SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) Exchange: NYSE ARCA
Data as of May 2, 2025
$67.29 ($0.41) 0.61%
SPDR Portfolio S&P 1500 Composite Stock Market ETF - Daily Information
Click for more stock information on SPDR Portfolio S&P 1500 Composite Stock Market ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $66.65 |
Previous Close | $67.29 |
High | $67.46 |
Low | $66.65 |
Adjusted Open | $66.65 |
Previous Adjusted Close | $67.29 |
Adjusted High | $67.46 |
Adjusted Low | $66.65 |
About SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
In seeking to track the performance of the SSGA Total Stock Market Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. Futures contracts may be used by the Fund in seeking performance that corresponds to the Index and in managing cash flows.The Index is designed to measure the performance of the broad market segment of the U.S. equity market. The investible universe comprises all equity securities listed on major U.S. exchanges that are issued by companies either incorporated or headquartered in the U.S. and meet the following criteria as of the Index rebalance determination date: (i) a share price of at least $1.00, but not greater than $10,000; (ii) issued by a company with a total market capitalization of at least $100 million; and (iii) a free float ratio (percentage of common shares outstanding readily available in the market) of at least 25%. Additionally, securities included in the investible universe must meet the following minimum liquidity requirements during the six months leading up to the rebalance determination date: (i) the sum of the monthly median traded value divided by the month end security level free-float market capitalization (calculated by multiplying the number of shares readily available in the market by the price of such shares) is at least 10%; and (ii) the number of active trading days divided by the number of available trading days is at least 90%. The Index includes all securities in the investible universe. The Index is constructed to provide a comprehensive and unbiased barometer for the broad market segment of the U.S. equity market and is reconstituted semi-annually to ensure continued appropriate representation.The Index is weighted by float-adjusted market capitalization at each semi-annual rebalance. The Index rebalance date is the last business day in April and October. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of August 31, 2019, the Index comprised 2,878 securities.The Index was created and is sponsored by State Street Global Advisors (the “Index Provider” or “SSGA”), an affiliate of the Fund and of SSGA FM, the Fund's Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.
Invest in SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
Historical Stock Data for SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $66.65 | $67.46 | $66.65 | $67.29 | $67.29 | 385,896 |
2025-04-28 | $66.93 | $67.20 | $66.20 | $66.88 | $66.88 | 745,265 |
2025-04-25 | $66.38 | $66.89 | $66.04 | $66.86 | $66.86 | 1,158,701 |
2025-04-24 | $65.26 | $66.49 | $65.11 | $66.44 | $66.44 | 398,467 |
2025-04-23 | $65.69 | $66.30 | $64.88 | $65.07 | $65.07 | 1,210,840 |
2025-04-22 | $63.22 | $64.31 | $63.10 | $64.06 | $64.06 | 1,262,487 |
2025-04-21 | $63.29 | $63.43 | $61.81 | $62.48 | $62.48 | 1,846,707 |
2025-04-17 | $64.07 | $64.53 | $63.68 | $63.99 | $63.99 | 1,032,055 |
2025-04-16 | $64.50 | $64.96 | $63.21 | $63.88 | $63.88 | 1,212,058 |
2025-04-15 | $65.52 | $65.92 | $65.15 | $65.29 | $65.29 | 661,224 |
2025-04-14 | $66.01 | $66.01 | $64.79 | $65.41 | $65.41 | 709,451 |
2025-04-11 | $63.56 | $65.06 | $63.14 | $64.81 | $64.81 | 1,338,847 |
2025-04-10 | $64.60 | $64.67 | $61.87 | $63.70 | $63.70 | 1,494,793 |
2025-04-09 | $59.93 | $66.31 | $59.86 | $66.02 | $66.02 | 2,472,445 |
2025-04-08 | $63.42 | $63.77 | $59.45 | $60.34 | $60.34 | 2,664,213 |
2025-04-07 | $59.59 | $63.54 | $58.60 | $61.39 | $61.39 | 4,051,330 |
2025-04-04 | $63.61 | $63.83 | $61.45 | $61.48 | $61.48 | 3,435,828 |
2025-04-03 | $66.29 | $66.60 | $65.25 | $65.31 | $65.31 | 2,583,773 |
2025-04-02 | $67.54 | $69.01 | $67.46 | $68.73 | $68.73 | 565,624 |
2025-04-01 | $67.76 | $68.45 | $67.33 | $68.22 | $68.22 | 449,456 |
2025-03-31 | $66.88 | $68.18 | $66.51 | $68.01 | $68.01 | 950,757 |
2025-03-28 | $68.78 | $68.86 | $67.52 | $67.59 | $67.59 | 716,606 |
2025-03-27 | $69.01 | $69.42 | $68.75 | $68.95 | $68.95 | 521,818 |
2025-03-26 | $69.93 | $70.08 | $69.00 | $69.21 | $69.21 | 498,022 |
2025-03-25 | $70.01 | $70.11 | $69.78 | $69.97 | $69.97 | 301,240 |
2025-03-24 | $69.40 | $69.96 | $69.38 | $69.84 | $69.84 | 434,868 |
2025-03-21 | $68.26 | $68.88 | $68.11 | $68.80 | $68.58 | 602,484 |
2025-03-20 | $68.58 | $69.41 | $68.51 | $68.85 | $68.63 | 534,355 |
2025-03-19 | $68.48 | $69.47 | $68.35 | $68.98 | $68.76 | 1,324,297 |
2025-03-18 | $68.73 | $68.73 | $68.03 | $68.27 | $68.05 | 550,956 |
2025-03-17 | $68.41 | $69.30 | $68.41 | $68.98 | $68.98 | 1,069,298 |
2025-03-14 | $67.62 | $68.56 | $67.54 | $68.42 | $68.42 | 501,519 |
2025-03-13 | $67.88 | $67.97 | $66.83 | $67.03 | $67.03 | 1,443,989 |
2025-03-12 | $68.39 | $68.51 | $67.41 | $67.97 | $67.97 | 1,184,027 |
2025-03-11 | $68.03 | $68.48 | $67.16 | $67.65 | $67.65 | 1,345,244 |
2025-03-10 | $68.99 | $69.27 | $67.59 | $68.23 | $68.23 | 731,552 |
2025-03-07 | $69.46 | $70.18 | $68.77 | $70.01 | $70.01 | 647,439 |
2025-03-06 | $70.00 | $70.52 | $69.35 | $69.68 | $69.68 | 1,099,622 |
2025-03-05 | $70.10 | $71.08 | $69.67 | $70.86 | $70.86 | 1,089,812 |
2025-03-04 | $70.42 | $71.14 | $69.55 | $70.09 | $70.09 | 1,504,808 |
2025-03-03 | $72.47 | $72.62 | $70.52 | $70.97 | $70.97 | 1,935,840 |
2025-02-28 | $71.22 | $72.30 | $70.88 | $72.25 | $72.25 | 627,458 |
2025-02-27 | $72.56 | $72.70 | $71.15 | $71.18 | $71.18 | 446,250 |
2025-02-26 | $72.56 | $72.95 | $72.03 | $72.30 | $72.30 | 358,736 |
2025-02-25 | $72.59 | $72.72 | $71.74 | $72.26 | $72.26 | 442,661 |
2025-02-24 | $73.15 | $73.24 | $72.52 | $72.61 | $72.61 | 409,727 |
2025-02-21 | $74.26 | $74.26 | $72.89 | $72.94 | $72.94 | 313,477 |
2025-02-20 | $74.46 | $74.46 | $73.88 | $74.23 | $74.23 | 266,465 |
2025-02-19 | $74.26 | $74.64 | $74.21 | $74.61 | $74.61 | 270,274 |
2025-02-18 | $74.34 | $74.43 | $74.08 | $74.43 | $74.43 | 703,970 |
2025-02-14 | $74.23 | $74.40 | $74.17 | $74.23 | $74.23 | 335,690 |
2025-02-13 | $73.59 | $74.25 | $73.46 | $74.23 | $74.23 | 431,277 |
2025-02-12 | $72.99 | $73.60 | $72.92 | $73.46 | $73.46 | 415,291 |
2025-02-11 | $73.40 | $73.77 | $73.40 | $73.72 | $73.72 | 271,463 |
2025-02-10 | $73.59 | $73.77 | $73.44 | $73.66 | $73.66 | 304,267 |
2025-02-07 | $74.01 | $74.11 | $73.14 | $73.24 | $73.24 | 628,967 |
2025-02-06 | $73.94 | $73.94 | $73.48 | $73.91 | $73.91 | 1,102,059 |
2025-02-05 | $73.27 | $73.69 | $73.04 | $73.68 | $73.68 | 423,208 |
2025-02-04 | $72.86 | $73.42 | $72.81 | $73.37 | $73.37 | 387,279 |
2025-02-03 | $72.21 | $73.17 | $71.98 | $72.87 | $72.87 | 752,645 |
2025-01-31 | $74.14 | $74.38 | $73.33 | $73.42 | $73.42 | 546,219 |
2025-01-30 | $73.63 | $74.02 | $73.33 | $73.81 | $73.81 | 535,959 |
2025-01-29 | $73.64 | $73.70 | $73.09 | $73.40 | $73.40 | 323,491 |
2025-01-28 | $73.25 | $73.84 | $72.93 | $73.69 | $73.69 | 332,313 |
2025-01-27 | $72.52 | $73.19 | $72.52 | $73.13 | $73.13 | 591,590 |
2025-01-24 | $74.41 | $74.49 | $74.00 | $74.11 | $74.11 | 502,139 |
2025-01-23 | $73.87 | $74.37 | $73.86 | $74.37 | $74.37 | 542,803 |
2025-01-22 | $73.99 | $74.15 | $73.90 | $73.98 | $73.98 | 631,662 |
2025-01-21 | $73.28 | $73.62 | $73.10 | $73.59 | $73.59 | 723,762 |
2025-01-17 | $73.02 | $73.13 | $72.72 | $72.93 | $72.93 | 306,738 |
2025-01-16 | $72.48 | $72.53 | $72.14 | $72.21 | $72.21 | 381,002 |
2025-01-15 | $72.12 | $72.47 | $71.95 | $72.33 | $72.33 | 552,328 |
2025-01-14 | $71.24 | $71.34 | $70.58 | $71.02 | $71.02 | 645,591 |
2025-01-13 | $70.18 | $70.92 | $70.13 | $70.89 | $70.89 | 724,480 |
2025-01-10 | $71.34 | $71.34 | $70.53 | $70.78 | $70.78 | 756,401 |
2025-01-08 | $71.72 | $71.96 | $71.35 | $71.84 | $71.84 | 534,829 |
2025-01-07 | $72.75 | $72.83 | $71.52 | $71.74 | $71.74 | 499,325 |
2025-01-06 | $72.70 | $73.08 | $72.35 | $72.55 | $72.55 | 568,848 |
2025-01-03 | $71.64 | $72.23 | $71.49 | $72.15 | $72.15 | 419,087 |
2025-01-02 | $71.84 | $72.04 | $70.79 | $71.28 | $71.28 | 689,288 |
2024-12-31 | $71.92 | $71.98 | $71.26 | $71.43 | $71.43 | 1,033,873 |
2024-12-30 | $71.67 | $72.07 | $71.21 | $71.68 | $71.68 | 944,350 |
2024-12-27 | $72.82 | $72.82 | $71.96 | $72.48 | $72.48 | 540,849 |
2024-12-26 | $73.02 | $73.37 | $72.83 | $73.25 | $73.25 | 646,902 |
2024-12-24 | $72.60 | $73.23 | $72.52 | $73.22 | $73.22 | 258,316 |
2024-12-23 | $72.02 | $72.50 | $71.63 | $72.45 | $72.45 | 380,352 |
2024-12-20 | $71.11 | $72.83 | $71.10 | $72.26 | $72.01 | 384,054 |
2024-12-19 | $72.13 | $72.30 | $71.44 | $71.47 | $71.47 | 616,559 |
2024-12-18 | $73.74 | $73.99 | $71.45 | $71.50 | $71.50 | 620,284 |
2024-12-17 | $73.80 | $73.85 | $73.56 | $73.74 | $73.74 | 278,069 |
2024-12-16 | $73.95 | $74.22 | $73.92 | $74.11 | $74.11 | 2,276,035 |
2024-12-13 | $74.10 | $74.14 | $73.63 | $73.80 | $73.80 | 376,794 |
2024-12-12 | $74.17 | $74.18 | $73.86 | $73.86 | $73.86 | 868,336 |
2024-12-11 | $74.05 | $74.34 | $74.04 | $74.25 | $74.25 | 730,448 |
2024-12-10 | $73.99 | $74.02 | $73.62 | $73.70 | $73.70 | 338,235 |
2024-12-09 | $74.34 | $74.34 | $73.85 | $73.90 | $73.90 | 405,969 |
2024-12-06 | $74.25 | $74.44 | $74.19 | $74.29 | $74.29 | 290,693 |
2024-12-05 | $74.32 | $74.39 | $74.13 | $74.16 | $74.16 | 287,499 |
2024-12-04 | $74.11 | $74.36 | $74.02 | $74.30 | $74.30 | 307,909 |
2024-12-03 | $73.90 | $73.93 | $73.71 | $73.88 | $73.88 | 274,116 |
2024-12-02 | $73.86 | $73.98 | $73.73 | $73.90 | $73.90 | 401,523 |
2024-11-29 | $73.42 | $73.88 | $73.42 | $73.75 | $73.75 | 122,651 |
2024-11-27 | $73.52 | $73.65 | $73.17 | $73.33 | $73.33 | 517,431 |
2024-11-26 | $73.40 | $73.63 | $73.25 | $73.58 | $73.58 | 220,339 |
2024-11-25 | $73.40 | $73.62 | $73.00 | $73.22 | $73.22 | 414,975 |
2024-11-22 | $72.60 | $72.99 | $72.60 | $72.90 | $72.90 | 317,120 |
2024-11-21 | $72.49 | $72.79 | $71.88 | $72.60 | $72.60 | 340,486 |
2024-11-20 | $72.15 | $72.19 | $71.45 | $72.15 | $72.15 | 409,697 |
2024-11-19 | $71.40 | $72.21 | $71.36 | $72.13 | $72.13 | 356,737 |
2024-11-18 | $71.66 | $72.04 | $71.56 | $71.86 | $71.86 | 293,386 |
2024-11-15 | $72.13 | $72.16 | $71.39 | $71.61 | $71.61 | 378,410 |
2024-11-14 | $73.07 | $73.09 | $72.43 | $72.53 | $72.53 | 379,793 |
2024-11-13 | $73.04 | $73.29 | $72.81 | $73.00 | $73.00 | 344,156 |
2024-11-12 | $73.21 | $73.34 | $72.72 | $73.03 | $73.03 | 1,076,009 |
2024-11-11 | $73.37 | $73.45 | $73.09 | $73.27 | $73.27 | 288,637 |
2024-11-08 | $72.93 | $73.32 | $72.85 | $73.18 | $73.18 | 408,813 |
2024-11-07 | $72.60 | $72.97 | $72.55 | $72.84 | $72.84 | 364,129 |
2024-11-06 | $72.02 | $72.45 | $71.65 | $72.36 | $72.36 | 526,628 |
2024-11-05 | $69.70 | $70.47 | $69.69 | $70.47 | $70.47 | 316,501 |
2024-11-04 | $69.72 | $69.89 | $69.38 | $69.59 | $69.59 | 410,778 |
2024-11-01 | $69.78 | $70.26 | $69.66 | $69.71 | $69.71 | 277,847 |
2024-10-31 | $70.29 | $70.29 | $69.39 | $69.39 | $69.39 | 369,925 |
2024-10-30 | $70.90 | $71.18 | $70.71 | $70.75 | $70.75 | 375,114 |
2024-10-29 | $70.70 | $71.10 | $70.56 | $70.96 | $70.96 | 315,185 |
2024-10-28 | $71.01 | $71.06 | $70.85 | $70.85 | $70.85 | 190,960 |
2024-10-25 | $70.98 | $71.27 | $70.50 | $70.62 | $70.62 | 268,327 |
2024-10-24 | $70.73 | $70.74 | $70.36 | $70.64 | $70.64 | 284,049 |
2024-10-23 | $70.89 | $70.94 | $70.08 | $70.49 | $70.49 | 346,162 |
2024-10-22 | $70.90 | $71.28 | $70.83 | $71.12 | $71.12 | 248,326 |
2024-10-21 | $71.31 | $71.39 | $70.89 | $71.22 | $71.22 | 262,224 |
2024-10-18 | $71.37 | $71.50 | $71.21 | $71.41 | $71.41 | 199,753 |
2024-10-17 | $71.55 | $71.56 | $71.13 | $71.17 | $71.17 | 217,821 |
2024-10-16 | $70.88 | $71.21 | $70.76 | $71.15 | $71.15 | 628,378 |
2024-10-15 | $71.31 | $71.38 | $70.67 | $70.81 | $70.81 | 384,150 |
2024-10-14 | $70.96 | $71.42 | $70.89 | $71.35 | $71.35 | 186,429 |
2024-10-11 | $70.23 | $70.82 | $70.23 | $70.72 | $70.72 | 311,546 |
2024-10-10 | $70.19 | $70.43 | $70.07 | $70.27 | $70.27 | 243,668 |
2024-10-09 | $69.96 | $70.47 | $69.87 | $70.43 | $70.43 | 223,483 |
2024-10-08 | $69.59 | $70.00 | $69.52 | $69.92 | $69.92 | 300,414 |
2024-10-07 | $69.78 | $69.79 | $69.17 | $69.31 | $69.31 | 275,325 |
2024-10-04 | $69.84 | $69.99 | $69.40 | $69.92 | $69.92 | 258,291 |
2024-10-03 | $69.28 | $69.53 | $69.04 | $69.30 | $69.30 | 605,488 |
2024-10-02 | $69.32 | $69.58 | $69.04 | $69.43 | $69.43 | 224,187 |
2024-10-01 | $70.03 | $70.03 | $69.11 | $69.45 | $69.45 | 334,438 |
2024-09-30 | $69.69 | $70.13 | $69.40 | $70.06 | $70.06 | 668,969 |
2024-09-27 | $70.07 | $70.13 | $69.67 | $69.79 | $69.79 | 349,340 |
2024-09-26 | $70.13 | $70.20 | $69.62 | $69.90 | $69.90 | 736,515 |
2024-09-25 | $69.75 | $69.83 | $69.46 | $69.55 | $69.55 | 341,027 |
2024-09-24 | $69.75 | $69.79 | $69.37 | $69.79 | $69.79 | 314,009 |
2024-09-23 | $69.58 | $69.68 | $69.43 | $69.57 | $69.57 | 328,585 |
2024-09-20 | $69.60 | $69.77 | $69.28 | $69.64 | $69.41 | 223,902 |
2024-09-19 | $69.76 | $70.00 | $69.42 | $69.77 | $69.54 | 342,485 |
2024-09-18 | $68.84 | $69.40 | $68.56 | $68.61 | $68.39 | 375,475 |
2024-09-17 | $68.98 | $69.21 | $68.55 | $68.79 | $68.57 | 428,304 |
2024-09-16 | $68.55 | $68.78 | $68.39 | $68.73 | $68.51 | 286,974 |
2024-09-13 | $68.32 | $68.73 | $68.32 | $68.58 | $68.58 | 237,219 |
2024-09-12 | $67.72 | $68.23 | $67.42 | $68.14 | $68.14 | 278,960 |
2024-09-11 | $66.94 | $67.70 | $65.87 | $67.56 | $67.56 | 286,499 |
2024-09-10 | $66.94 | $66.98 | $66.32 | $66.94 | $66.94 | 428,125 |
2024-09-09 | $66.49 | $66.87 | $66.30 | $66.67 | $66.67 | 248,381 |
2024-09-06 | $67.18 | $67.35 | $65.91 | $66.01 | $66.01 | 321,461 |
2024-09-05 | $67.34 | $67.62 | $66.85 | $67.10 | $67.10 | 311,445 |
2024-09-04 | $67.20 | $67.74 | $67.13 | $67.31 | $67.31 | 458,446 |
2024-09-03 | $68.49 | $68.55 | $67.16 | $67.44 | $67.44 | 414,658 |
2024-08-30 | $68.52 | $68.95 | $68.11 | $68.90 | $68.90 | 259,150 |
2024-08-29 | $68.44 | $68.90 | $68.15 | $68.24 | $68.24 | 345,639 |
2024-08-28 | $68.53 | $68.62 | $67.86 | $68.20 | $68.20 | 188,121 |
2024-08-27 | $68.41 | $68.70 | $68.25 | $68.62 | $68.62 | 259,790 |
2024-08-26 | $68.86 | $68.94 | $68.38 | $68.53 | $68.53 | 518,392 |
2024-08-23 | $68.33 | $68.81 | $68.18 | $68.73 | $68.73 | 504,222 |
2024-08-22 | $68.67 | $68.75 | $67.79 | $67.92 | $67.92 | 275,343 |
2024-08-21 | $68.31 | $68.61 | $68.13 | $68.44 | $68.44 | 285,616 |
2024-08-20 | $68.30 | $68.46 | $68.04 | $68.18 | $68.18 | 237,668 |
2024-08-19 | $67.71 | $68.34 | $67.67 | $68.33 | $68.33 | 215,954 |
2024-08-16 | $67.31 | $67.78 | $67.31 | $67.67 | $67.67 | 274,379 |
2024-08-15 | $67.12 | $67.59 | $67.07 | $67.53 | $67.53 | 234,816 |
2024-08-14 | $66.34 | $66.53 | $65.98 | $66.39 | $66.39 | 348,123 |
2024-08-13 | $65.53 | $66.23 | $65.52 | $66.19 | $66.19 | 244,552 |
2024-08-12 | $65.30 | $65.45 | $64.91 | $65.12 | $65.12 | 547,329 |
2024-08-09 | $64.79 | $65.34 | $64.64 | $65.12 | $65.12 | 635,950 |
2024-08-08 | $64.12 | $64.97 | $63.88 | $64.84 | $64.84 | 326,577 |
2024-08-07 | $64.65 | $65.00 | $63.37 | $63.37 | $63.37 | 558,337 |
2024-08-06 | $63.60 | $64.79 | $63.36 | $63.85 | $63.85 | 851,017 |
2024-08-05 | $62.46 | $64.01 | $62.43 | $63.28 | $63.28 | 961,326 |
2024-08-02 | $65.50 | $65.62 | $64.65 | $65.17 | $65.17 | 408,713 |
2024-08-01 | $67.64 | $67.94 | $66.05 | $66.49 | $66.49 | 666,847 |
2024-07-31 | $67.31 | $67.84 | $67.08 | $67.45 | $67.45 | 380,068 |
2024-07-30 | $66.89 | $67.05 | $66.03 | $66.47 | $66.47 | 402,456 |
2024-07-29 | $66.97 | $67.01 | $66.53 | $66.69 | $66.69 | 218,010 |
2024-07-26 | $66.43 | $67.02 | $66.35 | $66.71 | $66.71 | 340,704 |
2024-07-25 | $66.20 | $67.04 | $65.84 | $65.99 | $65.99 | 360,001 |
2024-07-24 | $67.11 | $67.18 | $66.11 | $66.19 | $66.19 | 279,264 |
2024-07-23 | $67.79 | $68.06 | $67.68 | $67.73 | $67.73 | 236,899 |
2024-07-22 | $67.58 | $67.86 | $67.35 | $67.81 | $67.81 | 825,326 |
