.20 | $28.11 | 3,356,642 |
2024-10-14 | $27.68 | $27.86 | $27.66 | $27.86 | $27.77 | 2,359,621 |
2024-10-11 | $27.80 | $27.96 | $27.79 | $27.87 | $27.78 | 5,667,267 |
2024-10-10 | $27.90 | $27.96 | $27.78 | $27.95 | $27.86 | 9,418,124 |
2024-10-09 | $28.12 | $28.17 | $27.98 | $28.05 | $27.96 | 7,609,430 |
2024-10-08 | $28.05 | $28.21 | $28.03 | $28.20 | $28.11 | 4,174,994 |
2024-10-07 | $28.20 | $28.28 | $28.14 | $28.18 | $28.09 | 4,885,017 |
2024-10-04 | $28.34 | $28.47 | $28.32 | $28.36 | $28.27 | 5,940,089 |
2024-10-03 | $28.85 | $28.91 | $28.70 | $28.71 | $28.61 | 5,800,243 |
2024-10-02 | $28.84 | $28.97 | $28.77 | $28.95 | $28.85 | 4,012,726 |
2024-10-01 | $29.26 | $29.39 | $29.14 | $29.17 | $29.07 | 5,876,621 |
2024-09-30 | $29.21 | $29.22 | $29.00 | $29.07 | $28.89 | 6,394,399 |
2024-09-27 | $29.16 | $29.24 | $29.09 | $29.17 | $28.99 | 4,824,807 |
2024-09-26 | $29.03 | $29.09 | $28.86 | $29.03 | $28.85 | 4,912,932 |
2024-09-25 | $29.10 | $29.11 | $28.99 | $28.99 | $28.81 | 4,254,874 |
2024-09-24 | $29.02 | $29.26 | $28.98 | $29.23 | $29.05 | 4,761,100 |
2024-09-23 | $29.14 | $29.30 | $29.01 | $29.22 | $29.04 | 4,206,498 |
2024-09-20 | $29.26 | $29.34 | $29.19 | $29.27 | $29.09 | 3,818,778 |
2024-09-19 | $29.22 | $29.35 | $29.20 | $29.34 | $29.15 | 3,552,223 |
2024-09-18 | $29.59 | $29.72 | $29.39 | $29.41 | $29.22 | 6,258,708 |
2024-09-17 | $29.91 | $29.95 | $29.71 | $29.73 | $29.54 | 5,035,461 |
2024-09-16 | $29.69 | $29.88 | $29.63 | $29.87 | $29.68 | 2,909,732 |
2024-09-13 | $29.65 | $29.69 | $29.52 | $29.62 | $29.43 | 4,358,444 |
2024-09-12 | $29.62 | $29.65 | $29.43 | $29.56 | $29.37 | 8,590,984 |
2024-09-11 | $29.64 | $29.84 | $29.60 | $29.66 | $29.47 | 9,933,122 |
2024-09-10 | $29.47 | $29.75 | $29.45 | $29.69 | $29.50 | 5,336,083 |
2024-09-09 | $29.33 | $29.53 | $29.28 | $29.48 | $29.29 | 7,772,739 |
2024-09-06 | $29.36 | $29.69 | $29.27 | $29.38 | $29.19 | 8,853,131 |
2024-09-05 | $29.32 | $29.40 | $29.16 | $29.36 | $29.17 | 7,271,901 |
2024-09-04 | $28.92 | $29.23 | $28.91 | $29.21 | $29.03 | 5,118,395 |
2024-09-03 | $28.85 | $28.99 | $28.80 | $28.91 | $28.73 | 4,353,491 |
2024-08-30 | $28.87 | $28.95 | $28.55 | $28.58 | $28.58 | 4,192,143 |
2024-08-29 | $28.78 | $28.86 | $28.72 | $28.83 | $28.83 | 3,876,448 |
2024-08-28 | $28.96 | $29.02 | $28.89 | $28.92 | $28.92 | 2,799,289 |
2024-08-27 | $28.82 | $28.99 | $28.80 | $28.95 | $28.95 | 3,465,476 |
2024-08-26 | $29.16 | $29.16 | $28.99 | $29.02 | $29.02 | 3,397,638 |
2024-08-23 | $29.02 | $29.15 | $28.95 | $29.07 | $29.07 | 4,464,271 |
2024-08-22 | $29.01 | $29.04 | $28.80 | $28.90 | $28.90 | 4,878,704 |
2024-08-21 | $29.14 | $29.28 | $29.01 | $29.16 | $29.16 | 3,944,570 |
2024-08-20 | $29.04 | $29.17 | $28.98 | $29.14 | $29.14 | 2,988,119 |
2024-08-19 | $28.79 | $28.98 | $28.78 | $28.92 | $28.92 | 4,132,448 |
2024-08-16 | $28.79 | $28.81 | $28.68 | $28.80 | $28.80 | 3,787,413 |
2024-08-15 | $28.52 | $28.69 | $28.47 | $28.69 | $28.69 | 3,628,805 |
2024-08-14 | $28.85 | $29.01 | $28.84 | $28.93 | $28.93 | 3,353,474 |
2024-08-13 | $28.78 | $28.81 | $28.69 | $28.79 | $28.79 | 2,794,300 |
2024-08-12 | $28.43 | $28.65 | $28.39 | $28.59 | $28.59 | 4,216,933 |
2024-08-09 | $28.56 | $28.56 | $28.45 | $28.49 | $28.49 | 9,940,531 |
2024-08-08 | $28.17 | $28.26 | $28.11 | $28.22 | $28.22 | 4,460,126 |
2024-08-07 | $28.43 | $28.55 | $28.29 | $28.38 | $28.38 | 5,820,218 |
2024-08-06 | $29.02 | $29.07 | $28.60 | $28.60 | $28.60 | 6,539,320 |
2024-08-05 | $29.44 | $29.51 | $28.94 | $29.17 | $29.17 | 12,303,890 |
2024-08-02 | $28.70 | $29.08 | $28.69 | $29.06 | $29.06 | 6,636,268 |
2024-08-01 | $28.20 | $28.40 | $28.19 | $28.26 | $28.26 | 4,971,631 |
2024-07-31 | $28.00 | $28.11 | $27.93 | $28.11 | $28.02 | 3,173,472 |
2024-07-30 | $27.79 | $27.86 | $27.66 | $27.80 | $27.71 | 2,072,017 |
2024-07-29 | $27.77 | $27.77 | $27.64 | $27.71 | $27.62 | 2,020,285 |
2024-07-26 | $27.58 | $27.63 | $27.50 | $27.58 | $27.49 | 1,415,156 |
2024-07-25 | $27.33 | $27.55 | $27.30 | $27.39 | $27.30 | 3,012,911 |
2024-07-24 | $27.48 | $27.54 | $27.18 | $27.20 | $27.11 | 2,578,397 |
2024-07-23 | $27.50 | $27.58 | $27.43 | $27.46 | $27.37 | 1,345,616 |
2024-07-22 | $27.65 | $27.69 | $27.37 | $27.46 | $27.37 | 1,666,452 |
2024-07-19 | $27.57 | $27.61 | $27.52 | $27.55 | $27.46 | 1,349,832 |
2024-07-18 | $27.74 | $27.87 | $27.67 | $27.71 | $27.62 | 3,203,273 |
2024-07-17 | $27.80 | $27.94 | $27.74 | $27.89 | $27.80 | 2,915,121 |
2024-07-16 | $27.70 | $27.88 | $27.67 | $27.86 | $27.77 | 3,566,342 |
2024-07-15 | $27.55 | $27.64 | $27.49 | $27.53 | $27.44 | 2,651,287 |
2024-07-12 | $27.70 | $27.79 | $27.64 | $27.79 | $27.70 | 5,759,675 |
2024-07-11 | $27.73 | $27.85 | $27.67 | $27.70 | $27.61 | 3,443,082 |
2024-07-10 | $27.39 | $27.45 | $27.34 | $27.43 | $27.34 | 7,358,339 |
2024-07-09 | $27.39 | $27.44 | $27.23 | $27.35 | $27.26 | 2,415,562 |
2024-07-08 | $27.40 | $27.49 | $27.33 | $27.45 | $27.36 | 2,083,317 |
2024-07-05 | $27.34 | $27.45 | $27.24 | $27.40 | $27.31 | 2,242,643 |
2024-07-03 | $27.01 | $27.23 | $27.00 | $27.23 | $27.14 | 2,149,029 |
2024-07-02 | $26.90 | $26.92 | $26.72 | $26.87 | $26.78 | 2,962,390 |
2024-07-01 | $26.82 | $26.99 | $26.64 | $26.69 | $26.61 | 3,735,822 |
2024-06-28 | $27.71 | $27.73 | $27.21 | $27.22 | $27.05 | 4,521,401 |
2024-06-27 | $27.65 | $27.70 | $27.63 | $27.66 | $27.48 | 3,115,137 |
2024-06-26 | $27.59 | $27.64 | $27.55 | $27.55 | $27.37 | 2,833,694 |
2024-06-25 | $27.80 | $27.94 | $27.80 | $27.93 | $27.75 | 7,100,094 |
2024-06-24 | $27.79 | $27.88 | $27.72 | $27.88 | $27.70 | 2,928,736 |
2024-06-21 | $27.86 | $27.91 | $27.68 | $27.79 | $27.79 | 5,360,207 |
2024-06-20 | $27.63 | $27.79 | $27.60 | $27.78 | $27.78 | 5,433,247 |
2024-06-18 | $27.76 | $27.96 | $27.72 | $27.95 | $27.95 | 4,322,891 |
2024-06-17 | $27.65 | $27.73 | $27.59 | $27.71 | $27.71 | 2,804,691 |
2024-06-14 | $27.89 | $28.01 | $27.85 | $27.96 | $27.96 | 2,438,583 |
2024-06-13 | $27.59 | $27.80 | $27.53 | $27.76 | $27.76 | 2,732,741 |
2024-06-12 | $27.53 | $27.69 | $27.39 | $27.41 | $27.41 | 5,292,189 |
2024-06-11 | $26.98 | $27.21 | $26.95 | $27.20 | $27.20 | 12,325,827 |
2024-06-10 | $26.96 | $26.99 | $26.89 | $26.95 | $26.95 | 3,242,866 |
2024-06-07 | $27.20 | $27.20 | $27.08 | $27.10 | $27.10 | 2,735,255 |
2024-06-06 | $27.51 | $27.65 | $27.49 | $27.60 | $27.60 | 3,210,820 |
2024-06-05 | $27.52 | $27.61 | $27.35 | $27.59 | $27.59 | 4,950,959 |
2024-06-04 | $27.30 | $27.47 | $27.25 | $27.41 | $27.41 | 7,590,887 |
2024-06-03 | $26.88 | $27.16 | $26.87 | $27.11 | $27.11 | 4,094,105 |
2024-05-31 | $26.82 | $26.88 | $26.77 | $26.86 | $26.77 | 3,682,206 |
2024-05-30 | $26.59 | $26.67 | $26.54 | $26.66 | $26.57 | 3,665,346 |
2024-05-29 | $26.52 | $26.53 | $26.32 | $26.43 | $26.34 | 3,122,121 |
2024-05-28 | $27.05 | $27.06 | $26.70 | $26.71 | $26.71 | 2,955,913 |
2024-05-24 | $26.94 | $27.08 | $26.93 | $27.08 | $27.08 | 2,019,883 |
2024-05-23 | $27.18 | $27.18 | $26.91 | $27.01 | $27.01 | 3,540,982 |
2024-05-22 | $27.04 | $27.18 | $27.04 | $27.16 | $27.16 | 2,285,269 |
2024-05-21 | $27.17 | $27.18 | $27.09 | $27.14 | $27.14 | 1,892,414 |
2024-05-20 | $26.99 | $27.06 | $26.97 | $27.02 | $27.02 | 2,183,352 |
2024-05-17 | $27.15 | $27.19 | $27.06 | $27.08 | $27.08 | 2,105,584 |
2024-05-16 | $27.36 | $27.36 | $27.22 | $27.26 | $27.26 | 2,212,455 |
2024-05-15 | $27.22 | $27.32 | $27.14 | $27.30 | $27.30 | 2,793,861 |
2024-05-14 | $26.89 | $26.95 | $26.81 | $26.92 | $26.92 | 2,685,820 |
2024-05-13 | $26.86 | $26.87 | $26.78 | $26.80 | $26.80 | 2,326,996 |
2024-05-10 | $26.78 | $26.80 | $26.69 | $26.74 | $26.74 | 1,733,125 |
2024-05-09 | $26.66 | $26.91 | $26.65 | $26.87 | $26.87 | 3,357,127 |
2024-05-08 | $26.78 | $26.83 | $26.74 | $26.76 | $26.76 | 2,226,633 |
2024-05-07 | $26.95 | $27.04 | $26.86 | $26.91 | $26.91 | 2,696,069 |
2024-05-06 | $26.67 | $26.77 | $26.61 | $26.74 | $26.74 | 2,087,235 |
2024-05-03 | $26.69 | $26.74 | $26.51 | $26.63 | $26.63 | 3,499,303 |
2024-05-02 | $26.19 | $26.43 | $26.15 | $26.40 | $26.40 | 2,516,056 |
2024-05-01 | $26.29 | $26.46 | $26.18 | $26.28 | $26.28 | 7,264,345 |
2024-04-30 | $26.24 | $26.33 | $26.16 | $26.20 | $26.11 | 7,380,087 |
2024-04-29 | $26.31 | $26.41 | $26.26 | $26.38 | $26.29 | 3,354,289 |
2024-04-26 | $26.19 | $26.29 | $26.16 | $26.19 | $26.10 | 3,224,007 |
2024-04-25 | $25.97 | $26.10 | $25.93 | $26.06 | $25.98 | 4,287,059 |
2024-04-24 | $26.28 | $26.29 | $26.12 | $26.23 | $26.14 | 3,164,131 |
2024-04-23 | $26.30 | $26.53 | $26.26 | $26.40 | $26.40 | 3,619,456 |
2024-04-22 | $26.29 | $26.42 | $26.28 | $26.38 | $26.38 | 2,523,022 |
2024-04-19 | $26.48 | $26.48 | $26.36 | $26.41 | $26.41 | 2,907,454 |
2024-04-18 | $26.44 | $26.45 | $26.27 | $26.33 | $26.33 | 2,831,925 |
2024-04-17 | $26.34 | $26.49 | $26.23 | $26.47 | $26.47 | 3,188,244 |
2024-04-16 | $26.11 | $26.26 | $26.04 | $26.20 | $26.20 | 4,477,583 |
2024-04-15 | $26.43 | $26.44 | $26.24 | $26.35 | $26.35 | 4,387,209 |
2024-04-12 | $26.81 | $26.90 | $26.72 | $26.74 | $26.74 | 5,649,009 |
2024-04-11 | $26.75 | $26.77 | $26.51 | $26.59 | $26.59 | 6,059,514 |
2024-04-10 | $26.98 | $27.00 | $26.65 | $26.72 | $26.72 | 8,735,097 |
2024-04-09 | $27.19 | $27.31 | $27.18 | $27.28 | $27.28 | 5,886,191 |
2024-04-08 | $26.95 | $27.10 | $26.95 | $27.05 | $27.05 | 4,746,440 |
2024-04-05 | $27.12 | $27.26 | $27.05 | $27.07 | $27.07 | 3,781,518 |
2024-04-04 | $27.38 | $27.42 | $27.22 | $27.40 | $27.40 | 3,523,307 |
2024-04-03 | $27.00 | $27.22 | $26.94 | $27.21 | $27.21 | 6,101,270 |
2024-04-02 | $27.08 | $27.25 | $27.03 | $27.24 | $27.24 | 4,674,344 |
2024-04-01 | $27.57 | $27.57 | $27.34 | $27.35 | $27.35 | 3,588,941 |
2024-03-28 | $27.88 | $28.04 | $27.85 | $27.94 | $27.85 | 7,311,857 |
2024-03-27 | $27.78 | $27.95 | $27.75 | $27.94 | $27.94 | 6,207,043 |
2024-03-26 | $27.64 | $27.73 | $27.57 | $27.71 | $27.71 | 2,721,645 |
2024-03-25 | $27.70 | $27.70 | $27.58 | $27.64 | $27.64 | 8,825,914 |
2024-03-22 | $27.83 | $27.83 | $27.72 | $27.77 | $27.77 | 2,001,429 |
2024-03-21 | $27.57 | $27.61 | $27.42 | $27.52 | $27.52 | 2,846,352 |
2024-03-20 | $27.50 | $27.71 | $27.29 | $27.47 | $27.47 | 4,401,920 |
2024-03-19 | $27.42 | $27.54 | $27.38 | $27.46 | $27.46 | 3,299,839 |
2024-03-18 | $27.38 | $27.45 | $27.31 | $27.37 | $27.37 | 2,991,297 |
2024-03-15 | $27.47 | $27.51 | $27.40 | $27.45 | $27.45 | 4,050,465 |
2024-03-14 | $27.67 | $27.67 | $27.44 | $27.47 | $27.47 | 4,294,172 |
2024-03-13 | $27.89 | $27.95 | $27.81 | $27.87 | $27.87 | 2,062,031 |
2024-03-12 | $28.05 | $28.07 | $27.93 | $27.97 | $27.97 | 2,263,116 |
2024-03-11 | $28.28 | $28.30 | $28.13 | $28.22 | $28.22 | 3,024,104 |
2024-03-08 | $28.24 | $28.30 | $28.16 | $28.24 | $28.24 | 5,080,677 |
2024-03-07 | $28.38 | $28.39 | $28.15 | $28.27 | $28.27 | 4,038,922 |
2024-03-06 | $28.13 | $28.31 | $28.11 | $28.26 | $28.26 | 2,524,810 |
2024-03-05 | $28.04 | $28.18 | $27.98 | $28.11 | $28.11 | 2,495,921 |
2024-03-04 | $27.63 | $27.75 | $27.62 | $27.72 | $27.72 | 3,846,103 |
2024-03-01 | $27.55 | $27.85 | $27.43 | $27.82 | $27.82 | 3,748,780 |
2024-02-29 | $27.64 | $27.78 | $27.64 | $27.74 | $27.66 | 5,092,967 |
2024-02-28 | $27.45 | $27.59 | $27.41 | $27.58 | $27.50 | 4,102,460 |
2024-02-27 | $27.50 | $27.56 | $27.39 | $27.42 | $27.34 | 2,975,304 |
2024-02-26 | $27.68 | $27.69 | $27.47 | $27.58 | $27.50 | 4,150,062 |
2024-02-23 | $27.37 | $27.69 | $27.37 | $27.67 | $27.67 | 3,465,859 |
2024-02-22 | $27.27 | $27.39 | $27.25 | $27.33 | $27.33 | 3,663,961 |
2024-02-21 | $27.41 | $27.44 | $27.19 | $27.25 | $27.25 | 4,130,421 |
2024-02-20 | $27.39 | $27.51 | $27.38 | $27.41 | $27.41 | 2,157,428 |
2024-02-16 | $27.30 | $27.40 | $27.27 | $27.38 | $27.38 | 2,893,133 |
2024-02-15 | $27.61 | $27.66 | $27.46 | $27.53 | $27.53 | 4,403,162 |
2024-02-14 | $27.26 | $27.47 | $27.25 | $27.40 | $27.40 | 4,652,719 |
2024-02-13 | $27.42 | $27.47 | $27.27 | $27.27 | $27.27 | 3,311,727 |
2024-02-12 | $27.71 | $27.78 | $27.60 | $27.73 | $27.73 | 3,283,982 |
2024-02-09 | $27.67 | $27.74 | $27.64 | $27.70 | $27.70 | 3,342,537 |
2024-02-08 | $27.75 | $27.83 | $27.65 | $27.75 | $27.75 | 16,025,496 |
2024-02-07 | $27.91 | $28.09 | $27.90 | $27.92 | $27.92 | 4,739,710 |
2024-02-06 | $27.81 | $28.07 | $27.81 | $28.03 | $28.03 | 3,792,542 |
2024-02-05 | $27.92 | $27.98 | $27.75 | $27.79 | $27.79 | 4,250,471 |
2024-02-02 | $28.36 | $28.45 | $28.20 | $28.31 | $28.31 | 4,370,051 |
2024-02-01 | $28.70 | $29.04 | $28.61 | $28.89 | $28.89 | 6,325,944 |
2024-01-31 | $28.37 | $28.56 | $28.32 | $28.49 | $28.40 | 5,169,900 |
2024-01-30 | $28.16 | $28.22 | $27.96 | $28.22 | $28.13 | 4,613,205 |
2024-01-29 | $27.85 | $28.07 | $27.80 | $28.00 | $27.91 | 3,175,692 |
2024-01-26 | $27.73 | $27.78 | $27.62 | $27.70 | $27.61 | 3,367,368 |
2024-01-25 | $27.75 | $27.82 | $27.65 | $27.76 | $27.67 | 5,366,206 |
2024-01-24 | $27.90 | $27.92 | $27.52 | $27.58 | $27.49 | 4,087,859 |
2024-01-23 | $27.74 | $27.77 | $27.61 | $27.74 | $27.65 | 2,865,485 |
2024-01-22 | $27.98 | $28.05 | $27.86 | $27.93 | $27.84 | 4,415,689 |
2024-01-19 | $27.66 | $27.80 | $27.55 | $27.77 | $27.68 | 4,111,632 |
2024-01-18 | $27.87 | $27.90 | $27.62 | $27.70 | $27.61 | 4,189,504 |
2024-01-17 | $27.92 | $28.02 | $27.80 | $27.93 | $27.84 | 5,887,435 |
2024-01-16 | $28.22 | $28.25 | $27.90 | $27.98 | $27.89 | 6,400,065 |
2024-01-12 | $28.50 | $28.64 | $28.37 | $28.45 | $28.36 | 4,358,178 |
2024-01-11 | $28.31 | $28.50 | $28.19 | $28.46 | $28.37 | 5,390,534 |
2024-01-10 | $28.51 | $28.54 | $28.29 | $28.30 | $28.21 | 7,500,760 |
2024-01-09 | $28.42 | $28.56 | $28.41 | $28.44 | $28.35 | 5,380,409 |
2024-01-08 | $28.29 | $28.62 | $28.27 | $28.56 | $28.47 | 4,713,817 |
2024-01-05 | $28.36 | $28.69 | $28.28 | $28.32 | $28.23 | 4,587,263 |
2024-01-04 | $28.61 | $28.68 | $28.52 | $28.57 | $28.48 | 4,819,179 |
2024-01-03 | $28.60 | $29.00 | $28.55 | $28.98 | $28.89 | 5,421,875 |
2024-01-02 | $28.83 | $28.94 | $28.78 | $28.84 | $28.75 | 3,658,282 |
2023-12-29 | $29.07 | $29.25 | $28.98 | $29.02 | $28.93 | 6,755,416 |
2023-12-28 | $29.33 | $29.46 | $29.18 | $29.25 | $29.16 | 3,364,947 |
2023-12-27 | $29.24 | $29.45 | $29.17 | $29.44 | $29.35 | 2,680,280 |
2023-12-26 | $28.89 | $29.00 | $28.89 | $28.95 | $28.86 | 3,582,911 |
2023-12-22 | $29.11 | $29.12 | $28.81 | $28.90 | $28.81 | 3,040,391 |
2023-12-21 | $29.20 | $29.24 | $28.94 | $28.99 | $28.90 | 3,715,205 |
2023-12-20 | $29.00 | $29.18 | $28.87 | $29.15 | $29.06 | 3,483,804 |
2023-12-19 | $28.94 | $29.04 | $28.88 | $28.93 | $28.84 | 2,534,989 |
2023-12-18 | $28.81 | $28.83 | $28.71 | $28.81 | $28.72 | 3,277,935 |
2023-12-15 | $28.98 | $29.15 | $28.95 | $29.10 | $28.93 | 3,777,367 |
2023-12-14 | $28.70 | $29.07 | $28.66 | $29.06 | $28.89 | 8,666,653 |
2023-12-13 | $27.93 | $28.44 | $27.89 | $28.38 | $28.21 | 5,709,219 |
2023-12-12 | $27.65 | $27.84 | $27.59 | $27.78 | $27.62 | 8,414,104 |
2023-12-11 | $27.61 | $27.72 | $27.46 | $27.68 | $27.52 | 6,854,600 |
2023-12-08 | $27.72 | $27.79 | $27.58 | $27.74 | $27.74 | 4,289,431 |
2023-12-07 | $27.93 | $28.16 | $27.90 | $27.97 | $27.97 | 3,651,653 |
2023-12-06 | $27.91 | $28.17 | $27.85 | $28.11 | $28.11 | 3,791,598 |
2023-12-05 | $27.53 | $27.79 | $27.50 | $27.77 | $27.77 | 6,546,282 |
2023-12-04 | $27.20 | $27.30 | $27.11 | $27.26 | $27.26 | 4,199,956 |
2023-12-01 | $26.88 | $27.37 | $26.84 | $27.33 | $27.33 | 6,087,601 |
2023-11-30 | $27.06 | $27.11 | $26.85 | $26.96 | $26.88 | 10,315,134 |
2023-11-29 | $27.10 | $27.26 | $27.01 | $27.24 | $27.16 | 4,426,588 |
2023-11-28 | $26.77 | $26.95 | $26.74 | $26.93 | $26.85 | 5,349,178 |
2023-11-27 | $26.60 | $26.87 | $26.58 | $26.87 | $26.79 | 3,360,895 |
2023-11-24 | $26.55 | $26.59 | $26.47 | $26.47 | $26.39 | 1,119,792 |
2023-11-22 | $26.84 | $26.88 | $26.63 | $26.76 | $26.68 | 3,196,032 |
2023-11-21 | $26.69 | $26.76 | $26.52 | $26.67 | $26.59 | 5,398,662 |
2023-11-20 | $26.44 | $26.72 | $26.44 | $26.69 | $26.61 | 4,283,823 |
2023-11-17 | $26.58 | $26.66 | $26.45 | $26.55 | $26.55 | 2,764,557 |
2023-11-16 | $26.36 | $26.55 | $26.35 | $26.44 | $26.44 | 4,303,102 |
2023-11-15 | $26.29 | $26.31 | $26.08 | $26.15 | $26.15 | 5,355,834 |
2023-11-14 | $26.56 | $26.59 | $26.36 | $26.50 | $26.50 | 4,071,984 |
2023-11-13 | $25.78 | $25.98 | $25.70 | $25.95 | $25.95 | 3,081,282 |
2023-11-10 | $26.07 | $26.11 | $25.93 | $25.98 | $25.98 | 5,260,758 |
2023-11-09 | $26.26 | $26.27 | $25.67 | $25.87 | $25.87 | 6,955,827 |
2023-11-08 | $26.13 | $26.44 | $26.13 | $26.42 | $26.42 | 4,099,261 |
2023-11-07 | $25.91 | $26.15 | $25.91 | $26.03 | $26.03 | 4,705,676 |
2023-11-06 | $25.77 | $25.80 | $25.63 | $25.69 | $25.69 | 4,247,916 |
2023-11-03 | $26.22 | $26.30 | $25.90 | $25.92 | $25.92 | 5,628,458 |
2023-11-02 | $25.65 | $25.82 | $25.52 | $25.72 | $25.72 | 5,215,911 |
2023-11-01 | $24.92 | $25.22 | $24.91 | $25.20 | $25.20 | 7,765,311 |
2023-10-31 | $24.99 | $25.10 | $24.78 | $24.80 | $24.72 | 4,579,445 |
2023-10-30 | $24.84 | $25.01 | $24.69 | $24.90 | $24.82 | 5,318,308 |
2023-10-27 | $24.93 | $25.03 | $24.83 | $25.01 | $24.93 | 4,535,152 |
2023-10-26 | $24.76 | $25.11 | $24.73 | $25.07 | $25.07 | 5,310,093 |
2023-10-25 | $24.89 | $24.91 | $24.65 | $24.73 | $24.73 | 7,361,875 |
2023-10-24 | $25.02 | $25.24 | $24.91 | $25.22 | $25.22 | 6,794,479 |
2023-10-23 | $24.56 | $25.14 | $24.47 | $24.98 | $24.98 | 7,798,228 |
2023-10-20 | $24.62 | $24.76 | $24.56 | $24.67 | $24.67 | 8,069,114 |
2023-10-19 | $24.86 | $25.00 | $24.53 | $24.55 | $24.55 | 9,513,329 |
2023-10-18 | $24.96 | $25.06 | $24.81 | $24.98 | $24.98 | 7,069,192 |
2023-10-17 | $25.09 | $25.30 | $24.99 | $25.20 | $25.20 | 7,906,918 |
2023-10-16 | $25.47 | $25.53 | $25.40 | $25.48 | $25.48 | 8,415,326 |
2023-10-13 | $25.87 | $25.92 | $25.74 | $25.86 | $25.86 | 6,935,160 |
2023-10-12 | $25.97 | $26.01 | $25.41 | $25.45 | $25.45 | 7,087,970 |
2023-10-11 | $25.92 | $26.10 | $25.86 | $26.10 | $26.10 | 9,344,182 |
2023-10-10 | $25.39 | $25.74 | $25.29 | $25.61 | $25.61 | 9,141,376 |
2023-10-09 | $25.31 | $25.63 | $25.17 | $25.63 | $25.63 | 3,120,940 |
2023-10-06 | $24.93 | $25.33 | $24.89 | $25.10 | $25.10 | 4,807,543 |
2023-10-05 | $25.45 | $25.48 | $25.33 | $25.39 | $25.39 | 5,473,506 |
2023-10-04 | $25.36 | $25.50 | $25.25 | $25.49 | $25.49 | 6,385,624 |
2023-10-03 | $25.50 | $25.60 | $25.13 | $25.19 | $25.19 | 8,113,801 |
2023-10-02 | $25.88 | $25.93 | $25.60 | $25.68 | $25.68 | 6,285,483 |
2023-09-29 | $26.33 | $26.38 | $26.01 | $26.15 | $26.15 | 9,435,339 |
2023-09-28 | $25.86 | $26.16 | $25.72 | $26.13 | $26.13 | 14,183,548 |
2023-09-27 | $26.40 | $26.43 | $25.98 | $26.09 | $26.09 | 8,512,311 |
2023-09-26 | $26.38 | $26.43 | $26.18 | $26.22 | $26.22 | 4,494,765 |
2023-09-25 | $26.43 | $26.53 | $26.29 | $26.32 | $26.32 | 4,929,926 |
2023-09-22 | $26.73 | $26.95 | $26.69 | $26.91 | $26.91 | 6,090,908 |
2023-09-21 | $26.85 | $26.87 | $26.70 | $26.71 | $26.71 | 7,421,637 |
2023-09-20 | $27.40 | $27.48 | $27.32 | $27.34 | $27.34 | 4,337,170 |
2023-09-19 | $27.34 | $27.43 | $27.26 | $27.29 | $27.29 | 3,213,791 |
2023-09-18 | $27.28 | $27.46 | $27.28 | $27.43 | $27.43 | 2,507,607 |
2023-09-15 | $27.44 | $27.44 | $27.31 | $27.33 | $27.33 | 3,932,525 |
2023-09-14 | $27.58 | $27.65 | $27.43 | $27.48 | $27.48 | 4,300,424 |
2023-09-13 | $27.56 | $27.73 | $27.53 | $27.64 | $27.64 | 3,758,784 |
2023-09-12 | $27.55 | $27.63 | $27.47 | $27.63 | $27.63 | 2,358,624 |
2023-09-11 | $27.50 | $27.58 | $27.46 | $27.51 | $27.51 | 4,019,301 |
2023-09-08 | $27.69 | $27.83 | $27.62 | $27.67 | $27.67 | 5,070,573 |
2023-09-07 | $27.57 | $27.59 | $27.49 | $27.58 | $27.58 | 3,830,609 |
2023-09-06 | $27.61 | $27.61 | $27.44 | $27.50 | $27.50 | 5,183,861 |
2023-09-05 | $27.65 | $27.66 | $27.45 | $27.47 | $27.47 | 4,595,349 |
2023-09-01 | $28.06 | $28.08 | $27.75 | $27.81 | $27.81 | 3,991,809 |
2023-08-31 | $28.27 | $28.41 | $28.24 | $28.29 | $28.21 | 5,433,038 |
2023-08-30 | $28.18 | $28.24 | $28.11 | $28.18 | $28.10 | 2,559,733 |
2023-08-29 | $27.83 | $28.26 | $27.83 | $28.20 | $28.20 | 6,461,571 |
2023-08-28 | $28.01 | $28.01 | $27.81 | $27.92 | $27.92 | 4,134,580 |