2024-07-19 | $67.48 | $67.69 | $66.97 | $67.08 | $67.08 | 372,799 |
2024-07-18 | $68.29 | $68.44 | $67.31 | $67.57 | $67.57 | 384,624 |
2024-07-17 | $68.32 | $68.54 | $68.08 | $68.10 | $68.10 | 319,354 |
2024-07-16 | $68.73 | $69.08 | $68.67 | $69.05 | $69.05 | 276,804 |
2024-07-15 | $68.54 | $68.92 | $68.33 | $68.50 | $68.50 | 289,142 |
2024-07-12 | $68.00 | $68.74 | $67.99 | $68.27 | $68.27 | 338,725 |
2024-07-11 | $68.35 | $68.49 | $67.77 | $67.88 | $67.88 | 1,080,863 |
2024-07-10 | $67.74 | $68.29 | $67.71 | $68.29 | $68.29 | 276,722 |
2024-07-09 | $67.69 | $67.77 | $67.56 | $67.60 | $67.60 | 399,452 |
2024-07-08 | $67.55 | $67.67 | $67.43 | $67.54 | $67.54 | 265,022 |
2024-07-05 | $67.20 | $67.51 | $67.08 | $67.48 | $67.48 | 385,130 |
2024-07-03 | $66.86 | $67.18 | $66.86 | $67.15 | $67.15 | 174,408 |
2024-07-02 | $66.19 | $66.85 | $66.19 | $66.79 | $66.79 | 411,386 |
2024-07-01 | $66.50 | $66.54 | $66.12 | $66.41 | $66.41 | 347,081 |
2024-06-28 | $66.71 | $67.05 | $66.19 | $66.35 | $66.35 | 438,450 |
2024-06-27 | $66.46 | $66.61 | $66.35 | $66.58 | $66.58 | 247,183 |
2024-06-26 | $66.26 | $66.52 | $66.16 | $66.47 | $66.47 | 466,512 |
2024-06-25 | $66.32 | $66.43 | $66.13 | $66.36 | $66.36 | 274,731 |
2024-06-24 | $66.34 | $66.66 | $66.17 | $66.17 | $66.17 | 220,626 |
2024-06-21 | $66.62 | $66.70 | $66.41 | $66.54 | $66.31 | 190,380 |
2024-06-20 | $66.97 | $67.04 | $66.46 | $66.69 | $66.69 | 447,288 |
2024-06-18 | $66.66 | $66.87 | $66.65 | $66.83 | $66.83 | 301,358 |
2024-06-17 | $66.08 | $66.82 | $66.01 | $66.65 | $66.65 | 244,394 |
2024-06-14 | $65.97 | $66.14 | $65.80 | $66.11 | $66.11 | 289,404 |
2024-06-13 | $66.32 | $66.32 | $65.84 | $66.18 | $66.18 | 204,227 |
2024-06-12 | $66.17 | $66.44 | $65.96 | $66.06 | $66.06 | 338,674 |
2024-06-11 | $65.23 | $65.53 | $64.93 | $65.50 | $65.50 | 224,009 |
2024-06-10 | $65.05 | $65.43 | $65.02 | $65.39 | $65.39 | 308,989 |
2024-06-07 | $65.15 | $65.53 | $65.06 | $65.19 | $65.19 | 409,435 |
2024-06-06 | $65.35 | $65.42 | $65.09 | $65.31 | $65.31 | 261,967 |
2024-06-05 | $64.87 | $65.36 | $64.66 | $65.36 | $65.36 | 291,493 |
2024-06-04 | $64.45 | $64.69 | $64.21 | $64.60 | $64.60 | 274,799 |
2024-06-03 | $64.83 | $64.83 | $64.00 | $64.60 | $64.60 | 378,431 |
2024-05-31 | $64.14 | $64.58 | $63.50 | $64.52 | $64.52 | 226,253 |
2024-05-30 | $64.13 | $64.27 | $63.83 | $63.94 | $63.94 | 397,513 |
2024-05-29 | $64.26 | $64.48 | $64.25 | $64.30 | $64.30 | 255,711 |
2024-05-28 | $64.93 | $64.93 | $64.49 | $64.79 | $64.79 | 255,555 |
2024-05-24 | $64.60 | $64.88 | $64.48 | $64.80 | $64.80 | 208,159 |
2024-05-23 | $65.22 | $65.22 | $64.23 | $64.34 | $64.34 | 211,575 |
2024-05-22 | $64.95 | $65.06 | $64.60 | $64.84 | $64.84 | 278,044 |
2024-05-21 | $64.83 | $65.08 | $64.81 | $65.05 | $65.05 | 200,450 |
2024-05-20 | $64.89 | $65.11 | $64.84 | $64.91 | $64.91 | 295,298 |
2024-05-17 | $64.82 | $64.85 | $64.63 | $64.82 | $64.82 | 189,752 |
2024-05-16 | $64.93 | $65.11 | $64.74 | $64.74 | $64.74 | 455,528 |
2024-05-15 | $64.50 | $64.97 | $64.41 | $64.95 | $64.95 | 387,204 |
2024-05-14 | $63.88 | $64.22 | $63.84 | $64.14 | $64.14 | 299,796 |
2024-05-13 | $64.03 | $64.05 | $63.76 | $63.83 | $63.83 | 264,789 |
2024-05-10 | $63.97 | $64.06 | $63.70 | $63.82 | $63.82 | 223,866 |
2024-05-09 | $63.37 | $63.77 | $63.33 | $63.76 | $63.76 | 297,821 |
2024-05-08 | $63.16 | $63.44 | $63.16 | $63.38 | $63.38 | 242,670 |
2024-05-07 | $63.40 | $63.58 | $63.33 | $63.39 | $63.39 | 385,913 |
2024-05-06 | $62.97 | $63.32 | $62.94 | $63.32 | $63.32 | 427,777 |
2024-05-03 | $62.71 | $62.78 | $62.34 | $62.68 | $62.68 | 334,998 |
2024-05-02 | $61.79 | $62.00 | $61.23 | $61.85 | $61.85 | 363,975 |
2024-05-01 | $61.46 | $62.24 | $61.25 | $61.29 | $61.29 | 557,646 |
2024-04-30 | $62.32 | $62.40 | $61.51 | $61.53 | $61.53 | 408,180 |
2024-04-29 | $62.45 | $62.55 | $62.17 | $62.46 | $62.46 | 246,043 |
2024-04-26 | $62.06 | $62.45 | $61.93 | $62.23 | $62.23 | 241,554 |
2024-04-25 | $61.16 | $61.79 | $60.97 | $61.68 | $61.68 | 339,570 |
2024-04-24 | $62.06 | $62.17 | $61.65 | $61.95 | $61.95 | 304,102 |
2024-04-23 | $61.50 | $62.04 | $61.40 | $61.94 | $61.94 | 362,034 |
2024-04-22 | $60.96 | $61.56 | $60.74 | $61.20 | $61.20 | 666,094 |
2024-04-19 | $61.09 | $61.26 | $60.52 | $60.69 | $60.69 | 606,304 |
2024-04-18 | $61.46 | $61.71 | $61.06 | $61.17 | $61.17 | 383,669 |
2024-04-17 | $61.93 | $61.94 | $61.10 | $61.28 | $61.28 | 345,870 |
2024-04-16 | $61.79 | $61.99 | $61.47 | $61.60 | $61.60 | 490,514 |
2024-04-15 | $63.03 | $63.08 | $61.66 | $61.77 | $61.77 | 282,515 |
2024-04-12 | $62.99 | $63.15 | $62.33 | $62.51 | $62.51 | 327,950 |
2024-04-11 | $63.17 | $63.59 | $62.73 | $63.43 | $63.43 | 322,042 |
2024-04-10 | $62.87 | $63.24 | $62.73 | $63.00 | $63.00 | 501,680 |
2024-04-09 | $63.78 | $63.84 | $63.09 | $63.66 | $63.66 | 334,513 |
2024-04-08 | $63.63 | $63.75 | $63.51 | $63.58 | $63.58 | 231,766 |
2024-04-05 | $63.03 | $63.78 | $63.01 | $63.49 | $63.49 | 286,514 |
2024-04-04 | $64.14 | $64.21 | $62.85 | $62.90 | $62.90 | 503,298 |
2024-04-03 | $63.45 | $63.84 | $63.43 | $63.68 | $63.68 | 415,751 |
2024-04-02 | $63.54 | $63.59 | $63.32 | $63.56 | $63.56 | 335,872 |
2024-04-01 | $64.30 | $64.32 | $63.90 | $64.02 | $64.02 | 435,453 |
2024-03-28 | $64.14 | $64.33 | $64.14 | $64.15 | $64.15 | 410,189 |
2024-03-27 | $63.90 | $64.15 | $63.71 | $64.15 | $64.15 | 334,961 |
2024-03-26 | $63.85 | $63.91 | $63.53 | $63.57 | $63.57 | 331,834 |
2024-03-25 | $63.74 | $63.83 | $63.67 | $63.67 | $63.67 | 357,633 |
2024-03-22 | $64.03 | $64.03 | $63.83 | $63.88 | $63.88 | 500,067 |
2024-03-21 | $64.15 | $64.22 | $63.99 | $64.02 | $64.02 | 428,143 |
2024-03-20 | $63.13 | $63.78 | $63.08 | $63.73 | $63.73 | 467,451 |
2024-03-19 | $62.66 | $63.18 | $62.61 | $63.14 | $63.14 | 253,905 |
2024-03-18 | $62.94 | $63.09 | $62.75 | $62.80 | $62.80 | 363,306 |
2024-03-15 | $62.60 | $62.88 | $62.49 | $62.67 | $62.67 | 665,943 |
2024-03-14 | $63.38 | $63.38 | $62.67 | $63.06 | $63.06 | 1,096,540 |
2024-03-13 | $63.34 | $63.40 | $63.07 | $63.26 | $63.26 | 344,165 |
2024-03-12 | $62.96 | $63.39 | $62.63 | $63.34 | $63.34 | 352,824 |
2024-03-11 | $62.61 | $62.75 | $62.36 | $62.68 | $62.68 | 334,042 |
2024-03-08 | $63.27 | $63.54 | $62.69 | $62.77 | $62.77 | 396,874 |
2024-03-07 | $62.88 | $63.25 | $62.85 | $63.15 | $63.15 | 320,885 |
2024-03-06 | $62.61 | $62.78 | $62.35 | $62.50 | $62.50 | 451,324 |
2024-03-05 | $62.55 | $62.62 | $61.92 | $62.21 | $62.21 | 318,117 |
2024-03-04 | $62.79 | $63.01 | $62.74 | $62.79 | $62.79 | 317,384 |
2024-03-01 | $62.35 | $62.87 | $62.30 | $62.84 | $62.84 | 455,125 |
2024-02-29 | $62.26 | $62.44 | $61.92 | $62.31 | $62.31 | 526,754 |
2024-02-28 | $61.87 | $62.09 | $61.86 | $61.99 | $61.99 | 1,313,814 |
2024-02-27 | $62.05 | $62.12 | $61.86 | $62.08 | $62.08 | 1,179,819 |
2024-02-26 | $62.19 | $62.27 | $61.95 | $61.96 | $61.96 | 736,947 |
2024-02-23 | $62.29 | $62.43 | $62.11 | $62.18 | $62.18 | 630,617 |
2024-02-22 | $61.66 | $62.24 | $61.60 | $62.13 | $62.13 | 1,007,940 |
2024-02-21 | $60.66 | $60.93 | $60.48 | $60.93 | $60.93 | 684,990 |
2024-02-20 | $60.94 | $61.03 | $60.59 | $60.85 | $60.85 | 564,725 |
2024-02-16 | $61.46 | $61.64 | $61.15 | $61.19 | $61.19 | 366,241 |
2024-02-15 | $61.13 | $61.57 | $61.13 | $61.52 | $61.52 | 296,799 |
2024-02-14 | $60.81 | $61.12 | $60.54 | $61.08 | $61.08 | 375,789 |
2024-02-13 | $60.51 | $60.73 | $60.07 | $60.48 | $60.48 | 580,870 |
2024-02-12 | $61.41 | $61.69 | $61.30 | $61.40 | $61.40 | 554,867 |
2024-02-09 | $61.09 | $61.41 | $61.01 | $61.34 | $61.34 | 362,363 |
2024-02-08 | $60.88 | $61.04 | $60.84 | $60.98 | $60.98 | 352,775 |
2024-02-07 | $60.72 | $60.97 | $60.59 | $60.93 | $60.93 | 327,015 |
2024-02-06 | $60.37 | $60.47 | $60.21 | $60.42 | $60.42 | 339,358 |
2024-02-05 | $60.43 | $60.45 | $59.98 | $60.25 | $60.25 | 585,163 |
2024-02-02 | $59.99 | $60.71 | $59.92 | $60.49 | $60.49 | 364,212 |
2024-02-01 | $59.40 | $59.95 | $59.25 | $59.94 | $59.94 | 410,454 |
2024-01-31 | $59.87 | $59.96 | $59.17 | $59.17 | $59.17 | 527,558 |
2024-01-30 | $60.15 | $60.25 | $60.08 | $60.15 | $60.15 | 396,118 |
2024-01-29 | $59.81 | $60.24 | $59.72 | $60.24 | $60.24 | 449,933 |
2024-01-26 | $59.78 | $59.96 | $59.66 | $59.75 | $59.75 | 486,230 |
2024-01-25 | $59.75 | $59.85 | $59.50 | $59.78 | $59.78 | 396,893 |
2024-01-24 | $59.83 | $59.90 | $59.44 | $59.48 | $59.48 | 952,909 |
2024-01-23 | $59.42 | $59.48 | $59.21 | $59.46 | $59.46 | 403,355 |
2024-01-22 | $59.34 | $59.51 | $59.23 | $59.33 | $59.33 | 390,311 |
2024-01-19 | $58.64 | $59.16 | $58.46 | $59.14 | $59.14 | 472,913 |
2024-01-18 | $58.14 | $58.48 | $57.92 | $58.43 | $58.43 | 339,111 |
2024-01-17 | $57.78 | $57.96 | $57.61 | $57.91 | $57.91 | 477,811 |
2024-01-16 | $58.24 | $58.44 | $58.01 | $58.23 | $58.23 | 479,613 |
2024-01-12 | $58.61 | $58.74 | $58.30 | $58.48 | $58.48 | 360,734 |
2024-01-11 | $58.55 | $58.63 | $57.94 | $58.42 | $58.42 | 346,767 |
2024-01-10 | $58.22 | $58.58 | $58.14 | $58.50 | $58.50 | 515,644 |
2024-01-09 | $57.95 | $58.29 | $57.86 | $58.18 | $58.18 | 1,507,988 |
2024-01-08 | $57.49 | $58.29 | $57.49 | $58.29 | $58.29 | 395,760 |
2024-01-05 | $57.40 | $57.78 | $57.31 | $57.48 | $57.48 | 4,258,129 |
2024-01-04 | $57.50 | $57.83 | $57.36 | $57.38 | $57.38 | 582,264 |
2024-01-03 | $57.84 | $57.88 | $57.49 | $57.58 | $57.58 | 633,497 |
2024-01-02 | $58.06 | $58.25 | $57.85 | $58.13 | $58.13 | 1,112,515 |
2023-12-29 | $58.56 | $58.67 | $58.21 | $58.45 | $58.45 | 497,014 |
2023-12-28 | $58.65 | $58.73 | $58.60 | $58.65 | $58.65 | 388,651 |
2023-12-27 | $58.51 | $58.65 | $58.43 | $58.61 | $58.61 | 430,420 |
2023-12-26 | $58.30 | $58.62 | $58.30 | $58.50 | $58.50 | 217,070 |
2023-12-22 | $58.25 | $58.46 | $58.02 | $58.27 | $58.27 | 461,926 |
2023-12-21 | $57.95 | $58.16 | $57.64 | $58.14 | $58.14 | 761,172 |
2023-12-20 | $58.30 | $58.52 | $57.51 | $57.54 | $57.54 | 541,373 |
2023-12-19 | $58.04 | $58.38 | $58.04 | $58.35 | $58.35 | 398,832 |
2023-12-18 | $57.91 | $58.09 | $57.84 | $58.00 | $58.00 | 345,069 |
2023-12-15 | $57.88 | $58.09 | $57.80 | $57.96 | $57.73 | 518,497 |
2023-12-14 | $58.05 | $58.24 | $57.71 | $58.01 | $57.78 | 491,428 |
2023-12-13 | $56.92 | $57.77 | $56.88 | $57.75 | $57.52 | 319,247 |
2023-12-12 | $56.59 | $56.92 | $56.49 | $56.90 | $56.67 | 375,160 |
2023-12-11 | $56.38 | $56.69 | $56.38 | $56.68 | $56.45 | 346,565 |
2023-12-08 | $56.11 | $56.51 | $56.11 | $56.41 | $56.19 | 250,722 |
2023-12-07 | $56.01 | $56.26 | $55.95 | $56.17 | $55.95 | 985,858 |
2023-12-06 | $56.21 | $56.25 | $55.72 | $55.74 | $55.52 | 456,186 |
2023-12-05 | $55.86 | $56.11 | $55.81 | $55.99 | $55.77 | 609,542 |
2023-12-04 | $55.89 | $56.09 | $55.77 | $56.05 | $55.83 | 328,051 |
2023-12-01 | $55.78 | $56.33 | $55.73 | $56.29 | $56.29 | 370,976 |
2023-11-30 | $55.71 | $55.90 | $55.53 | $55.86 | $55.86 | 592,241 |
2023-11-29 | $55.93 | $56.09 | $55.60 | $55.65 | $55.65 | 266,224 |
2023-11-28 | $55.58 | $55.84 | $55.50 | $55.65 | $55.65 | 346,073 |
2023-11-27 | $55.64 | $55.75 | $55.58 | $55.63 | $55.63 | 355,710 |
2023-11-24 | $55.66 | $55.74 | $55.66 | $55.71 | $55.71 | 184,005 |
2023-11-22 | $55.62 | $55.84 | $55.56 | $55.66 | $55.66 | 441,722 |
2023-11-21 | $55.46 | $55.51 | $55.33 | $55.48 | $55.48 | 595,565 |
2023-11-20 | $55.18 | $55.71 | $55.13 | $55.62 | $55.62 | 495,591 |
2023-11-17 | $55.20 | $55.27 | $55.04 | $55.20 | $55.20 | 960,857 |
2023-11-16 | $55.01 | $55.15 | $54.85 | $55.07 | $55.07 | 384,669 |
2023-11-15 | $55.11 | $55.32 | $54.99 | $55.09 | $55.09 | 604,805 |
2023-11-14 | $54.58 | $55.10 | $54.58 | $54.97 | $54.97 | 649,768 |
2023-11-13 | $53.68 | $53.95 | $53.60 | $53.80 | $53.80 | 563,573 |
2023-11-10 | $53.31 | $53.89 | $53.13 | $53.84 | $53.84 | 458,449 |
2023-11-09 | $53.63 | $53.63 | $53.00 | $53.06 | $53.06 | 423,711 |
2023-11-08 | $53.56 | $53.61 | $53.21 | $53.50 | $53.50 | 433,547 |
2023-11-07 | $53.31 | $53.55 | $53.20 | $53.45 | $53.45 | 471,461 |
2023-11-06 | $53.38 | $53.46 | $53.12 | $53.35 | $53.35 | 472,280 |
2023-11-03 | $53.05 | $53.48 | $53.05 | $53.29 | $53.29 | 295,929 |
2023-11-02 | $52.18 | $52.75 | $52.18 | $52.75 | $52.75 | 419,176 |
2023-11-01 | $51.32 | $51.82 | $51.24 | $51.75 | $51.75 | 604,485 |
2023-10-31 | $50.92 | $51.24 | $50.73 | $51.19 | $51.19 | 338,425 |
2023-10-30 | $50.62 | $51.01 | $50.48 | $50.87 | $50.87 | 685,899 |
2023-10-27 | $50.74 | $50.77 | $50.13 | $50.31 | $50.31 | 561,625 |
2023-10-26 | $50.97 | $51.08 | $50.43 | $50.53 | $50.53 | 438,022 |
2023-10-25 | $51.55 | $51.60 | $51.04 | $51.09 | $51.09 | 492,696 |
2023-10-24 | $51.74 | $51.99 | $51.51 | $51.85 | $51.85 | 428,840 |
2023-10-23 | $51.39 | $51.96 | $51.18 | $51.43 | $51.43 | 693,287 |
2023-10-20 | $52.18 | $52.23 | $51.58 | $51.60 | $51.60 | 427,978 |
2023-10-19 | $52.82 | $53.02 | $52.13 | $52.23 | $52.23 | 606,822 |
2023-10-18 | $53.23 | $53.31 | $52.59 | $52.72 | $52.72 | 363,074 |
2023-10-17 | $53.01 | $53.71 | $53.01 | $53.47 | $53.47 | 317,812 |
2023-10-16 | $53.07 | $53.53 | $53.07 | $53.38 | $53.38 | 397,863 |
2023-10-13 | $53.31 | $53.41 | $52.64 | $52.84 | $52.84 | 551,866 |
2023-10-12 | $53.54 | $53.55 | $52.81 | $53.12 | $53.12 | 393,861 |
2023-10-11 | $53.41 | $53.52 | $53.10 | $53.50 | $53.50 | 578,971 |
2023-10-10 | $53.05 | $53.59 | $53.02 | $53.24 | $53.24 | 620,951 |
2023-10-09 | $52.38 | $53.05 | $52.34 | $52.95 | $52.95 | 645,493 |
2023-10-06 | $51.74 | $52.83 | $51.57 | $52.61 | $52.61 | 617,442 |
2023-10-05 | $52.00 | $52.13 | $51.64 | $52.01 | $52.01 | 1,333,939 |
2023-10-04 | $51.78 | $52.14 | $51.55 | $52.08 | $52.08 | 464,724 |
2023-10-03 | $52.11 | $52.31 | $51.52 | $51.71 | $51.71 | 795,442 |
2023-10-02 | $52.39 | $52.57 | $52.08 | $52.39 | $52.39 | 659,548 |
2023-09-29 | $53.02 | $53.02 | $52.31 | $52.49 | $52.49 | 869,982 |
2023-09-28 | $52.19 | $52.82 | $52.19 | $52.58 | $52.58 | 430,215 |
2023-09-27 | $52.42 | $52.48 | $51.85 | $52.29 | $52.29 | 498,877 |
2023-09-26 | $52.66 | $52.73 | $52.15 | $52.22 | $52.22 | 784,780 |
2023-09-25 | $52.64 | $53.02 | $52.60 | $53.00 | $53.00 | 336,265 |
2023-09-22 | $53.05 | $53.22 | $52.75 | $52.78 | $52.78 | 367,040 |
2023-09-21 | $53.45 | $53.47 | $52.90 | $52.93 | $52.93 | 426,771 |
2023-09-20 | $54.44 | $54.52 | $53.78 | $53.78 | $53.78 | 329,190 |
2023-09-19 | $54.26 | $54.35 | $53.96 | $54.28 | $54.28 | 470,044 |
2023-09-18 | $54.31 | $54.56 | $54.28 | $54.39 | $54.39 | 527,556 |
2023-09-15 | $55.08 | $55.08 | $54.54 | $54.61 | $54.40 | 475,924 |
2023-09-14 | $55.07 | $55.32 | $54.93 | $55.26 | $55.05 | 284,028 |
2023-09-13 | $54.70 | $54.88 | $54.59 | $54.73 | $54.52 | 270,723 |
2023-09-12 | $54.84 | $55.01 | $54.65 | $54.73 | $54.52 | 368,514 |
2023-09-11 | $54.99 | $55.03 | $54.78 | $55.01 | $54.80 | 274,662 |
2023-09-08 | $54.61 | $54.82 | $54.55 | $54.64 | $54.64 | 316,565 |
2023-09-07 | $54.38 | $54.67 | $54.34 | $54.58 | $54.58 | 513,209 |
2023-09-06 | $55.01 | $55.07 | $54.50 | $54.79 | $54.79 | 490,283 |
2023-09-05 | $55.37 | $55.41 | $55.14 | $55.15 | $55.15 | 300,219 |
2023-09-01 | $55.69 | $55.71 | $55.29 | $55.46 | $55.46 | 204,182 |
2023-08-31 | $55.48 | $55.63 | $55.32 | $55.35 | $55.35 | 461,213 |
2023-08-30 | $55.22 | $55.48 | $55.14 | $55.38 | $55.38 | 434,748 |
2023-08-29 | $54.40 | $55.20 | $54.38 | $55.20 | $55.20 | 451,552 |
2023-08-28 | $54.33 | $54.47 | $54.17 | $54.42 | $54.42 | 536,317 |
2023-08-25 | $53.86 | $54.21 | $53.44 | $54.02 | $54.02 | 273,284 |
2023-08-24 | $54.59 | $54.68 | $53.68 | $53.69 | $53.69 | 388,772 |
2023-08-23 | $53.94 | $54.48 | $53.93 | $54.41 | $54.41 | 1,327,295 |
2023-08-22 | $54.17 | $54.17 | $53.75 | $53.80 | $53.80 | 745,822 |
2023-08-21 | $53.75 | $54.06 | $53.49 | $53.95 | $53.95 | 324,402 |
2023-08-18 | $53.22 | $53.76 | $53.21 | $53.63 | $53.63 | 236,747 |
2023-08-17 | $54.23 | $54.26 | $53.56 | $53.59 | $53.59 | 288,041 |
2023-08-16 | $54.36 | $54.59 | $54.04 | $54.05 | $54.05 | 315,178 |
2023-08-15 | $54.83 | $54.90 | $54.40 | $54.46 | $54.46 | 261,839 |
2023-08-14 | $54.72 | $55.10 | $54.65 | $55.08 | $55.08 | 368,711 |
2023-08-11 | $54.63 | $54.95 | $54.56 | $54.80 | $54.80 | 708,677 |
2023-08-10 | $55.15 | $55.56 | $54.70 | $54.86 | $54.86 | 974,281 |