2023-08-25 | $27.75 | $27.97 | $27.70 | $27.88 | $27.88 | 4,471,078 |
2023-08-24 | $27.87 | $27.99 | $27.81 | $27.83 | $27.83 | 4,532,165 |
2023-08-23 | $27.68 | $27.99 | $27.66 | $27.98 | $27.98 | 5,547,100 |
2023-08-22 | $27.22 | $27.39 | $27.16 | $27.36 | $27.36 | 4,913,073 |
2023-08-21 | $27.23 | $27.26 | $27.11 | $27.18 | $27.18 | 7,071,305 |
2023-08-18 | $27.44 | $27.65 | $27.42 | $27.54 | $27.54 | 4,916,484 |
2023-08-17 | $27.48 | $27.49 | $27.32 | $27.43 | $27.43 | 7,226,179 |
2023-08-16 | $27.67 | $27.81 | $27.52 | $27.56 | $27.56 | 5,989,757 |
2023-08-15 | $27.82 | $27.93 | $27.75 | $27.76 | $27.76 | 5,893,246 |
2023-08-14 | $27.93 | $28.11 | $27.83 | $27.92 | $27.92 | 2,900,001 |
2023-08-11 | $27.95 | $28.11 | $27.93 | $27.95 | $27.95 | 3,203,738 |
2023-08-10 | $28.44 | $28.52 | $28.04 | $28.06 | $28.06 | 7,793,554 |
2023-08-09 | $28.39 | $28.51 | $28.39 | $28.46 | $28.46 | 4,352,719 |
2023-08-08 | $28.38 | $28.52 | $28.27 | $28.33 | $28.33 | 4,871,508 |
2023-08-07 | $28.16 | $28.19 | $28.00 | $28.04 | $28.04 | 3,925,620 |
2023-08-04 | $27.88 | $28.32 | $27.88 | $28.28 | $28.28 | 5,649,622 |
2023-08-03 | $27.88 | $27.92 | $27.71 | $27.80 | $27.80 | 9,318,983 |
2023-08-02 | $28.37 | $28.42 | $28.21 | $28.41 | $28.41 | 6,255,106 |
2023-08-01 | $28.82 | $28.85 | $28.58 | $28.64 | $28.64 | 4,871,159 |
2023-07-31 | $29.06 | $29.24 | $29.06 | $29.17 | $29.09 | 5,189,274 |
2023-07-28 | $29.00 | $29.12 | $28.93 | $29.11 | $29.03 | 2,598,717 |
2023-07-27 | $29.35 | $29.41 | $28.85 | $28.96 | $28.88 | 11,859,344 |
2023-07-26 | $29.61 | $29.61 | $29.42 | $29.51 | $29.51 | 4,435,355 |
2023-07-25 | $29.37 | $29.56 | $29.36 | $29.47 | $29.47 | 3,121,016 |
2023-07-24 | $29.69 | $29.74 | $29.50 | $29.52 | $29.52 | 3,519,033 |
2023-07-21 | $29.74 | $29.79 | $29.60 | $29.62 | $29.62 | 8,831,686 |
2023-07-20 | $29.75 | $29.78 | $29.50 | $29.60 | $29.60 | 5,024,025 |
2023-07-19 | $29.73 | $29.98 | $29.66 | $29.96 | $29.96 | 5,415,263 |
2023-07-18 | $29.68 | $29.76 | $29.62 | $29.65 | $29.65 | 3,853,545 |
2023-07-17 | $29.52 | $29.58 | $29.43 | $29.54 | $29.54 | 3,327,104 |
2023-07-14 | $29.64 | $29.70 | $29.51 | $29.54 | $29.54 | 3,137,796 |
2023-07-13 | $29.52 | $29.71 | $29.45 | $29.67 | $29.67 | 6,664,507 |
2023-07-12 | $29.19 | $29.47 | $29.10 | $29.37 | $29.37 | 5,494,945 |
2023-07-11 | $29.02 | $29.13 | $28.94 | $29.04 | $29.04 | 3,603,679 |
2023-07-10 | $28.82 | $29.01 | $28.81 | $28.91 | $28.91 | 3,498,038 |
2023-07-07 | $28.87 | $28.99 | $28.82 | $28.86 | $28.86 | 4,583,565 |
2023-07-06 | $29.12 | $29.18 | $28.94 | $29.01 | $29.01 | 6,396,227 |
2023-07-05 | $29.62 | $29.66 | $29.31 | $29.39 | $29.39 | 5,467,895 |
2023-07-03 | $29.87 | $30.00 | $29.67 | $29.67 | $29.67 | 2,245,933 |
2023-06-30 | $29.68 | $29.95 | $29.63 | $29.90 | $29.90 | 8,804,080 |
2023-06-29 | $29.72 | $29.76 | $29.53 | $29.61 | $29.61 | 8,931,869 |
2023-06-28 | $30.06 | $30.18 | $29.91 | $30.11 | $30.11 | 5,506,436 |
2023-06-27 | $30.12 | $30.21 | $29.89 | $29.98 | $29.98 | 4,735,430 |
2023-06-26 | $30.11 | $30.17 | $30.01 | $30.07 | $30.07 | 5,070,573 |
2023-06-23 | $30.20 | $30.21 | $29.95 | $30.04 | $30.04 | 4,555,761 |
2023-06-22 | $29.89 | $30.01 | $29.74 | $29.77 | $29.77 | 4,113,613 |
2023-06-21 | $29.90 | $30.13 | $29.77 | $30.11 | $30.11 | 5,012,311 |
2023-06-20 | $29.98 | $30.13 | $29.98 | $30.05 | $30.05 | 4,396,058 |
2023-06-16 | $29.81 | $29.90 | $29.69 | $29.85 | $29.85 | 3,111,930 |
2023-06-15 | $29.96 | $30.12 | $29.84 | $29.95 | $29.95 | 6,366,215 |
2023-06-14 | $29.60 | $29.77 | $29.55 | $29.68 | $29.68 | 3,866,266 |
2023-06-13 | $29.76 | $29.81 | $29.43 | $29.49 | $29.49 | 3,646,322 |
2023-06-12 | $29.80 | $29.80 | $29.49 | $29.77 | $29.77 | 3,621,820 |
2023-06-09 | $29.62 | $29.80 | $29.55 | $29.72 | $29.72 | 3,295,635 |
2023-06-08 | $29.42 | $29.77 | $29.41 | $29.75 | $29.75 | 3,846,513 |
2023-06-07 | $29.78 | $29.84 | $29.40 | $29.43 | $29.43 | 3,295,075 |
2023-06-06 | $29.71 | $29.86 | $29.58 | $29.85 | $29.85 | 2,817,133 |
2023-06-05 | $29.57 | $29.86 | $29.52 | $29.71 | $29.71 | 2,363,500 |
2023-06-02 | $30.00 | $30.02 | $29.73 | $29.75 | $29.75 | 2,152,153 |
2023-06-01 | $30.08 | $30.17 | $29.91 | $30.02 | $30.02 | 3,434,714 |
2023-05-31 | $29.72 | $30.04 | $29.70 | $29.98 | $29.90 | 4,103,876 |
2023-05-30 | $29.56 | $29.78 | $29.51 | $29.75 | $29.67 | 2,672,604 |
2023-05-26 | $29.20 | $29.44 | $29.15 | $29.42 | $29.34 | 3,772,343 |
2023-05-25 | $29.38 | $29.42 | $29.18 | $29.25 | $29.17 | 6,977,909 |
2023-05-24 | $29.56 | $29.58 | $29.36 | $29.36 | $29.28 | 4,974,762 |
2023-05-23 | $29.32 | $29.55 | $29.30 | $29.49 | $29.41 | 7,613,457 |
2023-05-22 | $29.55 | $29.67 | $29.40 | $29.42 | $29.34 | 7,564,384 |
2023-05-19 | $29.54 | $29.72 | $29.46 | $29.51 | $29.43 | 5,606,234 |
2023-05-18 | $29.82 | $29.84 | $29.70 | $29.72 | $29.64 | 8,561,589 |
2023-05-17 | $30.10 | $30.12 | $29.89 | $29.96 | $29.88 | 4,756,355 |
2023-05-16 | $29.92 | $30.04 | $29.83 | $30.02 | $29.94 | 3,695,129 |
2023-05-15 | $30.16 | $30.19 | $30.11 | $30.13 | $30.05 | 2,387,252 |
2023-05-12 | $30.64 | $30.69 | $30.41 | $30.41 | $30.33 | 3,411,042 |
2023-05-11 | $30.71 | $30.78 | $30.57 | $30.65 | $30.57 | 4,653,685 |
2023-05-10 | $30.26 | $30.41 | $30.26 | $30.37 | $30.29 | 5,342,185 |
2023-05-09 | $30.20 | $30.23 | $30.06 | $30.09 | $30.01 | 5,449,118 |
2023-05-08 | $30.19 | $30.29 | $30.14 | $30.19 | $30.11 | 3,957,114 |
2023-05-05 | $30.42 | $30.56 | $30.35 | $30.55 | $30.47 | 2,559,249 |
2023-05-04 | $30.65 | $31.00 | $30.64 | $30.69 | $30.61 | 6,736,862 |
2023-05-03 | $30.85 | $31.01 | $30.67 | $30.93 | $30.93 | 4,683,492 |
2023-05-02 | $30.31 | $30.76 | $30.27 | $30.76 | $30.76 | 4,697,317 |
2023-05-01 | $30.63 | $30.66 | $29.98 | $30.08 | $30.08 | 6,793,998 |
2023-04-28 | $30.88 | $31.02 | $30.79 | $30.94 | $30.94 | 3,333,579 |
2023-04-27 | $30.62 | $30.64 | $30.45 | $30.51 | $30.51 | 2,506,811 |
2023-04-26 | $31.05 | $31.15 | $30.75 | $30.79 | $30.79 | 4,741,232 |
2023-04-25 | $30.92 | $31.12 | $30.91 | $31.08 | $31.08 | 2,658,139 |
2023-04-24 | $30.54 | $30.67 | $30.50 | $30.64 | $30.64 | 1,890,328 |
2023-04-21 | $30.62 | $30.66 | $30.34 | $30.38 | $30.38 | 2,115,221 |
2023-04-20 | $30.50 | $30.62 | $30.47 | $30.53 | $30.53 | 2,264,250 |
2023-04-19 | $30.24 | $30.34 | $30.13 | $30.30 | $30.30 | 2,892,556 |
2023-04-18 | $30.22 | $30.44 | $30.22 | $30.33 | $30.33 | 3,479,989 |
2023-04-17 | $30.40 | $30.43 | $30.21 | $30.23 | $30.23 | 5,441,679 |
2023-04-14 | $30.65 | $30.71 | $30.50 | $30.56 | $30.56 | 4,320,136 |
2023-04-13 | $31.12 | $31.21 | $30.80 | $30.87 | $30.87 | 7,003,778 |
2023-04-12 | $31.13 | $31.16 | $30.78 | $31.05 | $31.05 | 3,074,831 |
2023-04-11 | $31.12 | $31.12 | $30.97 | $31.08 | $31.08 | 1,628,634 |
2023-04-10 | $31.27 | $31.29 | $30.98 | $31.05 | $31.05 | 2,119,205 |
2023-04-06 | $31.46 | $31.60 | $31.46 | $31.50 | $31.50 | 1,545,920 |
2023-04-05 | $31.32 | $31.48 | $31.23 | $31.45 | $31.45 | 6,676,742 |
2023-04-04 | $30.73 | $31.29 | $30.73 | $31.13 | $31.13 | 7,128,664 |
2023-04-03 | $30.76 | $31.09 | $30.70 | $30.95 | $30.95 | 3,999,520 |
2023-03-31 | $30.62 | $30.94 | $30.54 | $30.88 | $30.80 | 10,571,146 |
2023-03-30 | $30.35 | $30.54 | $30.32 | $30.48 | $30.40 | 6,942,805 |
2023-03-29 | $30.17 | $30.38 | $30.16 | $30.34 | $30.26 | 4,816,396 |
2023-03-28 | $30.33 | $30.44 | $30.27 | $30.40 | $30.32 | 3,191,977 |
2023-03-27 | $30.57 | $30.73 | $30.36 | $30.37 | $30.29 | 4,152,800 |
2023-03-24 | $31.10 | $31.19 | $30.88 | $31.01 | $30.93 | 3,815,984 |
2023-03-23 | $30.62 | $30.94 | $30.49 | $30.90 | $30.82 | 6,140,459 |
2023-03-22 | $30.37 | $30.89 | $30.32 | $30.85 | $30.77 | 5,118,607 |
2023-03-21 | $30.52 | $30.59 | $30.34 | $30.45 | $30.37 | 3,050,432 |
2023-03-20 | $31.01 | $31.01 | $30.66 | $30.72 | $30.64 | 6,349,015 |
2023-03-17 | $30.92 | $31.23 | $30.89 | $30.97 | $30.89 | 5,453,232 |
2023-03-16 | $31.16 | $31.33 | $30.52 | $30.56 | $30.48 | 9,360,287 |
2023-03-15 | $30.97 | $31.23 | $30.61 | $30.83 | $30.75 | 8,244,997 |
2023-03-14 | $30.55 | $30.66 | $30.17 | $30.23 | $30.16 | 8,535,710 |
2023-03-13 | $31.26 | $31.53 | $30.50 | $30.71 | $30.63 | 9,904,005 |
2023-03-10 | $30.16 | $30.60 | $30.16 | $30.56 | $30.48 | 7,383,579 |
2023-03-09 | $29.45 | $29.72 | $29.40 | $29.60 | $29.60 | 8,406,922 |
2023-03-08 | $29.68 | $29.83 | $29.42 | $29.51 | $29.51 | 4,633,989 |
2023-03-07 | $29.44 | $29.66 | $29.28 | $29.48 | $29.48 | 4,494,933 |
2023-03-06 | $29.62 | $29.64 | $29.30 | $29.34 | $29.34 | 2,170,756 |
2023-03-03 | $29.28 | $29.52 | $29.18 | $29.52 | $29.52 | 4,845,954 |
2023-03-02 | $28.80 | $28.95 | $28.75 | $28.88 | $28.88 | 4,608,980 |
2023-03-01 | $29.29 | $29.34 | $29.06 | $29.14 | $29.14 | 3,231,755 |
2023-02-28 | $29.23 | $29.53 | $29.17 | $29.53 | $29.46 | 4,686,162 |
2023-02-27 | $29.44 | $29.55 | $29.35 | $29.42 | $29.35 | 3,768,057 |
2023-02-24 | $29.48 | $29.55 | $29.24 | $29.34 | $29.27 | 3,511,399 |
2023-02-23 | $29.51 | $29.78 | $29.51 | $29.72 | $29.65 | 4,819,805 |
2023-02-22 | $29.39 | $29.56 | $29.39 | $29.45 | $29.38 | 3,827,408 |
2023-02-21 | $29.40 | $29.45 | $29.20 | $29.22 | $29.15 | 30,636,646 |
2023-02-17 | $29.42 | $29.77 | $29.40 | $29.77 | $29.70 | 3,378,904 |
2023-02-16 | $29.68 | $29.73 | $29.50 | $29.56 | $29.49 | 6,600,844 |
2023-02-15 | $30.07 | $30.18 | $29.80 | $29.95 | $29.88 | 3,417,448 |
2023-02-14 | $30.26 | $30.41 | $29.96 | $30.20 | $30.13 | 5,161,723 |
2023-02-13 | $30.11 | $30.31 | $30.09 | $30.28 | $30.21 | 4,423,297 |
2023-02-10 | $30.31 | $30.31 | $29.98 | $30.05 | $29.98 | 5,659,846 |
2023-02-09 | $30.85 | $30.89 | $30.31 | $30.35 | $30.28 | 15,069,706 |
2023-02-08 | $30.49 | $30.63 | $30.31 | $30.60 | $30.53 | 5,705,594 |
2023-02-07 | $30.56 | $30.79 | $30.46 | $30.48 | $30.41 | 4,336,740 |
2023-02-06 | $30.66 | $30.80 | $30.64 | $30.70 | $30.63 | 2,168,718 |
2023-02-03 | $30.94 | $31.04 | $30.77 | $30.93 | $30.86 | 3,084,173 |
2023-02-02 | $31.57 | $31.67 | $31.33 | $31.39 | $31.32 | 5,926,543 |
2023-02-01 | $31.19 | $31.46 | $30.87 | $31.37 | $31.30 | 5,418,601 |
2023-01-31 | $31.06 | $31.11 | $30.74 | $31.10 | $30.95 | 4,180,571 |
2023-01-30 | $30.88 | $31.08 | $30.82 | $30.85 | $30.70 | 3,231,684 |
2023-01-27 | $30.81 | $31.01 | $30.79 | $30.97 | $30.82 | 3,434,207 |
2023-01-26 | $31.09 | $31.22 | $30.90 | $31.03 | $30.88 | 5,775,204 |
2023-01-25 | $31.15 | $31.29 | $30.97 | $31.19 | $31.04 | 2,651,761 |
2023-01-24 | $30.83 | $31.18 | $30.63 | $31.12 | $30.97 | 3,557,093 |
2023-01-23 | $30.67 | $30.84 | $30.66 | $30.72 | $30.57 | 4,220,256 |
2023-01-20 | $31.04 | $31.10 | $30.81 | $30.83 | $30.68 | 4,195,838 |
2023-01-19 | $31.35 | $31.42 | $31.17 | $31.32 | $31.17 | 4,552,004 |
2023-01-18 | $31.43 | $31.51 | $31.10 | $31.49 | $31.34 | 5,520,635 |
2023-01-17 | $30.66 | $30.93 | $30.65 | $30.77 | $30.62 | 4,467,181 |
2023-01-13 | $31.05 | $31.24 | $30.85 | $30.95 | $30.80 | 3,134,863 |
2023-01-12 | $30.71 | $31.23 | $30.39 | $31.22 | $31.07 | 4,310,445 |
2023-01-11 | $30.48 | $30.68 | $30.40 | $30.66 | $30.51 | 11,637,378 |
2023-01-10 | $30.38 | $30.45 | $30.11 | $30.24 | $30.09 | 4,968,624 |
2023-01-09 | $30.34 | $30.75 | $30.30 | $30.69 | $30.54 | 2,540,279 |
2023-01-06 | $29.87 | $30.57 | $29.85 | $30.54 | $30.39 | 4,309,620 |
2023-01-05 | $29.66 | $30.02 | $29.62 | $30.02 | $29.87 | 2,795,669 |
2023-01-04 | $30.03 | $30.07 | $29.76 | $29.90 | $29.76 | 4,448,794 |
2023-01-03 | $29.73 | $29.78 | $29.38 | $29.53 | $29.39 | 3,557,259 |
2022-12-30 | $29.09 | $29.28 | $28.97 | $29.03 | $28.89 | 5,668,298 |
2022-12-29 | $29.09 | $29.40 | $29.09 | $29.32 | $29.32 | 2,201,440 |
2022-12-28 | $29.30 | $29.33 | $28.97 | $29.02 | $29.02 | 3,410,560 |
2022-12-27 | $29.26 | $29.42 | $29.14 | $29.18 | $29.18 | 3,985,805 |
2022-12-23 | $29.81 | $29.87 | $29.67 | $29.70 | $29.70 | 4,137,847 |
2022-12-22 | $30.10 | $30.22 | $30.03 | $30.11 | $30.11 | 4,164,648 |
2022-12-21 | $30.25 | $30.28 | $29.91 | $30.08 | $30.08 | 4,253,021 |
2022-12-20 | $30.02 | $30.14 | $29.95 | $30.03 | $30.03 | 2,020,533 |
2022-12-19 | $30.67 | $30.68 | $30.45 | $30.55 | $30.55 | 3,773,014 |
2022-12-16 | $30.92 | $31.28 | $30.86 | $31.09 | $31.01 | 3,028,922 |
2022-12-15 | $31.39 | $31.60 | $31.33 | $31.39 | $31.31 | 5,136,964 |
2022-12-14 | $31.13 | $31.30 | $30.93 | $31.26 | $31.18 | 6,660,502 |
2022-12-13 | $31.50 | $31.51 | $31.07 | $31.12 | $31.04 | 5,780,999 |
2022-12-12 | $31.15 | $31.20 | $30.71 | $30.82 | $30.74 | 4,456,683 |
2022-12-09 | $31.15 | $31.20 | $30.72 | $30.72 | $30.65 | 6,947,358 |
2022-12-08 | $31.35 | $31.54 | $31.29 | $31.45 | $31.37 | 5,555,371 |
2022-12-07 | $31.29 | $31.63 | $31.25 | $31.56 | $31.48 | 5,879,673 |
2022-12-06 | $30.81 | $31.03 | $30.72 | $30.92 | $30.84 | 4,519,503 |
2022-12-05 | $30.64 | $30.66 | $30.39 | $30.58 | $30.51 | 4,179,981 |
2022-12-02 | $30.52 | $30.98 | $30.32 | $30.98 | $30.90 | 5,552,273 |
2022-12-01 | $29.99 | $30.66 | $29.96 | $30.65 | $30.58 | 8,407,179 |
2022-11-30 | $29.56 | $29.87 | $29.49 | $29.85 | $29.71 | 7,185,578 |
2022-11-29 | $29.69 | $29.89 | $29.62 | $29.65 | $29.51 | 5,357,595 |
2022-11-28 | $30.08 | $30.13 | $29.83 | $29.97 | $29.97 | 5,859,455 |
2022-11-25 | $29.80 | $29.90 | $29.76 | $29.89 | $29.89 | 4,241,040 |
2022-11-23 | $29.67 | $29.96 | $29.65 | $29.95 | $29.95 | 6,564,734 |
2022-11-22 | $29.29 | $29.56 | $29.27 | $29.51 | $29.51 | 12,240,872 |
2022-11-21 | $29.31 | $29.35 | $29.06 | $29.14 | $29.14 | 7,781,240 |
2022-11-18 | $29.26 | $29.36 | $29.01 | $29.05 | $29.05 | 5,875,815 |
2022-11-17 | $29.19 | $29.27 | $29.06 | $29.21 | $29.21 | 5,472,249 |
2022-11-16 | $29.13 | $29.51 | $29.06 | $29.50 | $29.50 | 6,302,605 |
2022-11-15 | $28.66 | $28.93 | $28.62 | $28.92 | $28.92 | 4,229,673 |
2022-11-14 | $28.55 | $28.57 | $28.33 | $28.49 | $28.49 | 3,674,334 |
2022-11-11 | $28.47 | $28.69 | $28.43 | $28.57 | $28.57 | 1,905,634 |
2022-11-10 | $28.23 | $28.70 | $28.20 | $28.65 | $28.65 | 6,688,789 |
2022-11-09 | $27.42 | $27.73 | $27.38 | $27.61 | $27.61 | 8,407,191 |
2022-11-08 | $27.40 | $27.69 | $27.39 | $27.53 | $27.53 | 4,819,374 |
2022-11-07 | $27.63 | $27.65 | $27.23 | $27.24 | $27.24 | 2,615,812 |
2022-11-04 | $27.73 | $27.87 | $27.48 | $27.50 | $27.50 | 3,894,224 |
2022-11-03 | $27.71 | $28.04 | $27.68 | $27.91 | $27.91 | 22,623,742 |
2022-11-02 | $28.18 | $28.38 | $27.93 | $28.05 | $28.05 | 6,612,126 |
2022-11-01 | $28.35 | $28.37 | $28.03 | $28.15 | $28.15 | 2,745,157 |
2022-10-31 | $28.05 | $28.13 | $27.72 | $27.99 | $27.99 | 4,485,226 |
2022-10-28 | $28.20 | $28.40 | $28.08 | $28.19 | $28.19 | 2,577,778 |
2022-10-27 | $28.23 | $28.49 | $28.05 | $28.40 | $28.40 | 6,119,320 |
2022-10-26 | $27.94 | $28.19 | $27.94 | $28.11 | $28.11 | 4,658,098 |
2022-10-25 | $27.62 | $27.80 | $27.59 | $27.75 | $27.75 | 7,017,969 |
2022-10-24 | $27.12 | $27.31 | $26.87 | $27.04 | $27.04 | 6,530,300 |
2022-10-21 | $27.18 | $27.42 | $27.04 | $27.23 | $27.23 | 8,682,594 |
2022-10-20 | $27.96 | $28.06 | $27.64 | $27.68 | $27.68 | 4,176,207 |
2022-10-19 | $28.30 | $28.36 | $28.07 | $28.10 | $28.10 | 4,002,329 |
2022-10-18 | $28.52 | $28.64 | $28.21 | $28.62 | $28.62 | 4,184,438 |
2022-10-17 | $28.84 | $28.96 | $28.49 | $28.51 | $28.51 | 5,074,076 |
2022-10-14 | $29.08 | $29.08 | $28.56 | $28.65 | $28.65 | 2,904,799 |
2022-10-13 | $28.56 | $29.11 | $28.55 | $28.85 | $28.85 | 3,960,341 |
2022-10-12 | $28.81 | $29.14 | $28.79 | $29.10 | $29.10 | 6,092,074 |
2022-10-11 | $28.95 | $29.26 | $28.75 | $28.98 | $28.98 | 9,555,789 |
2022-10-10 | $29.12 | $29.16 | $28.69 | $28.85 | $28.85 | 1,438,746 |
2022-10-07 | $29.20 | $29.44 | $29.12 | $29.27 | $29.27 | 3,453,669 |
2022-10-06 | $29.69 | $29.76 | $29.41 | $29.54 | $29.54 | 6,214,251 |
2022-10-05 | $29.75 | $29.77 | $29.45 | $29.66 | $29.66 | 4,511,170 |
2022-10-04 | $30.15 | $30.30 | $29.93 | $29.98 | $29.98 | 7,437,020 |
2022-10-03 | $30.04 | $30.28 | $29.87 | $30.05 | $30.05 | 5,355,535 |
2022-09-30 | $30.14 | $30.28 | $29.59 | $29.64 | $29.64 | 8,478,019 |
2022-09-29 | $29.76 | $30.11 | $29.75 | $29.99 | $29.99 | 4,765,381 |
2022-09-28 | $29.82 | $30.18 | $29.65 | $30.16 | $30.16 | 5,005,070 |
2022-09-27 | $29.69 | $29.76 | $29.20 | $29.20 | $29.20 | 5,011,897 |
2022-09-26 | $30.41 | $30.41 | $29.82 | $29.95 | $29.95 | 5,672,430 |
2022-09-23 | $30.41 | $30.71 | $30.22 | $30.55 | $30.55 | 9,258,701 |
2022-09-22 | $30.56 | $30.59 | $30.27 | $30.39 | $30.39 | 7,895,530 |
2022-09-21 | $30.83 | $31.18 | $30.62 | $31.18 | $31.18 | 3,949,915 |
2022-09-20 | $30.55 | $30.85 | $30.48 | $30.70 | $30.70 | 3,507,288 |
2022-09-19 | $30.88 | $31.13 | $30.85 | $30.99 | $30.99 | 2,626,157 |
2022-09-16 | $30.92 | $31.18 | $30.86 | $30.95 | $30.95 | 5,116,287 |
2022-09-15 | $31.14 | $31.24 | $31.07 | $31.15 | $31.15 | 2,740,207 |
2022-09-14 | $31.05 | $31.28 | $31.00 | $31.21 | $31.21 | 2,867,956 |
2022-09-13 | $30.85 | $31.15 | $30.78 | $31.13 | $31.13 | 3,136,421 |
2022-09-12 | $31.42 | $31.49 | $30.97 | $31.10 | $31.10 | 8,901,813 |
2022-09-09 | $31.36 | $31.47 | $31.17 | $31.33 | $31.33 | 1,491,434 |
2022-09-08 | $31.50 | $31.66 | $31.27 | $31.27 | $31.27 | 6,226,052 |
2022-09-07 | $31.33 | $31.64 | $31.31 | $31.57 | $31.57 | 6,004,450 |
2022-09-06 | $31.48 | $31.49 | $31.08 | $31.08 | $31.08 | 3,428,787 |
2022-09-02 | $31.70 | $31.92 | $31.64 | $31.84 | $31.84 | 4,697,021 |
2022-09-01 | $31.73 | $31.82 | $31.49 | $31.66 | $31.66 | 3,329,140 |
2022-08-31 | $32.49 | $32.65 | $32.19 | $32.28 | $32.21 | 6,281,435 |
2022-08-30 | $32.46 | $32.71 | $32.36 | $32.55 | $32.48 | 2,939,464 |
2022-08-29 | $32.58 | $32.60 | $32.37 | $32.49 | $32.42 | 1,238,700 |
2022-08-26 | $32.44 | $32.88 | $32.37 | $32.77 | $32.70 | 3,986,081 |
2022-08-25 | $32.18 | $32.63 | $30.46 | $32.57 | $32.50 | 28,243,160 |
2022-08-24 | $32.22 | $32.31 | $32.04 | $32.14 | $32.07 | 5,356,548 |
2022-08-23 | $32.40 | $32.75 | $32.29 | $32.37 | $32.30 | 2,425,545 |
2022-08-22 | $32.62 | $32.64 | $32.41 | $32.52 | $32.45 | 2,070,475 |
2022-08-19 | $32.71 | $32.75 | $32.58 | $32.65 | $32.58 | 6,096,308 |
2022-08-18 | $33.18 | $33.37 | $33.10 | $33.17 | $33.10 | 3,017,366 |
2022-08-17 | $33.21 | $33.21 | $33.00 | $33.09 | $33.02 | 2,313,017 |
2022-08-16 | $33.26 | $33.47 | $33.00 | $33.47 | $33.40 | 1,466,024 |
2022-08-15 | $33.55 | $33.65 | $33.33 | $33.35 | $33.28 | 1,531,372 |
2022-08-12 | $33.21 | $33.33 | $33.03 | $33.33 | $33.26 | 1,641,751 |
2022-08-11 | $33.65 | $33.69 | $32.93 | $33.01 | $32.94 | 10,257,681 |
2022-08-10 | $33.88 | $34.19 | $33.62 | $33.71 | $33.64 | 7,625,532 |
2022-08-09 | $33.88 | $34.03 | $33.81 | $33.91 | $33.84 | 4,305,422 |
2022-08-08 | $33.86 | $34.08 | $33.85 | $34.02 | $33.95 | 2,381,358 |
2022-08-05 | $33.69 | $33.72 | $33.41 | $33.57 | $33.50 | 3,730,433 |
2022-08-04 | $34.23 | $34.40 | $34.14 | $34.33 | $34.25 | 8,624,526 |
2022-08-03 | $33.73 | $34.36 | $33.51 | $34.34 | $34.26 | 6,532,256 |
2022-08-02 | $34.57 | $34.71 | $33.78 | $33.85 | $33.78 | 6,812,197 |
2022-08-01 | $34.07 | $34.55 | $34.03 | $34.52 | $34.44 | 2,880,687 |
2022-07-29 | $33.93 | $34.35 | $33.82 | $33.87 | $33.87 | 6,058,053 |
2022-07-28 | $34.01 | $34.23 | $33.82 | $33.94 | $33.94 | 3,120,955 |
2022-07-27 | $33.97 | $34.09 | $33.63 | $33.68 | $33.68 | 4,121,986 |
2022-07-26 | $34.17 | $34.28 | $33.79 | $33.82 | $33.82 | 3,658,879 |
2022-07-25 | $33.61 | $33.83 | $33.54 | $33.75 | $33.75 | 8,822,158 |
2022-07-22 | $34.04 | $34.29 | $33.93 | $34.11 | $34.11 | 8,294,830 |
2022-07-21 | $33.17 | $33.58 | $33.13 | $33.55 | $33.55 | 6,562,708 |
2022-07-20 | $33.26 | $33.28 | $32.87 | $33.03 | $33.03 | 7,346,611 |
2022-07-19 | $33.11 | $33.16 | $32.77 | $32.93 | $32.93 | 4,164,132 |
2022-07-18 | $33.18 | $33.20 | $32.90 | $33.11 | $33.11 | 1,673,872 |
2022-07-15 | $33.34 | $33.62 | $33.29 | $33.44 | $33.44 | 5,318,044 |
2022-07-14 | $33.14 | $33.41 | $32.97 | $33.23 | $33.23 | 7,017,624 |
2022-07-13 | $32.80 | $33.55 | $32.70 | $33.50 | $33.50 | 13,417,408 |
2022-07-12 | $33.30 | $33.47 | $33.13 | $33.14 | $33.14 | 3,738,628 |
2022-07-11 | $32.80 | $33.07 | $32.78 | $32.98 | $32.98 | 4,548,875 |
2022-07-08 | $32.71 | $32.71 | $32.33 | $32.45 | $32.45 | 4,276,982 |