2023-08-09 | $55.27 | $55.27 | $54.75 | $54.82 | $54.82 | 318,818 |
2023-08-08 | $55.10 | $55.25 | $54.78 | $55.19 | $55.19 | 516,868 |
2023-08-07 | $55.19 | $55.47 | $55.15 | $55.45 | $55.45 | 713,806 |
2023-08-04 | $55.44 | $55.72 | $54.93 | $55.01 | $55.01 | 363,067 |
2023-08-03 | $55.12 | $55.45 | $55.04 | $55.23 | $55.23 | 311,918 |
2023-08-02 | $55.75 | $55.76 | $55.29 | $55.40 | $55.40 | 351,497 |
2023-08-01 | $56.13 | $56.23 | $56.01 | $56.15 | $56.15 | 419,336 |
2023-07-31 | $56.28 | $56.34 | $56.11 | $56.31 | $56.31 | 332,115 |
2023-07-28 | $56.08 | $56.28 | $55.96 | $56.18 | $56.18 | 319,939 |
2023-07-27 | $56.41 | $56.48 | $55.54 | $55.61 | $55.61 | 415,441 |
2023-07-26 | $55.90 | $56.21 | $55.78 | $56.03 | $56.03 | 263,804 |
2023-07-25 | $55.82 | $56.17 | $55.81 | $56.02 | $56.02 | 287,070 |
2023-07-24 | $55.75 | $55.95 | $55.70 | $55.87 | $55.87 | 328,324 |
2023-07-21 | $55.86 | $55.86 | $55.62 | $55.64 | $55.64 | 180,638 |
2023-07-20 | $55.85 | $55.97 | $55.55 | $55.64 | $55.64 | 501,874 |
2023-07-19 | $55.98 | $56.12 | $55.89 | $56.02 | $56.02 | 513,990 |
2023-07-18 | $55.39 | $55.94 | $55.35 | $55.84 | $55.84 | 341,043 |
2023-07-17 | $55.24 | $55.56 | $55.21 | $55.42 | $55.42 | 474,813 |
2023-07-14 | $55.39 | $55.47 | $55.14 | $55.23 | $55.23 | 256,132 |
2023-07-13 | $55.13 | $55.40 | $55.09 | $55.31 | $55.31 | 367,491 |
2023-07-12 | $54.91 | $55.04 | $54.75 | $54.85 | $54.85 | 323,607 |
2023-07-11 | $54.19 | $54.49 | $54.08 | $54.45 | $54.45 | 336,033 |
2023-07-10 | $53.84 | $54.10 | $53.83 | $54.08 | $54.08 | 238,655 |
2023-07-07 | $53.87 | $54.38 | $53.87 | $53.87 | $53.87 | 324,024 |
2023-07-06 | $53.94 | $54.02 | $53.65 | $53.99 | $53.99 | 794,149 |
2023-07-05 | $54.28 | $54.51 | $54.28 | $54.40 | $54.40 | 473,357 |
2023-07-03 | $54.45 | $54.58 | $54.40 | $54.57 | $54.57 | 160,173 |
2023-06-30 | $54.20 | $54.58 | $54.20 | $54.44 | $54.44 | 297,668 |
2023-06-29 | $53.58 | $53.88 | $53.54 | $53.88 | $53.88 | 329,868 |
2023-06-28 | $53.45 | $53.71 | $53.37 | $53.60 | $53.60 | 263,289 |
2023-06-27 | $53.11 | $53.66 | $53.04 | $53.56 | $53.56 | 393,028 |
2023-06-26 | $53.12 | $53.34 | $52.95 | $52.98 | $52.98 | 432,931 |
2023-06-23 | $53.17 | $53.39 | $53.07 | $53.17 | $53.17 | 298,240 |
2023-06-22 | $53.28 | $53.60 | $53.24 | $53.60 | $53.60 | 380,772 |
2023-06-21 | $53.51 | $53.67 | $53.35 | $53.40 | $53.40 | 423,596 |
2023-06-20 | $53.70 | $53.81 | $53.43 | $53.70 | $53.70 | 694,317 |
2023-06-16 | $54.65 | $54.65 | $54.14 | $54.15 | $54.15 | 499,036 |
2023-06-15 | $53.56 | $54.50 | $53.56 | $54.33 | $54.33 | 387,849 |
2023-06-14 | $53.70 | $53.96 | $53.29 | $53.69 | $53.69 | 436,872 |
2023-06-13 | $53.54 | $53.76 | $53.46 | $53.65 | $53.65 | 617,512 |
2023-06-12 | $52.97 | $53.32 | $52.89 | $53.32 | $53.32 | 471,005 |
2023-06-09 | $52.88 | $53.12 | $52.75 | $52.86 | $52.86 | 258,398 |
2023-06-08 | $52.53 | $52.85 | $52.40 | $52.82 | $52.82 | 618,638 |
2023-06-07 | $52.69 | $52.84 | $52.46 | $52.51 | $52.51 | 639,971 |
2023-06-06 | $52.39 | $52.67 | $52.30 | $52.63 | $52.63 | 379,155 |
2023-06-05 | $52.58 | $52.72 | $52.34 | $52.43 | $52.43 | 471,737 |
2023-06-02 | $52.06 | $52.66 | $52.06 | $52.53 | $52.53 | 365,737 |
2023-06-01 | $51.26 | $51.87 | $51.13 | $51.71 | $51.71 | 314,708 |
2023-05-31 | $51.31 | $51.43 | $51.05 | $51.27 | $51.27 | 854,445 |
2023-05-30 | $51.82 | $51.85 | $51.40 | $51.59 | $51.59 | 392,508 |
2023-05-26 | $50.98 | $51.65 | $50.98 | $51.56 | $51.56 | 259,603 |
2023-05-25 | $50.92 | $51.06 | $50.65 | $50.93 | $50.93 | 838,002 |
2023-05-24 | $50.70 | $50.71 | $50.36 | $50.50 | $50.50 | 327,294 |
2023-05-23 | $51.24 | $51.39 | $50.85 | $50.90 | $50.90 | 436,275 |
2023-05-22 | $51.39 | $51.64 | $51.26 | $51.44 | $51.44 | 478,624 |
2023-05-19 | $51.63 | $51.69 | $51.27 | $51.43 | $51.43 | 554,632 |
2023-05-18 | $51.00 | $51.56 | $50.97 | $51.53 | $51.53 | 489,373 |
2023-05-17 | $50.61 | $51.10 | $50.44 | $51.01 | $51.01 | 296,539 |
2023-05-16 | $50.62 | $50.71 | $50.36 | $50.36 | $50.36 | 304,571 |
2023-05-15 | $50.66 | $50.80 | $50.43 | $50.76 | $50.76 | 275,848 |
2023-05-12 | $50.75 | $50.81 | $50.26 | $50.60 | $50.60 | 373,442 |
2023-05-11 | $50.63 | $50.66 | $50.38 | $50.63 | $50.63 | 308,485 |
2023-05-10 | $50.87 | $50.97 | $50.26 | $50.70 | $50.70 | 332,440 |
2023-05-09 | $50.53 | $50.65 | $50.47 | $50.53 | $50.53 | 441,065 |
2023-05-08 | $50.80 | $50.80 | $50.56 | $50.76 | $50.76 | 461,907 |
2023-05-05 | $50.28 | $50.85 | $50.28 | $50.74 | $50.74 | 448,109 |
2023-05-04 | $50.01 | $50.06 | $49.63 | $49.80 | $49.80 | 1,021,175 |
2023-05-03 | $50.55 | $50.91 | $50.15 | $50.21 | $50.21 | 841,738 |
2023-05-02 | $50.99 | $50.99 | $50.12 | $50.51 | $50.51 | 406,582 |
2023-05-01 | $51.11 | $51.33 | $51.07 | $51.11 | $51.11 | 713,286 |
2023-04-28 | $50.61 | $51.14 | $50.61 | $51.14 | $51.14 | 619,441 |
2023-04-27 | $50.06 | $50.73 | $50.03 | $50.72 | $50.72 | 302,537 |
2023-04-26 | $50.09 | $50.16 | $49.66 | $49.75 | $49.75 | 473,176 |
2023-04-25 | $50.58 | $50.58 | $49.95 | $49.96 | $49.96 | 461,339 |
2023-04-24 | $50.72 | $50.85 | $50.55 | $50.78 | $50.78 | 493,222 |
2023-04-21 | $50.75 | $50.80 | $50.50 | $50.74 | $50.74 | 337,094 |
2023-04-20 | $50.61 | $50.93 | $50.51 | $50.68 | $50.68 | 324,447 |
2023-04-19 | $50.75 | $51.09 | $50.73 | $50.98 | $50.98 | 285,027 |
2023-04-18 | $51.14 | $51.17 | $50.81 | $50.99 | $50.99 | 286,594 |
2023-04-17 | $50.74 | $50.95 | $50.61 | $50.94 | $50.94 | 306,680 |
2023-04-14 | $50.78 | $51.11 | $50.47 | $50.79 | $50.79 | 357,804 |
2023-04-13 | $50.40 | $50.93 | $50.34 | $50.90 | $50.90 | 370,616 |
2023-04-12 | $50.73 | $50.77 | $50.18 | $50.26 | $50.26 | 308,651 |
2023-04-11 | $50.47 | $50.65 | $50.37 | $50.43 | $50.43 | 1,033,470 |
2023-04-10 | $50.05 | $50.42 | $49.97 | $50.41 | $50.41 | 236,684 |
2023-04-06 | $50.08 | $50.35 | $49.93 | $50.31 | $50.31 | 574,131 |
2023-04-05 | $50.20 | $50.28 | $49.94 | $50.14 | $50.14 | 304,282 |
2023-04-04 | $50.73 | $50.73 | $50.12 | $50.30 | $50.30 | 337,982 |
2023-04-03 | $50.44 | $50.70 | $50.32 | $50.61 | $50.61 | 599,091 |
2023-03-31 | $49.85 | $50.47 | $49.85 | $50.43 | $50.43 | 621,998 |
2023-03-30 | $49.80 | $49.84 | $49.51 | $49.75 | $49.75 | 326,653 |
2023-03-29 | $49.24 | $49.49 | $49.14 | $49.47 | $49.47 | 302,569 |
2023-03-28 | $48.80 | $48.89 | $48.54 | $48.80 | $48.80 | 313,217 |
2023-03-27 | $49.06 | $49.14 | $48.74 | $48.85 | $48.85 | 701,274 |
2023-03-24 | $48.19 | $48.76 | $47.94 | $48.76 | $48.76 | 401,035 |
2023-03-23 | $48.72 | $49.21 | $48.08 | $48.44 | $48.44 | 726,361 |
2023-03-22 | $49.16 | $49.60 | $48.31 | $48.31 | $48.31 | 542,748 |
2023-03-21 | $48.99 | $49.26 | $48.81 | $49.19 | $49.19 | 423,629 |
2023-03-20 | $48.14 | $48.61 | $48.11 | $48.49 | $48.49 | 622,109 |
2023-03-17 | $48.75 | $48.78 | $48.07 | $48.20 | $48.01 | 444,765 |
2023-03-16 | $47.76 | $48.89 | $47.63 | $48.85 | $48.66 | 428,505 |
2023-03-15 | $47.64 | $48.04 | $47.37 | $48.03 | $47.84 | 638,239 |
2023-03-14 | $48.31 | $48.63 | $47.82 | $48.41 | $48.22 | 459,496 |
2023-03-13 | $47.17 | $48.21 | $47.01 | $47.56 | $47.38 | 789,737 |
2023-03-10 | $48.42 | $48.62 | $47.53 | $47.76 | $47.57 | 602,215 |
2023-03-09 | $49.46 | $49.72 | $48.38 | $48.48 | $48.29 | 330,416 |
2023-03-08 | $49.36 | $49.52 | $49.15 | $49.43 | $49.24 | 318,006 |
2023-03-07 | $50.11 | $50.12 | $49.27 | $49.36 | $49.17 | 717,144 |
2023-03-06 | $50.21 | $50.48 | $50.04 | $50.10 | $49.91 | 348,227 |
2023-03-03 | $49.56 | $50.16 | $49.50 | $50.16 | $49.97 | 307,791 |
2023-03-02 | $48.76 | $49.47 | $48.68 | $49.36 | $49.17 | 1,160,727 |
2023-03-01 | $49.09 | $49.23 | $48.82 | $48.99 | $48.80 | 452,164 |
2023-02-28 | $49.28 | $49.53 | $49.18 | $49.18 | $48.99 | 556,653 |
2023-02-27 | $49.59 | $49.75 | $49.22 | $49.30 | $49.11 | 471,026 |
2023-02-24 | $49.02 | $49.25 | $48.83 | $49.15 | $48.96 | 473,815 |
2023-02-23 | $49.82 | $49.86 | $49.14 | $49.65 | $49.46 | 420,137 |
2023-02-22 | $49.57 | $49.71 | $49.24 | $49.40 | $49.21 | 271,242 |
2023-02-21 | $50.02 | $50.10 | $49.44 | $49.47 | $49.28 | 353,742 |
2023-02-17 | $50.37 | $50.53 | $50.13 | $50.52 | $50.52 | 448,944 |
2023-02-16 | $50.67 | $51.18 | $50.60 | $50.61 | $50.61 | 496,516 |
2023-02-15 | $50.85 | $51.31 | $50.76 | $51.31 | $51.31 | 445,522 |
2023-02-14 | $50.99 | $51.42 | $50.61 | $51.10 | $51.10 | 796,293 |
2023-02-13 | $50.62 | $51.15 | $50.58 | $51.15 | $51.15 | 511,844 |
2023-02-10 | $50.29 | $50.60 | $50.18 | $50.56 | $50.56 | 305,403 |
2023-02-09 | $51.34 | $51.35 | $50.29 | $50.42 | $50.42 | 611,636 |
2023-02-08 | $51.21 | $51.37 | $50.80 | $50.87 | $50.87 | 1,514,895 |
2023-02-07 | $50.74 | $51.60 | $50.52 | $51.47 | $51.47 | 591,062 |
2023-02-06 | $50.85 | $50.99 | $50.62 | $50.84 | $50.84 | 520,221 |
2023-02-03 | $51.02 | $51.71 | $51.01 | $51.19 | $51.19 | 584,789 |
2023-02-02 | $51.40 | $51.86 | $51.20 | $51.65 | $51.65 | 636,163 |
2023-02-01 | $50.25 | $51.28 | $49.90 | $50.91 | $50.91 | 547,497 |
2023-01-31 | $49.65 | $50.37 | $49.65 | $50.36 | $50.36 | 512,386 |
2023-01-30 | $49.92 | $50.17 | $49.58 | $49.60 | $49.60 | 475,991 |
2023-01-27 | $50.00 | $50.53 | $49.97 | $50.24 | $50.24 | 600,480 |
2023-01-26 | $49.92 | $50.14 | $49.54 | $50.14 | $50.14 | 700,808 |
2023-01-25 | $49.05 | $49.62 | $48.77 | $49.57 | $49.57 | 421,780 |
2023-01-24 | $49.39 | $49.67 | $49.19 | $49.54 | $49.54 | 619,391 |
2023-01-23 | $49.11 | $49.86 | $49.03 | $49.60 | $49.60 | 599,524 |
2023-01-20 | $48.33 | $49.04 | $48.10 | $49.04 | $49.04 | 394,924 |
2023-01-19 | $48.21 | $48.43 | $47.97 | $48.15 | $48.15 | 352,793 |
2023-01-18 | $49.44 | $49.58 | $48.49 | $48.53 | $48.53 | 427,851 |
2023-01-17 | $49.38 | $49.56 | $49.19 | $49.28 | $49.28 | 1,143,049 |
2023-01-13 | $48.78 | $49.42 | $48.74 | $49.37 | $49.37 | 255,664 |
2023-01-12 | $49.08 | $49.33 | $48.61 | $49.13 | $49.13 | 647,726 |
2023-01-11 | $48.56 | $48.98 | $48.47 | $48.98 | $48.98 | 659,742 |
2023-01-10 | $47.95 | $48.37 | $47.83 | $48.37 | $48.37 | 594,541 |
2023-01-09 | $48.27 | $48.70 | $47.98 | $47.99 | $47.99 | 517,832 |
2023-01-06 | $47.32 | $48.16 | $46.99 | $48.01 | $48.01 | 559,451 |
2023-01-05 | $47.19 | $47.23 | $46.87 | $46.97 | $46.97 | 399,034 |
2023-01-04 | $47.37 | $47.73 | $47.03 | $47.50 | $47.50 | 632,438 |
2023-01-03 | $47.57 | $47.77 | $46.75 | $47.11 | $47.11 | 956,399 |
2022-12-30 | $47.09 | $47.30 | $46.82 | $47.29 | $47.29 | 1,188,720 |
2022-12-29 | $46.94 | $47.52 | $46.89 | $47.42 | $47.42 | 940,656 |
2022-12-28 | $47.19 | $47.39 | $46.53 | $46.53 | $46.53 | 884,932 |
2022-12-27 | $47.34 | $47.39 | $46.97 | $47.17 | $47.17 | 1,241,322 |
2022-12-23 | $46.99 | $47.35 | $46.76 | $47.35 | $47.35 | 694,446 |
2022-12-22 | $47.38 | $47.40 | $46.34 | $47.07 | $47.07 | 766,604 |
2022-12-21 | $47.33 | $47.87 | $47.31 | $47.72 | $47.72 | 907,487 |
2022-12-20 | $46.81 | $47.24 | $46.70 | $47.00 | $47.00 | 868,003 |
2022-12-19 | $47.38 | $47.42 | $46.75 | $46.92 | $46.92 | 781,400 |
2022-12-16 | $47.77 | $47.95 | $47.30 | $47.55 | $47.33 | 726,619 |
2022-12-15 | $48.71 | $48.80 | $47.94 | $48.12 | $47.90 | 1,415,334 |
2022-12-14 | $49.63 | $50.06 | $49.00 | $49.36 | $49.13 | 492,766 |
2022-12-13 | $50.56 | $50.65 | $49.31 | $49.64 | $49.41 | 579,616 |
2022-12-12 | $48.67 | $49.28 | $48.60 | $49.26 | $49.03 | 306,533 |
2022-12-09 | $48.83 | $49.13 | $48.59 | $48.62 | $48.62 | 261,928 |
2022-12-08 | $48.86 | $49.13 | $48.64 | $48.99 | $48.99 | 1,053,518 |
2022-12-07 | $48.53 | $48.89 | $48.46 | $48.60 | $48.60 | 2,277,805 |
2022-12-06 | $49.39 | $49.42 | $48.42 | $48.71 | $48.71 | 811,807 |
2022-12-05 | $49.98 | $50.05 | $49.22 | $49.37 | $49.37 | 1,216,204 |
2022-12-02 | $49.74 | $50.44 | $49.74 | $50.34 | $50.34 | 354,992 |
2022-12-01 | $50.53 | $50.66 | $50.07 | $50.41 | $50.41 | 1,158,289 |
2022-11-30 | $48.94 | $50.39 | $48.69 | $50.38 | $50.38 | 849,622 |
2022-11-29 | $48.98 | $49.15 | $48.70 | $48.89 | $48.89 | 351,979 |
2022-11-28 | $49.39 | $49.54 | $48.87 | $48.99 | $48.99 | 289,234 |
2022-11-25 | $49.70 | $49.85 | $49.70 | $49.76 | $49.76 | 142,510 |
2022-11-23 | $49.44 | $49.84 | $49.41 | $49.74 | $49.74 | 1,198,601 |
2022-11-22 | $49.06 | $49.50 | $48.89 | $49.49 | $49.49 | 911,505 |
2022-11-21 | $48.83 | $48.94 | $48.59 | $48.80 | $48.80 | 438,746 |
2022-11-18 | $49.18 | $49.18 | $48.63 | $49.01 | $49.01 | 514,639 |
2022-11-17 | $48.28 | $48.84 | $48.24 | $48.74 | $48.74 | 387,064 |
2022-11-16 | $49.11 | $49.18 | $48.84 | $48.89 | $48.89 | 559,583 |
2022-11-15 | $49.66 | $49.76 | $48.85 | $49.33 | $49.33 | 673,508 |
2022-11-14 | $49.05 | $49.51 | $48.85 | $48.86 | $48.86 | 666,768 |
2022-11-11 | $48.93 | $49.41 | $48.76 | $49.28 | $49.28 | 389,145 |
2022-11-10 | $48.00 | $48.88 | $47.73 | $48.86 | $48.86 | 471,090 |
2022-11-09 | $46.97 | $47.14 | $46.23 | $46.30 | $46.30 | 477,856 |
2022-11-08 | $47.20 | $47.65 | $46.74 | $47.27 | $47.27 | 620,423 |
2022-11-07 | $46.77 | $47.09 | $46.48 | $47.05 | $47.05 | 1,279,549 |
2022-11-04 | $46.65 | $46.89 | $45.80 | $46.58 | $46.58 | 653,670 |
2022-11-03 | $45.91 | $46.28 | $45.60 | $45.88 | $45.88 | 809,597 |
2022-11-02 | $47.53 | $48.05 | $46.36 | $46.38 | $46.38 | 1,456,229 |
2022-11-01 | $48.18 | $48.24 | $47.42 | $47.59 | $47.59 | 582,338 |
2022-10-31 | $47.74 | $48.01 | $47.64 | $47.73 | $47.73 | 741,947 |
2022-10-28 | $46.96 | $48.13 | $46.96 | $48.07 | $48.07 | 498,227 |
2022-10-27 | $47.38 | $47.58 | $46.90 | $46.99 | $46.99 | 2,031,320 |
2022-10-26 | $47.11 | $47.88 | $47.11 | $47.23 | $47.23 | 819,152 |
2022-10-25 | $46.76 | $47.56 | $46.76 | $47.50 | $47.50 | 842,819 |
2022-10-24 | $46.40 | $46.87 | $46.05 | $46.71 | $46.71 | 719,271 |
2022-10-21 | $45.05 | $46.25 | $44.91 | $46.18 | $46.18 | 543,338 |
2022-10-20 | $45.43 | $46.01 | $45.01 | $45.13 | $45.13 | 579,297 |
2022-10-19 | $45.60 | $45.92 | $45.15 | $45.50 | $45.50 | 785,647 |
2022-10-18 | $46.27 | $46.40 | $45.43 | $45.85 | $45.85 | 644,305 |
2022-10-17 | $44.95 | $45.46 | $44.95 | $45.31 | $45.31 | 1,017,465 |
2022-10-14 | $45.51 | $45.76 | $44.12 | $44.17 | $44.17 | 1,328,849 |
2022-10-13 | $43.23 | $45.41 | $43.05 | $45.23 | $45.23 | 933,051 |
2022-10-12 | $44.24 | $44.44 | $44.04 | $44.09 | $44.09 | 736,406 |
2022-10-11 | $44.30 | $44.86 | $43.96 | $44.21 | $44.21 | 1,187,329 |
2022-10-10 | $44.91 | $44.94 | $44.19 | $44.48 | $44.48 | 692,624 |
2022-10-07 | $45.57 | $45.57 | $44.57 | $44.82 | $44.82 | 697,762 |
2022-10-06 | $46.36 | $46.72 | $46.01 | $46.05 | $46.05 | 1,071,427 |
2022-10-05 | $46.09 | $46.80 | $45.78 | $46.51 | $46.51 | 1,339,173 |
2022-10-04 | $45.96 | $46.64 | $45.96 | $46.61 | $46.61 | 1,305,355 |
2022-10-03 | $44.51 | $45.46 | $44.32 | $45.19 | $45.19 | 919,971 |
2022-09-30 | $44.63 | $45.11 | $44.05 | $44.11 | $44.11 | 793,290 |
2022-09-29 | $45.19 | $45.22 | $44.33 | $44.68 | $44.68 | 1,016,586 |
2022-09-28 | $44.91 | $45.88 | $44.68 | $45.66 | $45.66 | 1,848,279 |
2022-09-27 | $45.35 | $45.59 | $44.44 | $44.76 | $44.76 | 1,529,226 |
2022-09-26 | $45.10 | $45.58 | $44.69 | $44.86 | $44.86 | 1,184,324 |
2022-09-23 | $45.65 | $45.65 | $44.75 | $45.31 | $45.31 | 1,983,399 |
2022-09-22 | $46.49 | $46.57 | $46.04 | $46.13 | $46.13 | 821,076 |
2022-09-21 | $47.63 | $48.00 | $46.55 | $46.58 | $46.58 | 596,197 |
2022-09-20 | $47.51 | $47.60 | $47.01 | $47.38 | $47.38 | 467,035 |
2022-09-19 | $47.10 | $47.92 | $47.10 | $47.90 | $47.90 | 553,141 |
2022-09-16 | $47.62 | $47.81 | $47.32 | $47.77 | $47.57 | 1,051,166 |
2022-09-15 | $48.44 | $48.82 | $47.97 | $48.14 | $47.94 | 600,765 |
2022-09-14 | $48.65 | $48.84 | $48.22 | $48.67 | $48.67 | 438,267 |
2022-09-13 | $49.56 | $49.69 | $48.35 | $48.51 | $48.51 | 687,056 |
2022-09-12 | $50.44 | $50.78 | $50.37 | $50.67 | $50.67 | 687,499 |
2022-09-09 | $49.64 | $50.24 | $49.64 | $50.13 | $50.13 | 343,768 |
2022-09-08 | $48.71 | $49.39 | $48.59 | $49.33 | $49.33 | 676,207 |
2022-09-07 | $48.13 | $49.11 | $48.13 | $49.04 | $49.04 | 670,080 |
2022-09-06 | $48.49 | $48.58 | $47.88 | $48.15 | $48.15 | 857,848 |
2022-09-02 | $49.35 | $49.49 | $48.13 | $48.37 | $48.37 | 648,371 |
2022-09-01 | $48.46 | $48.89 | $48.10 | $48.87 | $48.87 | 1,340,204 |
2022-08-31 | $49.35 | $49.46 | $48.75 | $48.76 | $48.76 | 301,054 |
2022-08-30 | $49.86 | $49.86 | $48.86 | $49.14 | $49.14 | 567,578 |