2022-07-07 | $33.15 | $33.16 | $32.74 | $32.82 | $32.82 | 3,151,587 |
2022-07-06 | $33.77 | $33.78 | $33.06 | $33.07 | $33.07 | 6,678,046 |
2022-07-05 | $33.66 | $33.85 | $33.43 | $33.58 | $33.58 | 3,842,905 |
2022-07-01 | $33.39 | $33.82 | $33.19 | $33.37 | $33.37 | 5,198,018 |
2022-06-30 | $33.05 | $33.31 | $33.04 | $33.07 | $33.01 | 7,930,124 |
2022-06-29 | $32.40 | $32.80 | $32.37 | $32.78 | $32.72 | 7,046,254 |
2022-06-28 | $32.08 | $32.33 | $31.98 | $32.31 | $32.25 | 3,993,638 |
2022-06-27 | $32.07 | $32.35 | $32.07 | $32.21 | $32.15 | 6,180,791 |
2022-06-24 | $32.69 | $32.87 | $32.44 | $32.46 | $32.40 | 7,400,703 |
2022-06-23 | $32.82 | $33.15 | $32.69 | $32.88 | $32.82 | 6,245,594 |
2022-06-22 | $32.50 | $32.66 | $32.42 | $32.62 | $32.56 | 7,595,349 |
2022-06-21 | $31.80 | $32.04 | $31.72 | $31.82 | $31.76 | 3,342,845 |
2022-06-17 | $32.29 | $32.50 | $32.01 | $32.34 | $32.28 | 3,227,217 |
2022-06-16 | $31.34 | $32.23 | $31.25 | $32.22 | $32.16 | 5,282,850 |
2022-06-15 | $31.74 | $32.02 | $31.47 | $32.02 | $31.96 | 7,750,299 |
2022-06-14 | $31.86 | $31.98 | $31.35 | $31.38 | $31.32 | 2,514,477 |
2022-06-13 | $32.14 | $32.19 | $31.52 | $31.80 | $31.74 | 4,242,161 |
2022-06-10 | $32.92 | $32.99 | $32.56 | $32.77 | $32.71 | 5,512,667 |
2022-06-09 | $32.81 | $33.04 | $32.77 | $32.98 | $32.92 | 1,993,234 |
2022-06-08 | $33.05 | $33.18 | $32.90 | $32.91 | $32.85 | 1,833,228 |
2022-06-07 | $33.04 | $33.34 | $33.02 | $33.15 | $33.09 | 2,163,895 |
2022-06-06 | $33.17 | $33.27 | $32.82 | $32.84 | $32.78 | 2,749,596 |
2022-06-03 | $33.16 | $33.41 | $33.13 | $33.40 | $33.33 | 1,580,524 |
2022-06-02 | $33.59 | $33.60 | $33.28 | $33.50 | $33.43 | 2,093,061 |
2022-06-01 | $33.73 | $33.78 | $33.34 | $33.48 | $33.41 | 1,788,933 |
2022-05-31 | $33.75 | $33.77 | $33.42 | $33.60 | $33.47 | 3,301,773 |
2022-05-27 | $34.33 | $34.45 | $34.19 | $34.28 | $34.15 | 2,299,673 |
2022-05-26 | $34.24 | $34.26 | $33.93 | $34.19 | $34.06 | 2,764,902 |
2022-05-25 | $34.42 | $34.42 | $34.15 | $34.34 | $34.21 | 2,281,156 |
2022-05-24 | $33.95 | $34.42 | $33.95 | $34.22 | $34.09 | 2,053,017 |
2022-05-23 | $33.90 | $34.05 | $33.59 | $33.60 | $33.47 | 3,090,997 |
2022-05-20 | $33.72 | $34.25 | $33.72 | $34.13 | $34.00 | 3,257,733 |
2022-05-19 | $34.15 | $34.18 | $33.68 | $33.75 | $33.62 | 2,674,269 |
2022-05-18 | $33.12 | $33.71 | $33.07 | $33.68 | $33.55 | 3,466,332 |
2022-05-17 | $33.08 | $33.27 | $33.01 | $33.04 | $32.91 | 1,778,058 |
2022-05-16 | $33.47 | $33.68 | $33.39 | $33.39 | $33.26 | 2,668,807 |
2022-05-13 | $33.66 | $33.70 | $33.38 | $33.39 | $33.26 | 1,805,054 |
2022-05-12 | $33.95 | $34.17 | $33.84 | $33.87 | $33.74 | 3,661,315 |
2022-05-11 | $33.08 | $33.91 | $33.00 | $33.89 | $33.76 | 3,369,922 |
2022-05-10 | $33.37 | $33.65 | $33.26 | $33.33 | $33.20 | 5,639,702 |
2022-05-09 | $32.56 | $33.05 | $32.50 | $33.04 | $32.91 | 3,706,538 |
2022-05-06 | $32.87 | $33.12 | $32.67 | $32.76 | $32.63 | 2,907,116 |
2022-05-05 | $33.46 | $33.50 | $32.86 | $33.24 | $33.11 | 5,248,321 |
2022-05-04 | $33.88 | $34.18 | $33.74 | $34.09 | $33.96 | 5,882,655 |
2022-05-03 | $34.21 | $34.27 | $33.89 | $33.91 | $33.78 | 3,302,958 |
2022-05-02 | $33.86 | $33.98 | $33.63 | $33.72 | $33.59 | 6,107,199 |
2022-04-29 | $34.26 | $34.73 | $34.22 | $34.33 | $34.13 | 3,591,783 |
2022-04-28 | $34.56 | $34.75 | $34.47 | $34.73 | $34.53 | 5,110,332 |
2022-04-27 | $35.07 | $35.09 | $34.68 | $34.70 | $34.50 | 2,836,023 |
2022-04-26 | $35.15 | $35.28 | $34.95 | $35.13 | $34.93 | 3,494,452 |
2022-04-25 | $34.85 | $35.05 | $34.76 | $34.80 | $34.60 | 1,858,400 |
2022-04-22 | $34.47 | $34.82 | $34.41 | $34.48 | $34.28 | 1,936,854 |
2022-04-21 | $34.68 | $34.69 | $34.23 | $34.63 | $34.43 | 2,696,665 |
2022-04-20 | $34.52 | $34.97 | $34.42 | $34.90 | $34.70 | 2,795,187 |
2022-04-19 | $34.23 | $34.38 | $34.09 | $34.27 | $34.07 | 3,611,782 |
2022-04-18 | $34.70 | $34.75 | $34.39 | $34.49 | $34.29 | 3,140,650 |
2022-04-14 | $35.23 | $35.24 | $34.62 | $34.68 | $34.48 | 3,003,048 |
2022-04-13 | $35.30 | $35.62 | $35.25 | $35.37 | $35.17 | 2,641,519 |
2022-04-12 | $35.53 | $35.57 | $35.18 | $35.28 | $35.08 | 4,359,314 |
2022-04-11 | $35.48 | $35.55 | $35.15 | $35.30 | $35.10 | 2,991,244 |
2022-04-08 | $35.89 | $36.00 | $35.59 | $35.79 | $35.58 | 2,501,050 |
2022-04-07 | $36.09 | $36.24 | $35.91 | $36.19 | $35.98 | 7,861,503 |
2022-04-06 | $36.19 | $36.66 | $36.17 | $36.44 | $36.23 | 3,870,659 |
2022-04-05 | $37.35 | $37.36 | $36.69 | $36.75 | $36.54 | 1,765,287 |
2022-04-04 | $37.69 | $37.69 | $37.34 | $37.55 | $37.33 | 2,673,182 |
2022-04-01 | $37.18 | $37.94 | $37.10 | $37.78 | $37.56 | 3,577,777 |
2022-03-31 | $37.72 | $37.91 | $37.64 | $37.82 | $37.54 | 3,293,319 |
2022-03-30 | $37.22 | $37.72 | $37.19 | $37.66 | $37.38 | 3,175,984 |
2022-03-29 | $37.32 | $37.59 | $37.12 | $37.39 | $37.11 | 5,132,131 |
2022-03-28 | $37.04 | $37.33 | $36.93 | $37.14 | $36.86 | 2,696,337 |
2022-03-25 | $37.08 | $37.08 | $36.57 | $36.82 | $36.54 | 5,177,642 |
2022-03-24 | $37.14 | $37.53 | $37.11 | $37.35 | $37.07 | 1,906,063 |
2022-03-23 | $37.06 | $37.65 | $36.94 | $37.63 | $37.35 | 2,082,486 |
2022-03-22 | $36.95 | $37.05 | $36.79 | $36.88 | $36.60 | 3,948,822 |
2022-03-21 | $37.57 | $37.68 | $37.19 | $37.30 | $37.02 | 1,907,331 |
2022-03-18 | $37.95 | $38.19 | $37.92 | $38.15 | $37.86 | 1,620,501 |
2022-03-17 | $38.02 | $38.16 | $37.55 | $37.74 | $37.46 | 2,800,957 |
2022-03-16 | $37.77 | $38.10 | $37.36 | $38.02 | $37.74 | 5,110,682 |
2022-03-15 | $38.03 | $38.13 | $37.62 | $37.72 | $37.44 | 5,121,668 |
2022-03-14 | $38.04 | $38.08 | $37.75 | $37.77 | $37.49 | 2,044,455 |
2022-03-11 | $38.47 | $38.75 | $38.44 | $38.62 | $38.33 | 2,516,600 |
2022-03-10 | $38.60 | $38.67 | $38.32 | $38.52 | $38.23 | 4,578,272 |
2022-03-09 | $39.18 | $39.26 | $38.93 | $39.01 | $38.72 | 3,950,439 |
2022-03-08 | $39.31 | $39.48 | $39.23 | $39.38 | $39.09 | 3,721,883 |
2022-03-07 | $39.73 | $40.15 | $39.64 | $39.74 | $39.44 | 7,446,370 |
2022-03-04 | $40.08 | $40.21 | $39.80 | $40.07 | $39.77 | 4,050,565 |
2022-03-03 | $39.30 | $39.61 | $39.16 | $39.38 | $39.09 | 3,616,530 |
2022-03-02 | $39.89 | $40.04 | $38.98 | $39.00 | $38.71 | 4,997,996 |
2022-03-01 | $40.02 | $40.57 | $39.94 | $40.31 | $40.01 | 5,609,310 |
2022-02-28 | $39.49 | $39.95 | $39.48 | $39.94 | $39.58 | 3,890,620 |
2022-02-25 | $39.07 | $39.20 | $38.91 | $39.07 | $38.72 | 3,750,827 |
2022-02-24 | $39.68 | $39.70 | $38.93 | $39.07 | $38.72 | 3,519,806 |
2022-02-23 | $39.31 | $39.35 | $39.03 | $39.05 | $38.70 | 3,364,678 |
2022-02-22 | $39.34 | $39.58 | $39.26 | $39.56 | $39.21 | 2,569,863 |
2022-02-18 | $39.29 | $39.50 | $39.20 | $39.47 | $39.12 | 2,242,228 |
2022-02-17 | $39.00 | $39.30 | $38.86 | $39.10 | $38.75 | 4,420,433 |
2022-02-16 | $38.88 | $38.91 | $38.49 | $38.81 | $38.46 | 4,543,801 |
2022-02-15 | $38.77 | $38.84 | $38.61 | $38.62 | $38.28 | 2,962,672 |
2022-02-14 | $39.18 | $39.35 | $38.89 | $39.02 | $38.67 | 3,646,907 |
2022-02-11 | $39.11 | $39.56 | $38.71 | $39.50 | $39.15 | 5,542,103 |
2022-02-10 | $39.31 | $39.36 | $38.83 | $38.94 | $38.59 | 4,419,116 |
2022-02-09 | $39.59 | $39.78 | $39.47 | $39.54 | $39.19 | 6,275,687 |
2022-02-08 | $39.47 | $39.56 | $39.36 | $39.43 | $39.08 | 1,832,210 |
2022-02-07 | $39.65 | $39.76 | $39.56 | $39.70 | $39.35 | 1,499,638 |
2022-02-04 | $39.90 | $39.97 | $39.61 | $39.67 | $39.32 | 4,711,409 |
2022-02-03 | $40.08 | $40.35 | $40.01 | $40.26 | $39.90 | 4,040,272 |
2022-02-02 | $40.46 | $40.90 | $40.46 | $40.56 | $40.20 | 2,999,814 |
2022-02-01 | $40.53 | $40.56 | $40.22 | $40.38 | $40.02 | 2,458,559 |
2022-01-31 | $40.50 | $40.73 | $40.46 | $40.59 | $40.17 | 6,800,602 |
2022-01-28 | $40.47 | $40.86 | $40.42 | $40.75 | $40.33 | 4,119,363 |
2022-01-27 | $40.55 | $40.82 | $40.54 | $40.73 | $40.31 | 3,456,453 |
2022-01-26 | $40.55 | $40.62 | $40.07 | $40.08 | $39.66 | 3,932,633 |
2022-01-25 | $40.76 | $40.93 | $40.43 | $40.51 | $40.09 | 4,800,795 |
2022-01-24 | $41.08 | $41.10 | $40.59 | $40.61 | $40.19 | 3,795,923 |
2022-01-21 | $40.85 | $41.04 | $40.65 | $40.90 | $40.47 | 22,700,115 |
2022-01-20 | $40.30 | $40.46 | $40.23 | $40.46 | $40.04 | 1,573,816 |
2022-01-19 | $40.08 | $40.39 | $40.02 | $40.23 | $39.81 | 2,490,740 |
2022-01-18 | $40.20 | $40.28 | $39.94 | $39.94 | $39.52 | 2,166,232 |
2022-01-14 | $40.87 | $40.87 | $40.43 | $40.50 | $40.08 | 2,195,990 |
2022-01-13 | $40.87 | $41.12 | $40.76 | $41.08 | $40.65 | 1,608,144 |
2022-01-12 | $41.00 | $41.02 | $40.75 | $40.76 | $40.34 | 1,496,808 |
2022-01-11 | $40.72 | $40.91 | $40.67 | $40.89 | $40.46 | 3,057,559 |
2022-01-10 | $40.41 | $40.70 | $40.33 | $40.66 | $40.24 | 1,696,766 |
2022-01-07 | $40.82 | $40.83 | $40.39 | $40.57 | $40.15 | 1,959,046 |
2022-01-06 | $40.68 | $40.90 | $40.60 | $40.86 | $40.43 | 1,861,260 |
2022-01-05 | $41.10 | $41.10 | $40.73 | $40.80 | $40.37 | 2,842,465 |
2022-01-04 | $40.94 | $41.09 | $40.73 | $40.99 | $40.56 | 5,706,228 |
2022-01-03 | $41.69 | $41.83 | $41.13 | $41.14 | $40.71 | 4,394,413 |
2021-12-31 | $42.06 | $42.39 | $41.96 | $42.15 | $41.71 | 3,641,391 |
2021-12-30 | $41.93 | $42.10 | $41.71 | $42.08 | $41.64 | 1,916,233 |
2021-12-29 | $41.85 | $41.93 | $41.69 | $41.76 | $41.32 | 1,833,548 |
2021-12-28 | $42.53 | $42.58 | $42.13 | $42.21 | $41.77 | 1,746,145 |
2021-12-27 | $42.27 | $42.39 | $42.22 | $42.35 | $41.91 | 1,676,675 |
2021-12-23 | $42.55 | $42.55 | $42.13 | $42.28 | $41.84 | 1,604,736 |
2021-12-22 | $42.59 | $42.61 | $42.40 | $42.59 | $42.15 | 1,450,555 |
2021-12-21 | $42.14 | $42.44 | $42.01 | $42.43 | $41.99 | 3,248,608 |
2021-12-20 | $42.84 | $42.93 | $42.54 | $42.58 | $42.14 | 2,313,977 |
2021-12-17 | $42.77 | $42.92 | $42.71 | $42.84 | $42.39 | 3,315,154 |
2021-12-16 | $42.41 | $42.70 | $42.39 | $42.49 | $41.99 | 4,090,568 |
2021-12-15 | $42.55 | $42.86 | $42.43 | $42.48 | $41.98 | 3,118,384 |
2021-12-14 | $42.75 | $42.91 | $42.49 | $42.84 | $42.33 | 1,721,733 |
2021-12-13 | $42.77 | $43.00 | $42.74 | $42.92 | $42.41 | 3,391,587 |
2021-12-10 | $42.64 | $42.72 | $42.36 | $42.36 | $41.86 | 2,154,713 |
2021-12-09 | $42.48 | $42.61 | $42.24 | $42.46 | $41.96 | 9,476,376 |
2021-12-08 | $42.74 | $42.74 | $42.21 | $42.21 | $41.71 | 3,200,400 |
2021-12-07 | $43.05 | $43.26 | $42.83 | $42.85 | $42.34 | 3,114,370 |
2021-12-06 | $43.67 | $43.74 | $43.11 | $43.17 | $42.66 | 3,232,306 |
2021-12-03 | $43.03 | $43.95 | $42.95 | $43.72 | $43.20 | 4,935,013 |
2021-12-02 | $43.36 | $43.39 | $43.00 | $43.26 | $42.75 | 2,023,958 |
2021-12-01 | $42.72 | $43.25 | $42.55 | $43.22 | $42.71 | 4,130,523 |
2021-11-30 | $42.84 | $43.17 | $42.70 | $43.08 | $42.51 | 4,292,890 |
2021-11-29 | $42.18 | $42.53 | $42.15 | $42.45 | $41.89 | 3,664,376 |
2021-11-26 | $42.32 | $42.84 | $42.23 | $42.76 | $42.20 | 3,718,596 |
2021-11-24 | $41.28 | $41.78 | $41.24 | $41.77 | $41.22 | 3,194,414 |
2021-11-23 | $41.57 | $41.60 | $41.17 | $41.18 | $40.64 | 2,314,822 |
2021-11-22 | $41.97 | $42.03 | $41.61 | $41.73 | $41.18 | 1,671,506 |
2021-11-19 | $42.03 | $42.29 | $42.01 | $42.22 | $41.66 | 2,874,373 |
2021-11-18 | $41.61 | $41.84 | $41.59 | $41.81 | $41.26 | 1,240,110 |
2021-11-17 | $41.21 | $41.67 | $41.19 | $41.67 | $41.12 | 2,640,585 |
2021-11-16 | $41.53 | $41.70 | $41.29 | $41.37 | $40.83 | 6,987,164 |
2021-11-15 | $41.86 | $41.87 | $41.39 | $41.45 | $40.90 | 2,854,659 |
2021-11-12 | $42.15 | $42.27 | $41.81 | $41.97 | $41.42 | 1,855,317 |
2021-11-11 | $42.25 | $42.31 | $42.09 | $42.11 | $41.56 | 815,054 |
2021-11-10 | $42.89 | $42.90 | $41.84 | $42.20 | $41.64 | 5,575,279 |
2021-11-09 | $42.87 | $43.13 | $42.84 | $42.91 | $42.35 | 4,975,370 |
2021-11-08 | $42.44 | $42.49 | $42.30 | $42.43 | $41.87 | 1,892,811 |
2021-11-05 | $42.32 | $42.60 | $42.20 | $42.52 | $41.96 | 2,481,805 |
2021-11-04 | $41.60 | $42.01 | $41.59 | $41.92 | $41.37 | 3,529,192 |
2021-11-03 | $42.11 | $42.15 | $41.51 | $41.52 | $40.97 | 4,597,876 |
2021-11-02 | $41.75 | $42.04 | $41.74 | $41.91 | $41.36 | 1,373,394 |
2021-11-01 | $41.52 | $41.80 | $41.50 | $41.72 | $41.17 | 4,040,407 |
2021-10-29 | $41.72 | $42.13 | $41.69 | $42.04 | $41.43 | 11,150,564 |
2021-10-28 | $42.07 | $42.25 | $41.87 | $41.95 | $41.34 | 2,821,395 |
2021-10-27 | $41.79 | $42.25 | $41.65 | $42.12 | $41.51 | 3,775,088 |
2021-10-26 | $41.30 | $41.43 | $41.06 | $41.43 | $40.83 | 1,561,528 |
2021-10-25 | $41.06 | $41.22 | $41.04 | $41.11 | $40.51 | 1,656,311 |
2021-10-22 | $41.00 | $41.24 | $40.93 | $41.17 | $40.57 | 3,820,562 |
2021-10-21 | $40.87 | $40.91 | $40.67 | $40.76 | $40.17 | 2,792,191 |
2021-10-20 | $40.93 | $41.06 | $40.75 | $40.81 | $40.22 | 2,851,632 |
2021-10-19 | $41.32 | $41.33 | $41.04 | $41.06 | $40.46 | 1,579,057 |
2021-10-18 | $41.41 | $41.67 | $41.29 | $41.60 | $40.99 | 1,607,676 |
2021-10-15 | $41.44 | $41.46 | $41.30 | $41.45 | $40.85 | 1,510,305 |
2021-10-14 | $41.56 | $41.71 | $41.44 | $41.69 | $41.08 | 3,165,274 |
2021-10-13 | $41.34 | $41.59 | $41.33 | $41.54 | $40.93 | 9,144,217 |
2021-10-12 | $40.82 | $41.18 | $40.78 | $41.17 | $40.57 | 3,332,548 |
2021-10-11 | $40.53 | $40.61 | $40.50 | $40.52 | $39.93 | 493,173 |
2021-10-08 | $40.72 | $40.73 | $40.52 | $40.63 | $40.04 | 1,963,444 |
2021-10-07 | $40.96 | $41.00 | $40.81 | $40.89 | $40.29 | 2,415,984 |
2021-10-06 | $41.25 | $41.38 | $41.20 | $41.29 | $40.69 | 3,279,732 |
2021-10-05 | $41.37 | $41.38 | $41.05 | $41.09 | $40.49 | 3,399,217 |
2021-10-04 | $41.35 | $41.58 | $41.22 | $41.47 | $40.87 | 5,057,554 |
2021-10-01 | $41.41 | $41.57 | $41.25 | $41.55 | $40.94 | 2,883,198 |
2021-09-30 | $41.22 | $41.34 | $41.11 | $41.29 | $40.63 | 5,553,804 |
2021-09-29 | $41.41 | $41.58 | $41.11 | $41.30 | $40.64 | 3,435,340 |
2021-09-28 | $41.28 | $41.49 | $41.10 | $41.23 | $40.57 | 5,742,225 |
2021-09-27 | $41.76 | $41.98 | $41.72 | $41.83 | $41.16 | 7,183,798 |
2021-09-24 | $42.22 | $42.22 | $41.94 | $42.00 | $41.33 | 2,959,176 |
2021-09-23 | $42.93 | $42.94 | $42.37 | $42.38 | $41.70 | 2,006,862 |
2021-09-22 | $43.03 | $43.30 | $42.95 | $43.27 | $42.58 | 2,584,397 |
2021-09-21 | $43.00 | $43.09 | $42.88 | $43.06 | $42.37 | 2,175,557 |
2021-09-20 | $42.99 | $43.19 | $42.88 | $43.11 | $42.42 | 3,069,156 |
2021-09-17 | $42.60 | $42.64 | $42.47 | $42.60 | $41.92 | 1,396,294 |
2021-09-16 | $42.74 | $42.95 | $42.69 | $42.81 | $42.13 | 9,572,071 |
2021-09-15 | $43.17 | $43.17 | $42.82 | $42.99 | $42.30 | 1,878,599 |
2021-09-14 | $42.78 | $43.26 | $42.73 | $43.15 | $42.46 | 3,685,990 |
2021-09-13 | $42.58 | $42.71 | $42.57 | $42.68 | $42.00 | 1,637,974 |
2021-09-10 | $42.56 | $42.62 | $42.35 | $42.42 | $41.74 | 5,801,435 |
2021-09-09 | $42.35 | $42.83 | $42.28 | $42.79 | $42.11 | 1,988,536 |
2021-09-08 | $42.22 | $42.37 | $42.15 | $42.30 | $41.63 | 2,985,615 |
2021-09-07 | $42.13 | $42.18 | $41.95 | $42.04 | $41.37 | 4,383,577 |
2021-09-03 | $42.37 | $42.45 | $42.30 | $42.38 | $41.70 | 3,767,947 |
2021-09-02 | $42.66 | $42.73 | $42.53 | $42.72 | $42.04 | 1,243,483 |
2021-09-01 | $42.65 | $42.69 | $42.45 | $42.55 | $41.87 | 2,201,734 |
2021-08-31 | $42.77 | $42.88 | $42.45 | $42.59 | $41.85 | 3,490,277 |
2021-08-30 | $42.58 | $42.84 | $42.56 | $42.82 | $42.08 | 2,206,849 |
2021-08-27 | $42.47 | $42.70 | $42.40 | $42.70 | $41.96 | 4,273,533 |
2021-08-26 | $42.32 | $42.46 | $42.19 | $42.45 | $41.71 | 6,009,648 |
2021-08-25 | $42.65 | $42.69 | $42.22 | $42.35 | $41.61 | 2,063,603 |
2021-08-24 | $42.80 | $42.88 | $42.68 | $42.68 | $41.94 | 3,094,310 |
2021-08-23 | $42.92 | $43.00 | $42.85 | $42.98 | $42.23 | 2,911,991 |
2021-08-20 | $43.02 | $43.09 | $42.90 | $43.01 | $42.26 | 2,182,406 |
2021-08-19 | $42.94 | $42.99 | $42.82 | $42.99 | $42.24 | 2,296,919 |
2021-08-18 | $42.53 | $42.72 | $42.45 | $42.69 | $41.95 | 2,268,913 |
2021-08-17 | $42.56 | $42.73 | $42.52 | $42.58 | $41.84 | 1,815,438 |
2021-08-16 | $42.65 | $42.87 | $42.56 | $42.58 | $41.84 | 1,516,447 |
2021-08-13 | $42.03 | $42.47 | $42.02 | $42.47 | $41.73 | 1,219,549 |
2021-08-12 | $41.82 | $41.91 | $41.64 | $41.86 | $41.13 | 1,837,944 |
2021-08-11 | $41.91 | $42.13 | $41.72 | $41.92 | $41.19 | 1,536,825 |
2021-08-10 | $42.21 | $42.21 | $41.94 | $41.96 | $41.23 | 8,503,576 |
2021-08-09 | $42.37 | $42.48 | $42.12 | $42.14 | $41.41 | 3,094,899 |
2021-08-06 | $42.41 | $42.53 | $42.25 | $42.28 | $41.55 | 1,565,940 |
2021-08-05 | $43.07 | $43.11 | $42.88 | $42.94 | $42.19 | 1,267,992 |
2021-08-04 | $43.29 | $43.37 | $42.80 | $43.15 | $42.40 | 2,227,770 |
2021-08-03 | $43.08 | $43.20 | $42.98 | $43.07 | $42.32 | 1,750,025 |
2021-08-02 | $42.73 | $43.20 | $42.66 | $43.04 | $42.29 | 2,857,880 |
2021-07-30 | $42.64 | $42.79 | $42.62 | $42.74 | $41.94 | 1,890,676 |
2021-07-29 | $42.52 | $42.65 | $42.47 | $42.54 | $41.74 | 1,834,282 |
2021-07-28 | $42.51 | $42.78 | $42.39 | $42.77 | $41.97 | 4,392,836 |
2021-07-27 | $42.70 | $42.79 | $42.60 | $42.77 | $41.97 | 2,420,974 |
2021-07-26 | $42.58 | $42.61 | $42.30 | $42.35 | $41.56 | 1,046,784 |
2021-07-23 | $42.28 | $42.50 | $42.28 | $42.46 | $41.66 | 1,269,933 |
2021-07-22 | $42.33 | $42.81 | $42.33 | $42.72 | $41.92 | 2,085,199 |
2021-07-21 | $42.37 | $42.46 | $42.13 | $42.35 | $41.56 | 1,720,986 |
2021-07-20 | $43.54 | $43.59 | $42.81 | $42.88 | $42.08 | 2,247,928 |
2021-07-19 | $43.12 | $43.38 | $43.03 | $43.25 | $42.44 | 2,653,377 |
2021-07-16 | $42.12 | $42.41 | $42.12 | $42.38 | $41.59 | 4,515,036 |
2021-07-15 | $42.30 | $42.47 | $42.05 | $42.43 | $41.63 | 3,707,208 |
2021-07-14 | $41.77 | $42.02 | $41.72 | $42.00 | $41.21 | 1,486,582 |
2021-07-13 | $42.00 | $42.17 | $41.40 | $41.56 | $40.78 | 3,258,862 |
2021-07-12 | $42.07 | $42.10 | $41.82 | $41.86 | $41.07 | 1,566,973 |
2021-07-09 | $42.00 | $42.03 | $41.90 | $41.91 | $41.12 | 1,912,658 |
2021-07-08 | $42.55 | $42.71 | $42.36 | $42.48 | $41.68 | 2,161,593 |
2021-07-07 | $42.18 | $42.46 | $42.10 | $42.31 | $41.52 | 2,002,634 |
2021-07-06 | $41.68 | $42.02 | $41.68 | $41.95 | $41.16 | 1,941,981 |
2021-07-02 | $41.27 | $41.47 | $41.23 | $41.47 | $40.69 | 1,383,583 |
2021-07-01 | $41.20 | $41.29 | $41.07 | $41.23 | $40.46 | 2,067,906 |
2021-06-30 | $41.30 | $41.47 | $41.23 | $41.30 | $40.47 | 3,029,942 |
2021-06-29 | $40.97 | $41.14 | $40.96 | $41.13 | $40.30 | 1,468,832 |
2021-06-28 | $40.87 | $41.16 | $40.87 | $41.06 | $40.23 | 2,203,827 |
2021-06-25 | $41.00 | $41.04 | $40.50 | $40.68 | $39.86 | 4,556,192 |
2021-06-24 | $41.04 | $41.18 | $41.03 | $41.07 | $40.24 | 1,241,826 |
2021-06-23 | $40.98 | $41.08 | $40.88 | $41.01 | $40.18 | 1,585,798 |
2021-06-22 | $40.71 | $41.13 | $40.71 | $41.10 | $40.27 | 1,246,482 |
2021-06-21 | $41.30 | $41.32 | $40.94 | $41.03 | $40.20 | 1,589,184 |
2021-06-18 | $41.25 | $41.73 | $41.22 | $41.66 | $40.82 | 3,945,958 |
2021-06-17 | $40.61 | $41.43 | $40.56 | $40.93 | $40.10 | 2,249,605 |
2021-06-16 | $40.52 | $40.59 | $40.17 | $40.36 | $39.55 | 1,849,371 |
2021-06-15 | $40.35 | $40.43 | $40.28 | $40.42 | $39.60 | 4,312,177 |
2021-06-14 | $40.68 | $40.69 | $40.40 | $40.46 | $39.64 | 1,293,584 |
2021-06-11 | $40.75 | $40.78 | $40.64 | $40.76 | $39.94 | 914,157 |
2021-06-10 | $40.35 | $40.83 | $40.31 | $40.82 | $40.00 | 1,488,353 |
2021-06-09 | $40.60 | $40.71 | $40.47 | $40.57 | $39.75 | 1,062,569 |
2021-06-08 | $40.31 | $40.32 | $40.21 | $40.23 | $39.42 | 931,593 |
2021-06-07 | $40.03 | $40.06 | $39.95 | $40.00 | $39.19 | 705,416 |
2021-06-04 | $39.73 | $40.11 | $39.73 | $40.10 | $39.29 | 1,198,484 |
2021-06-03 | $39.73 | $39.73 | $39.54 | $39.58 | $38.78 | 1,190,769 |
2021-06-02 | $39.72 | $39.80 | $39.68 | $39.73 | $38.93 | 493,858 |
2021-06-01 | $39.56 | $39.66 | $39.39 | $39.64 | $38.84 | 910,664 |
2021-05-28 | $39.75 | $39.95 | $39.70 | $39.73 | $38.87 | 939,557 |
2021-05-27 | $39.74 | $39.79 | $39.60 | $39.78 | $38.92 | 1,021,586 |
2021-05-26 | $40.05 | $40.12 | $39.86 | $39.95 | $39.08 | 1,197,737 |
2021-05-25 | $39.77 | $40.02 | $39.77 | $40.02 | $39.15 | 796,873 |
2021-05-24 | $39.60 | $39.76 | $39.59 | $39.65 | $38.79 | 840,721 |
2021-05-21 | $39.51 | $39.53 | $39.36 | $39.52 | $38.66 | 1,011,865 |
2021-05-20 | $39.25 | $39.45 | $39.24 | $39.39 | $38.54 | 1,152,774 |
2021-05-19 | $39.21 | $39.42 | $38.96 | $39.08 | $38.23 | 5,989,223 |
2021-05-18 | $39.16 | $39.22 | $39.08 | $39.19 | $38.34 | 1,371,276 |
2021-05-17 | $39.29 | $39.38 | $39.21 | $39.27 | $38.42 | 1,189,821 |
2021-05-14 | $39.21 | $39.37 | $39.13 | $39.36 | $38.51 | 4,427,020 |
2021-05-13 | $39.06 | $39.19 | $38.98 | $39.03 | $38.18 | 2,626,883 |
2021-05-12 | $39.27 | $39.30 | $38.91 | $38.98 | $38.13 | 3,600,634 |
2021-05-11 | $39.45 | $39.51 | $39.31 | $39.39 | $38.54 | 6,453,411 |
2021-05-10 | $39.90 | $39.97 | $39.57 | $39.61 | $38.75 | 2,343,052 |
2021-05-07 | $40.20 | $40.33 | $39.87 | $39.96 | $39.09 | 4,748,295 |
2021-05-06 | $39.96 | $40.23 | $39.95 | $40.13 | $39.26 | 1,043,596 |
2021-05-05 | $39.89 | $40.13 | $39.89 | $40.07 | $39.20 | 584,763 |
2021-05-04 | $40.03 | $40.22 | $39.94 | $40.01 | $39.14 | 2,982,648 |
2021-05-03 | $39.81 | $40.08 | $39.71 | $39.78 | $38.92 | 2,596,004 |
2021-04-30 | $39.77 | $39.85 | $39.63 | $39.82 | $38.90 | 3,124,747 |
2021-04-29 | $39.48 | $39.73 | $39.39 | $39.71 | $38.79 | 1,092,951 |
2021-04-28 | $39.80 | $39.88 | $39.63 | $39.85 | $38.93 | 1,867,314 |
2021-04-27 | $40.05 | $40.12 | $39.77 | $39.80 | $38.88 | 2,578,608 |
2021-04-26 | $40.21 | $40.31 | $40.14 | $40.15 | $39.22 | 1,175,996 |
2021-04-23 | $40.26 | $40.29 | $40.04 | $40.19 | $39.26 | 1,264,385 |
2021-04-22 | $40.18 | $40.28 | $39.95 | $40.26 | $39.33 | 1,390,846 |
2021-04-21 | $40.05 | $40.15 | $39.92 | $40.11 | $39.18 | 1,018,595 |
2021-04-20 | $39.74 | $40.10 | $39.74 | $40.03 | $39.10 | 957,528 |
2021-04-19 | $39.81 | $39.97 | $39.77 | $39.86 | $38.94 | 4,598,118 |
2021-04-16 | $39.88 | $40.09 | $39.85 | $39.96 | $39.03 | 1,283,833 |
2021-04-15 | $40.02 | $40.42 | $40.01 | $40.22 | $39.29 | 1,676,546 |
2021-04-14 | $39.61 | $39.67 | $39.49 | $39.62 | $38.70 | 1,311,388 |
2021-04-13 | $39.43 | $39.73 | $39.40 | $39.73 | $38.81 | 2,759,962 |
2021-04-12 | $39.46 | $39.49 | $39.36 | $39.46 | $38.55 | 1,015,655 |
2021-04-09 | $39.47 | $39.66 | $39.36 | $39.49 | $38.58 | 1,750,837 |
2021-04-08 | $39.43 | $39.62 | $39.43 | $39.62 | $38.70 | 777,740 |
2021-04-07 | $39.44 | $39.62 | $39.30 | $39.31 | $38.40 | 1,041,753 |
2021-04-06 | $39.36 | $39.59 | $39.32 | $39.56 | $38.64 | 1,702,293 |
2021-04-05 | $39.20 | $39.31 | $39.03 | $39.29 | $38.38 | 2,008,139 |
2021-04-01 | $39.21 | $39.49 | $39.13 | $39.47 | $38.56 | 5,258,301 |
2021-03-31 | $39.13 | $39.21 | $38.78 | $38.98 | $38.02 | 5,138,266 |
2021-03-30 | $38.88 | $39.20 | $38.79 | $39.12 | $38.16 | 2,075,911 |
2021-03-29 | $39.29 | $39.30 | $38.80 | $38.94 | $37.98 | 1,161,795 |
2021-03-26 | $39.18 | $39.41 | $39.13 | $39.25 | $38.29 | 1,293,870 |
2021-03-25 | $39.72 | $39.79 | $39.38 | $39.41 | $38.44 | 7,392,067 |
2021-03-24 | $39.37 | $39.71 | $39.34 | $39.69 | $38.71 | 14,853,275 |
2021-03-23 | $39.22 | $39.50 | $39.11 | $39.48 | $38.51 | 1,570,589 |
2021-03-22 | $38.97 | $39.17 | $38.89 | $39.13 | $38.17 | 4,117,839 |
2021-03-19 | $38.51 | $38.74 | $38.45 | $38.73 | $37.78 | 1,452,049 |
2021-03-18 | $38.32 | $38.64 | $38.29 | $38.50 | $37.55 | 1,798,657 |
2021-03-17 | $38.82 | $38.93 | $38.57 | $38.88 | $37.92 | 2,413,740 |
2021-03-16 | $39.33 | $39.36 | $39.00 | $39.17 | $38.21 | 1,672,550 |
2021-03-15 | $39.20 | $39.36 | $39.17 | $39.28 | $38.31 | 1,960,518 |
2021-03-12 | $39.15 | $39.17 | $38.95 | $39.09 | $38.13 | 1,957,236 |
2021-03-11 | $39.91 | $39.98 | $39.75 | $39.90 | $38.92 | 1,804,640 |
2021-03-10 | $40.08 | $40.19 | $39.95 | $40.14 | $39.15 | 2,547,528 |
2021-03-09 | $39.97 | $40.10 | $39.88 | $40.08 | $39.09 | 1,629,462 |
2021-03-08 | $39.83 | $39.84 | $39.56 | $39.56 | $38.59 | 1,951,982 |
2021-03-05 | $39.65 | $39.97 | $39.61 | $39.87 | $38.89 | 2,267,577 |
2021-03-04 | $40.07 | $40.16 | $39.62 | $39.80 | $38.82 | 2,861,994 |
2021-03-03 | $40.02 | $40.22 | $39.86 | $40.07 | $39.09 | 2,434,938 |
2021-03-02 | $40.29 | $40.51 | $40.26 | $40.49 | $39.49 | 2,296,917 |
2021-03-01 | $40.37 | $40.55 | $40.20 | $40.48 | $39.48 | 5,888,177 |
2021-02-26 | $40.36 | $41.07 | $40.09 | $41.06 | $40.00 | 5,541,529 |
2021-02-25 | $40.10 | $40.21 | $39.29 | $39.77 | $38.74 | 6,002,682 |
2021-02-24 | $40.08 | $40.56 | $40.02 | $40.48 | $39.43 | 1,724,031 |
2021-02-23 | $40.66 | $40.92 | $40.55 | $40.73 | $39.68 | 2,122,254 |
2021-02-22 | $41.05 | $41.25 | $40.71 | $40.84 | $39.79 | 1,606,159 |
2021-02-19 | $41.34 | $41.41 | $41.02 | $41.13 | $40.07 | 1,650,987 |
2021-02-18 | $41.50 | $41.75 | $41.41 | $41.67 | $40.59 | 1,467,164 |
2021-02-17 | $41.83 | $41.95 | $41.56 | $41.80 | $40.72 | 2,514,253 |
2021-02-16 | $41.66 | $41.77 | $41.49 | $41.58 | $40.51 | 1,726,680 |
2021-02-12 | $42.31 | $42.43 | $42.15 | $42.18 | $41.09 | 1,324,459 |
2021-02-11 | $42.86 | $42.90 | $42.61 | $42.66 | $41.56 | 2,679,089 |
2021-02-10 | $42.74 | $42.90 | $42.72 | $42.88 | $41.77 | 1,505,006 |
2021-02-09 | $42.74 | $42.86 | $42.58 | $42.62 | $41.52 | 4,092,386 |
2021-02-08 | $42.50 | $42.76 | $42.43 | $42.60 | $41.50 | 1,687,490 |
2021-02-05 | $42.71 | $42.84 | $42.41 | $42.42 | $41.32 | 3,052,210 |
2021-02-04 | $42.75 | $42.84 | $42.66 | $42.77 | $41.67 | 1,253,137 |
2021-02-03 | $43.09 | $43.14 | $42.87 | $42.88 | $41.77 | 689,901 |
2021-02-02 | $43.18 | $43.28 | $43.12 | $43.27 | $42.15 | 654,617 |
2021-02-01 | $43.44 | $43.61 | $43.38 | $43.53 | $42.41 | 1,006,841 |
2021-01-29 | $43.39 | $43.67 | $43.34 | $43.54 | $42.36 | 2,998,126 |
2021-01-28 | $43.91 | $43.93 | $43.58 | $43.80 | $42.61 | 935,720 |
2021-01-27 | $44.09 | $44.22 | $43.96 | $44.04 | $42.84 | 762,923 |
2021-01-26 | $43.82 | $43.96 | $43.78 | $43.92 | $42.73 | 974,981 |
2021-01-25 | $43.73 | $43.99 | $43.71 | $43.97 | $42.78 | 819,693 |
2021-01-22 | $43.47 | $43.53 | $43.37 | $43.49 | $42.31 | 719,279 |
2021-01-21 | $43.37 | $43.46 | $43.28 | $43.37 | $42.19 | 634,022 |
2021-01-20 | $43.53 | $43.66 | $43.47 | $43.66 | $42.48 | 832,803 |
2021-01-19 | $43.42 | $43.64 | $43.40 | $43.63 | $42.45 | 1,064,520 |
2021-01-15 | $43.57 | $43.63 | $43.39 | $43.50 | $42.32 | 1,440,599 |
2021-01-14 | $43.68 | $43.69 | $43.20 | $43.33 | $42.15 | 2,768,319 |
2021-01-13 | $43.45 | $43.82 | $43.42 | $43.71 | $42.52 | 2,736,613 |
2021-01-12 | $43.20 | $43.40 | $42.96 | $43.25 | $42.08 | 6,845,328 |
2021-01-11 | $43.25 | $43.31 | $43.13 | $43.28 | $42.11 | 2,555,016 |
2021-01-08 | $43.41 | $43.52 | $43.17 | $43.37 | $42.19 | 3,782,546 |
2021-01-07 | $43.48 | $43.58 | $43.35 | $43.50 | $42.32 | 1,839,224 |
2021-01-06 | $44.06 | $44.06 | $43.63 | $43.87 | $42.68 | 1,749,727 |
2021-01-05 | $44.91 | $44.91 | $44.55 | $44.76 | $43.55 | 1,151,399 |
2021-01-04 | $44.80 | $45.23 | $44.78 | $45.06 | $43.84 | 838,696 |
2020-12-31 | $45.02 | $45.20 | $45.02 | $45.13 | $43.91 | 3,729,208 |
2020-12-30 | $44.86 | $45.06 | $44.83 | $45.05 | $43.83 | 1,044,845 |
2020-12-29 | $44.73 | $44.99 | $44.73 | $44.97 | $43.75 | 633,859 |
2020-12-28 | $44.73 | $45.03 | $44.67 | $45.01 | $43.79 | 658,897 |
2020-12-24 | $44.90 | $45.03 | $44.87 | $45.00 | $43.78 | 453,048 |
2020-12-23 | $44.80 | $44.83 | $44.48 | $44.82 | $43.60 | 1,255,881 |
2020-12-22 | $45.07 | $45.14 | $44.94 | $45.13 | $43.91 | 692,190 |
2020-12-21 | $44.95 | $45.01 | $44.76 | $44.92 | $43.70 | 3,007,516 |
2020-12-18 | $44.95 | $45.02 | $44.69 | $44.74 | $43.53 | 594,949 |
2020-12-17 | $45.27 | $45.37 | $44.82 | $44.92 | $43.65 | 1,306,632 |
2020-12-16 | $44.81 | $45.17 | $44.77 | $45.05 | $43.77 | 859,729 |
2020-12-15 | $45.15 | $45.31 | $45.02 | $45.16 | $43.88 | 764,584 |
2020-12-14 | $45.05 | $45.39 | $44.95 | $45.29 | $44.01 | 708,711 |
2020-12-11 | $45.37 | $45.58 | $45.30 | $45.42 | $44.13 | 631,646 |
2020-12-10 | $45.00 | $45.28 | $44.89 | $45.25 | $43.97 | 919,318 |
2020-12-09 | $44.80 | $45.02 | $44.66 | $44.87 | $43.60 | 1,521,047 |
2020-12-08 | $45.07 | $45.22 | $44.99 | $45.02 | $43.74 | 844,425 |
2020-12-07 | $44.75 | $44.90 | $44.71 | $44.81 | $43.54 | 868,599 |
2020-12-04 | $44.55 | $44.59 | $44.32 | $44.43 | $43.17 | 1,539,033 |
2020-12-03 | $44.91 | $45.16 | $44.82 | $45.08 | $43.80 | 1,645,554 |
2020-12-02 | $44.90 | $44.92 | $44.52 | $44.73 | $43.46 | 1,044,505 |
2020-12-01 | $45.36 | $45.40 | $44.85 | $45.08 | $43.80 | 1,576,566 |
2020-11-30 | $45.77 | $45.91 | $45.71 | $45.78 | $44.43 | 670,551 |
2020-11-27 | $45.66 | $45.85 | $45.66 | $45.83 | $44.48 | 603,598 |
2020-11-25 | $45.57 | $45.74 | $45.40 | $45.43 | $44.09 | 858,308 |
2020-11-24 | $45.76 | $45.77 | $45.50 | $45.55 | $44.21 | 3,504,182 |
2020-11-23 | $45.98 | $46.03 | $45.84 | $45.97 | $44.61 | 979,158 |
2020-11-20 | $45.90 | $46.19 | $45.88 | $46.17 | $44.81 | 875,244 |
2020-11-19 | $45.77 | $45.97 | $45.72 | $45.78 | $44.43 | 703,623 |
2020-11-18 | $45.62 | $45.64 | $45.30 | $45.55 | $44.21 | 1,008,522 |
2020-11-17 | $45.42 | $45.53 | $45.38 | $45.44 | $44.10 | 631,226 |
2020-11-16 | $45.14 | $45.29 | $45.11 | $45.14 | $43.81 | 733,040 |
2020-11-13 | $45.30 | $45.36 | $45.20 | $45.25 | $43.91 | 880,120 |
2020-11-12 | $44.91 | $45.33 | $44.87 | $45.32 | $43.98 | 2,612,677 |
2020-11-11 | $44.38 | $44.66 | $44.38 | $44.62 | $43.30 | 2,070,110 |
2020-11-10 | $44.36 | $44.61 | $44.32 | $44.46 | $43.15 | 1,858,186 |
2020-11-09 | $44.67 | $44.71 | $44.30 | $44.70 | $43.38 | 2,578,031 |
2020-11-06 | $45.65 | $45.74 | $45.48 | $45.62 | $44.27 | 538,556 |
2020-11-05 | $46.21 | $46.25 | $45.93 | $46.14 | $44.78 | 930,282 |
2020-11-04 | $46.22 | $46.37 | $45.93 | $46.06 | $44.70 | 1,885,675 |
2020-11-03 | $45.19 | $45.21 | $44.96 | $45.13 | $43.80 | 585,166 |
2020-11-02 | $45.40 | $45.54 | $45.31 | $45.38 | $44.04 | 2,370,009 |
2020-10-30 | $45.51 | $45.61 | $45.10 | $45.13 | $43.74 | 1,909,914 |
2020-10-29 | $45.98 | $46.02 | $45.38 | $45.57 | $44.17 | 2,782,090 |
2020-10-28 | $46.17 | $46.20 | $45.86 | $46.01 | $44.59 | 614,185 |
2020-10-27 | $45.85 | $45.99 | $45.78 | $45.96 | $44.55 | 871,185 |
2020-10-26 | $45.57 | $45.80 | $45.53 | $45.66 | $44.26 | 472,994 |
2020-10-23 | $44.92 | $45.31 | $44.92 | $45.26 | $43.87 | 798,904 |
2020-10-22 | $45.33 | $45.43 | $45.00 | $45.00 | $43.62 | 560,764 |
2020-10-21 | $45.47 | $45.63 | $45.36 | $45.46 | $44.06 | 624,591 |
2020-10-20 | $45.77 | $45.80 | $45.52 | $45.62 | $44.22 | 742,411 |
2020-10-19 | $45.94 | $46.07 | $45.82 | $46.02 | $44.60 | 506,370 |
2020-10-16 | $46.24 | $46.44 | $46.12 | $46.21 | $44.79 | 530,006 |
2020-10-15 | $46.63 | $46.68 | $46.25 | $46.32 | $44.90 | 821,894 |
2020-10-14 | $46.46 | $46.55 | $46.34 | $46.36 | $44.93 | 617,591 |
2020-10-13 | $46.12 | $46.31 | $46.12 | $46.29 | $44.87 | 696,260 |
2020-10-12 | $45.94 | $45.99 | $45.83 | $45.95 | $44.54 | 244,194 |
2020-10-09 | $45.67 | $45.88 | $45.50 | $45.83 | $44.42 | 897,025 |
2020-10-08 | $45.78 | $45.87 | $45.72 | $45.86 | $44.45 | 586,030 |
2020-10-07 | $45.67 | $45.92 | $45.50 | $45.60 | $44.20 | 845,226 |
2020-10-06 | $45.60 | $46.18 | $45.45 | $45.92 | $44.51 | 1,110,262 |
2020-10-05 | $46.08 | $46.08 | $45.68 | $45.70 | $44.29 | 1,549,412 |
2020-10-02 | $46.80 | $46.81 | $46.41 | $46.57 | $45.14 | 2,137,757 |
2020-10-01 | $46.47 | $46.84 | $46.40 | $46.75 | $45.31 | 2,204,657 |
2020-09-30 | $46.89 | $46.91 | $46.51 | $46.74 | $45.25 | 1,317,749 |
2020-09-29 | $47.15 | $47.25 | $47.08 | $47.14 | $45.63 | 335,894 |
2020-09-28 | $47.17 | $47.17 | $47.03 | $47.09 | $45.59 | 1,518,552 |
2020-09-25 | $47.21 | $47.30 | $47.11 | $47.21 | $45.70 | 597,544 |
2020-09-24 | $47.16 | $47.21 | $47.08 | $47.21 | $45.70 | 561,090 |
2020-09-23 | $47.00 | $47.06 | $46.78 | $47.06 | $45.56 | 2,628,350 |
2020-09-22 | $47.02 | $47.14 | $46.88 | $46.99 | $45.49 | 417,574 |
2020-09-21 | $47.16 | $47.29 | $46.94 | $47.01 | $45.51 | 602,968 |
2020-09-18 | $46.93 | $46.96 | $46.73 | $46.78 | $45.29 | 1,810,846 |
2020-09-17 | $47.17 | $47.18 | $46.86 | $46.95 | $45.45 | 747,923 |
2020-09-16 | $47.14 | $47.15 | $46.64 | $46.82 | $45.32 | 576,781 |
2020-09-15 | $46.94 | $47.03 | $46.85 | $46.95 | $45.45 | 500,983 |
2020-09-14 | $47.13 | $47.19 | $46.97 | $47.04 | $45.54 | 472,743 |
2020-09-11 | $46.98 | $47.05 | $46.93 | $47.04 | $45.54 | 631,571 |
2020-09-10 | $46.46 | $46.99 | $46.36 | $46.95 | $45.45 | 1,207,352 |
2020-09-09 | $46.91 | $46.96 | $46.56 | $46.71 | $45.22 | 1,675,046 |
2020-09-08 | $47.01 | $47.24 | $46.84 | $46.86 | $45.36 | 495,867 |
2020-09-04 | $47.04 | $47.09 | $46.49 | $46.59 | $45.10 | 892,680 |
2020-09-03 | $47.40 | $47.81 | $47.31 | $47.46 | $45.94 | 608,816 |
2020-09-02 | $46.76 | $47.34 | $46.76 | $47.32 | $45.81 | 3,000,241 |
2020-09-01 | $46.32 | $46.93 | $46.15 | $46.90 | $45.40 | 1,900,317 |
2020-08-31 | $46.26 | $46.71 | $46.26 | $46.43 | $44.89 | 548,084 |
2020-08-28 | $46.33 | $46.38 | $46.01 | $46.15 | $44.62 | 413,411 |
2020-08-27 | $47.15 | $47.15 | $46.16 | $46.19 | $44.66 | 795,952 |
2020-08-26 | $46.96 | $47.01 | $46.73 | $46.95 | $45.39 | 672,541 |
2020-08-25 | $47.01 | $47.21 | $46.87 | $47.12 | $45.56 | 448,035 |
2020-08-24 | $47.56 | $47.73 | $47.44 | $47.46 | $45.88 | 612,936 |
2020-08-21 | $47.44 | $47.57 | $47.23 | $47.55 | $45.97 | 356,380 |
2020-08-20 | $47.35 | $47.39 | $47.20 | $47.29 | $45.72 | 344,183 |
2020-08-19 | $47.29 | $47.37 | $46.76 | $46.89 | $45.33 | 1,429,619 |
2020-08-18 | $47.04 | $47.18 | $46.96 | $47.16 | $45.59 | 385,188 |
2020-08-17 | $46.92 | $47.06 | $46.79 | $46.83 | $45.27 | 963,619 |
2020-08-14 | $46.86 | $46.97 | $46.71 | $46.71 | $45.16 | 342,411 |
2020-08-13 | $47.27 | $47.35 | $46.69 | $46.88 | $45.32 | 487,960 |
2020-08-12 | $47.40 | $47.49 | $47.19 | $47.36 | $45.79 | 2,541,975 |
2020-08-11 | $47.80 | $47.89 | $47.43 | $47.80 | $46.21 | 879,674 |
2020-08-10 | $48.62 | $48.65 | $48.32 | $48.32 | $46.72 | 396,536 |
2020-08-07 | $48.91 | $48.98 | $48.46 | $48.53 | $46.92 | 1,453,216 |
2020-08-06 | $48.93 | $49.19 | $48.75 | $48.86 | $47.24 | 469,768 |
2020-08-05 | $48.58 | $48.73 | $48.49 | $48.58 | $46.97 | 231,738 |
2020-08-04 | $48.79 | $49.01 | $48.79 | $48.99 | $47.36 | 433,405 |
2020-08-03 | $48.37 | $48.58 | $48.30 | $48.56 | $46.95 | 552,751 |
2020-07-31 | $48.64 | $48.98 | $48.57 | $48.86 | $47.18 | 569,310 |
2020-07-30 | $48.86 | $48.93 | $48.79 | $48.90 | $47.21 | 291,112 |
2020-07-29 | $48.61 | $48.68 | $48.34 | $48.58 | $46.91 | 370,023 |
2020-07-28 | $48.46 | $48.68 | $48.43 | $48.66 | $46.98 | 301,863 |
2020-07-27 | $48.65 | $48.65 | $48.30 | $48.33 | $46.66 | 404,291 |
2020-07-24 | $48.32 | $48.55 | $48.28 | $48.53 | $46.86 | 526,478 |
2020-07-23 | $48.31 | $48.55 | $48.17 | $48.51 | $46.84 | 603,404 |
2020-07-22 | $48.09 | $48.16 | $47.95 | $47.99 | $46.34 | 617,796 |
2020-07-21 | $47.85 | $47.96 | $47.80 | $47.85 | $46.20 | 336,675 |
2020-07-20 | $47.88 | $47.93 | $47.71 | $47.82 | $46.17 | 299,803 |
2020-07-17 | $47.85 | $47.86 | $47.62 | $47.71 | $46.07 | 1,392,752 |
2020-07-16 | $47.88 | $47.97 | $47.78 | $47.80 | $46.15 | 229,318 |
2020-07-15 | $47.47 | $47.73 | $47.44 | $47.59 | $45.95 | 302,292 |
2020-07-14 | $48.03 | $48.05 | $47.76 | $47.79 | $46.14 | 315,627 |
2020-07-13 | $47.36 | $47.75 | $47.28 | $47.73 | $46.08 | 303,174 |
2020-07-10 | $48.05 | $48.09 | $47.54 | $47.58 | $45.94 | 507,932 |
2020-07-09 | $47.14 | $47.89 | $47.12 | $47.81 | $46.16 | 430,286 |
2020-07-08 | $47.02 | $47.20 | $46.92 | $47.10 | $45.48 | 296,163 |
2020-07-07 | $46.77 | $47.29 | $46.72 | $47.24 | $45.61 | 454,101 |
2020-07-06 | $46.50 | $46.67 | $46.35 | $46.62 | $45.01 | 689,265 |
2020-07-02 | $46.59 | $46.88 | $46.46 | $46.81 | $45.20 | 604,887 |
2020-07-01 | $46.60 | $46.82 | $46.44 | $46.79 | $45.18 | 1,160,740 |
2020-06-30 | $47.29 | $47.32 | $46.81 | $46.91 | $45.23 | 1,754,828 |
2020-06-29 | $47.20 | $47.29 | $47.07 | $47.16 | $45.47 | 411,430 |
2020-06-26 | $47.00 | $47.31 | $47.00 | $47.31 | $45.62 | 596,495 |
2020-06-25 | $47.00 | $47.05 | $46.79 | $46.82 | $45.15 | 304,455 |
2020-06-24 | $46.27 | $46.71 | $46.27 | $46.70 | $45.03 | 556,202 |
2020-06-23 | $46.25 | $46.40 | $46.16 | $46.22 | $44.57 | 294,082 |
2020-06-22 | $46.75 | $46.79 | $46.42 | $46.52 | $44.86 | 240,266 |
2020-06-19 | $46.10 | $46.55 | $46.10 | $46.49 | $44.83 | 568,170 |
2020-06-18 | $46.43 | $46.52 | $46.31 | $46.49 | $44.83 | 564,885 |
2020-06-17 | $45.91 | $46.05 | $45.68 | $46.00 | $44.35 | 215,920 |
2020-06-16 | $45.69 | $46.17 | $45.48 | $45.87 | $44.23 | 4,427,436 |
2020-06-15 | $46.94 | $47.00 | $46.44 | $46.52 | $44.86 | 508,916 |
2020-06-12 | $46.53 | $46.85 | $46.42 | $46.50 | $44.84 | 625,516 |
2020-06-11 | $46.73 | $47.00 | $46.59 | $46.94 | $45.26 | 679,804 |
2020-06-10 | $45.62 | $46.07 | $45.58 | $46.07 | $44.42 | 628,403 |
2020-06-09 | $45.55 | $45.72 | $45.35 | $45.43 | $43.81 | 825,729 |
2020-06-08 | $44.47 | $44.96 | $44.47 | $44.93 | $43.32 | 470,726 |
2020-06-05 | $44.37 | $44.78 | $43.95 | $44.77 | $43.17 | 988,372 |
2020-06-04 | $45.51 | $45.56 | $45.07 | $45.10 | $43.49 | 756,996 |
2020-06-03 | $45.92 | $45.93 | $45.55 | $45.74 | $44.10 | 808,686 |
2020-06-02 | $46.34 | $46.44 | $46.21 | $46.33 | $44.67 | 722,535 |
2020-06-01 | $46.45 | $46.53 | $46.30 | $46.49 | $44.83 | 1,167,769 |
2020-05-29 | $46.59 | $46.96 | $46.51 | $46.85 | $45.11 | 561,107 |
2020-05-28 | $46.42 | $46.55 | $46.32 | $46.52 | $44.79 | 346,435 |
2020-05-27 | $46.64 | $46.89 | $46.58 | $46.68 | $44.94 | 472,520 |
2020-05-26 | $46.92 | $46.92 | $46.66 | $46.75 | $45.01 | 1,320,188 |
2020-05-22 | $47.13 | $47.40 | $47.13 | $47.37 | $45.61 | 167,010 |
2020-05-21 | $47.16 | $47.31 | $47.03 | $47.13 | $45.38 | 373,413 |
2020-05-20 | $46.74 | $47.12 | $46.65 | $46.99 | $45.24 | 268,610 |
2020-05-19 | $46.50 | $46.88 | $46.50 | $46.84 | $45.10 | 240,495 |
2020-05-18 | $47.19 | $47.22 | $46.51 | $46.71 | $44.97 | 673,058 |
2020-05-15 | $48.11 | $48.18 | $47.60 | $47.70 | $45.93 | 219,462 |
2020-05-14 | $47.85 | $48.09 | $47.79 | $47.84 | $46.06 | 232,356 |
2020-05-13 | $47.22 | $47.55 | $47.19 | $47.40 | $45.64 | 295,125 |
2020-05-12 | $46.71 | $47.19 | $46.71 | $47.07 | $45.32 | 381,511 |
2020-05-11 | $46.90 | $46.99 | $46.45 | $46.63 | $44.90 | 261,116 |
2020-05-08 | $47.07 | $47.35 | $46.87 | $46.99 | $45.24 | 318,807 |
2020-05-07 | $46.81 | $47.62 | $46.80 | $47.57 | $45.80 | 329,973 |
2020-05-06 | $46.76 | $46.84 | $46.41 | $46.82 | $45.08 | 682,951 |
2020-05-05 | $47.38 | $47.57 | $47.29 | $47.53 | $45.76 | 477,960 |
2020-05-04 | $47.86 | $47.91 | $47.63 | $47.82 | $46.04 | 731,183 |
2020-05-01 | $47.91 | $48.04 | $47.61 | $48.01 | $46.22 | 857,318 |
2020-04-30 | $48.25 | $48.37 | $47.67 | $47.70 | $45.86 | 1,495,498 |
2020-04-29 | $48.43 | $48.65 | $48.04 | $48.24 | $46.38 | 323,187 |
2020-04-28 | $48.17 | $48.54 | $48.14 | $48.47 | $46.60 | 1,481,586 |
2020-04-27 | $48.50 | $48.50 | $47.87 | $47.94 | $46.09 | 1,055,713 |
2020-04-24 | $48.46 | $48.80 | $48.45 | $48.77 | $46.89 | 322,640 |
2020-04-23 | $48.49 | $48.80 | $48.46 | $48.65 | $46.77 | 389,929 |
2020-04-22 | $48.52 | $48.65 | $48.20 | $48.39 | $46.52 | 317,278 |
2020-04-21 | $49.05 | $49.17 | $48.77 | $48.87 | $46.98 | 1,000,942 |
2020-04-20 | $48.10 | $48.32 | $48.00 | $48.29 | $46.43 | 2,406,169 |
2020-04-17 | $48.46 | $48.79 | $47.78 | $47.90 | $46.05 | 2,008,181 |
2020-04-16 | $48.33 | $48.64 | $48.33 | $48.59 | $46.72 | 546,863 |
2020-04-15 | $47.66 | $48.19 | $47.66 | $48.07 | $46.22 | 856,455 |
2020-04-14 | $46.82 | $47.13 | $46.76 | $46.88 | $45.07 | 799,265 |
2020-04-13 | $47.02 | $47.39 | $46.90 | $46.93 | $45.12 | 982,131 |
2020-04-09 | $46.93 | $47.44 | $46.89 | $47.34 | $45.51 | 1,409,484 |
2020-04-08 | $47.16 | $47.61 | $47.01 | $47.19 | $45.37 | 490,975 |
2020-04-07 | $47.11 | $47.63 | $46.87 | $47.52 | $45.69 | 1,132,482 |
2020-04-06 | $47.72 | $48.16 | $47.62 | $48.00 | $46.15 | 1,391,403 |
2020-04-03 | $48.11 | $48.65 | $48.08 | $48.18 | $46.32 | 356,484 |
2020-04-02 | $48.16 | $48.38 | $47.89 | $47.99 | $46.14 | 685,815 |
2020-04-01 | $48.40 | $48.40 | $47.50 | $47.93 | $46.08 | 744,107 |
2020-03-31 | $47.32 | $47.75 | $46.38 | $47.24 | $45.35 | 1,519,241 |
2020-03-30 | $48.13 | $48.67 | $47.45 | $47.46 | $45.56 | 634,288 |
2020-03-27 | $47.22 | $48.11 | $47.13 | $47.93 | $46.01 | 1,312,412 |
2020-03-26 | $46.61 | $47.41 | $46.43 | $46.79 | $44.91 | 884,327 |
2020-03-25 | $46.73 | $47.47 | $46.17 | $46.51 | $44.65 | 4,122,478 |