2022-08-29 | $49.67 | $50.07 | $49.52 | $49.69 | $49.69 | 1,053,659 |
2022-08-26 | $51.73 | $51.75 | $50.02 | $50.04 | $50.04 | 469,091 |
2022-08-25 | $51.18 | $51.73 | $51.11 | $51.73 | $51.73 | 206,408 |
2022-08-24 | $50.81 | $51.19 | $50.73 | $50.99 | $50.99 | 514,466 |
2022-08-23 | $50.93 | $51.23 | $50.81 | $50.86 | $50.86 | 611,501 |
2022-08-22 | $51.45 | $51.45 | $50.87 | $50.95 | $50.95 | 435,695 |
2022-08-19 | $52.45 | $52.46 | $51.96 | $52.08 | $52.08 | 550,573 |
2022-08-18 | $52.60 | $52.87 | $52.49 | $52.76 | $52.76 | 337,958 |
2022-08-17 | $52.55 | $52.95 | $52.35 | $52.64 | $52.64 | 379,246 |
2022-08-16 | $52.77 | $53.26 | $52.66 | $53.04 | $53.04 | 332,081 |
2022-08-15 | $52.41 | $52.95 | $52.41 | $52.90 | $52.90 | 507,197 |
2022-08-12 | $52.08 | $52.69 | $51.95 | $52.69 | $52.69 | 384,884 |
2022-08-11 | $52.15 | $52.40 | $51.72 | $51.82 | $51.82 | 687,242 |
2022-08-10 | $51.52 | $51.79 | $51.38 | $51.78 | $51.78 | 404,802 |
2022-08-09 | $50.86 | $50.88 | $50.57 | $50.70 | $50.70 | 649,699 |
2022-08-08 | $51.15 | $51.47 | $50.78 | $50.93 | $50.93 | 308,046 |
2022-08-05 | $50.46 | $51.03 | $50.46 | $50.93 | $50.93 | 490,190 |
2022-08-04 | $51.08 | $51.12 | $50.82 | $51.03 | $51.03 | 249,557 |
2022-08-03 | $50.62 | $51.22 | $50.55 | $51.09 | $51.09 | 559,445 |
2022-08-02 | $50.45 | $50.92 | $50.19 | $50.30 | $50.30 | 352,458 |
2022-08-01 | $50.48 | $50.95 | $50.37 | $50.67 | $50.67 | 1,238,681 |
2022-07-29 | $50.24 | $50.90 | $50.15 | $50.82 | $50.82 | 642,526 |
2022-07-28 | $49.57 | $50.14 | $49.11 | $50.04 | $50.04 | 497,299 |
2022-07-27 | $48.68 | $49.67 | $48.61 | $49.46 | $49.46 | 519,894 |
2022-07-26 | $48.57 | $48.57 | $48.11 | $48.24 | $48.24 | 971,841 |
2022-07-25 | $48.79 | $48.87 | $48.50 | $48.79 | $48.79 | 514,383 |
2022-07-22 | $49.13 | $49.31 | $48.41 | $48.68 | $48.68 | 494,068 |
2022-07-21 | $48.61 | $49.16 | $48.29 | $49.16 | $49.16 | 366,421 |
2022-07-20 | $48.33 | $48.83 | $48.18 | $48.65 | $48.65 | 716,977 |
2022-07-19 | $47.57 | $48.40 | $47.51 | $48.37 | $48.37 | 454,749 |
2022-07-18 | $47.77 | $47.91 | $46.90 | $47.03 | $47.03 | 619,826 |
2022-07-15 | $47.05 | $47.41 | $46.84 | $47.39 | $47.39 | 539,099 |
2022-07-14 | $46.05 | $46.58 | $45.70 | $46.54 | $46.54 | 377,617 |
2022-07-13 | $46.22 | $47.00 | $46.18 | $46.68 | $46.68 | 434,790 |
2022-07-12 | $47.26 | $47.50 | $46.66 | $46.91 | $46.91 | 1,593,951 |
2022-07-11 | $47.47 | $47.60 | $47.20 | $47.28 | $47.28 | 546,681 |
2022-07-08 | $47.67 | $48.06 | $47.47 | $47.85 | $47.85 | 520,314 |
2022-07-07 | $47.41 | $47.98 | $47.41 | $47.88 | $47.88 | 734,769 |
2022-07-06 | $47.04 | $47.46 | $46.73 | $47.16 | $47.16 | 685,168 |
2022-07-05 | $46.35 | $47.04 | $45.93 | $47.04 | $47.04 | 580,570 |
2022-07-01 | $46.40 | $47.01 | $46.05 | $46.93 | $46.93 | 961,697 |
2022-06-30 | $46.30 | $46.87 | $45.88 | $46.48 | $46.48 | 852,220 |
2022-06-29 | $46.95 | $47.07 | $46.61 | $46.86 | $46.86 | 477,662 |
2022-06-28 | $48.08 | $48.39 | $46.90 | $46.91 | $46.91 | 748,228 |
2022-06-27 | $48.16 | $48.18 | $47.72 | $47.88 | $47.88 | 691,252 |
2022-06-24 | $46.95 | $48.00 | $46.95 | $48.00 | $48.00 | 839,738 |
2022-06-23 | $46.37 | $46.60 | $45.91 | $46.54 | $46.54 | 671,959 |
2022-06-22 | $45.64 | $46.60 | $45.60 | $46.09 | $46.09 | 578,628 |
2022-06-21 | $45.78 | $46.35 | $45.78 | $46.16 | $46.16 | 1,273,943 |
2022-06-17 | $45.25 | $45.72 | $44.91 | $45.31 | $45.11 | 1,271,476 |
2022-06-16 | $45.74 | $45.75 | $44.87 | $45.19 | $44.99 | 863,948 |
2022-06-15 | $46.52 | $47.36 | $45.93 | $46.75 | $46.54 | 975,438 |
2022-06-14 | $46.52 | $46.61 | $45.73 | $46.10 | $45.90 | 996,062 |
2022-06-13 | $46.99 | $47.13 | $46.07 | $46.29 | $46.09 | 1,559,623 |
2022-06-10 | $48.77 | $48.79 | $48.14 | $48.16 | $47.95 | 839,180 |
2022-06-09 | $50.56 | $50.78 | $49.57 | $49.59 | $49.37 | 441,716 |
2022-06-08 | $51.11 | $51.33 | $50.66 | $50.75 | $50.53 | 504,239 |
2022-06-07 | $50.45 | $51.39 | $50.33 | $51.36 | $51.13 | 548,650 |
2022-06-06 | $51.18 | $51.39 | $50.70 | $50.86 | $50.64 | 329,510 |
2022-06-03 | $50.89 | $51.05 | $50.56 | $50.67 | $50.45 | 646,912 |
2022-06-02 | $50.47 | $51.51 | $50.26 | $51.51 | $51.28 | 595,757 |
2022-06-01 | $51.23 | $51.31 | $50.19 | $50.55 | $50.33 | 467,644 |
2022-05-31 | $51.09 | $51.36 | $50.57 | $50.94 | $50.72 | 691,384 |
2022-05-27 | $50.27 | $51.24 | $50.27 | $51.22 | $50.99 | 637,075 |
2022-05-26 | $49.21 | $50.23 | $49.20 | $50.03 | $49.81 | 372,101 |
2022-05-25 | $48.37 | $49.27 | $48.37 | $49.04 | $48.82 | 505,123 |
2022-05-24 | $48.43 | $48.69 | $47.71 | $48.55 | $48.34 | 627,294 |
2022-05-23 | $48.42 | $49.05 | $48.14 | $48.92 | $48.70 | 957,327 |
2022-05-20 | $48.51 | $48.56 | $46.95 | $48.05 | $47.84 | 1,156,737 |
2022-05-19 | $48.00 | $48.60 | $47.78 | $48.08 | $47.87 | 1,857,274 |
2022-05-18 | $49.74 | $49.80 | $48.21 | $48.35 | $48.14 | 848,194 |
2022-05-17 | $50.01 | $50.36 | $49.67 | $50.33 | $50.11 | 630,620 |
2022-05-16 | $49.31 | $49.78 | $49.02 | $49.32 | $49.10 | 680,565 |
2022-05-13 | $48.92 | $49.69 | $48.78 | $49.51 | $49.29 | 905,178 |
2022-05-12 | $47.97 | $48.77 | $47.48 | $48.35 | $48.14 | 1,227,259 |
2022-05-11 | $49.07 | $49.77 | $48.28 | $48.37 | $48.16 | 1,214,116 |
2022-05-10 | $49.82 | $49.98 | $48.62 | $49.18 | $48.96 | 1,652,954 |
2022-05-09 | $49.95 | $50.07 | $48.87 | $49.05 | $48.83 | 1,340,725 |
2022-05-06 | $50.68 | $51.10 | $50.00 | $50.67 | $50.45 | 975,759 |
2022-05-05 | $52.31 | $52.35 | $50.49 | $51.00 | $50.78 | 997,046 |
2022-05-04 | $51.43 | $52.97 | $51.04 | $52.85 | $52.62 | 912,607 |
2022-05-03 | $51.11 | $51.65 | $50.96 | $51.37 | $51.14 | 684,875 |
2022-05-02 | $50.79 | $51.26 | $49.95 | $51.09 | $50.87 | 1,643,579 |
2022-04-29 | $52.20 | $52.47 | $50.69 | $50.81 | $50.59 | 856,588 |
2022-04-28 | $52.03 | $52.90 | $51.45 | $52.65 | $52.42 | 583,109 |
2022-04-27 | $51.43 | $52.07 | $51.14 | $51.41 | $51.18 | 636,116 |
2022-04-26 | $52.45 | $52.50 | $51.30 | $51.30 | $51.07 | 519,325 |
2022-04-25 | $52.18 | $52.81 | $51.61 | $52.81 | $52.58 | 910,730 |
2022-04-22 | $53.88 | $53.88 | $52.45 | $52.52 | $52.29 | 542,065 |
2022-04-21 | $55.24 | $55.43 | $53.87 | $54.00 | $53.76 | 391,165 |
2022-04-20 | $55.00 | $55.10 | $54.66 | $54.81 | $54.57 | 395,255 |
2022-04-19 | $53.88 | $54.91 | $53.88 | $54.80 | $54.56 | 398,079 |
2022-04-18 | $53.83 | $54.14 | $53.64 | $53.93 | $53.69 | 752,034 |
2022-04-14 | $54.60 | $54.74 | $53.90 | $53.93 | $53.69 | 459,259 |
2022-04-13 | $53.95 | $54.65 | $53.88 | $54.58 | $54.34 | 378,761 |
2022-04-12 | $54.54 | $54.84 | $53.73 | $53.93 | $53.69 | 598,565 |
2022-04-11 | $54.56 | $54.68 | $54.04 | $54.05 | $53.81 | 966,113 |
2022-04-08 | $55.01 | $55.37 | $54.80 | $54.98 | $54.74 | 422,517 |
2022-04-07 | $54.80 | $55.36 | $54.51 | $55.14 | $54.90 | 312,682 |
2022-04-06 | $54.97 | $55.17 | $54.52 | $54.90 | $54.66 | 455,524 |
2022-04-05 | $55.98 | $56.28 | $55.30 | $55.47 | $55.23 | 528,428 |
2022-04-04 | $55.81 | $56.17 | $55.68 | $56.15 | $55.90 | 657,460 |
2022-04-01 | $55.79 | $55.80 | $55.29 | $55.76 | $55.51 | 684,417 |
2022-03-31 | $56.36 | $56.45 | $55.55 | $55.58 | $55.34 | 782,393 |
2022-03-30 | $56.71 | $56.77 | $56.17 | $56.38 | $56.13 | 482,286 |
2022-03-29 | $56.52 | $56.89 | $56.31 | $56.81 | $56.56 | 885,244 |
2022-03-28 | $55.66 | $56.08 | $55.38 | $56.07 | $55.82 | 2,134,789 |
2022-03-25 | $55.49 | $55.75 | $55.21 | $55.70 | $55.46 | 722,094 |
2022-03-24 | $54.96 | $55.46 | $54.79 | $55.46 | $55.22 | 363,138 |
2022-03-23 | $55.11 | $55.22 | $54.67 | $54.67 | $54.43 | 592,915 |
2022-03-22 | $54.96 | $55.50 | $54.96 | $55.37 | $55.13 | 440,773 |
2022-03-21 | $54.77 | $55.05 | $54.37 | $54.76 | $54.52 | 632,869 |
2022-03-18 | $54.21 | $55.02 | $54.14 | $55.00 | $54.58 | 635,652 |
2022-03-17 | $53.54 | $54.38 | $53.46 | $54.38 | $53.97 | 997,804 |
2022-03-16 | $53.05 | $53.72 | $52.44 | $53.71 | $53.30 | 490,279 |
2022-03-15 | $51.70 | $52.63 | $51.63 | $52.52 | $52.12 | 452,994 |
2022-03-14 | $51.92 | $52.36 | $51.30 | $51.44 | $51.05 | 536,504 |
2022-03-11 | $52.84 | $52.88 | $51.78 | $51.85 | $51.46 | 451,499 |
2022-03-10 | $52.13 | $52.60 | $51.88 | $52.52 | $52.12 | 634,420 |
2022-03-09 | $52.42 | $52.96 | $52.17 | $52.73 | $52.33 | 882,891 |
2022-03-08 | $51.77 | $52.66 | $51.22 | $51.36 | $50.97 | 971,632 |
2022-03-07 | $53.17 | $53.21 | $51.69 | $51.71 | $51.32 | 754,238 |
2022-03-04 | $53.32 | $53.42 | $52.76 | $53.31 | $52.91 | 573,203 |
2022-03-03 | $54.35 | $54.39 | $53.51 | $53.72 | $53.31 | 728,897 |
2022-03-02 | $53.26 | $54.20 | $53.24 | $53.99 | $53.58 | 1,320,701 |
2022-03-01 | $53.71 | $53.93 | $52.67 | $53.02 | $52.62 | 712,360 |
2022-02-28 | $53.31 | $54.03 | $53.16 | $53.87 | $53.46 | 974,366 |
2022-02-25 | $52.94 | $53.98 | $52.74 | $53.98 | $53.57 | 840,966 |
2022-02-24 | $50.69 | $52.84 | $50.56 | $52.76 | $52.36 | 2,230,952 |
2022-02-23 | $53.34 | $53.39 | $51.93 | $52.01 | $51.62 | 725,826 |
2022-02-22 | $53.27 | $53.68 | $52.49 | $52.96 | $52.56 | 1,377,647 |
2022-02-18 | $53.91 | $54.08 | $53.25 | $53.53 | $53.13 | 1,189,300 |
2022-02-17 | $54.66 | $54.68 | $53.80 | $53.90 | $53.49 | 690,666 |
2022-02-16 | $54.68 | $55.19 | $54.47 | $55.04 | $54.62 | 522,060 |
2022-02-15 | $54.67 | $54.98 | $54.62 | $54.94 | $54.52 | 589,795 |
2022-02-14 | $54.20 | $54.38 | $53.65 | $54.10 | $53.69 | 652,246 |
2022-02-11 | $55.34 | $55.56 | $54.07 | $54.27 | $53.86 | 785,890 |
2022-02-10 | $55.53 | $56.33 | $55.04 | $55.32 | $54.90 | 1,004,300 |
2022-02-09 | $55.94 | $56.31 | $55.94 | $56.30 | $55.87 | 457,012 |
2022-02-08 | $54.95 | $55.58 | $54.77 | $55.47 | $55.05 | 425,102 |
2022-02-07 | $55.23 | $55.41 | $54.83 | $54.97 | $54.55 | 490,845 |
2022-02-04 | $54.93 | $55.61 | $54.55 | $55.16 | $54.74 | 596,700 |
2022-02-03 | $55.38 | $55.66 | $54.80 | $54.85 | $54.44 | 387,704 |
2022-02-02 | $56.03 | $56.26 | $55.66 | $56.18 | $55.76 | 514,985 |
2022-02-01 | $55.44 | $55.75 | $54.95 | $55.70 | $55.28 | 448,346 |
2022-01-31 | $54.20 | $55.35 | $54.06 | $55.30 | $54.88 | 976,215 |
2022-01-28 | $53.18 | $54.31 | $52.60 | $54.27 | $53.86 | 1,292,563 |
2022-01-27 | $53.90 | $54.32 | $52.80 | $53.01 | $52.61 | 1,277,643 |
2022-01-26 | $54.32 | $54.64 | $52.79 | $53.36 | $52.96 | 666,327 |
2022-01-25 | $53.39 | $54.14 | $52.60 | $53.52 | $53.12 | 851,385 |
2022-01-24 | $53.11 | $54.23 | $51.82 | $54.19 | $53.78 | 2,070,244 |
2022-01-21 | $54.77 | $55.12 | $53.89 | $53.90 | $53.49 | 878,519 |
2022-01-20 | $55.88 | $56.44 | $54.89 | $54.92 | $54.50 | 524,538 |
2022-01-19 | $56.38 | $56.55 | $55.57 | $55.58 | $55.16 | 663,333 |
2022-01-18 | $56.64 | $56.64 | $56.08 | $56.19 | $55.77 | 507,347 |
2022-01-14 | $56.80 | $57.26 | $56.62 | $57.24 | $56.81 | 1,028,534 |
2022-01-13 | $58.13 | $58.20 | $57.11 | $57.19 | $56.76 | 468,351 |
2022-01-12 | $58.07 | $58.23 | $57.71 | $57.94 | $57.50 | 427,497 |
2022-01-11 | $57.30 | $57.84 | $56.88 | $57.84 | $57.40 | 375,481 |
2022-01-10 | $57.02 | $57.33 | $56.23 | $57.33 | $56.90 | 507,673 |
2022-01-07 | $57.61 | $57.78 | $57.22 | $57.40 | $56.97 | 1,179,283 |
2022-01-06 | $57.59 | $57.98 | $57.31 | $57.60 | $57.16 | 511,434 |
2022-01-05 | $58.77 | $58.88 | $57.64 | $57.66 | $57.22 | 545,327 |
2022-01-04 | $59.00 | $59.08 | $58.57 | $58.82 | $58.38 | 413,084 |
2022-01-03 | $58.65 | $58.79 | $58.33 | $58.77 | $58.33 | 695,335 |
2021-12-31 | $58.49 | $58.67 | $58.43 | $58.45 | $58.01 | 221,098 |
2021-12-30 | $58.81 | $58.95 | $58.54 | $58.57 | $58.13 | 204,115 |
2021-12-29 | $58.70 | $58.89 | $58.55 | $58.74 | $58.30 | 296,735 |
2021-12-28 | $58.73 | $58.90 | $58.55 | $58.64 | $58.20 | 454,383 |
2021-12-27 | $58.06 | $58.72 | $58.06 | $58.72 | $58.28 | 333,183 |
2021-12-23 | $57.71 | $58.07 | $57.71 | $57.86 | $57.42 | 679,686 |
2021-12-22 | $56.87 | $57.54 | $56.87 | $57.51 | $57.08 | 379,221 |
2021-12-21 | $56.42 | $56.97 | $56.15 | $56.97 | $56.54 | 316,272 |
2021-12-20 | $55.94 | $55.98 | $55.42 | $55.91 | $55.49 | 943,621 |
2021-12-17 | $56.88 | $57.35 | $56.52 | $56.79 | $56.15 | 636,527 |
2021-12-16 | $58.08 | $58.13 | $57.13 | $57.34 | $56.69 | 405,441 |
2021-12-15 | $57.00 | $57.88 | $56.66 | $57.79 | $57.14 | 444,742 |
2021-12-14 | $56.91 | $57.28 | $56.63 | $56.97 | $56.33 | 410,942 |
2021-12-13 | $57.80 | $57.88 | $57.36 | $57.39 | $56.74 | 369,414 |
2021-12-10 | $57.77 | $57.92 | $57.40 | $57.91 | $57.26 | 581,809 |
2021-12-09 | $57.67 | $57.74 | $57.37 | $57.41 | $56.76 | 821,002 |
2021-12-08 | $57.71 | $57.89 | $57.51 | $57.84 | $57.19 | 530,441 |
2021-12-07 | $57.25 | $57.77 | $57.23 | $57.63 | $56.98 | 635,289 |
2021-12-06 | $56.15 | $56.75 | $55.86 | $56.48 | $55.84 | 583,634 |
2021-12-03 | $56.56 | $56.56 | $55.27 | $55.83 | $55.20 | 615,001 |
2021-12-02 | $55.45 | $56.51 | $55.43 | $56.29 | $55.66 | 410,619 |
2021-12-01 | $56.82 | $57.20 | $55.39 | $55.44 | $54.82 | 474,603 |
2021-11-30 | $56.88 | $57.09 | $56.03 | $56.13 | $55.50 | 514,226 |
2021-11-29 | $57.23 | $57.46 | $56.85 | $57.22 | $56.58 | 301,040 |
2021-11-26 | $57.03 | $57.15 | $56.41 | $56.58 | $55.94 | 352,578 |
2021-11-24 | $57.53 | $57.91 | $57.39 | $57.87 | $57.22 | 377,587 |
2021-11-23 | $57.69 | $57.88 | $57.29 | $57.80 | $57.15 | 437,594 |
2021-11-22 | $58.09 | $58.42 | $57.68 | $57.71 | $57.06 | 361,742 |
2021-11-19 | $57.96 | $58.07 | $57.80 | $57.80 | $57.15 | 343,682 |
2021-11-18 | $57.92 | $57.98 | $57.57 | $57.94 | $57.29 | 368,720 |
2021-11-17 | $57.93 | $57.93 | $57.71 | $57.77 | $57.12 | 182,581 |
2021-11-16 | $57.71 | $58.10 | $57.71 | $57.93 | $57.28 | 222,263 |
2021-11-15 | $57.89 | $57.89 | $57.60 | $57.72 | $57.07 | 216,552 |
2021-11-12 | $57.45 | $57.77 | $57.36 | $57.73 | $57.08 | 187,619 |
2021-11-11 | $57.50 | $57.50 | $57.30 | $57.33 | $56.68 | 197,600 |
2021-11-10 | $57.49 | $57.72 | $57.08 | $57.29 | $56.64 | 246,988 |
2021-11-09 | $57.93 | $57.95 | $57.57 | $57.72 | $57.07 | 235,857 |
2021-11-08 | $58.05 | $58.08 | $57.83 | $57.92 | $57.27 | 380,421 |
2021-11-05 | $57.87 | $58.12 | $57.69 | $57.88 | $57.23 | 300,063 |
2021-11-04 | $57.51 | $57.68 | $57.42 | $57.57 | $56.92 | 418,166 |
2021-11-03 | $56.96 | $57.43 | $56.90 | $57.40 | $56.75 | 226,626 |
2021-11-02 | $56.79 | $57.02 | $56.78 | $56.98 | $56.34 | 261,696 |
2021-11-01 | $56.73 | $56.80 | $56.52 | $56.77 | $56.13 | 410,883 |
2021-10-29 | $56.21 | $56.63 | $56.21 | $56.58 | $55.94 | 796,614 |
2021-10-28 | $56.09 | $56.50 | $56.09 | $56.49 | $55.85 | 379,740 |
2021-10-27 | $56.32 | $56.34 | $55.90 | $55.90 | $55.27 | 301,285 |
2021-10-26 | $56.41 | $56.55 | $56.19 | $56.25 | $55.62 | 236,850 |
2021-10-25 | $56.06 | $56.26 | $55.87 | $56.20 | $55.57 | 219,847 |
2021-10-22 | $55.93 | $56.10 | $55.67 | $55.93 | $55.30 | 227,345 |
2021-10-21 | $55.79 | $55.99 | $55.69 | $55.98 | $55.35 | 211,745 |
2021-10-20 | $55.67 | $55.84 | $55.62 | $55.80 | $55.17 | 365,035 |
2021-10-19 | $55.34 | $55.59 | $55.32 | $55.57 | $54.94 | 241,475 |
2021-10-18 | $54.80 | $55.21 | $54.71 | $55.20 | $54.58 | 198,899 |
2021-10-15 | $54.96 | $55.09 | $54.88 | $54.99 | $54.37 | 418,552 |
2021-10-14 | $54.20 | $54.65 | $54.18 | $54.61 | $53.99 | 273,310 |
2021-10-13 | $53.72 | $53.84 | $53.29 | $53.71 | $53.11 | 309,773 |
2021-10-12 | $53.81 | $53.84 | $53.46 | $53.57 | $52.97 | 231,574 |
2021-10-11 | $54.00 | $54.33 | $53.66 | $53.67 | $53.07 | 199,818 |
2021-10-08 | $54.29 | $54.29 | $53.98 | $53.99 | $53.38 | 771,752 |
2021-10-07 | $54.10 | $54.50 | $54.10 | $54.15 | $53.54 | 238,200 |
2021-10-06 | $53.03 | $53.69 | $52.79 | $53.66 | $53.06 | 509,512 |
2021-10-05 | $53.18 | $53.74 | $53.04 | $53.49 | $52.89 | 268,143 |
2021-10-04 | $53.50 | $53.57 | $52.69 | $52.99 | $52.39 | 330,116 |
2021-10-01 | $53.24 | $53.84 | $52.75 | $53.63 | $53.03 | 489,355 |
2021-09-30 | $53.84 | $53.91 | $52.96 | $52.99 | $52.39 | 538,389 |
2021-09-29 | $53.75 | $53.93 | $53.58 | $53.62 | $53.02 | 168,638 |
2021-09-28 | $54.23 | $54.31 | $53.47 | $53.54 | $52.94 | 334,590 |
2021-09-27 | $54.62 | $54.79 | $54.51 | $54.65 | $54.03 | 186,333 |
2021-09-24 | $54.40 | $54.81 | $54.40 | $54.72 | $54.10 | 221,890 |
2021-09-23 | $54.25 | $54.85 | $54.22 | $54.61 | $53.99 | 468,910 |
2021-09-22 | $53.75 | $54.24 | $53.63 | $53.98 | $53.37 | 239,736 |
2021-09-21 | $53.80 | $53.93 | $53.35 | $53.45 | $52.85 | 322,860 |
2021-09-20 | $53.63 | $53.75 | $52.86 | $53.43 | $52.83 | 619,623 |
2021-09-17 | $54.95 | $55.01 | $54.51 | $54.56 | $53.76 | 652,927 |
2021-09-16 | $55.14 | $55.23 | $54.71 | $55.06 | $54.25 | 234,068 |
2021-09-15 | $54.80 | $55.23 | $54.63 | $55.19 | $54.38 | 296,134 |
2021-09-14 | $55.19 | $55.20 | $54.59 | $54.71 | $53.91 | 195,326 |
2021-09-13 | $55.26 | $55.26 | $54.72 | $55.00 | $54.19 | 373,106 |
2021-09-10 | $55.53 | $55.57 | $54.86 | $54.87 | $54.06 | 291,451 |
2021-09-09 | $55.49 | $55.74 | $55.29 | $55.31 | $54.50 | 298,594 |
2021-09-08 | $55.59 | $55.65 | $55.29 | $55.56 | $54.74 | 304,058 |
2021-09-07 | $55.86 | $55.86 | $55.59 | $55.64 | $54.82 | 173,572 |
2021-09-03 | $55.80 | $55.93 | $55.72 | $55.83 | $55.01 | 285,370 |
2021-09-02 | $55.89 | $55.98 | $55.75 | $55.93 | $55.11 | 193,937 |
2021-09-01 | $55.82 | $55.90 | $55.69 | $55.71 | $54.89 | 401,769 |
2021-08-31 | $55.77 | $55.81 | $55.60 | $55.68 | $54.86 | 312,719 |
2021-08-30 | $55.67 | $55.87 | $55.61 | $55.78 | $54.96 | 375,568 |
2021-08-27 | $55.15 | $55.61 | $55.12 | $55.58 | $54.76 | 181,682 |
2021-08-26 | $55.29 | $55.33 | $55.00 | $55.01 | $54.20 | 220,245 |
2021-08-25 | $55.24 | $55.42 | $55.20 | $55.37 | $54.56 | 653,291 |
2021-08-24 | $55.21 | $55.30 | $55.15 | $55.24 | $54.43 | 362,146 |
2021-08-23 | $54.85 | $55.21 | $54.85 | $55.12 | $54.31 | 260,958 |
2021-08-20 | $54.26 | $54.64 | $54.14 | $54.61 | $53.81 | 226,260 |
2021-08-19 | $53.72 | $54.31 | $53.66 | $54.14 | $53.34 | 279,225 |
2021-08-18 | $54.59 | $54.78 | $54.09 | $54.15 | $53.35 | 291,319 |
2021-08-17 | $54.79 | $54.82 | $54.34 | $54.73 | $53.93 | 275,716 |
2021-08-16 | $54.78 | $55.12 | $54.65 | $55.09 | $54.28 | 218,793 |
2021-08-13 | $55.02 | $55.02 | $54.92 | $55.00 | $54.19 | 175,636 |
2021-08-12 | $54.79 | $54.94 | $54.65 | $54.94 | $54.13 | 179,499 |
2021-08-11 | $54.75 | $54.80 | $54.62 | $54.80 | $53.99 | 194,470 |
2021-08-10 | $54.63 | $54.70 | $54.53 | $54.63 | $53.83 | 159,714 |
2021-08-09 | $54.62 | $54.63 | $54.45 | $54.56 | $53.76 | 153,902 |
2021-08-06 | $54.58 | $54.67 | $54.52 | $54.59 | $53.79 | 151,386 |
2021-08-05 | $54.27 | $54.49 | $54.26 | $54.47 | $53.67 | 181,511 |
2021-08-04 | $54.28 | $54.32 | $54.10 | $54.10 | $53.30 | 408,325 |
2021-08-03 | $54.13 | $54.44 | $53.80 | $54.44 | $53.64 | 173,173 |
2021-08-02 | $54.38 | $54.42 | $53.96 | $53.97 | $53.18 | 246,499 |
2021-07-30 | $54.03 | $54.32 | $54.03 | $54.09 | $53.29 | 168,856 |
2021-07-29 | $54.26 | $54.52 | $54.26 | $54.38 | $53.58 | 282,013 |
2021-07-28 | $54.18 | $54.31 | $53.94 | $54.12 | $53.32 | 234,210 |
2021-07-27 | $54.22 | $54.22 | $53.73 | $54.11 | $53.31 | 221,581 |
2021-07-26 | $54.14 | $54.36 | $54.14 | $54.36 | $53.56 | 245,043 |
2021-07-23 | $53.94 | $54.25 | $53.85 | $54.22 | $53.42 | 292,652 |
2021-07-22 | $53.67 | $53.72 | $53.47 | $53.70 | $52.91 | 238,985 |
2021-07-21 | $53.36 | $53.65 | $53.34 | $53.65 | $52.86 | 263,268 |
2021-07-20 | $52.47 | $53.34 | $52.36 | $53.19 | $52.41 | 270,607 |
2021-07-19 | $52.51 | $52.53 | $51.99 | $52.32 | $51.55 | 832,689 |
2021-07-16 | $53.80 | $53.80 | $53.11 | $53.18 | $52.40 | 211,555 |
2021-07-15 | $53.59 | $53.69 | $53.33 | $53.61 | $52.82 | 189,231 |
2021-07-14 | $54.00 | $54.04 | $53.63 | $53.79 | $53.00 | 374,435 |
2021-07-13 | $53.88 | $54.01 | $53.71 | $53.76 | $52.97 | 417,777 |
2021-07-12 | $53.78 | $54.00 | $53.68 | $54.00 | $53.21 | 173,722 |
2021-07-09 | $53.38 | $53.81 | $53.38 | $53.80 | $53.01 | 449,058 |
2021-07-08 | $52.90 | $53.29 | $52.74 | $53.19 | $52.41 | 359,112 |
2021-07-07 | $53.51 | $53.67 | $53.26 | $53.61 | $52.82 | 335,551 |
2021-07-06 | $53.63 | $53.64 | $53.11 | $53.47 | $52.68 | 291,669 |
2021-07-02 | $53.43 | $53.65 | $53.36 | $53.62 | $52.83 | 276,693 |
2021-07-01 | $53.08 | $53.28 | $53.06 | $53.28 | $52.50 | 315,006 |
2021-06-30 | $52.82 | $53.02 | $52.82 | $52.97 | $52.19 | 580,295 |
2021-06-29 | $52.93 | $53.04 | $52.84 | $52.91 | $52.13 | 284,194 |
2021-06-28 | $52.94 | $52.94 | $52.67 | $52.90 | $52.12 | 269,555 |
2021-06-25 | $52.75 | $52.89 | $52.70 | $52.85 | $52.07 | 237,181 |
2021-06-24 | $52.61 | $52.69 | $52.56 | $52.61 | $51.84 | 243,447 |
2021-06-23 | $52.39 | $52.47 | $52.29 | $52.31 | $51.54 | 617,002 |
2021-06-22 | $52.10 | $52.46 | $51.98 | $52.29 | $51.52 | 509,044 |
2021-06-21 | $51.58 | $52.11 | $51.48 | $52.03 | $51.26 | 322,446 |
2021-06-18 | $51.87 | $51.88 | $51.47 | $51.51 | $50.58 | 371,019 |
2021-06-17 | $52.23 | $52.40 | $51.90 | $52.25 | $51.31 | 311,426 |
2021-06-16 | $52.63 | $52.63 | $52.05 | $52.30 | $51.36 | 425,868 |
2021-06-15 | $52.72 | $52.72 | $52.48 | $52.60 | $51.65 | 267,764 |
2021-06-14 | $52.62 | $52.69 | $52.45 | $52.68 | $51.73 | 221,232 |
2021-06-11 | $52.61 | $52.64 | $52.45 | $52.64 | $51.69 | 136,842 |
2021-06-10 | $52.49 | $52.65 | $52.31 | $52.51 | $51.57 | 153,699 |
2021-06-09 | $52.50 | $52.50 | $52.28 | $52.29 | $51.35 | 204,606 |
2021-06-08 | $52.45 | $52.49 | $52.15 | $52.37 | $51.43 | 480,583 |
2021-06-07 | $52.41 | $52.41 | $52.25 | $52.34 | $51.40 | 183,277 |
2021-06-04 | $52.20 | $52.43 | $52.19 | $52.39 | $51.45 | 166,596 |
2021-06-03 | $51.87 | $52.08 | $51.63 | $51.93 | $51.00 | 363,366 |
2021-06-02 | $52.15 | $52.25 | $52.03 | $52.16 | $51.22 | 340,894 |
2021-06-01 | $52.38 | $52.42 | $52.02 | $52.06 | $51.12 | 331,578 |
2021-05-28 | $52.22 | $52.22 | $52.06 | $52.09 | $51.15 | 254,878 |
2021-05-27 | $52.07 | $52.16 | $51.96 | $51.96 | $51.03 | 360,263 |
2021-05-26 | $51.90 | $51.99 | $51.76 | $51.94 | $51.01 | 285,551 |
2021-05-25 | $52.09 | $52.12 | $51.72 | $51.77 | $50.84 | 219,614 |
2021-05-24 | $51.72 | $52.08 | $51.71 | $51.95 | $51.02 | 181,946 |
2021-05-21 | $51.71 | $51.83 | $51.41 | $51.45 | $50.52 | 190,164 |
2021-05-20 | $51.07 | $51.61 | $51.07 | $51.48 | $50.55 | 211,055 |
2021-05-19 | $50.43 | $50.94 | $50.25 | $50.93 | $50.01 | 394,791 |
2021-05-18 | $51.55 | $51.62 | $51.08 | $51.12 | $50.20 | 230,740 |
2021-05-17 | $51.48 | $51.60 | $51.29 | $51.53 | $50.60 | 270,875 |
2021-05-14 | $51.22 | $51.77 | $51.22 | $51.64 | $50.71 | 275,428 |
2021-05-13 | $50.45 | $51.13 | $50.45 | $50.89 | $49.97 | 352,098 |
2021-05-12 | $50.97 | $51.14 | $50.17 | $50.26 | $49.36 | 669,702 |
2021-05-11 | $51.18 | $51.49 | $50.86 | $51.40 | $50.48 | 1,102,047 |
2021-05-10 | $52.44 | $52.44 | $51.82 | $51.82 | $50.89 | 463,683 |
2021-05-07 | $52.09 | $52.43 | $51.97 | $52.38 | $51.44 | 495,776 |
2021-05-06 | $51.63 | $51.98 | $51.30 | $51.96 | $51.03 | 423,677 |
2021-05-05 | $51.83 | $51.83 | $51.47 | $51.58 | $50.65 | 265,400 |
2021-05-04 | $51.63 | $51.63 | $51.10 | $51.55 | $50.62 | 360,754 |
2021-05-03 | $51.96 | $52.06 | $51.81 | $51.89 | $50.96 | 362,870 |
2021-04-30 | $51.79 | $51.91 | $51.63 | $51.66 | $50.73 | 360,560 |
2021-04-29 | $52.16 | $52.20 | $51.67 | $52.11 | $51.17 | 501,304 |
2021-04-28 | $51.84 | $52.00 | $51.77 | $51.82 | $50.89 | 329,399 |
2021-04-27 | $51.89 | $51.89 | $51.71 | $51.83 | $50.90 | 358,351 |
2021-04-26 | $51.83 | $51.89 | $51.75 | $51.83 | $50.90 | 239,361 |
2021-04-23 | $51.24 | $51.89 | $51.21 | $51.71 | $50.78 | 207,442 |
2021-04-22 | $51.58 | $51.68 | $50.99 | $51.15 | $50.23 | 326,688 |
2021-04-21 | $51.00 | $51.58 | $50.96 | $51.58 | $50.65 | 296,994 |
2021-04-20 | $51.33 | $51.37 | $50.85 | $51.07 | $50.15 | 313,026 |
2021-04-19 | $51.56 | $51.65 | $51.29 | $51.44 | $50.51 | 373,504 |
2021-04-16 | $51.74 | $51.79 | $51.54 | $51.75 | $50.82 | 302,816 |
2021-04-15 | $51.27 | $51.56 | $51.27 | $51.51 | $50.58 | 436,535 |
2021-04-14 | $51.14 | $51.32 | $50.95 | $50.99 | $50.07 | 296,178 |
2021-04-13 | $50.99 | $51.23 | $50.95 | $51.13 | $50.21 | 326,205 |
2021-04-12 | $50.94 | $51.06 | $50.85 | $51.04 | $50.12 | 247,454 |
2021-04-09 | $50.60 | $51.02 | $50.60 | $50.97 | $50.05 | 278,066 |
2021-04-08 | $50.58 | $50.65 | $50.43 | $50.62 | $49.71 | 401,248 |
2021-04-07 | $50.36 | $50.47 | $50.28 | $50.43 | $49.52 | 1,655,564 |
2021-04-06 | $50.35 | $50.54 | $50.32 | $50.37 | $49.46 | 295,303 |
2021-04-05 | $50.14 | $50.48 | $50.09 | $50.43 | $49.52 | 410,577 |
2021-04-01 | $49.48 | $49.77 | $49.44 | $49.77 | $48.87 | 385,786 |
2021-03-31 | $49.10 | $49.43 | $49.10 | $49.19 | $48.31 | 521,978 |
2021-03-30 | $48.92 | $49.09 | $48.78 | $48.99 | $48.11 | 336,789 |
2021-03-29 | $49.02 | $49.21 | $48.77 | $49.05 | $48.17 | 538,873 |
2021-03-26 | $48.58 | $49.23 | $48.47 | $49.19 | $48.31 | 253,749 |
2021-03-25 | $47.85 | $48.48 | $47.60 | $48.38 | $47.51 | 415,479 |
2021-03-24 | $48.51 | $48.74 | $48.05 | $48.05 | $47.19 | 245,844 |
2021-03-23 | $48.66 | $48.81 | $48.20 | $48.28 | $47.41 | 239,004 |
2021-03-22 | $48.56 | $48.95 | $48.49 | $48.74 | $47.86 | 312,584 |
2021-03-19 | $48.72 | $48.86 | $48.33 | $48.63 | $47.60 | 236,251 |
2021-03-18 | $49.13 | $49.40 | $48.62 | $48.70 | $47.67 | 228,165 |
2021-03-17 | $49.10 | $49.54 | $48.94 | $49.44 | $48.39 | 270,499 |
2021-03-16 | $49.44 | $49.50 | $49.15 | $49.28 | $48.24 | 348,226 |
2021-03-15 | $49.15 | $49.42 | $48.86 | $49.40 | $48.35 | 311,241 |
2021-03-12 | $48.80 | $49.08 | $48.72 | $49.05 | $48.01 | 335,383 |
2021-03-11 | $48.82 | $49.20 | $48.73 | $48.98 | $47.94 | 388,633 |
2021-03-10 | $48.46 | $48.68 | $48.29 | $48.45 | $47.42 | 576,182 |
2021-03-09 | $48.01 | $48.46 | $47.90 | $48.11 | $47.09 | 265,877 |
2021-03-08 | $47.78 | $48.19 | $47.47 | $47.48 | $46.47 | 428,837 |
2021-03-05 | $47.26 | $47.76 | $46.22 | $47.66 | $46.65 | 338,233 |
2021-03-04 | $47.36 | $47.65 | $46.17 | $46.72 | $45.73 | 570,228 |
2021-03-03 | $47.91 | $48.03 | $47.37 | $47.39 | $46.39 | 328,669 |
2021-03-02 | $48.39 | $48.43 | $47.96 | $47.96 | $46.94 | 365,232 |
2021-03-01 | $47.92 | $48.54 | $47.92 | $48.35 | $47.33 | 457,124 |
2021-02-26 | $47.71 | $47.85 | $46.93 | $47.25 | $46.25 | 650,931 |
2021-02-25 | $48.55 | $48.64 | $47.27 | $47.47 | $46.46 | 475,822 |
2021-02-24 | $47.95 | $48.70 | $47.85 | $48.67 | $47.64 | 378,190 |
2021-02-23 | $47.73 | $48.24 | $47.14 | $48.07 | $47.05 | 428,285 |
2021-02-22 | $48.05 | $48.35 | $47.98 | $48.05 | $47.03 | 225,977 |
2021-02-19 | $48.54 | $48.63 | $48.31 | $48.35 | $47.33 | 219,172 |
2021-02-18 | $48.30 | $48.48 | $48.05 | $48.37 | $47.35 | 397,978 |
2021-02-17 | $48.37 | $48.65 | $48.25 | $48.65 | $47.62 | 245,540 |
2021-02-16 | $48.88 | $48.89 | $48.55 | $48.66 | $47.63 | 371,016 |
2021-02-12 | $48.36 | $48.71 | $48.33 | $48.70 | $47.67 | 234,251 |
2021-02-11 | $48.51 | $48.57 | $48.11 | $48.47 | $47.44 | 574,920 |
2021-02-10 | $48.58 | $48.62 | $48.05 | $48.34 | $47.32 | 273,238 |
2021-02-09 | $48.30 | $48.46 | $48.25 | $48.39 | $47.37 | 200,731 |
2021-02-08 | $48.24 | $48.40 | $48.14 | $48.40 | $47.37 | 296,570 |
2021-02-05 | $48.04 | $48.06 | $47.83 | $48.01 | $46.99 | 240,953 |
2021-02-04 | $47.39 | $47.79 | $47.34 | $47.79 | $46.78 | 301,989 |
2021-02-03 | $47.35 | $47.44 | $47.05 | $47.25 | $46.25 | 305,181 |
2021-02-02 | $46.97 | $47.38 | $46.96 | $47.19 | $46.19 | 337,565 |
2021-02-01 | $46.26 | $46.68 | $45.93 | $46.56 | $45.57 | 326,396 |
2021-01-29 | $46.52 | $46.60 | $45.57 | $45.77 | $44.80 | 570,882 |
2021-01-28 | $46.55 | $47.20 | $46.55 | $46.67 | $45.68 | 1,046,119 |
2021-01-27 | $47.05 | $47.05 | $46.05 | $46.36 | $45.38 | 692,643 |
2021-01-26 | $47.68 | $47.75 | $47.44 | $47.46 | $46.45 | 340,775 |
2021-01-25 | $47.48 | $47.66 | $46.91 | $47.57 | $46.56 | 552,608 |
2021-01-22 | $47.24 | $47.54 | $47.23 | $47.42 | $46.42 | 353,812 |
2021-01-21 | $47.65 | $47.65 | $47.42 | $47.53 | $46.52 | 460,136 |
2021-01-20 | $47.21 | $47.62 | $47.16 | $47.50 | $46.49 | 466,459 |
2021-01-19 | $46.83 | $46.96 | $46.70 | $46.87 | $45.88 | 527,770 |
2021-01-15 | $46.75 | $46.76 | $46.29 | $46.53 | $45.54 | 356,319 |
2021-01-14 | $47.06 | $47.19 | $46.85 | $46.88 | $45.89 | 394,729 |
2021-01-13 | $46.89 | $47.12 | $46.80 | $47.00 | $46.00 | 386,228 |
2021-01-12 | $46.89 | $47.02 | $46.62 | $46.91 | $45.92 | 594,637 |
2021-01-11 | $46.70 | $47.05 | $46.68 | $46.87 | $45.88 | 560,542 |
2021-01-08 | $47.10 | $47.14 | $46.61 | $47.10 | $46.10 | 484,597 |
2021-01-07 | $46.45 | $46.98 | $46.45 | $46.87 | $45.88 | 568,628 |
2021-01-06 | $45.60 | $46.63 | $45.60 | $46.20 | $45.22 | 325,337 |
2021-01-05 | $45.39 | $45.94 | $45.39 | $45.79 | $44.82 | 453,609 |
2021-01-04 | $46.29 | $46.29 | $44.99 | $45.48 | $44.52 | 978,437 |
2020-12-31 | $45.87 | $46.17 | $45.76 | $46.09 | $45.11 | 363,064 |
2020-12-30 | $45.91 | $45.99 | $45.82 | $45.88 | $44.91 | 292,125 |
2020-12-29 | $46.14 | $46.14 | $45.69 | $45.77 | $44.80 | 272,505 |
2020-12-28 | $45.90 | $45.96 | $45.81 | $45.90 | $44.93 | 393,358 |
2020-12-24 | $45.47 | $45.55 | $45.36 | $45.55 | $44.59 | 127,348 |
2020-12-23 | $45.48 | $45.62 | $45.36 | $45.39 | $44.43 | 427,319 |
2020-12-22 | $45.38 | $45.42 | $45.17 | $45.28 | $44.32 | 689,521 |
2020-12-21 | $45.01 | $45.45 | $44.66 | $45.38 | $44.42 | 446,156 |
2020-12-18 | $45.96 | $45.96 | $45.48 | $45.78 | $44.61 | 327,421 |
2020-12-17 | $45.88 | $45.92 | $45.77 | $45.90 | $44.73 | 407,926 |
2020-12-16 | $45.60 | $45.76 | $45.51 | $45.65 | $44.48 | 308,354 |
2020-12-15 | $45.30 | $45.59 | $45.14 | $45.59 | $44.42 | 385,427 |
2020-12-14 | $45.46 | $45.58 | $44.92 | $44.92 | $43.77 | 852,014 |
2020-12-11 | $44.95 | $45.17 | $44.78 | $45.12 | $43.97 | 320,273 |
2020-12-10 | $45.05 | $45.31 | $44.95 | $45.21 | $44.05 | 1,546,183 |
2020-12-09 | $45.68 | $45.72 | $45.10 | $45.20 | $44.04 | 3,453,114 |
2020-12-08 | $45.29 | $45.67 | $45.29 | $45.60 | $44.43 | 262,449 |
2020-12-07 | $45.47 | $45.51 | $45.29 | $45.47 | $44.31 | 312,856 |
2020-12-04 | $45.22 | $45.56 | $45.22 | $45.56 | $44.40 | 258,082 |
2020-12-03 | $45.10 | $45.29 | $44.98 | $45.13 | $43.98 | 293,792 |
2020-12-02 | $44.88 | $45.11 | $44.80 | $45.10 | $43.95 | 363,738 |
2020-12-01 | $44.97 | $45.20 | $44.89 | $45.01 | $43.86 | 580,271 |
2020-11-30 | $44.68 | $44.70 | $44.22 | $44.51 | $43.37 | 485,415 |
2020-11-27 | $44.82 | $44.82 | $44.66 | $44.78 | $43.64 | 83,451 |
2020-11-25 | $44.71 | $44.71 | $44.51 | $44.64 | $43.50 | 234,867 |
2020-11-24 | $44.35 | $44.81 | $44.27 | $44.72 | $43.58 | 363,024 |
2020-11-23 | $43.92 | $44.13 | $43.72 | $44.00 | $42.88 | 289,757 |
2020-11-20 | $43.99 | $43.99 | $43.71 | $43.73 | $42.61 | 225,797 |
2020-11-19 | $43.74 | $44.03 | $43.54 | $43.99 | $42.87 | 283,267 |
2020-11-18 | $44.40 | $44.45 | $43.81 | $43.82 | $42.70 | 273,180 |
2020-11-17 | $44.24 | $44.48 | $44.04 | $44.32 | $43.19 | 277,262 |
2020-11-16 | $44.36 | $44.54 | $44.17 | $44.54 | $43.40 | 237,824 |
2020-11-13 | $43.58 | $44.04 | $43.57 | $43.96 | $42.84 | 255,454 |
2020-11-12 | $43.69 | $43.71 | $43.08 | $43.34 | $42.23 | 393,671 |
2020-11-11 | $43.82 | $43.87 | $43.58 | $43.78 | $42.66 | 366,252 |
2020-11-10 | $43.39 | $43.61 | $43.09 | $43.50 | $42.39 | 508,570 |
2020-11-09 | $44.62 | $44.68 | $43.44 | $43.50 | $42.39 | 867,703 |
2020-11-06 | $42.88 | $43.04 | $42.62 | $42.87 | $41.77 | 308,185 |
2020-11-05 | $42.77 | $43.12 | $42.74 | $42.93 | $41.83 | 812,204 |
2020-11-04 | $41.78 | $42.59 | $41.59 | $42.07 | $40.99 | 657,589 |
2020-11-03 | $40.94 | $41.45 | $40.86 | $41.19 | $40.14 | 298,420 |
2020-11-02 | $40.45 | $40.69 | $40.12 | $40.47 | $39.44 | 471,399 |
2020-10-30 | $40.19 | $40.39 | $39.55 | $39.96 | $38.94 | 616,438 |
2020-10-29 | $40.06 | $40.80 | $39.82 | $40.44 | $39.41 | 927,852 |
2020-10-28 | $40.66 | $40.74 | $39.95 | $39.99 | $38.97 | 520,930 |
2020-10-27 | $41.62 | $41.65 | $41.39 | $41.41 | $40.35 | 220,134 |
2020-10-26 | $41.90 | $42.00 | $41.12 | $41.57 | $40.51 | 376,380 |
2020-10-23 | $42.40 | $42.40 | $42.05 | $42.35 | $41.27 | 388,603 |
2020-10-22 | $41.99 | $42.28 | $41.71 | $42.20 | $41.12 | 255,306 |
2020-10-21 | $42.01 | $42.30 | $41.93 | $41.96 | $40.89 | 254,635 |
2020-10-20 | $42.08 | $42.46 | $41.97 | $42.04 | $40.97 | 324,242 |
2020-10-19 | $42.65 | $42.76 | $41.76 | $41.85 | $40.78 | 395,477 |
2020-10-16 | $42.70 | $42.91 | $42.50 | $42.50 | $41.41 | 166,694 |
2020-10-15 | $42.05 | $42.61 | $41.98 | $42.53 | $41.44 | 499,678 |
2020-10-14 | $42.87 | $43.05 | $42.48 | $42.55 | $41.46 | 342,149 |
2020-10-13 | $43.09 | $43.09 | $42.71 | $42.84 | $41.74 | 337,323 |
2020-10-12 | $42.78 | $43.28 | $42.73 | $43.10 | $42.00 | 404,504 |