2020-03-24 | $46.65 | $47.28 | $45.90 | $46.63 | $44.76 | 2,255,795 |
2020-03-23 | $44.76 | $47.61 | $44.76 | $47.29 | $45.39 | 1,662,133 |
2020-03-20 | $43.92 | $45.71 | $43.74 | $45.62 | $43.79 | 2,973,196 |
2020-03-19 | $42.13 | $43.92 | $41.91 | $42.56 | $40.85 | 2,955,492 |
2020-03-18 | $43.83 | $44.30 | $40.10 | $41.89 | $40.21 | 2,338,414 |
2020-03-17 | $46.64 | $47.32 | $43.84 | $44.07 | $42.30 | 783,769 |
2020-03-16 | $45.55 | $47.33 | $45.17 | $46.95 | $45.07 | 2,134,497 |
2020-03-13 | $44.40 | $45.18 | $43.45 | $44.16 | $42.39 | 4,689,579 |
2020-03-12 | $46.51 | $47.49 | $44.67 | $45.33 | $43.51 | 2,931,811 |
2020-03-11 | $47.49 | $47.90 | $44.77 | $45.51 | $43.69 | 1,388,222 |
2020-03-10 | $48.48 | $49.51 | $46.69 | $46.93 | $45.05 | 1,643,673 |
2020-03-09 | $51.00 | $51.31 | $49.13 | $49.27 | $47.29 | 3,218,115 |
2020-03-06 | $47.92 | $48.40 | $46.97 | $47.70 | $45.79 | 2,211,262 |
2020-03-05 | $45.00 | $45.50 | $44.96 | $45.41 | $43.59 | 617,926 |
2020-03-04 | $44.80 | $45.08 | $44.24 | $44.32 | $42.54 | 1,453,028 |
2020-03-03 | $44.10 | $45.69 | $43.52 | $44.82 | $43.02 | 1,669,876 |
2020-03-02 | $44.46 | $44.82 | $44.06 | $44.11 | $42.34 | 3,898,026 |
2020-02-28 | $44.25 | $44.68 | $44.17 | $44.41 | $42.56 | 2,537,726 |
2020-02-27 | $43.75 | $43.85 | $43.24 | $43.54 | $41.73 | 1,101,718 |
2020-02-26 | $42.97 | $43.47 | $42.89 | $43.08 | $41.29 | 932,453 |
2020-02-25 | $43.05 | $43.47 | $43.03 | $43.33 | $41.53 | 717,082 |
2020-02-24 | $43.21 | $43.25 | $42.99 | $43.08 | $41.29 | 2,131,245 |
2020-02-21 | $42.37 | $42.66 | $42.32 | $42.43 | $40.66 | 791,969 |
2020-02-20 | $41.87 | $42.13 | $41.87 | $42.05 | $40.30 | 496,681 |
2020-02-19 | $41.64 | $41.75 | $41.59 | $41.73 | $39.99 | 774,117 |
2020-02-18 | $41.67 | $41.88 | $41.57 | $41.73 | $39.99 | 399,242 |
2020-02-14 | $41.50 | $41.60 | $41.42 | $41.44 | $39.72 | 737,201 |
2020-02-13 | $41.17 | $41.38 | $41.11 | $41.29 | $39.57 | 529,036 |
2020-02-12 | $41.14 | $41.17 | $41.03 | $41.12 | $39.41 | 415,320 |
2020-02-11 | $41.46 | $41.50 | $41.30 | $41.34 | $39.62 | 972,735 |
2020-02-10 | $41.62 | $41.65 | $41.50 | $41.54 | $39.81 | 308,246 |
2020-02-07 | $41.35 | $41.49 | $41.28 | $41.42 | $39.70 | 280,211 |
2020-02-06 | $40.80 | $41.00 | $40.76 | $40.97 | $39.27 | 311,387 |
2020-02-05 | $40.85 | $40.94 | $40.73 | $40.74 | $39.05 | 432,137 |
2020-02-04 | $41.29 | $41.31 | $41.05 | $41.17 | $39.46 | 419,199 |
2020-02-03 | $41.58 | $41.79 | $41.34 | $41.73 | $39.99 | 1,359,612 |
2020-01-31 | $41.63 | $41.86 | $41.62 | $41.82 | $40.01 | 1,260,020 |
2020-01-30 | $41.57 | $41.78 | $41.41 | $41.47 | $39.67 | 274,414 |
2020-01-29 | $41.15 | $41.50 | $41.15 | $41.46 | $39.66 | 290,951 |
2020-01-28 | $41.30 | $41.33 | $40.99 | $41.05 | $39.27 | 453,391 |
2020-01-27 | $41.28 | $41.39 | $41.18 | $41.38 | $39.59 | 477,321 |
2020-01-24 | $40.60 | $40.91 | $40.56 | $40.78 | $39.01 | 2,303,415 |
2020-01-23 | $40.43 | $40.57 | $40.42 | $40.44 | $38.69 | 601,949 |
2020-01-22 | $40.12 | $40.23 | $40.09 | $40.19 | $38.45 | 930,160 |
2020-01-21 | $39.85 | $40.10 | $39.85 | $40.05 | $38.31 | 328,873 |
2020-01-17 | $39.50 | $39.66 | $39.45 | $39.64 | $37.92 | 879,319 |
2020-01-16 | $39.95 | $40.04 | $39.83 | $39.94 | $38.21 | 708,071 |
2020-01-15 | $40.03 | $40.11 | $39.91 | $40.09 | $38.35 | 857,069 |
2020-01-14 | $39.69 | $39.83 | $39.67 | $39.81 | $38.09 | 376,559 |
2020-01-13 | $39.59 | $39.65 | $39.45 | $39.62 | $37.90 | 658,991 |
2020-01-10 | $39.53 | $39.75 | $39.51 | $39.73 | $38.01 | 842,494 |
2020-01-09 | $39.09 | $39.46 | $39.03 | $39.39 | $37.68 | 429,822 |
2020-01-08 | $39.62 | $39.71 | $39.15 | $39.27 | $37.57 | 634,502 |
2020-01-07 | $39.69 | $39.75 | $39.52 | $39.54 | $37.83 | 347,112 |
2020-01-06 | $40.07 | $40.09 | $39.67 | $39.71 | $37.99 | 1,039,280 |
2020-01-03 | $39.67 | $39.94 | $39.59 | $39.93 | $38.20 | 935,791 |
2020-01-02 | $39.29 | $39.48 | $39.24 | $39.35 | $37.65 | 1,525,584 |
2019-12-31 | $39.11 | $39.18 | $38.81 | $38.87 | $37.19 | 2,700,324 |
2019-12-30 | $39.04 | $39.31 | $38.96 | $39.31 | $37.61 | 523,941 |
2019-12-27 | $39.46 | $39.51 | $39.42 | $39.42 | $37.71 | 155,650 |
2019-12-26 | $39.32 | $39.40 | $39.20 | $39.39 | $37.68 | 242,274 |
2019-12-24 | $39.03 | $39.33 | $39.02 | $39.29 | $37.59 | 164,056 |
2019-12-23 | $39.29 | $39.32 | $39.06 | $39.16 | $37.46 | 419,920 |
2019-12-20 | $39.09 | $39.25 | $39.03 | $39.24 | $37.54 | 544,366 |
2019-12-19 | $39.14 | $39.38 | $39.07 | $39.26 | $37.49 | 785,290 |
2019-12-18 | $39.44 | $39.47 | $39.15 | $39.20 | $37.43 | 395,701 |
2019-12-17 | $39.66 | $39.71 | $39.41 | $39.51 | $37.73 | 262,412 |
2019-12-16 | $39.73 | $39.75 | $39.47 | $39.57 | $37.78 | 265,632 |
2019-12-13 | $39.64 | $40.04 | $39.42 | $39.93 | $38.13 | 594,103 |
2019-12-12 | $39.93 | $39.97 | $39.25 | $39.46 | $37.68 | 371,245 |
2019-12-11 | $39.98 | $40.23 | $39.97 | $40.10 | $38.29 | 289,185 |
2019-12-10 | $39.95 | $39.99 | $39.75 | $39.82 | $38.02 | 267,092 |
2019-12-09 | $39.90 | $39.94 | $39.79 | $39.80 | $38.00 | 162,876 |
2019-12-06 | $39.64 | $39.93 | $39.58 | $39.72 | $37.93 | 982,229 |
2019-12-05 | $39.83 | $40.02 | $39.79 | $39.96 | $38.16 | 502,446 |
2019-12-04 | $40.29 | $40.35 | $39.96 | $40.11 | $38.30 | 399,612 |
2019-12-03 | $40.18 | $40.68 | $40.18 | $40.50 | $38.67 | 626,313 |
2019-12-02 | $39.66 | $39.82 | $39.61 | $39.73 | $37.94 | 555,446 |
2019-11-29 | $40.33 | $40.39 | $40.12 | $40.28 | $38.39 | 767,659 |
2019-11-27 | $40.37 | $40.44 | $40.32 | $40.37 | $38.48 | 253,721 |
2019-11-26 | $40.46 | $40.55 | $40.45 | $40.50 | $38.60 | 522,165 |
2019-11-25 | $40.27 | $40.35 | $40.25 | $40.27 | $38.38 | 152,698 |
2019-11-22 | $40.23 | $40.26 | $40.10 | $40.14 | $38.26 | 484,091 |
2019-11-21 | $40.11 | $40.22 | $39.96 | $40.14 | $38.26 | 202,079 |
2019-11-20 | $40.17 | $40.40 | $40.14 | $40.40 | $38.51 | 188,872 |
2019-11-19 | $39.73 | $39.99 | $39.73 | $39.95 | $38.08 | 569,247 |
2019-11-18 | $39.69 | $39.79 | $39.62 | $39.65 | $37.79 | 909,436 |
2019-11-15 | $39.48 | $39.67 | $39.47 | $39.54 | $37.69 | 1,007,477 |
2019-11-14 | $39.59 | $39.74 | $39.54 | $39.61 | $37.75 | 322,608 |
2019-11-13 | $39.28 | $39.34 | $39.13 | $39.19 | $37.35 | 346,998 |
2019-11-12 | $38.86 | $39.05 | $38.74 | $38.97 | $37.14 | 4,600,276 |
2019-11-11 | $38.83 | $38.86 | $38.70 | $38.81 | $36.99 | 159,474 |
2019-11-08 | $38.82 | $39.05 | $38.73 | $38.76 | $36.94 | 498,642 |
2019-11-07 | $39.17 | $39.17 | $38.64 | $38.95 | $37.12 | 804,280 |
2019-11-06 | $39.63 | $39.74 | $39.46 | $39.62 | $37.76 | 2,947,351 |
2019-11-05 | $39.42 | $39.49 | $39.28 | $39.41 | $37.56 | 1,247,109 |
2019-11-04 | $39.91 | $39.96 | $39.78 | $39.83 | $37.96 | 423,740 |
2019-11-01 | $40.41 | $40.52 | $40.14 | $40.35 | $38.46 | 803,453 |
2019-10-31 | $40.33 | $40.67 | $40.33 | $40.54 | $38.57 | 485,656 |
2019-10-30 | $39.60 | $40.04 | $39.60 | $40.04 | $38.09 | 245,673 |
2019-10-29 | $39.56 | $39.57 | $39.42 | $39.49 | $37.57 | 207,260 |
2019-10-28 | $39.55 | $39.55 | $39.37 | $39.46 | $37.54 | 772,968 |
2019-10-25 | $40.06 | $40.07 | $39.73 | $39.79 | $37.85 | 345,198 |
2019-10-24 | $40.10 | $40.27 | $39.94 | $39.99 | $38.04 | 226,854 |
2019-10-23 | $40.19 | $40.29 | $40.04 | $40.06 | $38.11 | 445,306 |
2019-10-22 | $40.05 | $40.07 | $39.82 | $40.01 | $38.06 | 272,039 |
2019-10-21 | $39.82 | $39.93 | $39.73 | $39.77 | $37.83 | 323,942 |
2019-10-18 | $40.15 | $40.27 | $40.06 | $40.08 | $38.13 | 169,077 |
2019-10-17 | $40.04 | $40.31 | $40.02 | $40.08 | $38.13 | 215,854 |
2019-10-16 | $40.11 | $40.22 | $40.04 | $40.17 | $38.22 | 300,639 |
2019-10-15 | $40.42 | $40.47 | $40.08 | $40.14 | $38.19 | 293,499 |
2019-10-14 | $40.34 | $40.66 | $40.34 | $40.62 | $38.64 | 130,071 |
2019-10-11 | $40.46 | $40.50 | $40.14 | $40.34 | $38.38 | 1,147,367 |
2019-10-10 | $41.09 | $41.09 | $40.69 | $40.81 | $38.82 | 720,785 |
2019-10-09 | $41.50 | $41.51 | $41.27 | $41.39 | $39.38 | 936,258 |
2019-10-08 | $41.85 | $41.86 | $41.52 | $41.67 | $39.64 | 4,614,795 |
2019-10-07 | $41.66 | $41.75 | $41.53 | $41.53 | $39.51 | 1,658,161 |
2019-10-04 | $41.67 | $41.90 | $41.66 | $41.87 | $39.83 | 868,169 |
2019-10-03 | $41.32 | $41.77 | $41.32 | $41.61 | $39.59 | 2,844,216 |
2019-10-02 | $41.18 | $41.39 | $41.12 | $41.23 | $39.22 | 565,288 |
2019-10-01 | $40.53 | $41.29 | $40.51 | $41.13 | $39.13 | 1,883,554 |
2019-09-30 | $40.75 | $41.06 | $40.73 | $41.03 | $38.96 | 1,902,558 |
2019-09-27 | $40.87 | $41.03 | $40.80 | $40.96 | $38.89 | 315,372 |
2019-09-26 | $40.86 | $41.02 | $40.76 | $40.88 | $38.82 | 497,687 |
2019-09-25 | $41.14 | $41.19 | $40.55 | $40.61 | $38.56 | 727,519 |
2019-09-24 | $40.90 | $41.30 | $40.88 | $41.24 | $39.16 | 291,047 |
2019-09-23 | $40.81 | $41.07 | $40.68 | $40.74 | $38.69 | 381,118 |
2019-09-20 | $40.42 | $40.74 | $40.32 | $40.70 | $38.65 | 282,763 |
2019-09-19 | $40.39 | $40.47 | $40.21 | $40.22 | $38.19 | 978,819 |
2019-09-18 | $40.20 | $40.37 | $40.08 | $40.09 | $38.07 | 798,199 |
2019-09-17 | $39.76 | $40.08 | $39.66 | $39.94 | $37.93 | 467,082 |
2019-09-16 | $39.57 | $39.80 | $39.43 | $39.71 | $37.71 | 2,066,095 |
2019-09-13 | $39.72 | $39.82 | $39.21 | $39.22 | $37.24 | 14,131,800 |
2019-09-12 | $40.62 | $40.69 | $39.94 | $40.09 | $38.07 | 578,367 |
2019-09-11 | $40.29 | $40.52 | $40.29 | $40.32 | $38.29 | 309,324 |
2019-09-10 | $41.00 | $41.10 | $40.37 | $40.40 | $38.36 | 830,800 |
2019-09-09 | $41.25 | $41.32 | $41.08 | $41.08 | $39.01 | 1,089,633 |
2019-09-06 | $41.64 | $41.87 | $41.63 | $41.80 | $39.69 | 1,258,686 |
2019-09-05 | $41.79 | $41.81 | $41.29 | $41.56 | $39.46 | 677,808 |
2019-09-04 | $42.03 | $42.34 | $42.02 | $42.25 | $40.12 | 571,006 |
2019-09-03 | $42.19 | $42.61 | $42.03 | $42.22 | $40.09 | 6,628,750 |
2019-08-30 | $42.06 | $42.30 | $41.98 | $42.28 | $40.07 | 369,106 |
2019-08-29 | $42.25 | $42.26 | $41.94 | $42.23 | $40.02 | 736,773 |
2019-08-28 | $42.65 | $42.68 | $42.36 | $42.38 | $40.17 | 302,244 |
2019-08-27 | $42.03 | $42.36 | $42.02 | $42.33 | $40.12 | 375,632 |
2019-08-26 | $41.86 | $41.95 | $41.68 | $41.73 | $39.55 | 3,235,955 |
2019-08-23 | $41.17 | $41.95 | $41.17 | $41.87 | $39.68 | 400,233 |
2019-08-22 | $41.32 | $41.51 | $41.18 | $41.23 | $39.08 | 257,942 |
2019-08-21 | $41.53 | $41.83 | $41.44 | $41.50 | $39.33 | 308,709 |
2019-08-20 | $41.71 | $41.78 | $41.57 | $41.75 | $39.57 | 546,917 |
2019-08-19 | $41.21 | $41.51 | $41.19 | $41.36 | $39.20 | 700,495 |
2019-08-16 | $41.92 | $41.99 | $41.57 | $41.90 | $39.71 | 1,180,572 |
2019-08-15 | $41.87 | $42.59 | $41.78 | $42.26 | $40.05 | 595,668 |
2019-08-14 | $41.65 | $41.80 | $41.54 | $41.80 | $39.62 | 1,140,000 |
2019-08-13 | $41.27 | $41.30 | $40.79 | $40.90 | $38.76 | 1,021,122 |
2019-08-12 | $40.67 | $41.15 | $40.64 | $41.04 | $38.90 | 3,730,173 |
2019-08-09 | $40.40 | $40.63 | $40.17 | $40.22 | $38.12 | 1,326,958 |
2019-08-08 | $39.96 | $40.33 | $39.66 | $40.30 | $38.19 | 1,827,173 |
2019-08-07 | $40.89 | $41.05 | $40.16 | $40.23 | $38.13 | 1,381,620 |
2019-08-06 | $39.70 | $40.19 | $39.68 | $40.19 | $38.09 | 602,830 |
2019-08-05 | $39.71 | $39.90 | $39.57 | $39.89 | $37.81 | 725,513 |
2019-08-02 | $39.00 | $39.22 | $38.93 | $39.22 | $37.17 | 1,559,448 |
2019-08-01 | $38.35 | $38.92 | $38.34 | $38.87 | $36.84 | 1,102,082 |
2019-07-31 | $37.90 | $38.35 | $37.90 | $38.23 | $36.16 | 632,891 |
2019-07-30 | $37.98 | $38.00 | $37.82 | $37.94 | $35.88 | 1,653,452 |
2019-07-29 | $37.93 | $37.96 | $37.81 | $37.84 | $35.79 | 534,541 |
2019-07-26 | $37.88 | $37.90 | $37.77 | $37.84 | $35.79 | 289,470 |
2019-07-25 | $37.75 | $37.80 | $37.57 | $37.74 | $35.69 | 344,179 |
2019-07-24 | $37.88 | $37.93 | $37.83 | $37.92 | $35.86 | 318,665 |
2019-07-23 | $37.87 | $37.89 | $37.69 | $37.77 | $35.72 | 360,543 |
2019-07-22 | $38.12 | $38.12 | $37.90 | $37.96 | $35.90 | 517,708 |
2019-07-19 | $37.85 | $37.95 | $37.83 | $37.91 | $35.85 | 409,748 |
2019-07-18 | $37.84 | $38.06 | $37.77 | $37.99 | $35.93 | 425,852 |
2019-07-17 | $37.70 | $37.98 | $37.70 | $37.98 | $35.92 | 512,381 |
2019-07-16 | $37.47 | $37.58 | $37.41 | $37.58 | $35.54 | 731,799 |
2019-07-15 | $37.54 | $37.71 | $37.54 | $37.70 | $35.66 | 630,619 |
2019-07-12 | $37.39 | $37.54 | $37.33 | $37.48 | $35.45 | 521,816 |
2019-07-11 | $37.80 | $37.80 | $37.34 | $37.43 | $35.40 | 521,432 |
2019-07-10 | $38.09 | $38.09 | $37.84 | $37.93 | $35.87 | 370,423 |
2019-07-09 | $38.18 | $38.18 | $38.01 | $38.14 | $36.07 | 683,939 |
2019-07-08 | $38.26 | $38.31 | $38.13 | $38.15 | $36.08 | 400,283 |
2019-07-05 | $38.13 | $38.13 | $37.88 | $38.11 | $36.04 | 757,593 |
2019-07-03 | $38.41 | $38.61 | $38.39 | $38.56 | $36.47 | 308,373 |
2019-07-02 | $38.15 | $38.36 | $38.10 | $38.31 | $36.23 | 1,003,781 |
2019-07-01 | $38.12 | $38.19 | $37.85 | $38.05 | $35.99 | 1,411,176 |
2019-06-28 | $38.15 | $38.28 | $38.10 | $38.16 | $36.02 | 1,523,078 |
2019-06-27 | $38.08 | $38.29 | $37.99 | $38.23 | $36.08 | 745,244 |
2019-06-26 | $38.19 | $38.19 | $37.96 | $37.97 | $35.84 | 511,514 |
2019-06-25 | $38.22 | $38.30 | $38.20 | $38.23 | $36.08 | 417,741 |
2019-06-24 | $38.02 | $38.13 | $38.00 | $38.10 | $35.96 | 639,068 |
2019-06-21 | $38.13 | $38.13 | $37.80 | $37.84 | $35.71 | 704,525 |
2019-06-20 | $38.23 | $38.40 | $38.17 | $38.21 | $36.06 | 1,545,485 |
2019-06-19 | $37.93 | $38.18 | $37.86 | $38.10 | $35.96 | 530,459 |
2019-06-18 | $38.17 | $38.20 | $37.96 | $38.05 | $35.91 | 789,505 |
2019-06-17 | $37.82 | $37.90 | $37.73 | $37.88 | $35.75 | 3,170,667 |
2019-06-14 | $37.72 | $37.89 | $37.72 | $37.82 | $35.69 | 1,195,368 |
2019-06-13 | $37.65 | $37.76 | $37.64 | $37.74 | $35.62 | 436,110 |
2019-06-12 | $37.51 | $37.62 | $37.50 | $37.61 | $35.50 | 419,714 |
2019-06-11 | $37.51 | $37.63 | $37.49 | $37.59 | $35.48 | 368,369 |
2019-06-10 | $37.61 | $37.61 | $37.50 | $37.56 | $35.45 | 860,806 |
2019-06-07 | $37.92 | $37.98 | $37.81 | $37.89 | $35.76 | 2,087,657 |
2019-06-06 | $37.67 | $37.84 | $37.48 | $37.56 | $35.45 | 706,704 |
2019-06-05 | $37.55 | $37.66 | $37.45 | $37.46 | $35.36 | 1,846,866 |
2019-06-04 | $37.81 | $37.89 | $37.57 | $37.67 | $35.55 | 1,913,996 |
2019-06-03 | $37.93 | $38.13 | $37.84 | $38.08 | $35.94 | 14,348,663 |
2019-05-31 | $37.66 | $37.93 | $37.63 | $37.92 | $35.71 | 1,846,118 |
2019-05-30 | $37.22 | $37.46 | $37.10 | $37.45 | $35.27 | 457,256 |
2019-05-29 | $37.31 | $37.38 | $37.13 | $37.14 | $34.98 | 1,673,550 |
2019-05-28 | $36.93 | $37.08 | $36.87 | $37.05 | $34.89 | 2,033,351 |
2019-05-24 | $36.72 | $36.78 | $36.66 | $36.78 | $34.64 | 365,308 |
2019-05-23 | $36.51 | $36.87 | $36.51 | $36.75 | $34.61 | 524,002 |
2019-05-22 | $36.19 | $36.36 | $36.19 | $36.35 | $34.23 | 483,582 |
2019-05-21 | $36.17 | $36.20 | $36.08 | $36.14 | $34.03 | 682,881 |
2019-05-20 | $36.31 | $36.37 | $36.17 | $36.19 | $34.08 | 632,737 |
2019-05-17 | $36.35 | $36.35 | $36.19 | $36.28 | $34.17 | 251,617 |
2019-05-16 | $36.21 | $36.23 | $36.15 | $36.19 | $34.08 | 494,774 |
2019-05-15 | $36.36 | $36.36 | $36.22 | $36.32 | $34.20 | 396,026 |
2019-05-14 | $36.14 | $36.17 | $36.06 | $36.08 | $33.98 | 334,125 |
2019-05-13 | $36.09 | $36.26 | $36.06 | $36.20 | $34.09 | 2,216,078 |
2019-05-10 | $35.96 | $36.10 | $35.87 | $35.91 | $33.82 | 1,227,899 |
2019-05-09 | $36.00 | $36.07 | $35.82 | $35.95 | $33.86 | 527,808 |
2019-05-08 | $36.03 | $36.06 | $35.79 | $35.83 | $33.74 | 630,639 |
2019-05-07 | $35.86 | $36.03 | $35.82 | $35.97 | $33.87 | 425,795 |
2019-05-06 | $35.80 | $35.81 | $35.68 | $35.72 | $33.64 | 460,290 |
2019-05-03 | $35.59 | $35.67 | $35.53 | $35.60 | $33.53 | 578,851 |
2019-05-02 | $35.61 | $35.64 | $35.43 | $35.52 | $33.45 | 270,895 |
2019-05-01 | $35.61 | $35.85 | $35.60 | $35.66 | $33.58 | 1,169,551 |
2019-04-30 | $35.43 | $35.63 | $35.42 | $35.63 | $33.48 | 498,994 |
2019-04-29 | $35.50 | $35.53 | $35.40 | $35.45 | $33.31 | 476,666 |
2019-04-26 | $35.69 | $35.71 | $35.62 | $35.66 | $33.51 | 301,513 |
2019-04-25 | $35.58 | $35.60 | $35.46 | $35.53 | $33.38 | 317,070 |
2019-04-24 | $35.48 | $35.60 | $35.46 | $35.59 | $33.44 | 384,994 |
2019-04-23 | $35.32 | $35.34 | $35.26 | $35.31 | $33.18 | 232,640 |
2019-04-22 | $35.29 | $35.31 | $35.22 | $35.23 | $33.10 | 643,285 |
2019-04-18 | $35.38 | $35.43 | $35.36 | $35.42 | $33.28 | 325,171 |
2019-04-17 | $35.19 | $35.30 | $35.19 | $35.22 | $33.09 | 321,046 |
2019-04-16 | $35.30 | $35.33 | $35.20 | $35.23 | $33.10 | 421,037 |
2019-04-15 | $35.36 | $35.43 | $35.36 | $35.43 | $33.29 | 744,666 |
2019-04-12 | $35.40 | $35.44 | $35.32 | $35.35 | $33.21 | 349,596 |
2019-04-11 | $35.71 | $35.72 | $35.55 | $35.60 | $33.45 | 166,022 |
2019-04-10 | $35.79 | $35.86 | $35.74 | $35.79 | $33.63 | 965,401 |
2019-04-09 | $35.76 | $35.81 | $35.66 | $35.72 | $33.56 | 642,090 |
2019-04-08 | $35.67 | $35.69 | $35.57 | $35.58 | $33.43 | 335,041 |
2019-04-05 | $35.61 | $35.74 | $35.60 | $35.70 | $33.54 | 317,811 |
2019-04-04 | $35.61 | $35.67 | $35.55 | $35.67 | $33.51 | 5,460,224 |
2019-04-03 | $35.60 | $35.66 | $35.53 | $35.55 | $33.40 | 506,514 |
2019-04-02 | $35.82 | $35.90 | $35.78 | $35.87 | $33.70 | 511,083 |
2019-04-01 | $36.08 | $36.08 | $35.74 | $35.80 | $33.64 | 2,730,978 |
2019-03-29 | $36.17 | $36.41 | $36.17 | $36.39 | $34.11 | 1,986,620 |
2019-03-28 | $36.37 | $36.47 | $36.29 | $36.42 | $34.14 | 451,528 |
2019-03-27 | $36.11 | $36.37 | $36.10 | $36.32 | $34.04 | 336,719 |
2019-03-26 | $35.93 | $36.08 | $35.90 | $35.98 | $33.73 | 432,543 |
2019-03-25 | $35.96 | $36.26 | $35.86 | $36.04 | $33.78 | 772,731 |
2019-03-22 | $35.76 | $36.06 | $35.74 | $35.95 | $33.70 | 1,147,688 |
2019-03-21 | $35.42 | $35.47 | $35.36 | $35.42 | $33.20 | 430,558 |
2019-03-20 | $35.07 | $35.39 | $35.07 | $35.36 | $33.14 | 211,162 |
2019-03-19 | $34.90 | $35.04 | $34.85 | $35.01 | $32.82 | 235,671 |
2019-03-18 | $35.04 | $35.12 | $35.01 | $35.05 | $32.85 | 353,931 |
2019-03-15 | $35.09 | $35.13 | $34.99 | $35.08 | $32.88 | 322,370 |
2019-03-14 | $35.08 | $35.08 | $34.85 | $34.86 | $32.68 | 433,283 |
2019-03-13 | $35.04 | $35.13 | $35.04 | $35.10 | $32.90 | 222,713 |
2019-03-12 | $34.96 | $35.20 | $34.93 | $35.15 | $32.95 | 2,035,576 |
2019-03-11 | $35.00 | $35.00 | $34.87 | $34.93 | $32.74 | 275,827 |
2019-03-08 | $34.93 | $35.08 | $34.84 | $35.03 | $32.84 | 572,733 |
2019-03-07 | $34.80 | $34.94 | $34.77 | $34.89 | $32.70 | 247,608 |
2019-03-06 | $34.58 | $34.74 | $34.57 | $34.69 | $32.52 | 2,402,971 |
2019-03-05 | $34.40 | $34.55 | $34.39 | $34.55 | $32.39 | 1,049,773 |
2019-03-04 | $34.37 | $34.52 | $34.32 | $34.48 | $32.32 | 1,092,510 |
2019-03-01 | $34.40 | $34.43 | $34.20 | $34.21 | $32.07 | 1,714,388 |
2019-02-28 | $34.77 | $34.77 | $34.51 | $34.59 | $32.35 | 632,686 |
2019-02-27 | $34.92 | $34.92 | $34.67 | $34.74 | $32.49 | 470,247 |
2019-02-26 | $35.09 | $35.11 | $34.97 | $35.10 | $32.83 | 452,839 |
2019-02-25 | $34.92 | $34.94 | $34.85 | $34.93 | $32.67 | 692,729 |
2019-02-22 | $35.01 | $35.12 | $34.98 | $35.03 | $32.76 | 486,644 |
2019-02-21 | $34.89 | $34.90 | $34.80 | $34.85 | $32.59 | 406,305 |
2019-02-20 | $35.13 | $35.16 | $35.03 | $35.14 | $32.87 | 281,890 |
2019-02-19 | $35.26 | $35.29 | $35.13 | $35.22 | $32.94 | 223,743 |
2019-02-15 | $35.01 | $35.14 | $35.01 | $35.14 | $32.87 | 327,383 |
2019-02-14 | $35.20 | $35.20 | $35.02 | $35.10 | $32.83 | 558,576 |
2019-02-13 | $34.91 | $34.96 | $34.83 | $34.90 | $32.64 | 385,651 |
2019-02-12 | $35.06 | $35.07 | $34.91 | $35.01 | $32.74 | 460,299 |
2019-02-11 | $35.11 | $35.20 | $35.07 | $35.12 | $32.85 | 510,293 |
2019-02-08 | $35.20 | $35.27 | $35.16 | $35.24 | $32.96 | 918,290 |
2019-02-07 | $35.00 | $35.11 | $34.93 | $35.09 | $32.82 | 217,236 |
2019-02-06 | $34.97 | $34.97 | $34.78 | $34.85 | $32.59 | 507,392 |
2019-02-05 | $34.77 | $34.92 | $34.76 | $34.85 | $32.59 | 509,319 |
2019-02-04 | $34.69 | $34.72 | $34.59 | $34.68 | $32.44 | 673,250 |
2019-02-01 | $35.01 | $35.02 | $34.81 | $34.84 | $32.58 | 1,356,757 |
2019-01-31 | $35.02 | $35.21 | $35.02 | $35.14 | $32.79 | 889,791 |
2019-01-30 | $34.82 | $34.85 | $34.71 | $34.84 | $32.51 | 265,511 |
2019-01-29 | $34.75 | $34.87 | $34.70 | $34.85 | $32.52 | 685,159 |
2019-01-28 | $34.74 | $34.84 | $34.69 | $34.70 | $32.38 | 878,262 |