2020-10-09 | $42.33 | $42.52 | $42.23 | $42.44 | $41.36 | 312,598 |
2020-10-08 | $41.99 | $42.11 | $41.86 | $42.11 | $41.03 | 895,872 |
2020-10-07 | $41.40 | $41.82 | $41.40 | $41.73 | $40.66 | 238,550 |
2020-10-06 | $41.61 | $41.91 | $40.95 | $41.04 | $39.99 | 482,084 |
2020-10-05 | $41.13 | $41.60 | $41.09 | $41.59 | $40.53 | 1,332,092 |
2020-10-02 | $40.46 | $41.04 | $40.38 | $40.84 | $39.80 | 300,668 |
2020-10-01 | $41.23 | $41.32 | $40.90 | $41.17 | $40.12 | 567,284 |
2020-09-30 | $40.65 | $41.29 | $40.62 | $40.89 | $39.84 | 749,112 |
2020-09-29 | $40.80 | $40.86 | $40.47 | $40.59 | $39.55 | 262,965 |
2020-09-28 | $40.65 | $40.88 | $40.54 | $40.81 | $39.77 | 287,205 |
2020-09-25 | $39.39 | $40.21 | $39.29 | $40.11 | $39.08 | 235,357 |
2020-09-24 | $39.23 | $39.87 | $39.03 | $39.49 | $38.48 | 536,109 |
2020-09-23 | $40.42 | $40.42 | $39.33 | $39.39 | $38.38 | 222,418 |
2020-09-22 | $40.11 | $40.38 | $39.79 | $40.33 | $39.30 | 179,532 |
2020-09-21 | $39.83 | $39.91 | $39.30 | $39.90 | $38.88 | 607,176 |
2020-09-18 | $41.15 | $41.15 | $40.24 | $40.58 | $39.40 | 253,155 |
2020-09-17 | $40.75 | $41.23 | $40.69 | $41.04 | $39.85 | 310,053 |
2020-09-16 | $41.72 | $41.88 | $41.34 | $41.39 | $40.19 | 373,884 |
2020-09-15 | $41.67 | $41.75 | $41.39 | $41.53 | $40.33 | 200,224 |
2020-09-14 | $41.19 | $41.51 | $41.11 | $41.33 | $40.13 | 386,888 |
2020-09-11 | $41.00 | $41.11 | $40.42 | $40.75 | $39.57 | 351,982 |
2020-09-10 | $41.68 | $41.79 | $40.65 | $40.74 | $39.56 | 660,361 |
2020-09-09 | $41.23 | $41.77 | $41.10 | $41.47 | $40.27 | 487,792 |
2020-09-08 | $41.08 | $41.22 | $40.65 | $40.67 | $39.49 | 665,308 |
2020-09-04 | $42.24 | $42.44 | $40.87 | $41.83 | $40.62 | 688,818 |
2020-09-03 | $43.42 | $43.45 | $41.82 | $42.17 | $40.95 | 800,539 |
2020-09-02 | $43.21 | $43.74 | $43.10 | $43.65 | $42.38 | 383,201 |
2020-09-01 | $42.73 | $43.00 | $42.60 | $43.00 | $41.75 | 466,892 |
2020-08-31 | $42.77 | $42.84 | $42.59 | $42.64 | $41.40 | 288,908 |
2020-08-28 | $42.64 | $42.80 | $42.49 | $42.77 | $41.53 | 290,009 |
2020-08-27 | $42.50 | $42.70 | $42.30 | $42.50 | $41.27 | 471,164 |
2020-08-26 | $42.17 | $42.45 | $42.06 | $42.43 | $41.20 | 327,508 |
2020-08-25 | $42.01 | $42.06 | $41.83 | $42.06 | $40.84 | 308,985 |
2020-08-24 | $41.80 | $41.91 | $41.69 | $41.91 | $40.69 | 527,356 |
2020-08-21 | $41.33 | $41.49 | $41.26 | $41.48 | $40.28 | 324,469 |
2020-08-20 | $41.04 | $41.41 | $41.00 | $41.35 | $40.15 | 332,806 |
2020-08-19 | $41.46 | $41.55 | $41.18 | $41.26 | $40.06 | 336,027 |
2020-08-18 | $41.40 | $41.49 | $41.21 | $41.40 | $40.20 | 506,566 |
2020-08-17 | $41.35 | $41.42 | $41.33 | $41.36 | $40.16 | 255,812 |
2020-08-14 | $41.18 | $41.32 | $41.12 | $41.23 | $40.03 | 230,723 |
2020-08-13 | $41.23 | $41.43 | $41.13 | $41.26 | $40.06 | 232,007 |
2020-08-12 | $41.09 | $41.43 | $41.09 | $41.31 | $40.11 | 805,546 |
2020-08-11 | $41.31 | $41.36 | $40.69 | $40.81 | $39.63 | 815,249 |
2020-08-10 | $41.00 | $41.13 | $40.82 | $41.10 | $39.91 | 299,933 |
2020-08-07 | $40.78 | $40.98 | $40.68 | $40.98 | $39.79 | 330,539 |
2020-08-06 | $40.57 | $40.91 | $40.53 | $40.88 | $39.69 | 265,169 |
2020-08-05 | $40.55 | $40.68 | $40.55 | $40.66 | $39.48 | 319,437 |
2020-08-04 | $40.14 | $40.35 | $40.12 | $40.35 | $39.18 | 506,030 |
2020-08-03 | $40.13 | $40.31 | $40.07 | $40.20 | $39.03 | 333,146 |
2020-07-31 | $39.90 | $39.92 | $39.29 | $39.91 | $38.75 | 1,415,394 |
2020-07-30 | $39.43 | $39.69 | $39.13 | $39.66 | $38.51 | 413,299 |
2020-07-29 | $39.43 | $39.87 | $39.43 | $39.81 | $38.66 | 687,987 |
2020-07-28 | $39.47 | $39.59 | $39.25 | $39.29 | $38.15 | 524,201 |
2020-07-27 | $39.32 | $39.55 | $39.25 | $39.55 | $38.40 | 496,234 |
2020-07-24 | $39.25 | $39.40 | $39.07 | $39.26 | $38.12 | 567,845 |
2020-07-23 | $39.92 | $40.01 | $39.33 | $39.49 | $38.34 | 1,826,321 |
2020-07-22 | $39.65 | $39.97 | $39.65 | $39.95 | $38.79 | 344,122 |
2020-07-21 | $39.83 | $39.95 | $39.60 | $39.71 | $38.56 | 755,379 |
2020-07-20 | $39.27 | $39.68 | $39.20 | $39.61 | $38.46 | 669,508 |
2020-07-17 | $39.36 | $39.42 | $39.09 | $39.33 | $38.19 | 329,707 |
2020-07-16 | $39.12 | $39.25 | $39.01 | $39.20 | $38.06 | 459,732 |
2020-07-15 | $39.40 | $39.46 | $39.01 | $39.36 | $38.22 | 532,756 |
2020-07-14 | $38.19 | $38.95 | $38.08 | $38.94 | $37.81 | 935,189 |
2020-07-13 | $39.04 | $39.37 | $38.34 | $38.41 | $37.30 | 986,943 |
2020-07-10 | $38.31 | $38.77 | $38.16 | $38.76 | $37.64 | 630,761 |
2020-07-09 | $38.66 | $38.70 | $37.90 | $38.35 | $37.24 | 535,485 |
2020-07-08 | $38.42 | $38.61 | $38.17 | $38.59 | $37.47 | 494,264 |
2020-07-07 | $38.50 | $38.77 | $38.26 | $38.31 | $37.20 | 473,980 |
2020-07-06 | $38.66 | $38.78 | $38.56 | $38.71 | $37.59 | 332,074 |
2020-07-02 | $38.43 | $38.59 | $38.08 | $38.13 | $37.02 | 294,414 |
2020-07-01 | $37.89 | $38.12 | $37.79 | $37.97 | $36.87 | 688,813 |
2020-06-30 | $37.19 | $37.95 | $37.18 | $37.78 | $36.68 | 965,978 |
2020-06-29 | $36.81 | $37.26 | $36.57 | $37.26 | $36.18 | 388,710 |
2020-06-26 | $37.40 | $37.40 | $36.62 | $36.67 | $35.61 | 560,818 |
2020-06-25 | $37.10 | $37.60 | $36.82 | $37.57 | $36.48 | 642,670 |
2020-06-24 | $37.89 | $37.92 | $36.91 | $37.17 | $36.09 | 534,338 |
2020-06-23 | $38.32 | $38.45 | $38.12 | $38.14 | $37.03 | 329,438 |
2020-06-22 | $37.69 | $38.03 | $37.52 | $38.02 | $36.92 | 407,254 |
2020-06-19 | $38.64 | $38.64 | $37.75 | $37.91 | $36.65 | 381,300 |
2020-06-18 | $37.94 | $38.23 | $37.84 | $38.16 | $36.89 | 305,177 |
2020-06-17 | $38.45 | $38.49 | $38.08 | $38.15 | $36.88 | 329,074 |
2020-06-16 | $38.65 | $38.69 | $37.75 | $38.32 | $37.04 | 514,935 |
2020-06-15 | $36.46 | $37.76 | $36.31 | $37.58 | $36.33 | 521,124 |
2020-06-12 | $37.72 | $37.83 | $36.54 | $37.26 | $36.02 | 472,899 |
2020-06-11 | $38.11 | $38.18 | $36.70 | $36.77 | $35.54 | 542,378 |
2020-06-10 | $39.44 | $39.52 | $38.98 | $39.07 | $37.77 | 382,876 |
2020-06-09 | $39.32 | $39.58 | $39.20 | $39.36 | $38.05 | 746,136 |
2020-06-08 | $39.35 | $39.74 | $39.28 | $39.74 | $38.41 | 758,742 |
2020-06-05 | $38.98 | $39.48 | $38.98 | $39.22 | $37.91 | 428,133 |
2020-06-04 | $38.11 | $38.39 | $37.93 | $38.17 | $36.90 | 303,754 |
2020-06-03 | $38.00 | $38.38 | $37.99 | $38.30 | $37.02 | 617,457 |
2020-06-02 | $37.49 | $37.72 | $37.38 | $37.71 | $36.45 | 433,699 |
2020-06-01 | $37.07 | $37.50 | $37.05 | $37.39 | $36.14 | 397,859 |
2020-05-29 | $37.03 | $37.31 | $36.68 | $37.19 | $35.95 | 1,110,786 |
2020-05-28 | $37.40 | $37.59 | $37.02 | $37.12 | $35.88 | 424,576 |
2020-05-27 | $37.00 | $37.22 | $36.37 | $37.22 | $35.98 | 573,324 |
2020-05-26 | $36.93 | $36.95 | $36.58 | $36.62 | $35.40 | 396,768 |
2020-05-22 | $36.05 | $36.13 | $35.85 | $36.11 | $34.91 | 313,144 |
2020-05-21 | $36.23 | $36.36 | $35.90 | $36.05 | $34.85 | 364,088 |
2020-05-20 | $36.14 | $36.39 | $36.11 | $36.29 | $35.08 | 340,805 |
2020-05-19 | $35.99 | $36.19 | $35.67 | $35.67 | $34.48 | 437,116 |
2020-05-18 | $35.68 | $36.21 | $35.58 | $36.01 | $34.81 | 756,696 |
2020-05-15 | $34.39 | $34.87 | $34.27 | $34.86 | $33.70 | 647,018 |
2020-05-14 | $33.95 | $34.70 | $33.61 | $34.69 | $33.53 | 486,763 |
2020-05-13 | $34.91 | $34.99 | $33.98 | $34.29 | $33.15 | 1,079,299 |
2020-05-12 | $35.91 | $35.93 | $34.98 | $34.98 | $33.81 | 682,119 |
2020-05-11 | $35.48 | $35.92 | $35.44 | $35.73 | $34.54 | 536,946 |
2020-05-08 | $35.48 | $35.76 | $35.41 | $35.73 | $34.54 | 346,835 |
2020-05-07 | $35.09 | $35.36 | $35.04 | $35.09 | $33.92 | 442,678 |
2020-05-06 | $35.13 | $35.21 | $34.68 | $34.70 | $33.54 | 994,025 |
2020-05-05 | $34.98 | $35.32 | $34.88 | $34.90 | $33.74 | 1,729,701 |
2020-05-04 | $34.27 | $34.65 | $34.06 | $34.62 | $33.46 | 623,446 |
2020-05-01 | $34.82 | $34.94 | $34.35 | $34.53 | $33.38 | 593,285 |
2020-04-30 | $35.67 | $35.72 | $35.28 | $35.50 | $34.32 | 1,326,434 |
2020-04-29 | $35.66 | $36.09 | $35.53 | $35.91 | $34.71 | 518,623 |
2020-04-28 | $35.51 | $35.58 | $34.89 | $34.91 | $33.75 | 504,776 |
2020-04-27 | $34.74 | $35.17 | $34.69 | $35.06 | $33.89 | 360,564 |
2020-04-24 | $34.24 | $34.55 | $33.92 | $34.50 | $33.35 | 622,908 |
2020-04-23 | $34.18 | $34.57 | $33.96 | $34.02 | $32.88 | 632,379 |
2020-04-22 | $33.93 | $34.18 | $33.73 | $33.98 | $32.85 | 485,994 |
2020-04-21 | $33.74 | $33.83 | $33.13 | $33.27 | $32.16 | 638,790 |
2020-04-20 | $34.43 | $34.86 | $34.25 | $34.26 | $33.12 | 2,968,107 |
2020-04-17 | $34.81 | $34.98 | $34.41 | $34.92 | $33.75 | 486,375 |
2020-04-16 | $33.97 | $34.05 | $33.55 | $33.94 | $32.81 | 601,097 |
2020-04-15 | $33.77 | $34.04 | $33.56 | $33.80 | $32.67 | 596,283 |
2020-04-14 | $34.24 | $34.69 | $34.17 | $34.63 | $33.47 | 675,229 |
2020-04-13 | $33.84 | $33.90 | $33.13 | $33.59 | $32.47 | 596,775 |
2020-04-09 | $33.94 | $34.35 | $33.67 | $33.98 | $32.85 | 1,799,048 |
2020-04-08 | $32.67 | $33.59 | $32.38 | $33.46 | $32.34 | 542,836 |
2020-04-07 | $33.42 | $33.50 | $32.31 | $32.31 | $31.23 | 1,334,107 |
2020-04-06 | $31.42 | $32.48 | $31.28 | $32.27 | $31.19 | 770,737 |
2020-04-03 | $30.60 | $30.79 | $29.85 | $30.20 | $29.19 | 495,860 |
2020-04-02 | $29.87 | $30.78 | $29.85 | $30.66 | $29.64 | 968,327 |
2020-04-01 | $30.34 | $30.66 | $29.73 | $29.99 | $28.99 | 1,396,522 |
2020-03-31 | $31.74 | $32.11 | $31.25 | $31.45 | $30.40 | 1,532,127 |
2020-03-30 | $31.12 | $31.99 | $30.95 | $31.93 | $30.86 | 1,475,810 |
2020-03-27 | $31.04 | $31.82 | $30.65 | $30.96 | $29.93 | 1,417,547 |
2020-03-26 | $30.43 | $32.08 | $30.43 | $31.94 | $30.87 | 1,408,880 |
2020-03-25 | $30.01 | $31.27 | $29.29 | $30.09 | $29.09 | 2,687,920 |
2020-03-24 | $28.71 | $29.76 | $28.54 | $29.74 | $28.75 | 1,077,037 |
2020-03-23 | $27.81 | $28.00 | $26.60 | $27.12 | $26.22 | 3,889,526 |
2020-03-20 | $29.83 | $30.03 | $28.02 | $28.09 | $26.95 | 1,227,982 |
2020-03-19 | $28.94 | $30.14 | $28.24 | $29.41 | $28.01 | 1,260,352 |
2020-03-18 | $29.08 | $29.91 | $27.71 | $29.31 | $27.92 | 1,920,653 |
2020-03-17 | $29.90 | $31.23 | $29.01 | $30.92 | $29.45 | 1,936,020 |
2020-03-16 | $29.59 | $31.40 | $29.03 | $29.34 | $27.95 | 2,923,417 |
2020-03-13 | $32.12 | $33.15 | $30.52 | $33.13 | $31.56 | 3,048,137 |
2020-03-12 | $31.39 | $32.59 | $29.79 | $30.35 | $28.91 | 2,445,313 |
2020-03-11 | $34.49 | $34.60 | $33.22 | $33.67 | $32.07 | 1,327,029 |
2020-03-10 | $35.02 | $35.44 | $33.63 | $35.44 | $33.76 | 1,481,336 |
2020-03-09 | $34.03 | $35.25 | $33.65 | $33.79 | $32.19 | 2,620,766 |
2020-03-06 | $36.10 | $36.79 | $35.77 | $36.61 | $34.87 | 677,470 |
2020-03-05 | $37.66 | $37.97 | $36.97 | $37.29 | $35.52 | 545,810 |
2020-03-04 | $37.78 | $38.59 | $37.44 | $38.58 | $36.75 | 1,173,701 |
2020-03-03 | $38.20 | $38.68 | $36.71 | $37.05 | $35.29 | 1,154,599 |
2020-03-02 | $36.79 | $38.11 | $36.35 | $38.11 | $36.30 | 1,824,554 |
2020-02-28 | $35.62 | $36.57 | $35.29 | $36.49 | $34.76 | 2,534,280 |
2020-02-27 | $37.77 | $38.24 | $36.77 | $36.77 | $35.03 | 2,140,620 |
2020-02-26 | $38.85 | $39.27 | $38.37 | $38.47 | $36.65 | 617,823 |
2020-02-25 | $40.05 | $40.07 | $38.54 | $38.63 | $36.80 | 1,202,746 |
2020-02-24 | $39.96 | $40.26 | $39.72 | $39.88 | $37.99 | 777,325 |
2020-02-21 | $41.48 | $41.50 | $41.11 | $41.21 | $39.26 | 470,200 |
2020-02-20 | $41.71 | $41.85 | $41.26 | $41.67 | $39.69 | 14,836,536 |
2020-02-19 | $41.75 | $41.89 | $41.72 | $41.81 | $39.83 | 417,931 |
2020-02-18 | $41.61 | $41.66 | $41.41 | $41.58 | $39.61 | 429,060 |
2020-02-14 | $41.71 | $41.72 | $41.55 | $41.71 | $39.73 | 350,025 |
2020-02-13 | $41.47 | $41.78 | $41.47 | $41.65 | $39.67 | 392,336 |
2020-02-12 | $41.60 | $41.71 | $41.57 | $41.70 | $39.72 | 293,247 |
2020-02-11 | $41.50 | $41.63 | $41.37 | $41.43 | $39.46 | 263,719 |
2020-02-10 | $40.90 | $41.34 | $40.90 | $41.34 | $39.38 | 576,964 |
2020-02-07 | $41.15 | $41.20 | $40.96 | $41.03 | $39.08 | 288,837 |
2020-02-06 | $41.31 | $41.31 | $41.15 | $41.25 | $39.29 | 349,763 |
2020-02-05 | $41.06 | $41.18 | $40.89 | $41.14 | $39.19 | 673,968 |
2020-02-04 | $40.55 | $40.80 | $40.53 | $40.70 | $38.77 | 910,950 |
2020-02-03 | $39.95 | $40.32 | $39.95 | $40.09 | $38.19 | 671,751 |
2020-01-31 | $40.43 | $40.46 | $39.66 | $39.78 | $37.89 | 562,548 |
2020-01-30 | $40.15 | $40.54 | $40.02 | $40.53 | $38.61 | 495,741 |
2020-01-29 | $40.64 | $40.64 | $40.38 | $40.38 | $38.46 | 297,738 |
2020-01-28 | $40.23 | $40.56 | $40.17 | $40.45 | $38.53 | 613,333 |
2020-01-27 | $40.01 | $40.23 | $39.85 | $40.06 | $38.16 | 588,798 |
2020-01-24 | $41.14 | $41.14 | $40.49 | $40.65 | $38.72 | 410,220 |
2020-01-23 | $40.92 | $41.07 | $40.74 | $41.06 | $39.11 | 352,627 |
2020-01-22 | $41.13 | $41.20 | $40.97 | $41.01 | $39.06 | 392,785 |
2020-01-21 | $40.96 | $41.10 | $40.92 | $40.97 | $39.03 | 635,752 |
2020-01-17 | $41.09 | $41.10 | $40.98 | $41.07 | $39.12 | 364,661 |
2020-01-16 | $40.81 | $40.99 | $40.80 | $40.98 | $39.04 | 373,717 |
2020-01-15 | $40.52 | $40.76 | $40.52 | $40.63 | $38.70 | 348,150 |
2020-01-14 | $40.57 | $40.70 | $40.48 | $40.53 | $38.61 | 316,184 |
2020-01-13 | $40.40 | $40.59 | $40.33 | $40.59 | $38.66 | 412,128 |
2020-01-10 | $40.51 | $40.51 | $40.23 | $40.30 | $38.39 | 451,107 |
2020-01-09 | $40.39 | $40.43 | $40.29 | $40.39 | $38.47 | 693,876 |
2020-01-08 | $39.95 | $40.33 | $39.95 | $40.14 | $38.24 | 370,772 |
2020-01-07 | $40.00 | $40.05 | $39.90 | $39.97 | $38.07 | 578,627 |
2020-01-06 | $39.71 | $40.08 | $39.68 | $40.08 | $38.18 | 279,094 |
2020-01-03 | $39.78 | $40.06 | $39.76 | $39.94 | $38.05 | 562,143 |
2020-01-02 | $40.09 | $40.18 | $39.91 | $40.18 | $38.27 | 801,746 |
2019-12-31 | $39.68 | $39.88 | $39.64 | $39.86 | $37.97 | 438,679 |
2019-12-30 | $40.01 | $40.01 | $39.67 | $39.77 | $37.88 | 1,779,768 |
2019-12-27 | $40.08 | $40.14 | $39.89 | $39.95 | $38.06 | 394,607 |
2019-12-26 | $39.88 | $39.98 | $39.87 | $39.97 | $38.07 | 328,009 |
2019-12-24 | $39.84 | $39.89 | $39.76 | $39.83 | $37.94 | 229,676 |
2019-12-23 | $39.86 | $39.86 | $39.78 | $39.78 | $37.89 | 428,150 |
2019-12-20 | $39.71 | $39.80 | $39.69 | $39.78 | $37.89 | 261,641 |
2019-12-19 | $39.63 | $39.77 | $39.63 | $39.75 | $37.67 | 352,571 |
2019-12-18 | $39.65 | $39.66 | $39.57 | $39.60 | $37.53 | 286,888 |
2019-12-17 | $39.63 | $39.63 | $39.54 | $39.55 | $37.48 | 254,382 |
2019-12-16 | $39.48 | $39.64 | $39.48 | $39.55 | $37.48 | 247,168 |
2019-12-13 | $39.24 | $39.46 | $39.11 | $39.25 | $37.20 | 274,671 |
2019-12-12 | $38.97 | $39.38 | $38.93 | $39.25 | $37.20 | 339,635 |
2019-12-11 | $38.88 | $38.97 | $38.85 | $38.95 | $36.91 | 373,305 |
2019-12-10 | $38.91 | $38.97 | $38.78 | $38.86 | $36.83 | 340,384 |
2019-12-09 | $38.96 | $39.04 | $38.86 | $38.86 | $36.83 | 297,747 |
2019-12-06 | $38.93 | $39.07 | $38.87 | $39.00 | $36.96 | 390,369 |
2019-12-05 | $38.71 | $38.71 | $38.49 | $38.66 | $36.64 | 319,559 |
2019-12-04 | $38.52 | $38.68 | $38.48 | $38.58 | $36.56 | 354,284 |
2019-12-03 | $38.24 | $38.38 | $38.06 | $38.38 | $36.37 | 494,116 |
2019-12-02 | $39.03 | $39.03 | $38.57 | $38.63 | $36.61 | 470,965 |
2019-11-29 | $39.07 | $39.09 | $38.95 | $38.95 | $36.91 | 93,877 |
2019-11-27 | $39.03 | $39.13 | $38.99 | $39.11 | $37.07 | 360,093 |
2019-11-26 | $38.90 | $38.98 | $38.85 | $38.93 | $36.90 | 321,371 |
2019-11-25 | $38.65 | $38.87 | $38.60 | $38.87 | $36.84 | 299,594 |
2019-11-22 | $38.52 | $38.53 | $38.36 | $38.52 | $36.51 | 276,615 |
2019-11-21 | $38.52 | $38.52 | $38.32 | $38.40 | $36.39 | 305,159 |
2019-11-20 | $38.53 | $38.63 | $38.28 | $38.48 | $36.47 | 291,896 |
2019-11-19 | $38.67 | $38.69 | $38.52 | $38.62 | $36.60 | 301,708 |
2019-11-18 | $38.53 | $38.63 | $38.48 | $38.58 | $36.56 | 507,668 |
2019-11-15 | $38.49 | $38.59 | $38.38 | $38.59 | $36.57 | 230,209 |
2019-11-14 | $38.21 | $38.29 | $38.15 | $38.27 | $36.27 | 269,777 |
2019-11-13 | $38.12 | $38.30 | $38.05 | $38.26 | $36.26 | 296,326 |
2019-11-12 | $38.20 | $38.37 | $38.14 | $38.22 | $36.22 | 216,114 |
2019-11-11 | $38.02 | $38.19 | $38.02 | $38.18 | $36.18 | 191,779 |
2019-11-08 | $38.10 | $38.22 | $38.00 | $38.22 | $36.22 | 278,647 |
2019-11-07 | $38.21 | $38.28 | $38.06 | $38.11 | $36.12 | 330,209 |
2019-11-06 | $38.04 | $38.04 | $37.86 | $37.98 | $35.99 | 826,276 |
2019-11-05 | $38.09 | $38.13 | $37.98 | $38.00 | $36.01 | 350,840 |
2019-11-04 | $38.10 | $38.18 | $38.01 | $38.07 | $36.08 | 585,989 |
2019-11-01 | $37.71 | $37.93 | $37.71 | $37.93 | $35.95 | 459,448 |
2019-10-31 | $37.67 | $37.67 | $37.35 | $37.54 | $35.58 | 666,680 |
2019-10-30 | $37.60 | $37.69 | $37.40 | $37.67 | $35.70 | 638,030 |
2019-10-29 | $37.54 | $37.67 | $37.52 | $37.57 | $35.61 | 240,320 |
2019-10-28 | $37.49 | $37.64 | $37.49 | $37.57 | $35.61 | 228,218 |
2019-10-25 | $37.11 | $37.42 | $37.11 | $37.37 | $35.42 | 312,307 |
2019-10-24 | $37.23 | $37.23 | $37.07 | $37.21 | $35.26 | 336,500 |
2019-10-23 | $36.99 | $37.11 | $36.97 | $37.09 | $35.15 | 212,347 |
2019-10-22 | $37.19 | $37.24 | $37.01 | $37.03 | $35.09 | 214,598 |
2019-10-21 | $37.06 | $37.15 | $37.00 | $37.14 | $35.20 | 281,036 |
2019-10-18 | $36.92 | $37.03 | $36.73 | $36.88 | $34.95 | 251,971 |
2019-10-17 | $37.03 | $37.13 | $36.95 | $37.03 | $35.09 | 333,888 |
2019-10-16 | $36.89 | $36.99 | $36.83 | $36.88 | $34.95 | 407,412 |
2019-10-15 | $36.78 | $37.07 | $36.76 | $36.96 | $35.03 | 476,354 |
2019-10-14 | $36.64 | $36.69 | $36.58 | $36.64 | $34.72 | 228,621 |
2019-10-11 | $36.62 | $36.96 | $36.62 | $36.68 | $34.76 | 417,549 |
2019-10-10 | $36.04 | $36.38 | $36.01 | $36.28 | $34.38 | 272,560 |
2019-10-09 | $36.01 | $36.15 | $35.90 | $36.01 | $34.13 | 325,466 |
2019-10-08 | $36.04 | $36.10 | $35.71 | $35.71 | $33.84 | 508,474 |
2019-10-07 | $36.34 | $36.53 | $36.23 | $36.26 | $34.36 | 494,557 |
2019-10-04 | $36.06 | $36.44 | $36.04 | $36.43 | $34.53 | 516,753 |
2019-10-03 | $35.64 | $35.95 | $35.24 | $35.95 | $34.07 | 824,377 |
2019-10-02 | $36.06 | $36.06 | $35.48 | $35.63 | $33.77 | 478,055 |
2019-10-01 | $36.86 | $36.93 | $36.23 | $36.26 | $34.36 | 628,652 |
2019-09-30 | $36.60 | $36.82 | $36.60 | $36.74 | $34.82 | 474,229 |
2019-09-27 | $36.87 | $36.89 | $36.36 | $36.53 | $34.62 | 326,353 |
2019-09-26 | $36.89 | $36.89 | $36.61 | $36.76 | $34.84 | 403,443 |
2019-09-25 | $36.67 | $36.93 | $36.46 | $36.87 | $34.94 | 697,012 |
2019-09-24 | $37.12 | $37.15 | $36.52 | $36.62 | $34.71 | 335,109 |
2019-09-23 | $36.84 | $37.05 | $36.84 | $36.96 | $35.03 | 280,430 |
2019-09-20 | $37.21 | $37.25 | $36.87 | $36.97 | $35.04 | 256,658 |
2019-09-19 | $37.34 | $37.49 | $37.25 | $37.29 | $35.19 | 506,408 |
2019-09-18 | $37.27 | $37.30 | $36.94 | $37.30 | $35.20 | 340,403 |
2019-09-17 | $37.18 | $37.32 | $37.16 | $37.32 | $35.22 | 469,073 |
2019-09-16 | $37.16 | $37.27 | $37.13 | $37.24 | $35.14 | 249,869 |
2019-09-13 | $37.38 | $37.43 | $37.24 | $37.27 | $35.17 | 247,007 |
2019-09-12 | $37.32 | $37.45 | $37.20 | $37.33 | $35.23 | 447,015 |
2019-09-11 | $36.99 | $37.23 | $36.89 | $37.23 | $35.13 | 349,107 |
2019-09-10 | $36.81 | $36.93 | $36.64 | $36.91 | $34.83 | 232,884 |
2019-09-09 | $37.03 | $37.03 | $36.78 | $36.91 | $34.83 | 505,666 |
2019-09-06 | $36.91 | $36.97 | $36.83 | $36.88 | $34.80 | 306,976 |
2019-09-05 | $36.69 | $36.98 | $36.69 | $36.87 | $34.79 | 354,792 |
2019-09-04 | $36.27 | $36.38 | $36.19 | $36.38 | $34.33 | 469,546 |
2019-09-03 | $36.02 | $36.10 | $35.82 | $36.00 | $33.97 | 452,928 |
2019-08-30 | $36.40 | $36.45 | $36.09 | $36.24 | $34.20 | 352,696 |
2019-08-29 | $36.08 | $36.30 | $36.00 | $36.24 | $34.20 | 1,313,687 |
2019-08-28 | $35.40 | $35.79 | $35.33 | $35.77 | $33.75 | 269,780 |
2019-08-27 | $35.87 | $35.92 | $35.42 | $35.53 | $33.53 | 431,880 |
2019-08-26 | $35.60 | $35.67 | $35.42 | $35.67 | $33.66 | 472,956 |
2019-08-23 | $36.11 | $36.30 | $35.17 | $35.31 | $33.32 | 712,440 |
2019-08-22 | $36.36 | $36.46 | $36.03 | $36.27 | $34.23 | 368,252 |
2019-08-21 | $36.29 | $36.32 | $36.20 | $36.26 | $34.22 | 479,922 |
2019-08-20 | $36.18 | $36.23 | $35.96 | $35.98 | $33.95 | 425,612 |
2019-08-19 | $36.26 | $36.33 | $36.13 | $36.25 | $34.21 | 326,040 |
2019-08-16 | $35.50 | $35.89 | $35.50 | $35.81 | $33.79 | 387,673 |
2019-08-15 | $35.35 | $35.38 | $35.02 | $35.29 | $33.30 | 373,513 |
2019-08-14 | $35.78 | $35.78 | $35.21 | $35.23 | $33.25 | 1,140,519 |
2019-08-13 | $35.74 | $36.50 | $35.68 | $36.29 | $34.25 | 523,300 |
2019-08-12 | $35.99 | $36.04 | $35.63 | $35.74 | $33.73 | 622,203 |
2019-08-09 | $36.39 | $36.43 | $35.99 | $36.19 | $34.15 | 563,134 |
2019-08-08 | $35.99 | $36.49 | $35.94 | $36.49 | $34.43 | 386,739 |
2019-08-07 | $35.34 | $35.85 | $35.05 | $35.78 | $33.76 | 448,512 |
2019-08-06 | $35.53 | $35.75 | $35.30 | $35.73 | $33.72 | 523,028 |
2019-08-05 | $35.81 | $35.84 | $34.97 | $35.27 | $33.28 | 1,049,883 |
2019-08-02 | $36.54 | $36.54 | $36.14 | $36.38 | $34.33 | 373,943 |
2019-08-01 | $37.05 | $37.42 | $36.56 | $36.69 | $34.62 | 716,370 |
2019-07-31 | $37.45 | $37.49 | $36.78 | $37.00 | $34.92 | 518,410 |
2019-07-30 | $37.27 | $37.45 | $37.21 | $37.40 | $35.29 | 257,807 |
2019-07-29 | $37.54 | $37.55 | $37.36 | $37.45 | $35.34 | 369,316 |
2019-07-26 | $37.38 | $37.56 | $37.38 | $37.53 | $35.42 | 292,511 |
2019-07-25 | $37.49 | $37.49 | $37.22 | $37.31 | $35.21 | 498,428 |
2019-07-24 | $37.21 | $37.51 | $37.19 | $37.49 | $35.38 | 408,840 |
2019-07-23 | $37.19 | $37.28 | $37.07 | $37.26 | $35.16 | 255,178 |
2019-07-22 | $37.01 | $37.10 | $36.93 | $37.03 | $34.94 | 236,266 |
2019-07-19 | $37.29 | $37.30 | $36.91 | $36.94 | $34.86 | 228,286 |
2019-07-18 | $36.97 | $37.18 | $36.88 | $37.14 | $35.05 | 244,427 |
2019-07-17 | $37.23 | $37.23 | $36.99 | $37.00 | $34.92 | 283,176 |
2019-07-16 | $37.34 | $37.35 | $37.18 | $37.19 | $35.09 | 324,837 |
2019-07-15 | $37.40 | $37.42 | $37.26 | $37.34 | $35.24 | 199,825 |
2019-07-12 | $37.23 | $37.36 | $37.20 | $37.35 | $35.25 | 289,047 |
2019-07-11 | $37.18 | $37.20 | $37.03 | $37.17 | $35.08 | 335,907 |
2019-07-10 | $37.11 | $37.23 | $36.99 | $37.10 | $35.01 | 276,618 |
2019-07-09 | $36.73 | $36.97 | $36.73 | $36.96 | $34.88 | 219,783 |
2019-07-08 | $36.94 | $36.96 | $36.81 | $36.89 | $34.81 | 278,748 |
2019-07-05 | $36.95 | $37.11 | $36.78 | $37.10 | $35.01 | 370,443 |
2019-07-03 | $36.94 | $37.13 | $36.91 | $37.13 | $35.04 | 200,661 |
2019-07-02 | $36.79 | $36.84 | $36.64 | $36.84 | $34.76 | 456,367 |
2019-07-01 | $36.93 | $36.95 | $36.61 | $36.77 | $34.70 | 966,204 |
2019-06-28 | $36.37 | $36.51 | $36.31 | $36.46 | $34.41 | 964,572 |
2019-06-27 | $36.17 | $36.28 | $36.14 | $36.25 | $34.21 | 572,838 |
2019-06-26 | $36.21 | $36.28 | $36.03 | $36.03 | $34.00 | 284,774 |
2019-06-25 | $36.45 | $36.45 | $36.05 | $36.05 | $34.02 | 280,157 |
2019-06-24 | $36.60 | $36.61 | $36.42 | $36.42 | $34.37 | 600,899 |
2019-06-21 | $36.58 | $36.74 | $36.50 | $36.53 | $34.47 | 298,869 |
2019-06-20 | $36.82 | $36.85 | $36.54 | $36.82 | $34.58 | 1,326,422 |
2019-06-19 | $36.41 | $36.54 | $36.31 | $36.48 | $34.26 | 385,678 |
2019-06-18 | $36.23 | $36.51 | $36.20 | $36.37 | $34.16 | 375,569 |
2019-06-17 | $35.99 | $36.09 | $35.97 | $36.01 | $33.82 | 248,985 |
2019-06-14 | $35.98 | $36.02 | $35.86 | $35.92 | $33.74 | 282,448 |
2019-06-13 | $35.94 | $36.05 | $35.89 | $36.01 | $33.82 | 295,763 |
2019-06-12 | $35.90 | $35.94 | $35.78 | $35.86 | $33.68 | 290,588 |
2019-06-11 | $36.19 | $36.23 | $35.82 | $35.92 | $33.74 | 305,486 |
2019-06-10 | $35.99 | $36.17 | $35.91 | $35.93 | $33.75 | 271,678 |
2019-06-07 | $35.58 | $35.89 | $35.54 | $35.76 | $33.59 | 303,522 |
2019-06-06 | $35.28 | $35.50 | $35.14 | $35.42 | $33.27 | 287,036 |
2019-06-05 | $35.15 | $35.21 | $34.87 | $35.21 | $33.07 | 459,276 |
2019-06-04 | $34.48 | $34.94 | $34.43 | $34.93 | $32.81 | 390,091 |
2019-06-03 | $34.23 | $34.39 | $33.97 | $34.16 | $32.08 | 857,884 |
2019-05-31 | $34.33 | $34.42 | $34.19 | $34.23 | $32.15 | 517,368 |
2019-05-30 | $34.67 | $34.82 | $34.51 | $34.66 | $32.55 | 535,313 |
2019-05-29 | $34.69 | $34.72 | $34.41 | $34.62 | $32.52 | 466,305 |
2019-05-28 | $35.22 | $35.33 | $34.85 | $34.85 | $32.73 | 495,021 |
2019-05-24 | $35.26 | $35.31 | $35.06 | $35.16 | $33.02 | 156,346 |
2019-05-23 | $35.24 | $35.24 | $34.86 | $35.07 | $32.94 | 520,684 |
2019-05-22 | $35.51 | $35.65 | $35.47 | $35.52 | $33.36 | 288,381 |
2019-05-21 | $35.56 | $35.71 | $35.55 | $35.67 | $33.50 | 364,751 |
2019-05-20 | $35.35 | $35.50 | $35.22 | $35.33 | $33.18 | 837,470 |
2019-05-17 | $35.53 | $35.91 | $35.53 | $35.58 | $33.42 | 399,862 |
2019-05-16 | $35.61 | $36.00 | $35.58 | $35.80 | $33.62 | 290,980 |
2019-05-15 | $35.11 | $35.59 | $35.08 | $35.50 | $33.34 | 1,102,657 |
2019-05-14 | $35.10 | $35.50 | $35.08 | $35.32 | $33.17 | 413,062 |
2019-05-13 | $35.24 | $35.31 | $34.85 | $34.98 | $32.85 | 557,775 |
2019-05-10 | $35.62 | $35.98 | $35.20 | $35.88 | $33.70 | 583,299 |
2019-05-09 | $35.57 | $35.82 | $35.30 | $35.74 | $33.57 | 623,415 |
2019-05-08 | $35.88 | $36.09 | $35.79 | $35.86 | $33.68 | 585,877 |
2019-05-07 | $36.26 | $36.28 | $35.65 | $35.90 | $33.72 | 507,510 |
2019-05-06 | $36.08 | $36.59 | $36.08 | $36.55 | $34.33 | 356,302 |
2019-05-03 | $36.47 | $36.68 | $36.45 | $36.65 | $34.42 | 339,795 |
2019-05-02 | $36.31 | $36.44 | $36.03 | $36.26 | $34.06 | 276,568 |
2019-05-01 | $36.70 | $36.71 | $36.32 | $36.33 | $34.12 | 296,660 |
2019-04-30 | $36.57 | $36.63 | $36.33 | $36.58 | $34.36 | 607,583 |
2019-04-29 | $36.54 | $36.64 | $36.52 | $36.54 | $34.32 | 245,917 |
2019-04-26 | $36.32 | $36.51 | $36.23 | $36.49 | $34.27 | 392,393 |
2019-04-25 | $36.41 | $36.42 | $36.18 | $36.33 | $34.12 | 404,859 |
2019-04-24 | $36.46 | $36.50 | $36.36 | $36.40 | $34.19 | 280,188 |
2019-04-23 | $36.15 | $36.46 | $36.11 | $36.45 | $34.23 | 433,705 |
2019-04-22 | $35.97 | $36.10 | $35.96 | $36.10 | $33.91 | 368,412 |
2019-04-18 | $36.10 | $36.10 | $35.89 | $36.05 | $33.86 | 303,725 |
2019-04-17 | $36.29 | $36.29 | $35.94 | $36.01 | $33.82 | 341,673 |
2019-04-16 | $36.20 | $36.23 | $36.05 | $36.12 | $33.92 | 300,959 |
2019-04-15 | $36.18 | $36.18 | $36.01 | $36.12 | $33.92 | 275,213 |
2019-04-12 | $36.14 | $36.17 | $36.02 | $36.15 | $33.95 | 340,597 |
2019-04-11 | $36.00 | $36.00 | $35.83 | $35.90 | $33.72 | 642,486 |
2019-04-10 | $35.82 | $35.93 | $35.76 | $35.93 | $33.75 | 384,042 |
2019-04-09 | $35.84 | $35.86 | $35.67 | $35.73 | $33.56 | 815,139 |
2019-04-08 | $35.89 | $35.97 | $35.77 | $35.97 | $33.78 | 351,450 |
2019-04-05 | $35.85 | $35.95 | $35.81 | $35.94 | $33.75 | 309,873 |
2019-04-04 | $35.73 | $35.78 | $35.60 | $35.75 | $33.58 | 322,869 |
2019-04-03 | $35.76 | $35.83 | $35.59 | $35.68 | $33.51 | 532,744 |
2019-04-02 | $35.61 | $35.62 | $35.47 | $35.60 | $33.44 | 462,545 |
2019-04-01 | $35.45 | $35.61 | $35.40 | $35.59 | $33.43 | 408,158 |
2019-03-29 | $35.15 | $35.20 | $35.03 | $35.18 | $33.04 | 1,091,456 |
2019-03-28 | $34.89 | $34.98 | $34.71 | $34.94 | $32.82 | 304,000 |
2019-03-27 | $34.98 | $35.02 | $34.55 | $34.77 | $32.66 | 362,617 |
2019-03-26 | $34.94 | $35.09 | $34.76 | $34.95 | $32.83 | 373,261 |
2019-03-25 | $34.65 | $34.81 | $34.49 | $34.69 | $32.58 | 480,109 |
2019-03-22 | $35.27 | $35.31 | $34.68 | $34.68 | $32.57 | 443,005 |
2019-03-21 | $34.93 | $35.49 | $34.92 | $35.45 | $33.29 | 386,078 |
2019-03-20 | $35.13 | $35.28 | $34.88 | $35.03 | $32.90 | 368,935 |
2019-03-19 | $35.31 | $35.39 | $35.06 | $35.17 | $33.03 | 778,522 |
2019-03-18 | $35.07 | $35.22 | $35.04 | $35.17 | $33.03 | 298,076 |
2019-03-15 | $34.95 | $35.13 | $34.91 | $35.04 | $32.91 | 349,634 |
2019-03-14 | $35.05 | $35.09 | $34.96 | $35.03 | $32.76 | 281,458 |
2019-03-13 | $34.96 | $35.17 | $34.92 | $35.05 | $32.78 | 375,986 |
2019-03-12 | $34.75 | $34.89 | $34.75 | $34.82 | $32.57 | 368,558 |
2019-03-11 | $34.31 | $34.72 | $34.31 | $34.72 | $32.47 | 357,045 |
2019-03-08 | $34.02 | $34.21 | $33.96 | $34.20 | $31.99 | 571,185 |
2019-03-07 | $34.52 | $34.52 | $34.16 | $34.28 | $32.06 | 642,989 |
2019-03-06 | $34.84 | $34.85 | $34.52 | $34.57 | $32.33 | 483,621 |
2019-03-05 | $34.92 | $34.92 | $34.76 | $34.84 | $32.58 | 532,911 |
2019-03-04 | $35.20 | $35.22 | $34.58 | $34.88 | $32.62 | 634,440 |
2019-03-01 | $35.08 | $35.11 | $34.84 | $35.07 | $32.80 | 589,441 |
2019-02-28 | $34.90 | $34.95 | $34.81 | $34.83 | $32.57 | 735,098 |
2019-02-27 | $34.83 | $34.96 | $34.72 | $34.91 | $32.65 | 381,722 |
2019-02-26 | $34.88 | $35.03 | $34.87 | $34.91 | $32.65 | 297,994 |
2019-02-25 | $35.11 | $35.18 | $34.94 | $34.95 | $32.69 | 436,837 |
2019-02-22 | $34.74 | $34.91 | $34.74 | $34.89 | $32.63 | 407,641 |
2019-02-21 | $34.75 | $34.75 | $34.54 | $34.68 | $32.43 | 810,738 |
2019-02-20 | $34.75 | $34.85 | $34.66 | $34.81 | $32.56 | 588,544 |
2019-02-19 | $34.58 | $34.82 | $34.58 | $34.73 | $32.48 | 541,525 |
2019-02-15 | $34.51 | $34.67 | $34.48 | $34.67 | $32.43 | 612,071 |
2019-02-14 | $34.22 | $34.42 | $34.09 | $34.27 | $32.05 | 447,834 |
2019-02-13 | $34.37 | $34.44 | $34.27 | $34.33 | $32.11 | 479,833 |
2019-02-12 | $34.00 | $34.27 | $34.00 | $34.22 | $32.00 | 547,977 |
2019-02-11 | $33.84 | $33.88 | $33.73 | $33.81 | $31.62 | 534,437 |
2019-02-08 | $33.51 | $33.75 | $33.44 | $33.75 | $31.56 | 406,014 |
2019-02-07 | $33.79 | $33.87 | $33.48 | $33.72 | $31.54 | 951,830 |
2019-02-06 | $34.02 | $34.07 | $33.90 | $34.02 | $31.82 | 541,312 |
2019-02-05 | $33.94 | $34.08 | $33.91 | $34.06 | $31.85 | 795,212 |
2019-02-04 | $33.67 | $33.91 | $33.57 | $33.91 | $31.71 | 531,180 |
2019-02-01 | $33.67 | $33.77 | $33.53 | $33.65 | $31.47 | 598,555 |
2019-01-31 | $33.31 | $33.67 | $33.30 | $33.62 | $31.44 | 406,237 |
2019-01-30 | $33.05 | $33.44 | $32.92 | $33.34 | $31.18 | 541,906 |
2019-01-29 | $32.92 | $32.94 | $32.72 | $32.83 | $30.70 | 1,039,500 |
2019-01-28 | $32.83 | $32.89 | $32.64 | $32.89 | $30.76 | 916,164 |
2019-01-25 | $33.01 | $33.18 | $32.99 | $33.10 | $30.96 | 571,381 |
2019-01-24 | $32.69 | $32.85 | $32.61 | $32.79 | $30.67 | 371,169 |
2019-01-23 | $32.84 | $32.91 | $32.41 | $32.72 | $30.60 | 583,065 |
2019-01-22 | $32.95 | $32.99 | $32.48 | $32.68 | $30.56 | 1,383,511 |
2019-01-18 | $32.94 | $33.21 | $32.86 | $33.12 | $30.98 | 899,941 |
2019-01-17 | $32.34 | $32.82 | $32.34 | $32.72 | $30.60 | 425,079 |
2019-01-16 | $32.38 | $32.57 | $32.36 | $32.44 | $30.34 | 1,116,708 |
2019-01-15 | $32.06 | $32.37 | $32.05 | $32.34 | $30.25 | 400,057 |
2019-01-14 | $31.96 | $32.13 | $31.89 | $32.00 | $29.93 | 328,162 |
2019-01-11 | $32.04 | $32.20 | $31.97 | $32.18 | $30.10 | 1,356,097 |
2019-01-10 | $31.87 | $32.20 | $31.75 | $32.17 | $30.09 | 402,486 |
2019-01-09 | $31.98 | $32.15 | $31.85 | $32.05 | $29.97 | 708,706 |
2019-01-08 | $31.84 | $31.89 | $31.51 | $31.87 | $29.81 | 864,533 |
2019-01-07 | $31.28 | $31.72 | $31.18 | $31.53 | $29.49 | 839,241 |
2019-01-04 | $30.61 | $31.30 | $30.58 | $31.23 | $29.21 | 846,290 |
2019-01-03 | $30.71 | $30.71 | $30.14 | $30.18 | $28.23 | 524,438 |
2019-01-02 | $30.43 | $31.02 | $30.39 | $30.91 | $28.91 | 2,401,945 |
2018-12-31 | $30.82 | $30.91 | $30.57 | $30.91 | $28.91 | 2,019,872 |
2018-12-28 | $30.78 | $31.02 | $30.43 | $30.58 | $28.60 | 2,801,388 |
2018-12-27 | $29.96 | $30.61 | $29.52 | $30.61 | $28.63 | 1,423,284 |
2018-12-26 | $29.08 | $30.35 | $28.88 | $30.34 | $28.38 | 2,896,262 |
2018-12-24 | $29.51 | $29.61 | $28.90 | $28.90 | $27.03 | 2,388,469 |
2018-12-21 | $30.44 | $30.76 | $29.63 | $29.67 | $27.75 | 1,653,352 |
2018-12-20 | $30.86 | $31.04 | $30.18 | $30.52 | $28.40 | 5,195,580 |
2018-12-19 | $31.53 | $32.00 | $30.79 | $31.01 | $28.85 | 1,675,873 |
2018-12-18 | $31.75 | $31.85 | $31.32 | $31.50 | $29.31 | 947,312 |
2018-12-17 | $32.10 | $32.19 | $31.31 | $31.46 | $29.27 | 925,542 |
2018-12-14 | $32.50 | $32.63 | $32.12 | $32.19 | $29.95 | 487,273 |
2018-12-13 | $33.00 | $33.06 | $32.65 | $32.81 | $30.53 | 505,328 |
2018-12-12 | $33.09 | $33.27 | $32.86 | $32.87 | $30.59 | 719,614 |
2018-12-11 | $33.05 | $33.14 | $32.48 | $32.66 | $30.39 | 583,394 |
2018-12-10 | $32.62 | $32.81 | $32.04 | $32.68 | $30.41 | 617,272 |
2018-12-07 | $33.41 | $33.58 | $32.51 | $32.65 | $30.38 | 712,316 |
2018-12-06 | $32.93 | $33.43 | $32.52 | $33.43 | $31.11 | 867,234 |
2018-12-04 | $34.53 | $34.55 | $33.42 | $33.48 | $31.15 | 658,250 |
2018-12-03 | $34.74 | $34.74 | $34.37 | $34.58 | $32.18 | 1,102,598 |
2018-11-30 | $33.89 | $34.22 | $33.87 | $34.04 | $31.67 | 1,175,509 |
2018-11-29 | $33.95 | $34.13 | $33.74 | $33.92 | $31.56 | 480,117 |
2018-11-28 | $33.40 | $34.01 | $33.25 | $34.01 | $31.65 | 581,639 |
2018-11-27 | $33.03 | $33.18 | $32.88 | $33.18 | $30.87 | 360,120 |
2018-11-26 | $32.90 | $33.19 | $32.90 | $33.17 | $30.86 | 1,704,577 |