2019-01-25 | $34.75 | $34.78 | $34.67 | $34.73 | $32.40 | 687,361 |
2019-01-24 | $34.86 | $34.94 | $34.79 | $34.90 | $32.56 | 156,122 |
2019-01-23 | $34.56 | $34.75 | $34.54 | $34.67 | $32.35 | 239,849 |
2019-01-22 | $34.68 | $34.79 | $34.61 | $34.69 | $32.37 | 430,301 |
2019-01-18 | $34.55 | $34.60 | $34.40 | $34.45 | $32.14 | 641,855 |
2019-01-17 | $34.64 | $34.73 | $34.56 | $34.63 | $32.31 | 265,138 |
2019-01-16 | $34.47 | $34.69 | $34.47 | $34.62 | $32.30 | 587,679 |
2019-01-15 | $34.75 | $34.75 | $34.58 | $34.60 | $32.28 | 615,509 |
2019-01-14 | $34.81 | $34.87 | $34.66 | $34.70 | $32.38 | 569,172 |
2019-01-11 | $34.82 | $34.93 | $34.78 | $34.82 | $32.49 | 724,914 |
2019-01-10 | $34.92 | $34.97 | $33.53 | $34.70 | $32.38 | 13,751,661 |
2019-01-09 | $34.95 | $34.99 | $34.81 | $34.91 | $32.57 | 460,238 |
2019-01-08 | $35.04 | $35.13 | $34.95 | $35.00 | $32.66 | 1,010,977 |
2019-01-07 | $35.30 | $35.32 | $35.04 | $35.08 | $32.73 | 524,456 |
2019-01-04 | $35.24 | $35.28 | $35.04 | $35.16 | $32.80 | 1,346,373 |
2019-01-03 | $35.24 | $35.68 | $35.22 | $35.59 | $33.21 | 2,375,187 |
2019-01-02 | $35.05 | $35.19 | $34.96 | $35.17 | $32.81 | 15,237,879 |
2018-12-31 | $34.76 | $35.79 | $34.71 | $35.04 | $32.69 | 3,144,393 |
2018-12-28 | $34.68 | $34.85 | $34.68 | $34.85 | $32.52 | 1,090,149 |
2018-12-27 | $34.92 | $34.97 | $34.58 | $34.59 | $32.27 | 408,649 |
2018-12-26 | $34.86 | $34.96 | $34.57 | $34.57 | $32.25 | 189,176 |
2018-12-24 | $34.87 | $34.95 | $34.81 | $34.92 | $32.58 | 289,029 |
2018-12-21 | $34.87 | $34.90 | $34.68 | $34.75 | $32.42 | 628,186 |
2018-12-20 | $35.14 | $35.14 | $34.76 | $34.78 | $32.45 | 5,577,641 |
2018-12-19 | $34.59 | $35.02 | $34.56 | $34.91 | $32.57 | 645,267 |
2018-12-18 | $34.39 | $34.60 | $34.36 | $34.54 | $32.15 | 399,850 |
2018-12-17 | $34.19 | $34.38 | $34.19 | $34.34 | $31.96 | 500,140 |
2018-12-14 | $34.18 | $34.23 | $34.08 | $34.15 | $31.79 | 292,346 |
2018-12-13 | $34.16 | $34.18 | $34.02 | $34.05 | $31.69 | 670,224 |
2018-12-12 | $34.20 | $34.22 | $34.09 | $34.11 | $31.75 | 656,573 |
2018-12-11 | $34.31 | $34.40 | $34.18 | $34.25 | $31.88 | 351,156 |
2018-12-10 | $34.28 | $34.38 | $34.15 | $34.29 | $31.92 | 336,262 |
2018-12-07 | $33.98 | $34.17 | $33.90 | $34.13 | $31.77 | 189,973 |
2018-12-06 | $34.18 | $34.36 | $34.08 | $34.08 | $31.72 | 365,335 |
2018-12-04 | $33.67 | $34.20 | $33.65 | $33.95 | $31.60 | 505,631 |
2018-12-03 | $33.11 | $33.41 | $33.10 | $33.41 | $31.10 | 340,153 |
2018-11-30 | $33.25 | $33.30 | $33.17 | $33.26 | $30.88 | 740,028 |
2018-11-29 | $33.17 | $33.24 | $33.08 | $33.14 | $30.77 | 96,491 |
2018-11-28 | $33.11 | $33.17 | $33.02 | $33.03 | $30.67 | 1,447,277 |
2018-11-27 | $33.11 | $33.25 | $33.11 | $33.19 | $30.82 | 65,316 |
2018-11-26 | $33.15 | $33.20 | $33.12 | $33.14 | $30.77 | 240,778 |
2018-11-23 | $33.37 | $33.38 | $33.20 | $33.20 | $30.83 | 718,740 |
2018-11-21 | $33.15 | $33.19 | $33.05 | $33.17 | $30.80 | 145,408 |
2018-11-20 | $33.22 | $33.29 | $33.15 | $33.20 | $30.83 | 301,233 |
2018-11-19 | $33.01 | $33.18 | $33.01 | $33.18 | $30.81 | 561,972 |
2018-11-16 | $32.94 | $33.11 | $32.87 | $33.07 | $30.71 | 138,292 |
2018-11-15 | $33.00 | $33.04 | $32.79 | $32.92 | $30.57 | 101,370 |
2018-11-14 | $32.74 | $33.03 | $32.70 | $32.92 | $30.57 | 170,626 |
2018-11-13 | $32.82 | $32.88 | $32.75 | $32.88 | $30.53 | 2,882,478 |
2018-11-12 | $32.83 | $32.95 | $32.83 | $32.93 | $30.58 | 115,366 |
2018-11-09 | $32.53 | $32.72 | $32.52 | $32.68 | $30.34 | 523,339 |
2018-11-08 | $32.58 | $32.58 | $32.45 | $32.45 | $30.13 | 401,672 |
2018-11-07 | $32.65 | $32.72 | $32.45 | $32.48 | $30.16 | 136,373 |
2018-11-06 | $32.49 | $32.53 | $32.43 | $32.44 | $30.12 | 79,517 |
2018-11-05 | $32.48 | $32.53 | $32.43 | $32.47 | $30.15 | 222,925 |
2018-11-02 | $32.66 | $32.66 | $32.29 | $32.31 | $30.00 | 2,009,769 |
2018-11-01 | $32.57 | $32.77 | $32.57 | $32.73 | $30.39 | 2,045,169 |
2018-10-31 | $32.83 | $32.88 | $32.70 | $32.76 | $30.34 | 87,010 |
2018-10-30 | $32.95 | $33.04 | $32.90 | $32.95 | $30.52 | 267,816 |
2018-10-29 | $33.11 | $33.17 | $32.96 | $33.11 | $30.67 | 309,554 |
2018-10-26 | $33.15 | $33.26 | $33.12 | $33.15 | $30.70 | 834,132 |
2018-10-25 | $33.05 | $33.09 | $32.95 | $32.96 | $30.53 | 329,504 |
2018-10-24 | $32.99 | $33.12 | $32.95 | $33.08 | $30.64 | 180,022 |
2018-10-23 | $33.09 | $33.17 | $32.84 | $32.85 | $30.43 | 181,586 |
2018-10-22 | $32.88 | $32.90 | $32.75 | $32.77 | $30.35 | 140,623 |
2018-10-19 | $32.82 | $32.86 | $32.72 | $32.79 | $30.37 | 50,380 |
2018-10-18 | $32.79 | $32.98 | $32.76 | $32.89 | $30.46 | 88,336 |
2018-10-17 | $33.05 | $33.10 | $32.87 | $32.87 | $30.44 | 108,162 |
2018-10-16 | $33.00 | $33.07 | $32.92 | $33.07 | $30.63 | 134,276 |
2018-10-15 | $33.04 | $33.10 | $32.97 | $33.00 | $30.57 | 258,643 |
2018-10-12 | $33.00 | $33.15 | $32.97 | $33.01 | $30.57 | 675,914 |
2018-10-11 | $32.90 | $33.18 | $32.81 | $33.14 | $30.70 | 158,470 |
2018-10-10 | $32.64 | $32.76 | $32.53 | $32.75 | $30.33 | 279,905 |
2018-10-09 | $32.66 | $32.83 | $32.63 | $32.83 | $30.41 | 491,176 |
2018-10-08 | $32.60 | $32.62 | $32.48 | $32.48 | $30.08 | 403,535 |
2018-10-05 | $32.72 | $32.79 | $32.47 | $32.61 | $30.20 | 969,731 |
2018-10-04 | $32.93 | $32.98 | $32.81 | $32.90 | $30.47 | 291,377 |
2018-10-03 | $33.50 | $33.52 | $32.93 | $33.09 | $30.65 | 128,000 |
2018-10-02 | $33.63 | $33.74 | $33.61 | $33.70 | $31.21 | 82,247 |
2018-10-01 | $33.60 | $33.65 | $33.45 | $33.45 | $30.98 | 628,777 |
2018-09-28 | $33.94 | $33.94 | $33.78 | $33.80 | $31.23 | 950,967 |
2018-09-27 | $33.80 | $33.90 | $33.76 | $33.89 | $31.32 | 119,889 |
2018-09-26 | $33.70 | $33.87 | $33.63 | $33.85 | $31.28 | 719,832 |
2018-09-25 | $33.58 | $33.65 | $33.56 | $33.64 | $31.08 | 104,600 |
2018-09-24 | $33.65 | $33.78 | $33.65 | $33.68 | $31.12 | 136,322 |
2018-09-21 | $33.65 | $33.78 | $33.65 | $33.75 | $31.19 | 243,268 |
2018-09-20 | $33.62 | $33.79 | $33.60 | $33.76 | $31.20 | 97,418 |
2018-09-19 | $33.76 | $33.76 | $33.49 | $33.61 | $31.06 | 217,986 |
2018-09-18 | $34.02 | $34.02 | $33.77 | $33.81 | $31.24 | 88,427 |
2018-09-17 | $34.05 | $34.21 | $34.03 | $34.15 | $31.56 | 102,719 |
2018-09-14 | $34.11 | $34.21 | $34.06 | $34.15 | $31.56 | 73,367 |
2018-09-13 | $34.39 | $34.42 | $34.28 | $34.30 | $31.69 | 87,380 |
2018-09-12 | $34.30 | $34.32 | $34.24 | $34.25 | $31.65 | 295,616 |
2018-09-11 | $34.27 | $34.32 | $34.15 | $34.19 | $31.59 | 376,436 |
2018-09-10 | $34.34 | $34.44 | $34.33 | $34.43 | $31.81 | 187,618 |
2018-09-07 | $34.37 | $34.37 | $34.27 | $34.31 | $31.70 | 158,006 |
2018-09-06 | $34.51 | $34.65 | $34.48 | $34.60 | $31.97 | 327,153 |
2018-09-05 | $34.49 | $34.53 | $34.43 | $34.48 | $31.86 | 284,501 |
2018-09-04 | $34.54 | $34.56 | $34.48 | $34.55 | $31.93 | 468,725 |
2018-08-31 | $35.06 | $35.07 | $34.80 | $34.83 | $32.11 | 210,183 |
2018-08-30 | $34.93 | $34.95 | $34.85 | $34.90 | $32.17 | 159,108 |
2018-08-29 | $34.82 | $34.86 | $34.72 | $34.83 | $32.11 | 110,050 |
2018-08-28 | $34.83 | $34.84 | $34.74 | $34.79 | $32.07 | 1,233,752 |
2018-08-27 | $35.06 | $35.07 | $34.96 | $34.98 | $32.25 | 127,680 |
2018-08-24 | $35.01 | $35.18 | $34.97 | $35.17 | $32.42 | 977,528 |
2018-08-23 | $35.10 | $35.16 | $35.05 | $35.14 | $32.39 | 1,945,604 |
2018-08-22 | $35.10 | $35.12 | $35.00 | $35.07 | $32.33 | 108,309 |
2018-08-21 | $34.92 | $34.96 | $34.86 | $34.95 | $32.22 | 102,678 |
2018-08-20 | $35.00 | $35.07 | $34.99 | $35.04 | $32.30 | 124,509 |
2018-08-17 | $34.86 | $34.92 | $34.76 | $34.81 | $32.09 | 1,167,476 |
2018-08-16 | $34.79 | $34.81 | $34.62 | $34.78 | $32.06 | 92,220 |
2018-08-15 | $34.72 | $34.84 | $34.71 | $34.78 | $32.06 | 124,669 |
2018-08-14 | $34.69 | $34.69 | $34.56 | $34.59 | $31.88 | 77,339 |
2018-08-13 | $34.62 | $34.73 | $34.60 | $34.68 | $31.97 | 544,988 |
2018-08-10 | $34.63 | $34.80 | $34.63 | $34.73 | $32.02 | 136,860 |
2018-08-09 | $34.35 | $34.50 | $34.31 | $34.47 | $31.78 | 149,781 |
2018-08-08 | $34.19 | $34.28 | $34.17 | $34.22 | $31.55 | 171,107 |
2018-08-07 | $34.29 | $34.29 | $34.17 | $34.19 | $31.52 | 443,772 |
2018-08-06 | $34.40 | $34.49 | $34.34 | $34.35 | $31.67 | 99,110 |
2018-08-03 | $34.22 | $34.34 | $34.20 | $34.30 | $31.62 | 397,104 |
2018-08-02 | $34.18 | $34.18 | $34.07 | $34.15 | $31.48 | 274,992 |
2018-08-01 | $34.07 | $34.21 | $33.99 | $34.12 | $31.45 | 324,334 |
2018-07-31 | $34.50 | $34.51 | $34.43 | $34.46 | $31.69 | 277,501 |
2018-07-30 | $34.25 | $34.39 | $34.25 | $34.28 | $31.53 | 322,667 |
2018-07-27 | $34.51 | $34.51 | $34.38 | $34.41 | $31.65 | 115,039 |
2018-07-26 | $34.48 | $34.51 | $34.32 | $34.35 | $31.59 | 121,323 |
2018-07-25 | $34.57 | $34.61 | $34.35 | $34.41 | $31.65 | 80,825 |
2018-07-24 | $34.36 | $34.49 | $34.31 | $34.47 | $31.70 | 140,129 |
2018-07-23 | $34.66 | $34.66 | $34.33 | $34.37 | $31.61 | 255,231 |
2018-07-20 | $34.99 | $34.99 | $34.72 | $34.76 | $31.97 | 949,637 |
2018-07-19 | $35.01 | $35.19 | $35.01 | $35.17 | $32.34 | 80,637 |
2018-07-18 | $35.12 | $35.12 | $34.94 | $34.97 | $32.16 | 825,932 |
2018-07-17 | $35.19 | $35.20 | $35.07 | $35.10 | $32.28 | 84,988 |
2018-07-16 | $35.16 | $35.16 | $35.00 | $35.15 | $32.33 | 236,974 |
2018-07-13 | $35.26 | $35.33 | $35.25 | $35.28 | $32.45 | 379,799 |
2018-07-12 | $35.16 | $35.23 | $35.14 | $35.19 | $32.36 | 225,961 |
2018-07-11 | $35.20 | $35.25 | $35.13 | $35.23 | $32.40 | 1,399,866 |
2018-07-10 | $35.04 | $35.12 | $35.04 | $35.10 | $32.28 | 68,671 |
2018-07-09 | $35.12 | $35.13 | $35.06 | $35.09 | $32.27 | 57,582 |
2018-07-06 | $35.28 | $35.34 | $35.22 | $35.30 | $32.46 | 206,295 |
2018-07-05 | $35.14 | $35.25 | $35.13 | $35.16 | $32.33 | 1,177,497 |
2018-07-03 | $34.95 | $35.10 | $34.95 | $35.10 | $32.28 | 112,516 |
2018-07-02 | $35.01 | $35.02 | $34.90 | $34.93 | $32.12 | 829,663 |
2018-06-29 | $35.15 | $35.23 | $35.00 | $35.03 | $32.14 | 1,519,306 |
2018-06-28 | $35.10 | $35.17 | $35.06 | $35.14 | $32.24 | 138,912 |
2018-06-27 | $35.02 | $35.15 | $34.99 | $35.14 | $32.24 | 2,164,125 |
2018-06-26 | $34.77 | $34.83 | $34.74 | $34.80 | $31.93 | 52,347 |
2018-06-25 | $34.71 | $34.85 | $34.71 | $34.78 | $31.91 | 104,889 |
2018-06-22 | $34.57 | $34.70 | $34.57 | $34.68 | $31.82 | 41,757 |
2018-06-21 | $34.63 | $34.73 | $34.60 | $34.67 | $31.81 | 37,180 |
2018-06-20 | $34.74 | $34.74 | $34.50 | $34.50 | $31.66 | 77,871 |
2018-06-19 | $34.82 | $34.89 | $34.73 | $34.79 | $31.92 | 199,280 |
2018-06-18 | $34.68 | $34.68 | $34.54 | $34.60 | $31.75 | 132,145 |
2018-06-15 | $34.77 | $34.84 | $34.62 | $34.63 | $31.78 | 68,047 |
2018-06-14 | $34.47 | $34.61 | $34.41 | $34.59 | $31.74 | 66,565 |
2018-06-13 | $34.37 | $34.43 | $34.17 | $34.33 | $31.50 | 41,367 |
2018-06-12 | $34.25 | $34.38 | $34.24 | $34.35 | $31.52 | 125,624 |
2018-06-11 | $34.30 | $34.37 | $34.25 | $34.33 | $31.50 | 129,378 |
2018-06-08 | $34.42 | $34.48 | $34.39 | $34.41 | $31.57 | 87,154 |
2018-06-07 | $34.20 | $34.67 | $34.20 | $34.51 | $31.67 | 167,006 |
2018-06-06 | $34.30 | $34.30 | $34.11 | $34.20 | $31.38 | 160,981 |
2018-06-05 | $34.55 | $34.58 | $34.45 | $34.46 | $31.62 | 1,241,935 |
2018-06-04 | $34.58 | $34.58 | $34.37 | $34.37 | $31.54 | 205,818 |
2018-06-01 | $34.61 | $34.74 | $34.51 | $34.61 | $31.76 | 309,477 |
2018-05-31 | $35.01 | $35.08 | $34.83 | $34.90 | $31.95 | 102,035 |
2018-05-30 | $34.81 | $34.95 | $34.77 | $34.95 | $32.00 | 259,265 |
2018-05-29 | $34.76 | $35.23 | $34.67 | $35.18 | $32.21 | 271,818 |
2018-05-25 | $34.40 | $34.48 | $34.38 | $34.46 | $31.55 | 740,379 |
2018-05-24 | $34.16 | $34.26 | $34.16 | $34.21 | $31.32 | 67,043 |
2018-05-23 | $33.91 | $34.00 | $33.89 | $33.96 | $31.09 | 222,392 |
2018-05-22 | $33.76 | $33.78 | $33.67 | $33.73 | $30.88 | 322,021 |
2018-05-21 | $33.71 | $33.79 | $33.68 | $33.78 | $30.93 | 159,737 |
2018-05-18 | $33.56 | $33.76 | $33.56 | $33.75 | $30.90 | 557,642 |
2018-05-17 | $33.59 | $33.63 | $33.45 | $33.46 | $30.63 | 217,175 |
2018-05-16 | $33.82 | $33.83 | $33.61 | $33.61 | $30.77 | 106,197 |
2018-05-15 | $33.87 | $33.87 | $33.60 | $33.76 | $30.91 | 141,377 |
2018-05-14 | $34.18 | $34.25 | $34.14 | $34.14 | $31.26 | 58,441 |
2018-05-11 | $34.36 | $34.36 | $34.20 | $34.29 | $31.39 | 88,894 |
2018-05-10 | $34.13 | $34.25 | $34.08 | $34.24 | $31.35 | 79,336 |
2018-05-09 | $34.01 | $34.10 | $33.98 | $33.99 | $31.12 | 108,387 |
2018-05-08 | $34.13 | $34.25 | $34.08 | $34.19 | $31.30 | 50,335 |
2018-05-07 | $34.26 | $34.27 | $34.20 | $34.22 | $31.33 | 133,443 |
2018-05-04 | $34.31 | $34.32 | $34.12 | $34.26 | $31.37 | 166,010 |
2018-05-03 | $34.23 | $34.33 | $34.19 | $34.23 | $31.34 | 1,485,580 |
2018-05-02 | $34.17 | $34.22 | $34.07 | $34.07 | $31.19 | 42,418 |
2018-05-01 | $34.21 | $34.21 | $34.06 | $34.09 | $31.21 | 273,007 |
2018-04-30 | $34.30 | $34.41 | $34.28 | $34.31 | $31.34 | 286,961 |
2018-04-27 | $34.10 | $34.24 | $34.10 | $34.23 | $31.27 | 222,485 |
2018-04-26 | $33.90 | $34.02 | $33.89 | $33.97 | $31.03 | 31,520 |
2018-04-25 | $33.83 | $33.87 | $33.69 | $33.75 | $30.83 | 123,807 |
2018-04-24 | $34.05 | $34.10 | $33.94 | $33.98 | $31.04 | 120,592 |
2018-04-23 | $34.08 | $34.15 | $34.01 | $34.14 | $31.19 | 111,131 |
2018-04-20 | $34.24 | $34.29 | $34.11 | $34.12 | $31.17 | 44,463 |
2018-04-19 | $34.39 | $34.39 | $34.21 | $34.37 | $31.40 | 77,913 |
2018-04-18 | $34.91 | $34.91 | $34.62 | $34.63 | $31.64 | 53,705 |
2018-04-17 | $34.79 | $34.99 | $34.79 | $34.91 | $31.89 | 45,415 |
2018-04-16 | $34.59 | $34.81 | $34.58 | $34.80 | $31.79 | 61,716 |
2018-04-13 | $34.70 | $34.85 | $34.70 | $34.80 | $31.79 | 70,965 |
2018-04-12 | $34.86 | $34.87 | $34.66 | $34.73 | $31.73 | 59,279 |
2018-04-11 | $35.06 | $35.07 | $34.90 | $34.98 | $31.95 | 58,989 |
2018-04-10 | $34.92 | $34.92 | $34.77 | $34.87 | $31.85 | 81,567 |
2018-04-09 | $34.76 | $34.90 | $34.66 | $34.89 | $31.87 | 88,516 |
2018-04-06 | $34.75 | $34.88 | $34.64 | $34.85 | $31.84 | 516,052 |
2018-04-05 | $34.57 | $34.60 | $34.48 | $34.52 | $31.53 | 177,602 |
2018-04-04 | $34.95 | $34.97 | $34.75 | $34.76 | $31.75 | 908,777 |
2018-04-03 | $34.97 | $34.97 | $34.81 | $34.82 | $31.81 | 331,149 |
2018-04-02 | $34.94 | $35.25 | $34.88 | $35.08 | $32.05 | 485,956 |
2018-03-29 | $34.99 | $35.18 | $34.99 | $35.10 | $31.99 | 186,719 |
2018-03-28 | $34.97 | $35.01 | $34.83 | $34.91 | $31.82 | 120,064 |
2018-03-27 | $34.54 | $34.87 | $34.52 | $34.84 | $31.76 | 104,948 |
2018-03-26 | $34.58 | $34.68 | $34.49 | $34.49 | $31.44 | 92,716 |
2018-03-23 | $34.49 | $34.65 | $34.47 | $34.61 | $31.55 | 53,974 |
2018-03-22 | $34.63 | $34.78 | $34.49 | $34.64 | $31.57 | 78,932 |
2018-03-21 | $34.18 | $34.32 | $34.06 | $34.31 | $31.27 | 45,512 |
2018-03-20 | $34.23 | $34.34 | $34.23 | $34.27 | $31.24 | 34,491 |
2018-03-19 | $34.37 | $34.56 | $34.33 | $34.41 | $31.36 | 55,019 |
2018-03-16 | $34.52 | $34.55 | $34.44 | $34.52 | $31.47 | 41,965 |
2018-03-15 | $34.62 | $34.68 | $34.56 | $34.64 | $31.57 | 40,233 |
2018-03-14 | $34.41 | $34.68 | $34.41 | $34.63 | $31.57 | 91,310 |
2018-03-13 | $34.27 | $34.39 | $34.18 | $34.36 | $31.32 | 60,856 |
2018-03-12 | $34.06 | $34.21 | $34.06 | $34.20 | $31.17 | 111,421 |
2018-03-09 | $33.97 | $34.07 | $33.90 | $33.99 | $30.98 | 69,594 |
2018-03-08 | $34.13 | $34.27 | $34.11 | $34.20 | $31.17 | 40,698 |
2018-03-07 | $34.18 | $34.19 | $34.01 | $34.01 | $31.00 | 42,953 |
2018-03-06 | $34.09 | $34.19 | $34.02 | $34.03 | $31.02 | 69,460 |
2018-03-05 | $34.24 | $34.24 | $33.88 | $33.99 | $30.98 | 1,064,943 |
2018-03-02 | $34.20 | $34.25 | $34.03 | $34.07 | $31.05 | 173,987 |
2018-03-01 | $34.14 | $34.44 | $34.06 | $34.39 | $31.35 | 223,012 |
2018-02-28 | $34.16 | $34.23 | $34.09 | $34.23 | $31.14 | 42,931 |
2018-02-27 | $34.18 | $34.18 | $33.81 | $34.02 | $30.95 | 118,759 |
2018-02-26 | $34.19 | $34.24 | $34.02 | $34.06 | $30.98 | 145,587 |
2018-02-23 | $33.95 | $34.07 | $33.92 | $34.01 | $30.94 | 69,716 |
2018-02-22 | $33.79 | $33.90 | $33.73 | $33.77 | $30.72 | 64,904 |
2018-02-21 | $34.05 | $34.08 | $33.62 | $33.64 | $30.60 | 160,427 |
2018-02-20 | $34.06 | $34.13 | $33.94 | $34.06 | $30.98 | 112,635 |
2018-02-16 | $34.28 | $34.34 | $34.09 | $34.17 | $31.08 | 57,503 |
2018-02-15 | $34.02 | $34.19 | $34.01 | $34.01 | $30.94 | 90,098 |
2018-02-14 | $34.16 | $34.16 | $33.84 | $33.91 | $30.85 | 70,440 |
2018-02-13 | $34.17 | $34.28 | $34.11 | $34.26 | $31.16 | 252,423 |
2018-02-12 | $34.15 | $34.35 | $34.06 | $34.12 | $31.04 | 214,649 |
2018-02-09 | $34.05 | $34.29 | $33.94 | $33.94 | $30.87 | 1,379,902 |
2018-02-08 | $34.03 | $34.31 | $33.95 | $34.22 | $31.13 | 116,155 |
2018-02-07 | $34.65 | $34.65 | $34.17 | $34.26 | $31.16 | 234,399 |
2018-02-06 | $34.74 | $34.78 | $34.51 | $34.58 | $31.46 | 325,968 |
2018-02-05 | $34.32 | $35.05 | $34.19 | $34.81 | $31.66 | 284,370 |
2018-02-02 | $34.57 | $34.61 | $34.33 | $34.43 | $31.32 | 358,528 |
2018-02-01 | $35.24 | $35.27 | $34.74 | $34.75 | $31.61 | 240,090 |
2018-01-31 | $35.39 | $35.39 | $35.11 | $35.35 | $32.09 | 75,934 |
2018-01-30 | $35.25 | $35.25 | $35.05 | $35.15 | $31.91 | 223,138 |
2018-01-29 | $35.40 | $35.40 | $35.23 | $35.36 | $32.10 | 208,376 |
2018-01-26 | $35.66 | $35.66 | $35.44 | $35.55 | $32.27 | 106,240 |
2018-01-25 | $35.46 | $35.72 | $35.37 | $35.71 | $32.41 | 95,448 |
2018-01-24 | $35.39 | $35.44 | $35.28 | $35.42 | $32.15 | 708,271 |
2018-01-23 | $35.64 | $35.73 | $35.49 | $35.61 | $32.32 | 141,317 |
2018-01-22 | $35.55 | $35.59 | $35.40 | $35.44 | $32.17 | 280,403 |
2018-01-19 | $35.53 | $35.56 | $35.39 | $35.42 | $32.15 | 238,184 |
2018-01-18 | $35.67 | $35.74 | $35.55 | $35.61 | $32.32 | 125,221 |
2018-01-17 | $35.98 | $36.14 | $35.86 | $35.92 | $32.60 | 92,501 |
2018-01-16 | $36.03 | $36.05 | $35.85 | $35.99 | $32.67 | 181,600 |
2018-01-12 | $35.71 | $35.90 | $35.67 | $35.83 | $32.52 | 111,965 |
2018-01-11 | $35.58 | $35.85 | $35.51 | $35.78 | $32.48 | 174,857 |
2018-01-10 | $35.38 | $35.69 | $35.32 | $35.63 | $32.34 | 404,768 |
2018-01-09 | $35.94 | $35.94 | $35.65 | $35.67 | $32.38 | 364,487 |
2018-01-08 | $36.27 | $36.27 | $36.04 | $36.17 | $32.83 | 158,107 |
2018-01-05 | $36.24 | $36.31 | $36.09 | $36.18 | $32.84 | 165,175 |
2018-01-04 | $36.18 | $36.32 | $36.11 | $36.30 | $32.95 | 1,701,918 |
2018-01-03 | $36.26 | $36.34 | $36.15 | $36.30 | $32.95 | 295,799 |
2018-01-02 | $36.41 | $36.41 | $36.01 | $36.15 | $32.81 | 2,450,873 |
2017-12-29 | $36.40 | $36.60 | $36.40 | $36.59 | $33.21 | 299,132 |
2017-12-28 | $36.43 | $36.46 | $36.36 | $36.43 | $33.07 | 57,060 |
2017-12-27 | $36.20 | $36.52 | $36.20 | $36.49 | $33.12 | 86,366 |
2017-12-26 | $35.97 | $36.13 | $35.97 | $36.04 | $32.71 | 45,984 |
2017-12-22 | $35.91 | $35.95 | $35.86 | $35.93 | $32.61 | 86,251 |
2017-12-21 | $35.70 | $35.93 | $35.70 | $35.87 | $32.56 | 133,591 |
2017-12-20 | $35.73 | $35.83 | $35.65 | $35.68 | $32.39 | 148,159 |
2017-12-19 | $36.30 | $36.30 | $35.94 | $36.07 | $32.74 | 160,277 |
2017-12-18 | $36.85 | $36.85 | $36.55 | $36.62 | $33.15 | 279,510 |
2017-12-15 | $36.79 | $37.00 | $36.73 | $36.94 | $33.44 | 1,667,803 |
2017-12-14 | $36.60 | $36.85 | $36.52 | $36.82 | $33.33 | 204,101 |
2017-12-13 | $36.53 | $36.66 | $36.46 | $36.66 | $33.19 | 171,405 |
2017-12-12 | $36.35 | $36.41 | $36.21 | $36.38 | $32.93 | 118,844 |
2017-12-11 | $36.55 | $36.59 | $36.41 | $36.41 | $32.96 | 101,716 |
2017-12-08 | $36.46 | $36.49 | $36.38 | $36.47 | $33.01 | 123,525 |
2017-12-07 | $36.85 | $36.86 | $36.40 | $36.52 | $33.06 | 139,948 |
2017-12-06 | $36.83 | $36.91 | $36.76 | $36.81 | $33.32 | 112,277 |
2017-12-05 | $36.41 | $36.70 | $36.41 | $36.66 | $33.19 | 575,138 |
2017-12-04 | $36.33 | $36.50 | $36.25 | $36.46 | $33.01 | 149,798 |
2017-12-01 | $36.26 | $36.75 | $36.07 | $36.47 | $33.01 | 120,555 |
2017-11-30 | $36.16 | $36.17 | $35.88 | $36.05 | $32.57 | 80,732 |
2017-11-29 | $36.20 | $36.23 | $36.08 | $36.19 | $32.69 | 91,930 |
2017-11-28 | $36.50 | $36.62 | $36.46 | $36.51 | $32.98 | 74,939 |
2017-11-27 | $36.55 | $36.57 | $36.45 | $36.48 | $32.95 | 125,497 |
2017-11-24 | $36.58 | $36.58 | $36.49 | $36.52 | $32.99 | 73,986 |
2017-11-22 | $36.48 | $36.63 | $36.45 | $36.63 | $33.09 | 57,981 |
2017-11-21 | $36.62 | $36.65 | $36.39 | $36.49 | $32.96 | 75,137 |
2017-11-20 | $36.34 | $36.40 | $36.30 | $36.40 | $32.88 | 94,705 |
2017-11-17 | $36.32 | $36.43 | $36.30 | $36.43 | $32.91 | 120,401 |
2017-11-16 | $36.30 | $36.39 | $36.13 | $36.13 | $32.64 | 115,454 |
2017-11-15 | $36.34 | $36.50 | $36.23 | $36.48 | $32.95 | 79,350 |
2017-11-14 | $35.96 | $36.10 | $35.96 | $36.09 | $32.60 | 36,076 |
2017-11-13 | $36.00 | $36.00 | $35.84 | $35.88 | $32.41 | 55,941 |
2017-11-10 | $35.97 | $35.98 | $35.77 | $35.80 | $32.34 | 131,243 |
2017-11-09 | $36.26 | $36.34 | $36.20 | $36.30 | $32.79 | 76,138 |
2017-11-08 | $36.49 | $36.53 | $36.37 | $36.39 | $32.87 | 36,532 |
2017-11-07 | $36.39 | $36.54 | $36.36 | $36.50 | $32.97 | 65,268 |
2017-11-06 | $36.32 | $36.38 | $36.26 | $36.36 | $32.85 | 79,030 |
2017-11-03 | $36.17 | $36.23 | $36.10 | $36.21 | $32.71 | 81,815 |
2017-11-02 | $36.05 | $36.17 | $36.03 | $36.13 | $32.64 | 106,073 |
2017-11-01 | $35.84 | $36.07 | $35.84 | $35.98 | $32.50 | 267,768 |
2017-10-31 | $35.89 | $35.96 | $35.89 | $35.91 | $32.37 | 78,177 |
2017-10-30 | $35.74 | $35.88 | $35.67 | $35.87 | $32.33 | 41,741 |
2017-10-27 | $35.47 | $35.58 | $35.43 | $35.57 | $32.06 | 59,333 |
2017-10-26 | $35.52 | $35.52 | $35.35 | $35.36 | $31.87 | 40,524 |
2017-10-25 | $35.37 | $35.50 | $35.34 | $35.47 | $31.97 | 101,429 |
2017-10-24 | $35.60 | $35.68 | $35.55 | $35.63 | $32.12 | 111,532 |
2017-10-23 | $35.80 | $35.92 | $35.79 | $35.83 | $32.30 | 123,938 |
2017-10-20 | $35.77 | $35.83 | $35.69 | $35.77 | $32.24 | 56,728 |
2017-10-19 | $36.25 | $36.34 | $36.14 | $36.17 | $32.60 | 67,056 |
2017-10-18 | $36.07 | $36.10 | $35.96 | $36.08 | $32.52 | 209,266 |
2017-10-17 | $36.12 | $36.33 | $36.12 | $36.31 | $32.73 | 35,530 |
2017-10-16 | $36.21 | $36.28 | $36.14 | $36.26 | $32.68 | 17,000 |
2017-10-13 | $72.44 | $72.59 | $72.18 | $72.55 | $32.70 | 70,176 |
2017-10-12 | $71.85 | $72.09 | $71.67 | $72.08 | $32.49 | 89,880 |
2017-10-11 | $71.86 | $71.89 | $71.70 | $71.78 | $32.35 | 58,498 |
2017-10-10 | $71.57 | $72.01 | $71.57 | $71.65 | $32.29 | 230,632 |
2017-10-09 | $71.38 | $71.59 | $71.33 | $71.51 | $32.23 | 46,882 |
2017-10-06 | $71.06 | $71.53 | $71.00 | $71.33 | $32.15 | 31,160 |
2017-10-05 | $71.71 | $71.71 | $71.40 | $71.48 | $32.22 | 89,028 |
2017-10-04 | $71.84 | $71.84 | $71.48 | $71.79 | $32.36 | 33,762 |
2017-10-03 | $71.53 | $71.84 | $71.51 | $71.77 | $32.35 | 51,488 |
2017-10-02 | $72.01 | $72.06 | $71.67 | $71.70 | $32.32 | 283,354 |
2017-09-29 | $71.93 | $72.10 | $71.77 | $71.98 | $32.37 | 266,260 |
2017-09-28 | $71.73 | $71.88 | $71.56 | $71.82 | $32.30 | 70,756 |
2017-09-27 | $72.04 | $72.24 | $71.92 | $72.02 | $32.39 | 124,460 |
2017-09-26 | $73.03 | $73.12 | $72.94 | $73.10 | $32.88 | 59,944 |
2017-09-25 | $72.83 | $73.32 | $72.83 | $73.23 | $32.94 | 204,444 |
2017-09-22 | $72.87 | $72.99 | $72.70 | $72.75 | $32.72 | 34,968 |
2017-09-21 | $72.74 | $72.91 | $72.54 | $72.57 | $32.64 | 42,262 |
2017-09-20 | $72.65 | $72.69 | $72.33 | $72.61 | $32.66 | 80,494 |
2017-09-19 | $72.78 | $72.78 | $72.56 | $72.58 | $32.64 | 39,926 |
2017-09-18 | $72.94 | $72.94 | $72.59 | $72.79 | $32.74 | 100,794 |
2017-09-15 | $73.12 | $73.14 | $72.99 | $73.12 | $32.89 | 24,430 |
2017-09-14 | $72.80 | $73.12 | $72.80 | $73.08 | $32.87 | 195,996 |
2017-09-13 | $73.17 | $73.17 | $72.83 | $72.84 | $32.76 | 88,022 |
2017-09-12 | $73.26 | $73.26 | $73.01 | $73.09 | $32.87 | 178,650 |
2017-09-11 | $73.67 | $73.79 | $73.38 | $73.48 | $33.05 | 104,920 |
2017-09-08 | $74.33 | $74.39 | $74.11 | $74.34 | $33.44 | 92,240 |
2017-09-07 | $73.91 | $74.64 | $73.91 | $74.49 | $33.50 | 191,296 |
2017-09-06 | $74.13 | $74.32 | $73.64 | $73.64 | $33.12 | 682,686 |
2017-09-05 | $73.58 | $74.19 | $73.58 | $74.19 | $33.37 | 209,436 |
2017-09-01 | $73.33 | $73.35 | $72.95 | $73.04 | $32.85 | 145,356 |
2017-08-31 | $73.61 | $73.78 | $73.58 | $73.75 | $33.10 | 57,626 |
2017-08-30 | $73.50 | $73.63 | $73.44 | $73.55 | $33.01 | 37,194 |
2017-08-29 | $74.00 | $74.04 | $73.44 | $73.58 | $33.02 | 83,958 |
2017-08-28 | $73.19 | $73.42 | $73.08 | $73.35 | $32.92 | 107,188 |
2017-08-25 | $73.16 | $73.43 | $73.14 | $73.36 | $32.92 | 33,950 |
2017-08-24 | $73.15 | $73.35 | $73.07 | $73.09 | $32.80 | 47,054 |
2017-08-23 | $73.24 | $73.37 | $73.09 | $73.37 | $32.93 | 34,682 |
2017-08-22 | $73.05 | $73.07 | $72.81 | $72.86 | $32.70 | 108,916 |
2017-08-21 | $73.10 | $73.19 | $72.96 | $73.18 | $32.84 | 44,996 |
2017-08-18 | $73.22 | $73.30 | $72.84 | $72.98 | $32.75 | 52,968 |
2017-08-17 | $72.47 | $73.03 | $72.47 | $73.01 | $32.77 | 43,442 |
2017-08-16 | $71.98 | $72.63 | $71.98 | $72.47 | $32.53 | 47,914 |
2017-08-15 | $71.97 | $72.34 | $71.90 | $72.27 | $32.44 | 35,848 |
2017-08-14 | $72.60 | $72.78 | $72.51 | $72.58 | $32.57 | 99,684 |
2017-08-11 | $72.54 | $72.91 | $72.43 | $72.86 | $32.70 | 86,182 |
2017-08-10 | $72.48 | $72.88 | $72.36 | $72.84 | $32.69 | 143,248 |
2017-08-09 | $72.63 | $72.64 | $72.22 | $72.26 | $32.43 | 42,864 |
2017-08-08 | $72.04 | $72.04 | $71.66 | $71.92 | $32.28 | 29,026 |
2017-08-07 | $71.99 | $72.18 | $71.85 | $72.16 | $32.39 | 71,042 |
2017-08-04 | $72.17 | $72.17 | $71.80 | $71.99 | $32.31 | 85,794 |
2017-08-03 | $72.25 | $72.69 | $72.25 | $72.65 | $32.61 | 494,794 |
2017-08-02 | $72.00 | $72.17 | $71.93 | $71.94 | $32.29 | 36,926 |
2017-08-01 | $71.13 | $71.97 | $71.13 | $71.92 | $32.28 | 455,064 |
2017-07-31 | $71.32 | $71.59 | $71.24 | $71.59 | $32.06 | 41,356 |
2017-07-28 | $71.14 | $71.56 | $71.14 | $71.55 | $32.04 | 32,522 |
2017-07-27 | $71.01 | $71.23 | $70.89 | $71.06 | $31.82 | 43,758 |
2017-07-26 | $71.13 | $71.59 | $71.04 | $71.44 | $31.99 | 351,368 |
2017-07-25 | $71.63 | $71.63 | $71.25 | $71.29 | $31.93 | 59,108 |
2017-07-24 | $72.31 | $72.48 | $72.21 | $72.25 | $32.36 | 39,936 |
2017-07-21 | $72.53 | $72.66 | $72.44 | $72.50 | $32.47 | 41,306 |
2017-07-20 | $72.40 | $72.50 | $72.15 | $72.23 | $32.35 | 29,526 |
2017-07-19 | $72.01 | $72.07 | $71.90 | $71.98 | $32.24 | 78,642 |
2017-07-18 | $71.81 | $72.01 | $71.75 | $72.00 | $32.25 | 143,480 |
2017-07-17 | $71.13 | $71.55 | $71.13 | $71.39 | $31.97 | 143,400 |
2017-07-14 | $71.61 | $71.61 | $71.08 | $71.16 | $31.87 | 116,108 |
2017-07-13 | $71.35 | $71.35 | $70.91 | $71.08 | $31.83 | 43,282 |
2017-07-12 | $71.54 | $71.54 | $71.27 | $71.44 | $31.99 | 131,250 |
2017-07-11 | $70.95 | $71.16 | $70.86 | $71.05 | $31.82 | 43,474 |
2017-07-10 | $70.91 | $71.03 | $70.83 | $70.95 | $31.77 | 83,212 |
2017-07-07 | $70.82 | $70.97 | $70.75 | $70.85 | $31.73 | 78,256 |
2017-07-06 | $71.21 | $71.31 | $70.95 | $71.24 | $31.90 | 159,070 |
2017-07-05 | $71.63 | $71.84 | $71.58 | $71.77 | $32.14 | 258,186 |
2017-07-03 | $72.02 | $72.09 | $71.54 | $71.67 | $32.10 | 119,258 |
2017-06-30 | $72.01 | $72.27 | $71.98 | $72.11 | $32.23 | 323,364 |
2017-06-29 | $72.05 | $72.45 | $72.01 | $72.36 | $32.34 | 117,252 |
2017-06-28 | $73.06 | $73.06 | $72.66 | $72.88 | $32.57 | 71,254 |
2017-06-27 | $73.48 | $73.50 | $73.01 | $73.19 | $32.71 | 413,234 |
2017-06-26 | $73.94 | $74.09 | $73.89 | $73.92 | $33.04 | 54,970 |
2017-06-23 | $73.55 | $73.73 | $73.46 | $73.62 | $32.90 | 34,906 |
2017-06-22 | $73.63 | $73.69 | $73.42 | $73.66 | $32.92 | 29,200 |
2017-06-21 | $73.27 | $73.60 | $73.20 | $73.54 | $32.87 | 84,208 |
2017-06-20 | $73.05 | $73.44 | $73.05 | $73.38 | $32.79 | 90,264 |
2017-06-19 | $73.00 | $73.00 | $72.72 | $72.76 | $32.52 | 41,546 |
2017-06-16 | $72.78 | $72.95 | $72.78 | $72.90 | $32.58 | 59,550 |
2017-06-15 | $72.81 | $72.86 | $72.68 | $72.79 | $32.53 | 64,040 |
2017-06-14 | $72.63 | $73.05 | $72.59 | $72.90 | $32.58 | 74,600 |
2017-06-13 | $71.58 | $71.88 | $71.54 | $71.82 | $32.10 | 93,844 |
2017-06-12 | $71.74 | $72.14 | $71.74 | $71.79 | $32.08 | 434,950 |
2017-06-09 | $71.66 | $71.95 | $71.59 | $71.84 | $32.11 | 106,706 |
2017-06-08 | $72.07 | $72.07 | $71.75 | $71.88 | $32.12 | 50,956 |
2017-06-07 | $72.31 | $72.46 | $72.06 | $72.12 | $32.23 | 192,938 |
2017-06-06 | $72.47 | $72.62 | $72.41 | $72.49 | $32.39 | 55,702 |
2017-06-05 | $72.13 | $72.20 | $72.01 | $72.02 | $32.19 | 82,424 |
2017-06-02 | $72.21 | $72.58 | $72.21 | $72.47 | $32.39 | 52,896 |
2017-06-01 | $71.42 | $71.70 | $71.33 | $71.67 | $32.03 | 81,642 |
2017-05-31 | $71.63 | $71.93 | $71.63 | $71.82 | $32.03 | 55,808 |
2017-05-30 | $71.65 | $71.68 | $71.48 | $71.63 | $31.94 | 43,850 |
2017-05-26 | $71.31 | $71.43 | $71.19 | $71.26 | $31.78 | 84,356 |
2017-05-25 | $71.02 | $71.22 | $70.98 | $71.16 | $31.73 | 54,328 |
2017-05-24 | $70.91 | $71.18 | $70.80 | $71.12 | $31.72 | 70,482 |
2017-05-23 | $71.38 | $71.38 | $70.76 | $70.76 | $31.56 | 44,790 |
2017-05-22 | $71.31 | $71.34 | $71.18 | $71.23 | $31.77 | 66,724 |
2017-05-19 | $71.12 | $71.45 | $71.09 | $71.41 | $31.85 | 108,076 |
2017-05-18 | $71.48 | $71.59 | $71.18 | $71.33 | $31.81 | 78,020 |
2017-05-17 | $70.67 | $71.37 | $70.67 | $71.21 | $31.76 | 113,866 |
2017-05-16 | $70.09 | $70.44 | $70.08 | $70.19 | $31.30 | 98,380 |
2017-05-15 | $69.93 | $70.06 | $69.78 | $69.92 | $31.18 | 239,038 |
2017-05-12 | $70.01 | $70.22 | $69.86 | $70.12 | $31.27 | 77,988 |
2017-05-11 | $69.35 | $69.71 | $69.34 | $69.64 | $31.06 | 60,152 |
2017-05-10 | $69.87 | $69.97 | $69.47 | $69.62 | $31.05 | 184,754 |
2017-05-09 | $69.59 | $69.73 | $69.53 | $69.70 | $31.08 | 956,368 |
2017-05-08 | $69.99 | $69.99 | $69.70 | $69.71 | $31.09 | 67,840 |
2017-05-05 | $70.16 | $70.19 | $69.90 | $70.06 | $31.24 | 52,284 |
2017-05-04 | $69.94 | $70.08 | $69.73 | $70.02 | $31.23 | 155,484 |
2017-05-03 | $70.65 | $70.85 | $70.31 | $70.40 | $31.40 | 157,962 |
2017-05-02 | $69.94 | $70.41 | $69.91 | $70.37 | $31.38 | 72,754 |
2017-05-01 | $70.60 | $70.63 | $69.79 | $70.04 | $31.23 | 348,650 |
2017-04-28 | $70.29 | $70.74 | $70.29 | $70.70 | $31.46 | 230,310 |
2017-04-27 | $70.33 | $70.67 | $70.33 | $70.60 | $31.42 | 51,852 |
2017-04-26 | $70.28 | $70.58 | $70.27 | $70.58 | $31.41 | 27,212 |
2017-04-25 | $70.67 | $70.74 | $70.14 | $70.19 | $31.23 | 239,564 |
2017-04-24 | $71.00 | $71.18 | $70.78 | $71.04 | $31.61 | 193,458 |
2017-04-21 | $71.55 | $71.66 | $71.33 | $71.33 | $31.74 | 52,816 |
2017-04-20 | $71.46 | $71.54 | $71.14 | $71.37 | $31.76 | 313,726 |
2017-04-19 | $71.67 | $71.75 | $71.48 | $71.65 | $31.88 | 44,010 |
2017-04-18 | $71.60 | $72.16 | $71.55 | $72.06 | $32.07 | 94,348 |
2017-04-17 | $71.32 | $71.41 | $71.02 | $71.14 | $31.66 | 29,502 |
2017-04-13 | $71.36 | $71.39 | $71.02 | $71.37 | $31.76 | 37,722 |
2017-04-12 | $70.75 | $71.18 | $70.66 | $71.09 | $31.64 | 165,156 |
2017-04-11 | $70.43 | $70.86 | $70.43 | $70.72 | $31.47 | 403,050 |
2017-04-10 | $69.99 | $70.30 | $69.99 | $70.11 | $31.20 | 120,360 |
2017-04-07 | $70.31 | $70.55 | $69.80 | $69.80 | $31.06 | 51,806 |
2017-04-06 | $70.09 | $70.16 | $69.75 | $70.08 | $31.19 | 134,474 |
2017-04-05 | $69.73 | $70.51 | $69.63 | $70.20 | $31.24 | 137,244 |
2017-04-04 | $70.54 | $70.54 | $69.94 | $69.97 | $31.14 | 84,632 |
2017-04-03 | $69.60 | $70.40 | $69.57 | $70.24 | $31.26 | 176,484 |
2017-03-31 | $69.47 | $69.83 | $69.47 | $69.75 | $30.97 | 431,232 |
2017-03-30 | $70.00 | $70.00 | $69.58 | $69.59 | $30.90 | 113,378 |
2017-03-29 | $69.83 | $70.16 | $69.83 | $70.12 | $31.14 | 26,366 |
2017-03-28 | $70.39 | $70.39 | $69.68 | $69.68 | $30.94 | 86,970 |
2017-03-27 | $70.38 | $70.47 | $70.07 | $70.20 | $31.17 | 72,000 |
2017-03-24 | $69.64 | $69.95 | $69.58 | $69.81 | $31.00 | 43,854 |
2017-03-23 | $69.89 | $69.89 | $69.42 | $69.65 | $30.93 | 134,042 |
2017-03-22 | $69.71 | $69.99 | $69.64 | $69.72 | $30.96 | 140,040 |
2017-03-21 | $68.88 | $69.53 | $68.86 | $69.48 | $30.85 | 52,252 |
2017-03-20 | $68.60 | $68.93 | $68.59 | $68.93 | $30.61 | 54,848 |
2017-03-17 | $68.22 | $68.66 | $68.22 | $68.63 | $30.47 | 51,674 |
2017-03-16 | $68.29 | $68.31 | $68.05 | $68.18 | $30.27 | 94,574 |
2017-03-15 | $67.96 | $68.70 | $67.96 | $68.54 | $30.43 | 90,324 |
2017-03-14 | $67.50 | $67.89 | $67.50 | $67.73 | $30.07 | 72,278 |
2017-03-13 | $67.53 | $67.73 | $67.44 | $67.44 | $29.95 | 110,194 |
2017-03-10 | $67.82 | $67.87 | $67.55 | $67.78 | $30.10 | 111,436 |
2017-03-09 | $67.90 | $67.90 | $67.59 | $67.62 | $30.03 | 1,280,620 |
2017-03-08 | $67.88 | $68.25 | $67.79 | $68.07 | $30.23 | 117,498 |
2017-03-07 | $68.49 | $68.61 | $68.40 | $68.50 | $30.42 | 107,766 |
2017-03-06 | $68.79 | $68.83 | $68.55 | $68.72 | $30.51 | 35,518 |
2017-03-03 | $68.86 | $68.97 | $68.56 | $68.94 | $30.61 | 567,120 |
2017-03-02 | $68.76 | $68.89 | $68.60 | $68.81 | $30.55 | 156,136 |
2017-03-01 | $69.09 | $69.15 | $68.78 | $69.11 | $30.69 | 116,150 |
2017-02-28 | $70.12 | $70.50 | $70.12 | $70.38 | $31.19 | 472,738 |
2017-02-27 | $70.33 | $70.44 | $70.08 | $70.10 | $31.07 | 95,062 |
2017-02-24 | $70.08 | $70.56 | $70.08 | $70.50 | $31.24 | 49,990 |
2017-02-23 | $69.65 | $69.79 | $69.62 | $69.79 | $30.93 | 35,138 |
2017-02-22 | $69.81 | $69.81 | $69.18 | $69.58 | $30.84 | 39,844 |
2017-02-21 | $69.14 | $69.71 | $69.13 | $69.46 | $30.78 | 82,994 |
2017-02-17 | $69.72 | $69.72 | $69.46 | $69.55 | $30.82 | 26,542 |
2017-02-16 | $68.92 | $69.45 | $68.90 | $69.21 | $30.67 | 68,106 |
2017-02-15 | $68.62 | $68.92 | $68.62 | $68.76 | $30.47 | 66,858 |
2017-02-14 | $69.55 | $69.55 | $68.73 | $69.09 | $30.62 | 148,530 |
2017-02-13 | $69.45 | $69.57 | $69.27 | $69.54 | $30.82 | 198,912 |
2017-02-10 | $69.47 | $69.90 | $69.45 | $69.78 | $30.92 | 148,044 |
2017-02-09 | $70.18 | $70.21 | $69.77 | $69.85 | $30.96 | 73,686 |
2017-02-08 | $70.21 | $70.63 | $70.17 | $70.63 | $31.30 | 85,148 |
2017-02-07 | $69.28 | $69.92 | $69.15 | $69.72 | $30.90 | 92,518 |
2017-02-06 | $69.20 | $69.44 | $68.93 | $69.28 | $30.70 | 92,030 |
2017-02-03 | $69.09 | $69.27 | $68.55 | $68.74 | $30.46 | 273,338 |
2017-02-02 | $69.35 | $69.40 | $68.82 | $68.83 | $30.50 | 29,780 |
2017-02-01 | $68.80 | $69.03 | $68.61 | $68.89 | $30.53 | 91,766 |
2017-01-31 | $69.48 | $69.58 | $69.22 | $69.41 | $30.69 | 98,454 |
2017-01-30 | $69.09 | $69.27 | $68.93 | $68.98 | $30.50 | 75,814 |
2017-01-27 | $69.06 | $69.25 | $68.96 | $69.14 | $30.58 | 49,918 |
2017-01-26 | $68.74 | $68.98 | $68.47 | $68.96 | $30.50 | 68,168 |
2017-01-25 | $68.93 | $69.09 | $68.59 | $68.76 | $30.41 | 104,796 |
2017-01-24 | $69.80 | $69.94 | $69.31 | $69.53 | $30.75 | 30,750 |
2017-01-23 | $69.54 | $70.37 | $69.48 | $70.03 | $30.97 | 119,622 |
2017-01-20 | $69.18 | $69.49 | $68.98 | $69.38 | $30.68 | 155,752 |
2017-01-19 | $69.57 | $69.64 | $69.12 | $69.48 | $30.73 | 183,962 |
2017-01-18 | $70.34 | $70.34 | $69.89 | $69.89 | $30.91 | 84,614 |
2017-01-17 | $70.96 | $70.96 | $70.51 | $70.82 | $31.32 | 98,330 |
2017-01-13 | $70.09 | $70.32 | $69.64 | $70.06 | $30.98 | 46,036 |
2017-01-12 | $70.85 | $71.08 | $70.38 | $70.44 | $31.15 | 415,426 |
2017-01-11 | $70.39 | $70.77 | $70.20 | $70.52 | $31.19 | 149,404 |
2017-01-10 | $70.27 | $70.44 | $70.08 | $70.30 | $31.09 | 94,936 |
2017-01-09 | $70.36 | $70.45 | $70.19 | $70.41 | $31.14 | 135,666 |
2017-01-06 | $70.02 | $70.19 | $69.77 | $69.79 | $30.86 | 2,329,420 |
2017-01-05 | $69.59 | $70.50 | $69.51 | $70.48 | $31.17 | 379,242 |
2017-01-04 | $69.22 | $69.47 | $69.10 | $69.45 | $30.71 | 150,498 |
2017-01-03 | $68.44 | $69.39 | $68.37 | $69.16 | $30.58 | 94,506 |
2016-12-30 | $68.65 | $69.20 | $68.65 | $68.89 | $30.47 | 495,126 |
2016-12-29 | $68.71 | $68.95 | $68.67 | $68.80 | $30.43 | 126,318 |
2016-12-28 | $68.16 | $68.78 | $68.09 | $68.52 | $30.30 | 133,788 |
2016-12-27 | $68.04 | $68.26 | $68.03 | $68.26 | $30.12 | 64,958 |
2016-12-23 | $68.56 | $68.56 | $68.32 | $68.43 | $30.20 | 63,078 |
2016-12-22 | $68.18 | $68.39 | $68.08 | $68.35 | $30.16 | 75,506 |
2016-12-21 | $68.14 | $68.48 | $68.11 | $68.44 | $30.20 | 340,354 |
2016-12-20 | $68.00 | $68.19 | $67.94 | $68.14 | $30.07 | 1,288,154 |
2016-12-19 | $68.14 | $68.58 | $68.13 | $68.51 | $30.23 | 111,666 |
2016-12-16 | $67.95 | $68.19 | $67.56 | $67.75 | $29.90 | 235,614 |
2016-12-15 | $67.94 | $68.33 | $67.74 | $67.89 | $29.96 | 138,486 |
2016-12-14 | $68.84 | $68.87 | $67.63 | $67.67 | $29.86 | 271,988 |
2016-12-13 | $68.43 | $68.43 | $67.93 | $68.36 | $30.17 | 169,302 |
2016-12-12 | $67.83 | $68.16 | $67.69 | $68.04 | $30.02 | 784,662 |
2016-12-09 | $68.54 | $68.71 | $67.94 | $68.18 | $30.09 | 776,730 |
2016-12-08 | $68.88 | $68.96 | $68.71 | $68.79 | $30.36 | 76,384 |
2016-12-07 | $69.23 | $69.67 | $69.23 | $69.61 | $30.72 | 60,164 |
2016-12-06 | $69.22 | $69.26 | $68.85 | $69.07 | $30.48 | 69,914 |
2016-12-05 | $68.69 | $69.54 | $68.53 | $69.10 | $30.49 | 110,254 |
2016-12-02 | $68.95 | $69.47 | $68.95 | $69.07 | $30.48 | 93,402 |
2016-12-01 | $68.45 | $68.80 | $68.07 | $68.75 | $30.34 | 387,084 |
2016-11-30 | $69.37 | $69.92 | $69.15 | $69.48 | $30.60 | 88,694 |
2016-11-29 | $70.22 | $70.65 | $70.07 | $70.52 | $31.06 | 271,542 |
2016-11-28 | $70.05 | $70.29 | $69.95 | $70.29 | $30.95 | 397,572 |
2016-11-25 | $69.99 | $70.04 | $69.59 | $69.75 | $30.72 | 65,274 |
2016-11-23 | $69.29 | $69.84 | $69.00 | $69.68 | $30.69 | 485,720 |
2016-11-22 | $70.22 | $70.28 | $69.91 | $69.97 | $30.81 | 187,852 |
2016-11-21 | $70.02 | $70.16 | $69.90 | $69.95 | $30.80 | 94,770 |
2016-11-18 | $70.25 | $70.36 | $69.61 | $69.86 | $30.76 | 104,826 |
2016-11-17 | $70.37 | $70.56 | $69.98 | $70.11 | $30.87 | 349,402 |
2016-11-16 | $70.68 | $71.11 | $70.65 | $71.09 | $31.31 | 144,002 |
2016-11-15 | $70.57 | $70.87 | $70.35 | $70.40 | $31.00 | 266,662 |
2016-11-14 | $70.14 | $70.85 | $69.81 | $70.11 | $30.87 | 360,756 |
2016-11-11 | $71.02 | $71.11 | $70.36 | $70.58 | $31.08 | 378,778 |
2016-11-10 | $71.53 | $72.02 | $70.91 | $70.93 | $31.24 | 383,636 |
2016-11-09 | $73.34 | $73.45 | $71.69 | $71.90 | $31.66 | 257,600 |
2016-11-08 | $75.49 | $75.57 | $74.75 | $74.88 | $32.98 | 186,450 |
2016-11-07 | $75.34 | $75.54 | $75.18 | $75.24 | $33.13 | 236,270 |
2016-11-04 | $75.59 | $75.89 | $75.59 | $75.86 | $33.41 | 780,778 |
2016-11-03 | $75.29 | $75.50 | $75.19 | $75.32 | $33.17 | 299,334 |
2016-11-02 | $75.67 | $76.06 | $75.49 | $75.77 | $33.37 | 367,932 |
2016-11-01 | $74.99 | $75.76 | $74.82 | $75.48 | $33.24 | 622,666 |
2016-10-31 | $75.41 | $75.62 | $75.33 | $75.59 | $33.22 | 122,736 |
2016-10-28 | $75.10 | $75.38 | $75.10 | $75.18 | $33.04 | 107,380 |
2016-10-27 | $75.54 | $75.54 | $74.98 | $75.35 | $33.12 | 189,254 |
2016-10-26 | $76.26 | $76.35 | $76.04 | $76.12 | $33.46 | 78,604 |
2016-10-25 | $76.31 | $76.81 | $76.31 | $76.59 | $33.66 | 125,758 |
2016-10-24 | $76.86 | $76.86 | $76.19 | $76.45 | $33.60 | 37,294 |
2016-10-21 | $76.83 | $76.90 | $76.56 | $76.83 | $33.77 | 56,510 |
2016-10-20 | $76.90 | $76.93 | $76.53 | $76.67 | $33.70 | 61,216 |
2016-10-19 | $76.26 | $76.70 | $76.26 | $76.55 | $33.65 | 81,426 |
2016-10-18 | $75.95 | $76.53 | $75.94 | $76.50 | $33.62 | 89,826 |
2016-10-17 | $76.08 | $76.43 | $76.08 | $76.29 | $33.53 | 171,608 |
2016-10-14 | $76.12 | $76.52 | $75.75 | $75.82 | $33.33 | 137,422 |
2016-10-13 | $76.88 | $77.08 | $76.77 | $76.80 | $33.76 | 40,700 |
2016-10-12 | $76.36 | $76.57 | $76.17 | $76.52 | $33.63 | 104,194 |
2016-10-11 | $76.48 | $76.82 | $76.30 | $76.48 | $33.62 | 158,998 |
2016-10-10 | $76.68 | $76.68 | $76.28 | $76.63 | $33.68 | 73,454 |
2016-10-07 | $77.07 | $77.25 | $76.62 | $77.06 | $33.87 | 94,570 |
2016-10-06 | $77.07 | $77.44 | $76.97 | $77.01 | $33.85 | 86,246 |
2016-10-05 | $77.69 | $77.69 | $77.22 | $77.46 | $34.05 | 128,428 |
2016-10-04 | $78.55 | $78.65 | $77.79 | $77.83 | $34.21 | 350,706 |
2016-10-03 | $79.09 | $79.13 | $78.61 | $78.64 | $34.57 | 450,306 |
2016-09-30 | $79.63 | $79.63 | $78.68 | $79.06 | $34.69 | 228,562 |
2016-09-29 | $79.02 | $79.90 | $79.02 | $79.70 | $34.97 | 48,834 |
2016-09-28 | $79.61 | $79.90 | $79.46 | $79.52 | $34.89 | 30,424 |
2016-09-27 | $79.60 | $79.67 | $79.33 | $79.66 | $34.95 | 58,986 |
2016-09-26 | $78.75 | $79.23 | $78.75 | $79.07 | $34.69 | 177,334 |
2016-09-23 | $78.79 | $78.91 | $78.61 | $78.66 | $34.51 | 53,762 |
2016-09-22 | $78.52 | $78.93 | $78.50 | $78.74 | $34.55 | 235,822 |
2016-09-21 | $77.54 | $78.16 | $77.32 | $78.15 | $34.29 | 182,544 |
2016-09-20 | $77.72 | $77.97 | $77.49 | $77.51 | $34.01 | 98,920 |
2016-09-19 | $77.47 | $77.60 | $77.23 | $77.28 | $33.91 | 60,892 |
2016-09-16 | $77.41 | $77.57 | $77.28 | $77.51 | $34.01 | 54,978 |
2016-09-15 | $76.96 | $77.20 | $76.66 | $77.00 | $33.78 | 201,208 |
2016-09-14 | $77.04 | $77.66 | $77.04 | $77.40 | $33.96 | 65,482 |
2016-09-13 | $78.20 | $78.20 | $76.78 | $77.18 | $33.86 | 281,204 |
2016-09-12 | $77.86 | $78.14 | $77.74 | $77.98 | $34.21 | 157,190 |
2016-09-09 | $78.27 | $78.27 | $77.91 | $77.95 | $34.20 | 419,192 |
2016-09-08 | $79.81 | $79.96 | $78.93 | $79.21 | $34.75 | 113,644 |
2016-09-07 | $80.64 | $80.64 | $80.19 | $80.20 | $35.19 | 95,010 |
2016-09-06 | $79.64 | $80.46 | $79.62 | $80.19 | $35.19 | 172,696 |
2016-09-02 | $79.75 | $79.80 | $79.39 | $79.59 | $34.92 | 113,268 |
2016-09-01 | $79.58 | $80.43 | $79.52 | $80.23 | $35.20 | 213,242 |
2016-08-31 | $80.19 | $80.49 | $80.03 | $80.29 | $35.16 | 48,760 |
2016-08-30 | $80.53 | $80.53 | $80.20 | $80.21 | $35.13 | 52,362 |
2016-08-29 | $80.03 | $80.55 | $80.03 | $80.49 | $35.25 | 204,144 |
2016-08-26 | $80.19 | $80.74 | $79.41 | $79.51 | $34.82 | 95,896 |
2016-08-25 | $80.04 | $80.26 | $79.82 | $79.90 | $34.99 | 77,552 |
2016-08-24 | $80.53 | $80.53 | $80.06 | $80.22 | $35.13 | 99,372 |
2016-08-23 | $80.55 | $80.69 | $80.28 | $80.47 | $35.24 | 78,498 |
2016-08-22 | $80.27 | $80.46 | $80.16 | $80.32 | $35.18 | 111,022 |
2016-08-19 | $79.70 | $79.86 | $79.40 | $79.71 | $34.91 | 753,770 |
2016-08-18 | $80.00 | $80.32 | $79.77 | $80.12 | $35.09 | 174,924 |
2016-08-17 | $79.70 | $80.10 | $79.65 | $79.98 | $35.03 | 170,928 |
2016-08-16 | $79.81 | $79.89 | $79.46 | $79.52 | $34.83 | 63,338 |
2016-08-15 | $80.11 | $80.20 | $79.75 | $79.75 | $34.93 | 272,478 |
2016-08-12 | $80.60 | $80.85 | $80.36 | $80.48 | $35.25 | 336,938 |
2016-08-11 | $80.50 | $80.50 | $79.65 | $79.79 | $34.95 | 255,816 |
2016-08-10 | $80.39 | $80.67 | $80.17 | $80.56 | $35.28 | 114,554 |
2016-08-09 | $79.78 | $80.25 | $79.70 | $80.20 | $35.12 | 371,662 |
2016-08-08 | $79.18 | $79.60 | $78.92 | $79.46 | $34.80 | 109,708 |
2016-08-05 | $80.00 | $80.00 | $79.24 | $79.32 | $34.74 | 231,620 |
2016-08-04 | $80.11 | $80.54 | $80.05 | $80.18 | $35.12 | 81,478 |
2016-08-03 | $79.66 | $79.75 | $79.34 | $79.65 | $34.88 | 283,274 |
2016-08-02 | $79.33 | $80.07 | $79.14 | $79.59 | $34.86 | 270,610 |
2016-08-01 | $80.36 | $80.76 | $80.27 | $80.38 | $35.20 | 348,248 |
2016-07-29 | $80.76 | $81.37 | $80.63 | $81.28 | $35.53 | 145,078 |
2016-07-28 | $80.40 | $80.88 | $80.27 | $80.69 | $35.27 | 106,102 |
2016-07-27 | $80.25 | $80.82 | $80.16 | $80.82 | $35.33 | 420,864 |
2016-07-26 | $80.14 | $80.24 | $79.62 | $79.91 | $34.93 | 293,634 |
2016-07-25 | $79.83 | $80.06 | $79.69 | $79.77 | $34.87 | 785,490 |
2016-07-22 | $79.28 | $80.03 | $79.26 | $79.85 | $34.91 | 1,703,994 |
2016-07-21 | $78.92 | $79.75 | $78.81 | $79.66 | $34.82 | 322,044 |
2016-07-20 | $79.47 | $79.67 | $79.37 | $79.58 | $34.79 | 824,020 |
2016-07-19 | $79.92 | $80.07 | $79.64 | $80.00 | $34.97 | 1,395,816 |
2016-07-18 | $79.99 | $80.05 | $79.26 | $79.53 | $34.77 | 388,896 |
2016-07-15 | $79.85 | $79.87 | $79.43 | $79.64 | $34.82 | 83,114 |
2016-07-14 | $80.06 | $80.38 | $80.00 | $80.29 | $35.10 | 171,294 |
2016-07-13 | $81.15 | $81.39 | $80.88 | $81.35 | $35.56 | 283,950 |
2016-07-12 | $80.73 | $80.91 | $80.28 | $80.59 | $35.23 | 234,460 |
2016-07-11 | $82.18 | $82.33 | $81.70 | $81.74 | $35.73 | 174,846 |
2016-07-08 | $82.06 | $82.40 | $81.87 | $82.37 | $36.01 | 42,060 |
2016-07-07 | $81.66 | $82.21 | $81.45 | $81.90 | $35.80 | 131,970 |
2016-07-06 | $82.05 | $82.12 | $81.59 | $81.92 | $35.81 | 62,406 |
2016-07-05 | $81.44 | $82.08 | $81.44 | $81.70 | $35.72 | 274,292 |
2016-07-01 | $80.94 | $80.94 | $80.05 | $80.86 | $35.35 | 734,168 |
2016-06-30 | $79.89 | $80.42 | $79.50 | $79.82 | $34.83 | 173,216 |
2016-06-29 | $80.36 | $80.54 | $79.60 | $79.65 | $34.76 | 159,756 |
2016-06-28 | $80.90 | $80.90 | $79.94 | $80.21 | $35.00 | 174,614 |
2016-06-27 | $80.99 | $80.99 | $79.67 | $80.12 | $34.96 | 215,708 |
2016-06-24 | $78.66 | $78.66 | $77.94 | $78.19 | $34.12 | 96,698 |
2016-06-23 | $76.48 | $76.69 | $76.22 | $76.31 | $33.30 | 56,096 |
2016-06-22 | $76.97 | $77.20 | $76.80 | $77.06 | $33.63 | 85,946 |
2016-06-21 | $77.40 | $77.42 | $76.90 | $77.00 | $33.60 | 355,944 |
2016-06-20 | $77.40 | $77.48 | $77.23 | $77.31 | $33.74 | 562,484 |
2016-06-17 | $78.44 | $78.44 | $77.87 | $78.07 | $34.07 | 73,462 |
2016-06-16 | $78.78 | $79.18 | $78.42 | $78.59 | $34.29 | 121,118 |
2016-06-15 | $77.98 | $78.43 | $77.98 | $78.18 | $34.12 | 475,072 |
2016-06-14 | $78.29 | $78.39 | $77.84 | $77.90 | $33.99 | 231,318 |
2016-06-13 | $77.85 | $77.96 | $77.59 | $77.94 | $34.01 | 83,472 |
2016-06-10 | $77.68 | $77.94 | $77.36 | $77.55 | $33.84 | 292,936 |
2016-06-09 | $77.33 | $77.47 | $77.14 | $77.24 | $33.71 | 121,342 |
2016-06-08 | $76.61 | $76.88 | $76.49 | $76.74 | $33.49 | 124,958 |
2016-06-07 | $76.49 | $76.60 | $76.41 | $76.42 | $33.35 | 37,014 |
2016-06-06 | $76.59 | $76.59 | $76.16 | $76.20 | $33.25 | 342,404 |
2016-06-03 | $76.52 | $76.74 | $76.38 | $76.70 | $33.47 | 237,572 |
2016-06-02 | $75.46 | $75.87 | $75.43 | $75.68 | $33.03 | 54,846 |
2016-06-01 | $75.34 | $75.63 | $75.02 | $75.08 | $32.76 | 162,694 |
2016-05-31 | $74.41 | $75.26 | $74.41 | $75.10 | $32.70 | 62,806 |
2016-05-27 | $75.00 | $75.09 | $74.78 | $74.87 | $32.60 | 59,454 |
2016-05-26 | $74.83 | $75.21 | $74.83 | $75.02 | $32.67 | 53,518 |
2016-05-25 | $74.96 | $75.07 | $74.56 | $74.67 | $32.52 | 109,126 |
2016-05-24 | $75.00 | $75.03 | $74.53 | $74.93 | $32.63 | 58,590 |
2016-05-23 | $75.13 | $75.27 | $74.95 | $75.19 | $32.74 | 66,870 |
2016-05-20 | $74.83 | $75.20 | $74.71 | $75.10 | $32.70 | 166,566 |
2016-05-19 | $74.76 | $75.16 | $74.76 | $74.98 | $32.65 | 195,258 |
2016-05-18 | $75.48 | $75.48 | $74.45 | $74.68 | $32.52 | 107,778 |
2016-05-17 | $75.60 | $75.95 | $75.60 | $75.76 | $32.99 | 92,852 |
2016-05-16 | $75.91 | $75.92 | $75.53 | $75.63 | $32.94 | 69,940 |
2016-05-13 | $75.76 | $76.27 | $75.66 | $76.27 | $33.21 | 139,108 |
2016-05-12 | $75.30 | $75.56 | $75.30 | $75.48 | $32.87 | 48,210 |
2016-05-11 | $75.49 | $76.03 | $75.37 | $75.81 | $33.01 | 220,312 |
2016-05-10 | $75.50 | $75.63 | $75.20 | $75.45 | $32.86 | 1,366,918 |
2016-05-09 | $75.29 | $75.45 | $75.17 | $75.38 | $32.83 | 225,552 |
2016-05-06 | $75.40 | $75.43 | $75.12 | $75.22 | $32.76 | 1,825,538 |
2016-05-05 | $74.98 | $75.62 | $74.86 | $75.62 | $32.93 | 397,182 |
2016-05-04 | $74.81 | $75.03 | $74.60 | $75.03 | $32.67 | 614,086 |
2016-05-03 | $74.80 | $75.02 | $74.69 | $74.79 | $32.57 | 166,408 |
2016-05-02 | $75.00 | $75.00 | $73.84 | $73.84 | $32.16 | 301,252 |
2016-04-29 | $74.12 | $74.81 | $74.11 | $74.74 | $32.48 | 170,388 |
2016-04-28 | $74.13 | $74.57 | $74.02 | $74.49 | $32.37 | 122,272 |
2016-04-27 | $73.93 | $74.41 | $73.78 | $74.15 | $32.23 | 75,768 |
2016-04-26 | $73.74 | $73.75 | $73.44 | $73.46 | $31.93 | 159,558 |
2016-04-25 | $74.05 | $74.22 | $73.84 | $73.84 | $32.09 | 818,066 |
2016-04-22 | $74.31 | $74.39 | $74.03 | $74.10 | $32.20 | 105,146 |
2016-04-21 | $74.26 | $74.52 | $74.09 | $74.30 | $32.29 | 92,628 |
2016-04-20 | $75.74 | $75.85 | $74.65 | $74.75 | $32.49 | 117,312 |
2016-04-19 | $75.61 | $75.68 | $75.18 | $75.48 | $32.80 | 84,018 |
2016-04-18 | $75.79 | $75.79 | $75.41 | $75.71 | $32.90 | 133,314 |
2016-04-15 | $75.65 | $76.20 | $75.65 | $75.99 | $33.03 | 66,698 |
2016-04-14 | $75.58 | $75.70 | $75.30 | $75.46 | $32.80 | 127,726 |
2016-04-13 | $75.41 | $75.90 | $75.29 | $75.76 | $32.93 | 271,690 |
2016-04-12 | $75.71 | $75.76 | $75.38 | $75.54 | $32.83 | 987,932 |
2016-04-11 | $75.84 | $76.16 | $75.62 | $76.09 | $33.07 | 110,628 |
2016-04-08 | $76.24 | $76.32 | $75.94 | $76.07 | $33.06 | 164,670 |
2016-04-07 | $76.14 | $76.64 | $76.12 | $76.60 | $33.29 | 179,592 |
2016-04-06 | $75.86 | $76.03 | $75.46 | $75.72 | $32.91 | 93,446 |
2016-04-05 | $76.07 | $76.29 | $76.04 | $76.26 | $33.14 | 905,690 |
2016-04-04 | $75.47 | $75.59 | $75.18 | $75.40 | $32.77 | 153,348 |
2016-04-01 | $75.48 | $75.71 | $74.91 | $75.33 | $32.74 | 937,506 |
2016-03-31 | $75.08 | $75.46 | $74.93 | $75.37 | $32.69 | 219,330 |
2016-03-30 | $75.10 | $75.10 | $74.45 | $74.85 | $32.46 | 239,850 |
2016-03-29 | $75.25 | $75.62 | $74.97 | $75.62 | $32.80 | 206,662 |
2016-03-28 | $74.63 | $75.09 | $74.62 | $74.87 | $32.47 | 2,758,244 |
2016-03-24 | $75.38 | $75.38 | $74.13 | $74.74 | $32.42 | 728,384 |
2016-03-23 | $74.20 | $74.91 | $74.08 | $74.76 | $32.43 | 746,222 |
2016-03-22 | $74.28 | $74.48 | $73.88 | $73.93 | $32.07 | 116,398 |
2016-03-21 | $74.07 | $74.20 | $73.81 | $73.87 | $32.04 | 112,138 |
2016-03-18 | $74.55 | $74.69 | $74.27 | $74.41 | $32.27 | 111,892 |
2016-03-17 | $74.24 | $74.62 | $74.23 | $74.29 | $32.22 | 83,632 |
2016-03-16 | $73.79 | $74.09 | $73.60 | $73.96 | $32.08 | 205,010 |
2016-03-15 | $74.21 | $74.25 | $73.67 | $73.79 | $32.01 | 85,420 |
2016-03-14 | $73.82 | $74.05 | $73.68 | $73.71 | $31.97 | 149,320 |
2016-03-11 | $74.38 | $74.38 | $73.45 | $73.53 | $31.89 | 71,458 |
2016-03-10 | $74.75 | $74.85 | $73.84 | $74.23 | $32.20 | 79,438 |
2016-03-09 | $74.57 | $74.84 | $74.33 | $74.57 | $32.34 | 488,854 |
2016-03-08 | $75.25 | $75.50 | $74.98 | $74.98 | $32.52 | 139,384 |
2016-03-07 | $74.21 | $74.24 | $73.95 | $74.16 | $32.17 | 83,220 |
2016-03-04 | $74.39 | $74.45 | $73.76 | $74.19 | $32.18 | 118,682 |
2016-03-03 | $74.56 | $75.02 | $74.38 | $74.77 | $32.43 | 248,794 |
2016-03-02 | $74.04 | $74.48 | $74.03 | $74.48 | $32.30 | 228,598 |
2016-03-01 | $75.48 | $75.48 | $74.03 | $74.22 | $32.19 | 1,780,798 |
2016-02-29 | $75.28 | $75.66 | $75.23 | $75.39 | $32.64 | 2,291,160 |
2016-02-26 | $75.22 | $75.43 | $75.10 | $75.28 | $32.59 | 221,182 |
2016-02-25 | $75.89 | $76.28 | $75.81 | $75.98 | $32.89 | 128,422 |
2016-02-24 | $76.38 | $76.80 | $75.52 | $75.69 | $32.77 | 381,278 |
2016-02-23 | $75.10 | $76.03 | $74.95 | $75.81 | $32.82 | 108,484 |
2016-02-22 | $75.62 | $75.63 | $75.39 | $75.50 | $32.68 | 125,286 |
2016-02-19 | $75.82 | $76.04 | $75.43 | $75.62 | $32.74 | 147,326 |
2016-02-18 | $74.69 | $75.61 | $74.69 | $75.57 | $32.71 | 309,554 |
2016-02-17 | $74.84 | $75.02 | $74.35 | $74.71 | $32.34 | 171,362 |
2016-02-16 | $75.47 | $75.58 | $74.53 | $75.15 | $32.53 | 154,156 |
2016-02-12 | $76.51 | $76.83 | $75.37 | $75.84 | $32.83 | 341,384 |
2016-02-11 | $77.52 | $77.97 | $76.25 | $77.10 | $33.38 | 1,109,930 |
2016-02-10 | $76.06 | $76.55 | $75.47 | $76.55 | $33.14 | 898,950 |
2016-02-09 | $76.19 | $76.19 | $75.65 | $75.91 | $32.86 | 1,041,850 |
2016-02-08 | $74.91 | $75.91 | $74.91 | $75.76 | $32.80 | 232,166 |
2016-02-05 | $73.87 | $74.51 | $73.73 | $74.37 | $32.20 | 215,850 |
2016-02-04 | $74.08 | $74.24 | $73.72 | $74.20 | $32.12 | 105,634 |
2016-02-03 | $74.13 | $75.03 | $73.91 | $73.95 | $32.01 | 183,036 |
2016-02-02 | $74.02 | $74.47 | $73.99 | $74.43 | $32.22 | 240,418 |
2016-02-01 | $73.35 | $73.49 | $73.01 | $73.24 | $31.71 | 386,554 |
2016-01-29 | $73.67 | $73.84 | $73.40 | $73.54 | $31.77 | 100,696 |
2016-01-28 | $72.60 | $73.08 | $72.60 | $72.96 | $31.52 | 67,564 |
2016-01-27 | $72.74 | $73.33 | $72.34 | $72.86 | $31.47 | 111,788 |
2016-01-26 | $72.83 | $73.10 | $72.72 | $72.86 | $31.47 | 400,684 |
2016-01-25 | $72.84 | $72.97 | $72.66 | $72.82 | $31.46 | 64,972 |
2016-01-22 | $72.26 | $72.57 | $72.02 | $72.47 | $31.31 | 122,562 |
2016-01-21 | $73.39 | $73.50 | $72.63 | $72.73 | $31.42 | 109,268 |
2016-01-20 | $73.38 | $73.86 | $73.08 | $73.17 | $31.61 | 131,466 |
2016-01-19 | $72.43 | $72.86 | $72.28 | $72.49 | $31.31 | 378,236 |
2016-01-15 | $72.55 | $72.80 | $72.41 | $72.72 | $31.41 | 225,420 |
2016-01-14 | $72.08 | $72.22 | $71.43 | $71.67 | $30.96 | 66,632 |
2016-01-13 | $71.50 | $72.51 | $71.36 | $72.25 | $31.21 | 351,324 |
2016-01-12 | $70.87 | $71.85 | $70.75 | $71.52 | $30.90 | 146,578 |
2016-01-11 | $70.72 | $71.02 | $70.59 | $70.65 | $30.52 | 98,222 |
2016-01-08 | $70.87 | $71.42 | $70.74 | $71.37 | $30.83 | 350,198 |
2016-01-07 | $71.06 | $71.15 | $70.55 | $71.06 | $30.70 | 137,184 |
2016-01-06 | $70.86 | $71.00 | $70.63 | $70.92 | $30.64 | 122,042 |
2016-01-05 | $70.07 | $70.36 | $69.93 | $70.03 | $30.25 | 277,028 |
2016-01-04 | $70.53 | $70.88 | $70.25 | $70.31 | $30.37 | 236,208 |
2015-12-31 | $69.90 | $70.02 | $69.73 | $69.88 | $30.19 | 94,314 |
2015-12-30 | $69.50 | $69.77 | $69.38 | $69.55 | $30.05 | 63,724 |
2015-12-29 | $70.45 | $70.45 | $69.57 | $69.65 | $30.09 | 138,268 |
2015-12-28 | $70.82 | $71.14 | $70.70 | $70.87 | $30.55 | 75,236 |
2015-12-24 | $70.45 | $70.70 | $70.45 | $70.70 | $30.47 | 145,304 |
2015-12-23 | $70.18 | $70.40 | $70.04 | $70.27 | $30.29 | 157,348 |
2015-12-22 | $71.03 | $71.04 | $70.62 | $70.77 | $30.50 | 107,166 |
2015-12-21 | $71.51 | $71.59 | $71.14 | $71.26 | $30.72 | 103,652 |
2015-12-18 | $71.27 | $71.46 | $71.07 | $71.29 | $30.73 | 121,258 |
2015-12-17 | $70.45 | $71.02 | $70.45 | $70.93 | $30.57 | 60,828 |
2015-12-16 | $70.10 | $70.63 | $69.84 | $70.15 | $30.24 | 243,442 |
2015-12-15 | $70.07 | $70.41 | $70.05 | $70.31 | $30.31 | 98,570 |
2015-12-14 | $71.40 | $71.40 | $70.50 | $70.68 | $30.47 | 99,858 |
2015-12-11 | $71.20 | $71.77 | $71.18 | $71.62 | $30.87 | 291,616 |
2015-12-10 | $70.62 | $70.70 | $70.41 | $70.56 | $30.41 | 570,032 |
2015-12-09 | $70.25 | $70.82 | $69.89 | $70.51 | $30.39 | 1,314,158 |
2015-12-08 | $70.75 | $70.84 | $70.35 | $70.56 | $30.41 | 940,344 |
2015-12-07 | $69.97 | $70.85 | $69.97 | $70.53 | $30.40 | 92,836 |
2015-12-04 | $69.25 | $70.06 | $69.25 | $69.87 | $30.12 | 106,352 |
2015-12-03 | $70.32 | $70.32 | $68.99 | $69.27 | $29.86 | 189,528 |
2015-12-02 | $71.03 | $71.19 | $70.79 | $71.11 | $30.65 | 175,474 |
2015-12-01 | $70.31 | $71.12 | $70.23 | $71.12 | $30.66 | 369,190 |
2015-11-30 | $70.17 | $70.38 | $70.17 | $70.36 | $30.26 | 37,752 |
2015-11-27 | $70.21 | $70.27 | $70.12 | $70.12 | $30.16 | 7,814 |
2015-11-25 | $70.12 | $70.26 | $70.00 | $70.15 | $30.17 | 170,902 |
2015-11-24 | $70.05 | $70.41 | $69.87 | $69.96 | $30.09 | 51,232 |
2015-11-23 | $69.84 | $70.11 | $69.76 | $69.98 | $30.10 | 43,702 |
2015-11-20 | $69.99 | $70.07 | $69.74 | $69.77 | $30.01 | 128,712 |
2015-11-19 | $70.06 | $70.19 | $69.90 | $69.98 | $30.10 | 71,586 |
2015-11-18 | $69.32 | $71.51 | $69.28 | $69.57 | $29.92 | 67,094 |
2015-11-17 | $69.07 | $69.66 | $68.88 | $69.48 | $29.88 | 137,358 |
2015-11-16 | $69.42 | $69.58 | $69.18 | $69.36 | $29.83 | 76,124 |
2015-11-13 | $69.24 | $69.52 | $69.15 | $69.41 | $29.85 | 173,116 |
2015-11-12 | $69.37 | $69.37 | $68.84 | $69.03 | $29.69 | 82,552 |
2015-11-11 | $70.35 | $70.35 | $68.56 | $68.77 | $29.58 | 50,172 |
2015-11-10 | $69.24 | $69.24 | $68.69 | $68.85 | $29.61 | 2,165,946 |
2015-11-09 | $68.57 | $68.90 | $68.45 | $68.68 | $29.54 | 146,708 |
2015-11-06 | $69.23 | $69.23 | $68.90 | $69.02 | $29.69 | 37,008 |
2015-11-05 | $70.17 | $70.17 | $69.69 | $69.97 | $30.10 | 61,744 |
2015-11-04 | $70.16 | $70.41 | $69.96 | $70.18 | $30.19 | 41,722 |
2015-11-03 | $70.45 | $70.56 | $70.01 | $70.08 | $30.14 | 192,284 |
2015-11-02 | $70.55 | $70.80 | $70.52 | $70.62 | $30.38 | 361,374 |
2015-10-30 | $71.00 | $71.13 | $70.56 | $71.13 | $30.53 | 184,276 |
2015-10-29 | $71.37 | $71.37 | $70.54 | $70.65 | $30.32 | 65,440 |
2015-10-28 | $71.92 | $72.03 | $71.42 | $71.68 | $30.76 | 50,488 |
2015-10-27 | $72.09 | $72.25 | $71.84 | $71.94 | $30.88 | 300,462 |
2015-10-26 | $71.79 | $71.93 | $71.69 | $71.80 | $30.82 | 123,262 |
2015-10-23 | $71.31 | $71.46 | $71.22 | $71.37 | $30.63 | 115,712 |
2015-10-22 | $71.83 | $72.43 | $71.63 | $71.93 | $30.87 | 51,104 |
2015-10-21 | $71.62 | $71.90 | $71.54 | $71.79 | $30.81 | 31,670 |
2015-10-20 | $71.21 | $71.26 | $71.05 | $71.19 | $30.55 | 185,030 |
2015-10-19 | $71.75 | $71.84 | $71.26 | $71.60 | $30.73 | 609,994 |
2015-10-16 | $71.98 | $72.07 | $71.73 | $71.76 | $30.80 | 44,006 |
2015-10-15 | $72.03 | $72.03 | $71.71 | $71.76 | $30.80 | 27,634 |
2015-10-14 | $71.75 | $72.19 | $71.56 | $72.09 | $30.94 | 63,444 |
2015-10-13 | $71.61 | $71.67 | $71.17 | $71.50 | $30.69 | 196,490 |
2015-10-12 | $71.35 | $71.64 | $71.30 | $71.40 | $30.64 | 162,146 |
2015-10-09 | $70.68 | $71.18 | $70.68 | $70.86 | $30.41 | 1,485,866 |
2015-10-08 | $71.40 | $71.46 | $70.54 | $70.70 | $30.34 | 35,286 |
2015-10-07 | $71.50 | $71.50 | $71.03 | $71.33 | $30.61 | 50,618 |
2015-10-06 | $71.13 | $71.65 | $71.00 | $71.52 | $30.70 | 39,718 |
2015-10-05 | $71.78 | $71.78 | $71.15 | $71.21 | $30.56 | 463,646 |
2015-10-02 | $72.72 | $73.02 | $71.94 | $72.17 | $30.97 | 86,116 |
2015-10-01 | $71.94 | $72.01 | $71.60 | $71.69 | $30.77 | 267,652 |
2015-09-30 | $71.54 | $71.76 | $71.31 | $71.51 | $30.63 | 237,412 |
2015-09-29 | $71.57 | $71.95 | $71.50 | $71.80 | $30.75 | 78,630 |
2015-09-28 | $70.90 | $71.68 | $70.83 | $71.58 | $30.66 | 167,900 |
2015-09-25 | $70.55 | $70.67 | $70.28 | $70.50 | $30.20 | 52,390 |
2015-09-24 | $71.40 | $71.61 | $71.01 | $71.02 | $30.42 | 43,142 |
2015-09-23 | $70.53 | $70.74 | $70.26 | $70.57 | $30.23 | 93,884 |
2015-09-22 | $70.63 | $70.84 | $70.20 | $70.62 | $30.25 | 45,940 |
2015-09-21 | $70.27 | $70.27 | $69.63 | $69.69 | $29.85 | 74,508 |
2015-09-18 | $70.20 | $70.82 | $70.20 | $70.72 | $30.29 | 68,982 |
2015-09-17 | $68.93 | $69.77 | $68.93 | $69.77 | $29.88 | 331,860 |
2015-09-16 | $69.06 | $69.20 | $68.80 | $68.97 | $29.54 | 73,522 |
2015-09-15 | $70.11 | $70.16 | $69.12 | $69.18 | $29.63 | 57,914 |
2015-09-14 | $70.70 | $70.77 | $70.30 | $70.48 | $30.19 | 91,776 |
2015-09-11 | $70.37 | $71.51 | $70.32 | $70.37 | $30.14 | 96,554 |
2015-09-10 | $70.20 | $70.20 | $69.83 | $69.97 | $29.97 | 1,300,600 |
2015-09-09 | $69.45 | $70.54 | $69.39 | $70.40 | $30.15 | 123,160 |
2015-09-08 | $70.40 | $70.43 | $70.03 | $70.06 | $30.01 | 42,970 |
2015-09-04 | $70.97 | $71.16 | $70.66 | $71.03 | $30.42 | 43,292 |
2015-09-03 | $70.43 | $70.51 | $70.08 | $70.48 | $30.19 | 26,560 |
2015-09-02 | $70.40 | $70.69 | $70.09 | $70.20 | $30.07 | 100,356 |
2015-09-01 | $70.53 | $70.74 | $70.11 | $70.67 | $30.27 | 859,634 |
2015-08-31 | $71.50 | $71.50 | $70.34 | $70.40 | $30.09 | 196,892 |
2015-08-28 | $71.23 | $71.41 | $70.82 | $70.86 | $30.29 | 39,564 |
2015-08-27 | $70.51 | $71.06 | $70.51 | $70.63 | $30.19 | 76,626 |
2015-08-26 | $71.22 | $71.40 | $70.33 | $70.63 | $30.19 | 314,858 |
2015-08-25 | $72.00 | $72.22 | $71.47 | $71.92 | $30.74 | 186,886 |
2015-08-24 | $73.79 | $74.80 | $72.62 | $73.18 | $31.28 | 417,200 |
2015-08-21 | $72.90 | $73.09 | $72.65 | $73.06 | $31.23 | 47,166 |
2015-08-20 | $72.42 | $72.89 | $72.40 | $72.79 | $31.11 | 144,802 |
2015-08-19 | $71.25 | $72.22 | $71.21 | $72.13 | $30.83 | 65,846 |
2015-08-18 | $71.68 | $71.83 | $71.35 | $71.52 | $30.57 | 70,738 |
2015-08-17 | $72.11 | $72.34 | $71.97 | $72.01 | $30.78 | 38,286 |
2015-08-14 | $71.48 | $72.34 | $71.35 | $71.71 | $30.65 | 37,712 |
2015-08-13 | $71.60 | $71.84 | $71.36 | $71.55 | $30.58 | 12,788 |
2015-08-12 | $72.31 | $72.66 | $71.76 | $71.76 | $30.67 | 349,656 |
2015-08-11 | $71.66 | $72.34 | $71.66 | $72.13 | $30.83 | 968,832 |
2015-08-10 | $72.64 | $72.64 | $70.92 | $71.07 | $30.38 | 135,166 |
2015-08-07 | $71.43 | $72.00 | $71.41 | $71.93 | $30.75 | 75,772 |
2015-08-06 | $70.64 | $71.09 | $70.64 | $71.02 | $30.36 | 66,960 |
2015-08-05 | $70.49 | $70.62 | $70.24 | $70.51 | $30.14 | 258,438 |
2015-08-04 | $71.32 | $71.36 | $70.95 | $71.01 | $30.35 | 53,768 |
2015-08-03 | $70.85 | $71.60 | $70.85 | $71.56 | $30.59 | 773,580 |
2015-07-31 | $70.91 | $71.13 | $70.82 | $70.99 | $30.28 | 351,594 |
2015-07-30 | $70.46 | $70.54 | $70.28 | $70.47 | $30.06 | 31,204 |
SPDR Portfolio Long Term Treasury ETF (SPTL) News Headlines
This fund is designed to help investors withstand wild market swings
Katie Stockton manages the Fairlead Tactical Sector ETF, which can allocate and reallocate resources during volatility rather than being tied to an i…
cnbc.com April 19, 2025Recent SPDR Portfolio Long Term Treasury ETF (SPTL) News
Similar Companies to SPDR Portfolio Long Term Treasury ETF (SPTL) 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 | -- | -- | -- |