2018-11-23 | $32.61 | $32.83 | $32.60 | $32.66 | $30.39 | 254,831 |
2018-11-21 | $32.88 | $33.07 | $32.82 | $32.82 | $30.54 | 358,276 |
2018-11-20 | $32.84 | $33.02 | $32.55 | $32.67 | $30.40 | 1,294,335 |
2018-11-19 | $33.84 | $33.85 | $33.17 | $33.29 | $30.98 | 409,589 |
2018-11-16 | $33.66 | $33.96 | $33.59 | $33.90 | $31.54 | 209,121 |
2018-11-15 | $33.28 | $33.85 | $33.07 | $33.83 | $31.48 | 290,023 |
2018-11-14 | $33.90 | $34.01 | $33.24 | $33.42 | $31.10 | 635,998 |
2018-11-13 | $33.80 | $34.06 | $33.60 | $33.69 | $31.35 | 347,177 |
2018-11-12 | $34.32 | $34.32 | $33.67 | $33.75 | $31.40 | 372,529 |
2018-11-09 | $34.63 | $34.63 | $34.21 | $34.42 | $32.03 | 337,091 |
2018-11-08 | $34.81 | $34.88 | $34.63 | $34.78 | $32.36 | 382,311 |
2018-11-07 | $34.38 | $34.87 | $34.38 | $34.83 | $32.41 | 491,573 |
2018-11-06 | $33.95 | $34.14 | $33.92 | $34.14 | $31.77 | 481,585 |
2018-11-05 | $33.86 | $34.01 | $33.67 | $33.92 | $31.56 | 3,672,961 |
2018-11-02 | $34.13 | $34.18 | $33.54 | $33.81 | $31.46 | 570,950 |
2018-11-01 | $33.67 | $33.99 | $33.54 | $33.98 | $31.62 | 491,189 |
2018-10-31 | $33.54 | $33.86 | $33.51 | $33.55 | $31.22 | 1,176,969 |
2018-10-30 | $32.72 | $33.24 | $32.62 | $33.20 | $30.89 | 585,670 |
2018-10-29 | $33.31 | $33.47 | $32.23 | $32.72 | $30.45 | 430,743 |
2018-10-26 | $32.94 | $33.27 | $32.49 | $32.85 | $30.57 | 987,592 |
2018-10-25 | $33.10 | $33.62 | $33.00 | $33.42 | $31.10 | 1,040,484 |
2018-10-24 | $33.89 | $33.91 | $32.79 | $32.84 | $30.56 | 1,088,071 |
2018-10-23 | $33.60 | $34.05 | $33.29 | $33.89 | $31.53 | 620,966 |
2018-10-22 | $34.32 | $34.35 | $34.01 | $34.09 | $31.72 | 340,992 |
2018-10-19 | $34.37 | $34.62 | $34.15 | $34.22 | $31.84 | 416,591 |
2018-10-18 | $34.70 | $34.75 | $34.14 | $34.29 | $31.91 | 354,483 |
2018-10-17 | $34.83 | $34.88 | $34.47 | $34.81 | $32.39 | 1,086,899 |
2018-10-16 | $34.34 | $34.86 | $34.25 | $34.80 | $32.38 | 341,868 |
2018-10-15 | $34.18 | $34.36 | $34.02 | $34.07 | $31.70 | 676,489 |
2018-10-12 | $34.36 | $34.36 | $33.79 | $34.23 | $31.85 | 1,051,629 |
2018-10-11 | $34.42 | $34.60 | $33.62 | $33.83 | $31.48 | 908,308 |
2018-10-10 | $35.53 | $35.56 | $34.49 | $34.52 | $32.12 | 875,354 |
2018-10-09 | $35.66 | $35.83 | $35.60 | $35.65 | $33.17 | 405,914 |
2018-10-08 | $35.61 | $35.75 | $35.41 | $35.71 | $33.23 | 924,088 |
2018-10-05 | $35.98 | $36.04 | $35.52 | $35.74 | $33.26 | 345,841 |
2018-10-04 | $36.21 | $36.24 | $35.74 | $35.94 | $33.44 | 641,344 |
2018-10-03 | $36.37 | $36.41 | $36.21 | $36.26 | $33.74 | 370,155 |
2018-10-02 | $36.26 | $36.32 | $36.15 | $36.21 | $33.69 | 350,470 |
2018-10-01 | $36.40 | $36.45 | $36.19 | $36.26 | $33.74 | 390,299 |
2018-09-28 | $36.14 | $36.27 | $36.12 | $36.20 | $33.68 | 579,896 |
2018-09-27 | $36.18 | $36.34 | $36.13 | $36.18 | $33.67 | 449,549 |
2018-09-26 | $36.28 | $36.39 | $36.05 | $36.10 | $33.59 | 396,713 |
2018-09-25 | $36.34 | $36.35 | $36.20 | $36.22 | $33.70 | 968,480 |
2018-09-24 | $36.33 | $36.34 | $36.19 | $36.26 | $33.74 | 416,788 |
2018-09-21 | $36.53 | $36.53 | $36.35 | $36.37 | $33.84 | 363,709 |
2018-09-20 | $36.49 | $36.63 | $36.45 | $36.58 | $33.87 | 417,559 |
2018-09-19 | $36.33 | $36.39 | $36.28 | $36.31 | $33.62 | 299,379 |
2018-09-18 | $36.19 | $36.38 | $36.19 | $36.30 | $33.61 | 549,124 |
2018-09-17 | $36.37 | $36.37 | $36.10 | $36.12 | $33.44 | 624,782 |
2018-09-14 | $36.37 | $36.40 | $36.24 | $36.36 | $33.66 | 340,140 |
2018-09-13 | $36.28 | $36.36 | $36.23 | $36.30 | $33.61 | 338,205 |
2018-09-12 | $36.15 | $36.22 | $36.01 | $36.15 | $33.47 | 497,391 |
2018-09-11 | $35.96 | $36.19 | $35.89 | $36.13 | $33.45 | 568,318 |
2018-09-10 | $36.09 | $36.12 | $35.98 | $36.03 | $33.36 | 1,735,217 |
2018-09-07 | $35.90 | $36.09 | $35.85 | $35.95 | $33.28 | 1,993,333 |
2018-09-06 | $36.19 | $36.20 | $35.90 | $36.01 | $33.34 | 404,802 |
2018-09-05 | $36.22 | $36.22 | $35.98 | $36.15 | $33.47 | 460,474 |
2018-09-04 | $36.28 | $36.32 | $36.11 | $36.27 | $33.58 | 373,375 |
2018-08-31 | $36.23 | $36.34 | $36.19 | $36.31 | $33.62 | 464,441 |
2018-08-30 | $36.39 | $36.41 | $36.21 | $36.28 | $33.59 | 426,553 |
2018-08-29 | $36.28 | $36.46 | $36.24 | $36.44 | $33.74 | 350,431 |
2018-08-28 | $36.25 | $36.30 | $36.16 | $36.24 | $33.55 | 340,525 |
2018-08-27 | $36.08 | $36.25 | $36.08 | $36.22 | $33.53 | 309,989 |
2018-08-24 | $35.84 | $35.98 | $35.83 | $35.97 | $33.30 | 214,359 |
2018-08-23 | $35.82 | $35.88 | $35.70 | $35.75 | $33.10 | 282,166 |
2018-08-22 | $35.79 | $35.87 | $35.73 | $35.82 | $33.16 | 275,297 |
2018-08-21 | $35.72 | $35.92 | $35.72 | $35.80 | $33.14 | 492,771 |
2018-08-20 | $35.65 | $35.75 | $35.61 | $35.68 | $33.03 | 812,474 |
2018-08-17 | $35.47 | $35.67 | $35.41 | $35.62 | $32.98 | 283,495 |
2018-08-16 | $35.41 | $35.59 | $35.39 | $35.47 | $32.84 | 313,609 |
2018-08-15 | $35.29 | $35.33 | $34.98 | $35.18 | $32.57 | 302,194 |
2018-08-14 | $35.35 | $35.50 | $35.29 | $35.45 | $32.82 | 578,514 |
2018-08-13 | $35.41 | $35.48 | $35.18 | $35.21 | $32.60 | 412,417 |
2018-08-10 | $35.41 | $35.49 | $35.29 | $35.37 | $32.75 | 259,723 |
2018-08-09 | $35.65 | $35.71 | $35.56 | $35.59 | $32.95 | 258,516 |
2018-08-08 | $35.64 | $35.68 | $35.55 | $35.63 | $32.99 | 308,000 |
2018-08-07 | $35.39 | $35.69 | $35.39 | $35.65 | $33.01 | 373,329 |
2018-08-06 | $35.39 | $35.57 | $35.35 | $35.53 | $32.89 | 496,083 |
2018-08-03 | $34.88 | $35.40 | $34.88 | $35.40 | $32.77 | 346,493 |
2018-08-02 | $34.88 | $35.30 | $34.88 | $35.29 | $32.67 | 563,297 |
2018-08-01 | $35.13 | $35.19 | $34.95 | $35.06 | $32.46 | 849,703 |
2018-07-31 | $35.04 | $35.19 | $34.96 | $35.09 | $32.49 | 841,128 |
2018-07-30 | $35.15 | $35.15 | $34.84 | $34.89 | $32.30 | 590,782 |
2018-07-27 | $35.46 | $35.47 | $34.99 | $35.10 | $32.50 | 1,126,326 |
2018-07-26 | $35.37 | $35.48 | $35.35 | $35.37 | $32.75 | 674,324 |
2018-07-25 | $35.17 | $35.48 | $35.13 | $35.46 | $32.83 | 912,503 |
2018-07-24 | $35.26 | $35.32 | $35.04 | $35.17 | $32.56 | 984,155 |
2018-07-23 | $35.04 | $35.11 | $34.94 | $35.09 | $32.49 | 575,740 |
2018-07-20 | $35.02 | $35.13 | $35.02 | $35.04 | $32.44 | 550,966 |
2018-07-19 | $35.11 | $35.17 | $34.98 | $35.08 | $32.48 | 800,924 |
2018-07-18 | $35.12 | $35.18 | $35.03 | $35.16 | $32.55 | 356,475 |
2018-07-17 | $34.88 | $35.16 | $34.86 | $35.10 | $32.50 | 686,176 |
2018-07-16 | $35.03 | $35.03 | $34.89 | $34.96 | $32.37 | 502,935 |
2018-07-13 | $34.98 | $35.06 | $34.90 | $35.00 | $32.40 | 438,167 |
2018-07-12 | $34.86 | $34.99 | $34.77 | $34.99 | $32.39 | 596,032 |
2018-07-11 | $34.78 | $34.87 | $34.66 | $34.71 | $32.13 | 1,045,416 |
2018-07-10 | $34.94 | $34.99 | $34.85 | $34.96 | $32.37 | 840,029 |
2018-07-09 | $34.71 | $34.87 | $34.67 | $34.87 | $32.28 | 838,226 |
2018-07-06 | $34.31 | $34.60 | $34.23 | $34.56 | $32.00 | 1,176,706 |
2018-07-05 | $34.17 | $34.28 | $34.00 | $34.28 | $31.74 | 1,211,121 |
2018-07-03 | $34.22 | $34.25 | $33.94 | $33.97 | $31.45 | 311,092 |
2018-07-02 | $33.80 | $34.09 | $33.76 | $34.09 | $31.56 | 793,059 |
2018-06-29 | $34.11 | $34.28 | $33.99 | $33.99 | $31.47 | 745,125 |
2018-06-28 | $33.77 | $34.05 | $33.64 | $33.94 | $31.42 | 1,057,301 |
2018-06-27 | $34.19 | $34.34 | $33.75 | $33.77 | $31.26 | 534,470 |
2018-06-26 | $34.08 | $34.19 | $33.97 | $34.08 | $31.55 | 317,193 |
2018-06-25 | $34.33 | $34.38 | $33.79 | $33.98 | $31.46 | 969,257 |
2018-06-22 | $34.62 | $34.63 | $34.45 | $34.48 | $31.92 | 559,723 |
2018-06-21 | $34.66 | $34.66 | $34.37 | $34.44 | $31.88 | 586,135 |
2018-06-20 | $34.67 | $34.74 | $34.59 | $34.67 | $32.10 | 613,931 |
2018-06-19 | $34.39 | $34.59 | $34.30 | $34.56 | $32.00 | 822,737 |
2018-06-18 | $34.54 | $34.71 | $34.47 | $34.70 | $32.13 | 349,744 |
2018-06-15 | $34.68 | $34.77 | $34.52 | $34.73 | $32.15 | 615,019 |
2018-06-14 | $34.91 | $34.96 | $34.81 | $34.88 | $32.18 | 522,163 |
2018-06-13 | $34.94 | $35.00 | $34.80 | $34.81 | $32.11 | 276,262 |
2018-06-12 | $34.96 | $35.00 | $34.85 | $34.95 | $32.24 | 4,384,968 |
2018-06-11 | $34.87 | $34.96 | $34.84 | $34.88 | $32.18 | 542,258 |
2018-06-08 | $34.69 | $34.84 | $34.64 | $34.82 | $32.12 | 550,337 |
2018-06-07 | $34.83 | $34.86 | $34.60 | $34.74 | $32.05 | 928,420 |
2018-06-06 | $34.58 | $34.76 | $34.47 | $34.71 | $32.02 | 701,378 |
2018-06-05 | $34.46 | $34.51 | $34.35 | $34.49 | $31.82 | 550,260 |
2018-06-04 | $34.38 | $34.44 | $34.33 | $34.44 | $31.77 | 344,862 |
2018-06-01 | $34.13 | $34.30 | $34.12 | $34.27 | $31.61 | 787,094 |
2018-05-31 | $34.13 | $34.14 | $33.87 | $33.92 | $31.29 | 673,565 |
2018-05-30 | $33.90 | $34.22 | $33.90 | $34.17 | $31.52 | 389,397 |
2018-05-29 | $33.85 | $33.94 | $33.55 | $33.72 | $31.11 | 703,018 |
2018-05-25 | $34.05 | $34.11 | $33.97 | $34.05 | $31.41 | 328,273 |
2018-05-24 | $34.12 | $34.15 | $33.87 | $34.12 | $31.48 | 564,766 |
2018-05-23 | $33.93 | $34.17 | $33.90 | $34.17 | $31.52 | 188,435 |
2018-05-22 | $34.29 | $34.29 | $34.03 | $34.07 | $31.43 | 1,768,066 |
2018-05-21 | $34.13 | $34.24 | $34.09 | $34.15 | $31.50 | 569,718 |
2018-05-18 | $33.97 | $34.00 | $33.88 | $33.94 | $31.31 | 218,380 |
2018-05-17 | $33.99 | $34.13 | $33.88 | $34.00 | $31.36 | 252,966 |
2018-05-16 | $33.85 | $34.05 | $33.85 | $33.98 | $31.35 | 245,014 |
2018-05-15 | $33.90 | $33.90 | $33.72 | $33.82 | $31.20 | 299,728 |
2018-05-14 | $34.13 | $34.18 | $33.98 | $34.04 | $31.40 | 233,724 |
2018-05-11 | $33.99 | $34.08 | $33.90 | $34.01 | $31.37 | 340,728 |
2018-05-10 | $33.77 | $34.00 | $33.72 | $33.96 | $31.33 | 413,896 |
2018-05-09 | $33.43 | $33.69 | $33.38 | $33.65 | $31.04 | 657,099 |
2018-05-08 | $33.30 | $33.40 | $33.16 | $33.35 | $30.77 | 335,957 |
2018-05-07 | $33.31 | $33.46 | $33.24 | $33.32 | $30.74 | 469,081 |
2018-05-04 | $32.71 | $33.30 | $32.63 | $33.18 | $30.61 | 644,380 |
2018-05-03 | $32.77 | $32.86 | $32.37 | $32.80 | $30.26 | 499,515 |
2018-05-02 | $33.03 | $33.15 | $32.82 | $32.85 | $30.30 | 342,821 |
2018-05-01 | $32.92 | $33.05 | $32.70 | $33.05 | $30.49 | 630,828 |
2018-04-30 | $33.33 | $33.40 | $32.98 | $33.00 | $30.44 | 434,008 |
2018-04-27 | $33.27 | $33.32 | $33.12 | $33.22 | $30.65 | 341,000 |
2018-04-26 | $33.01 | $33.31 | $32.96 | $33.23 | $30.65 | 981,085 |
2018-04-25 | $32.81 | $32.96 | $32.60 | $32.87 | $30.32 | 507,958 |
2018-04-24 | $33.40 | $33.42 | $32.63 | $32.85 | $30.30 | 453,937 |
2018-04-23 | $33.34 | $33.40 | $33.09 | $33.23 | $30.65 | 355,924 |
2018-04-20 | $33.53 | $33.55 | $33.14 | $33.23 | $30.65 | 455,710 |
2018-04-19 | $33.64 | $33.65 | $33.38 | $33.51 | $30.91 | 10,095,762 |
2018-04-18 | $33.75 | $33.82 | $33.64 | $33.71 | $31.10 | 313,870 |
2018-04-17 | $33.52 | $33.74 | $33.48 | $33.66 | $31.05 | 205,860 |
2018-04-16 | $33.27 | $33.41 | $33.16 | $33.32 | $30.74 | 239,750 |
2018-04-13 | $33.34 | $33.34 | $32.90 | $33.03 | $30.47 | 265,379 |
2018-04-12 | $33.09 | $33.27 | $33.02 | $33.16 | $30.59 | 279,649 |
2018-04-11 | $32.86 | $33.10 | $32.84 | $32.87 | $30.32 | 256,501 |
2018-04-10 | $32.90 | $33.13 | $32.78 | $33.04 | $30.48 | 301,485 |
2018-04-09 | $32.61 | $32.96 | $32.45 | $32.53 | $30.01 | 1,275,782 |
2018-04-06 | $32.86 | $33.02 | $32.16 | $32.39 | $29.88 | 291,269 |
2018-04-05 | $33.07 | $33.19 | $32.94 | $33.09 | $30.53 | 694,220 |
2018-04-04 | $31.97 | $32.91 | $31.95 | $32.84 | $30.29 | 366,433 |
2018-04-03 | $32.25 | $32.52 | $32.01 | $32.48 | $29.96 | 287,343 |
2018-04-02 | $32.68 | $32.76 | $31.75 | $32.09 | $29.60 | 724,676 |
2018-03-29 | $32.54 | $33.00 | $32.45 | $32.82 | $30.28 | 568,545 |
2018-03-28 | $32.48 | $32.67 | $32.23 | $32.36 | $29.85 | 188,424 |
2018-03-27 | $33.15 | $33.17 | $32.27 | $32.46 | $29.94 | 372,148 |
2018-03-26 | $32.67 | $33.03 | $32.35 | $32.97 | $30.41 | 1,791,089 |
2018-03-23 | $32.93 | $32.95 | $32.15 | $32.18 | $29.69 | 728,685 |
2018-03-22 | $33.38 | $33.48 | $32.83 | $32.85 | $30.30 | 340,704 |
2018-03-21 | $33.71 | $33.95 | $33.63 | $33.67 | $31.06 | 185,288 |
2018-03-20 | $33.70 | $33.77 | $33.62 | $33.65 | $31.04 | 1,058,765 |
2018-03-19 | $34.00 | $34.01 | $33.42 | $33.63 | $31.02 | 412,292 |
2018-03-16 | $34.08 | $34.19 | $34.05 | $34.09 | $31.45 | 123,794 |
2018-03-15 | $34.23 | $34.31 | $34.05 | $34.11 | $31.35 | 95,725 |
2018-03-14 | $34.50 | $34.50 | $34.12 | $34.18 | $31.41 | 916,694 |
2018-03-13 | $34.77 | $34.78 | $34.30 | $34.38 | $31.60 | 290,320 |
2018-03-12 | $34.66 | $34.72 | $34.52 | $34.59 | $31.79 | 186,965 |
2018-03-09 | $34.23 | $34.60 | $34.19 | $34.60 | $31.80 | 170,814 |
2018-03-08 | $33.98 | $34.06 | $33.86 | $34.02 | $31.27 | 276,443 |
2018-03-07 | $33.55 | $33.97 | $33.55 | $33.91 | $31.17 | 300,082 |
2018-03-06 | $33.87 | $33.92 | $33.69 | $33.89 | $31.15 | 294,125 |
2018-03-05 | $33.28 | $33.87 | $33.24 | $33.76 | $31.03 | 415,553 |
2018-03-02 | $32.99 | $33.47 | $32.87 | $33.41 | $30.71 | 408,069 |
2018-03-01 | $33.60 | $33.80 | $32.97 | $33.18 | $30.50 | 392,202 |
2018-02-28 | $34.07 | $34.16 | $33.56 | $33.56 | $30.85 | 396,889 |
2018-02-27 | $34.41 | $34.50 | $33.96 | $33.97 | $31.22 | 230,745 |
2018-02-26 | $34.20 | $34.39 | $34.07 | $34.36 | $31.58 | 567,070 |
2018-02-23 | $33.70 | $34.02 | $33.61 | $34.02 | $31.27 | 158,664 |
2018-02-22 | $33.57 | $33.82 | $33.43 | $33.48 | $30.77 | 180,316 |
2018-02-21 | $33.69 | $34.03 | $33.47 | $33.47 | $30.76 | 163,989 |
2018-02-20 | $33.70 | $33.91 | $33.53 | $33.65 | $30.93 | 315,190 |
2018-02-16 | $33.74 | $34.08 | $33.74 | $33.85 | $31.11 | 721,980 |
2018-02-15 | $33.66 | $33.82 | $33.33 | $33.82 | $31.08 | 274,258 |
2018-02-14 | $32.72 | $33.45 | $32.72 | $33.40 | $30.70 | 437,687 |
2018-02-13 | $32.73 | $33.02 | $32.65 | $32.94 | $30.28 | 397,763 |
2018-02-12 | $32.73 | $33.06 | $32.44 | $32.86 | $30.20 | 925,358 |
2018-02-09 | $32.33 | $32.62 | $31.39 | $32.38 | $29.76 | 679,557 |
2018-02-08 | $33.26 | $33.27 | $31.98 | $31.98 | $29.39 | 356,800 |
2018-02-07 | $33.21 | $33.71 | $33.15 | $33.15 | $30.47 | 339,499 |
2018-02-06 | $32.35 | $33.41 | $32.03 | $33.34 | $30.64 | 994,150 |
2018-02-05 | $33.93 | $34.16 | $32.70 | $33.04 | $30.37 | 706,714 |
2018-02-02 | $34.67 | $34.72 | $34.12 | $34.12 | $31.36 | 500,678 |
2018-02-01 | $34.78 | $35.02 | $34.75 | $34.86 | $32.04 | 252,827 |
2018-01-31 | $35.00 | $35.07 | $34.74 | $34.91 | $32.09 | 1,211,088 |
2018-01-30 | $35.00 | $35.05 | $34.83 | $34.88 | $32.06 | 340,515 |
2018-01-29 | $35.42 | $35.46 | $35.22 | $35.25 | $32.40 | 1,230,351 |
2018-01-26 | $35.25 | $35.46 | $35.18 | $35.45 | $32.58 | 311,882 |
2018-01-25 | $35.21 | $35.21 | $35.00 | $35.10 | $32.26 | 316,137 |
2018-01-24 | $35.26 | $35.28 | $34.95 | $35.11 | $32.27 | 412,751 |
2018-01-23 | $35.07 | $35.16 | $35.01 | $35.14 | $32.30 | 257,155 |
2018-01-22 | $34.79 | $35.05 | $34.76 | $35.05 | $32.21 | 283,979 |
2018-01-19 | $34.67 | $34.78 | $34.60 | $34.75 | $31.94 | 1,857,133 |
2018-01-18 | $34.66 | $34.69 | $34.52 | $34.60 | $31.80 | 2,184,039 |
2018-01-17 | $34.51 | $34.72 | $34.37 | $34.65 | $31.85 | 1,036,726 |
2018-01-16 | $34.66 | $34.75 | $34.26 | $34.33 | $31.55 | 907,446 |
2018-01-12 | $34.39 | $34.51 | $34.33 | $34.51 | $31.72 | 498,128 |
2018-01-11 | $34.10 | $34.29 | $34.06 | $34.29 | $31.52 | 869,536 |
2018-01-10 | $33.99 | $34.07 | $33.89 | $34.00 | $31.25 | 504,941 |
2018-01-09 | $34.08 | $34.16 | $34.03 | $34.05 | $31.30 | 2,025,730 |
2018-01-08 | $33.97 | $34.03 | $33.89 | $34.02 | $31.27 | 328,413 |
2018-01-05 | $33.86 | $33.96 | $33.79 | $33.95 | $31.20 | 764,416 |
2018-01-04 | $33.73 | $33.80 | $33.71 | $33.75 | $31.02 | 712,347 |
2018-01-03 | $33.47 | $33.63 | $33.47 | $33.63 | $30.91 | 287,847 |
2018-01-02 | $33.41 | $33.44 | $33.28 | $33.36 | $30.66 | 920,468 |
2017-12-29 | $33.43 | $33.43 | $33.19 | $33.21 | $30.52 | 469,792 |
2017-12-28 | $33.35 | $33.35 | $33.27 | $33.34 | $30.64 | 509,386 |
2017-12-27 | $33.28 | $33.37 | $33.22 | $33.26 | $30.57 | 1,405,792 |
2017-12-26 | $33.23 | $33.26 | $33.21 | $33.25 | $30.56 | 259,140 |
2017-12-22 | $33.31 | $33.31 | $33.20 | $33.25 | $30.56 | 340,358 |
2017-12-21 | $33.27 | $33.36 | $33.23 | $33.26 | $30.57 | 291,557 |
2017-12-20 | $33.33 | $33.33 | $33.15 | $33.21 | $30.52 | 398,411 |
2017-12-19 | $33.45 | $33.45 | $33.20 | $33.21 | $30.52 | 295,905 |
2017-12-18 | $33.31 | $33.37 | $33.31 | $33.32 | $30.62 | 990,499 |
2017-12-15 | $32.97 | $33.17 | $32.93 | $33.09 | $30.41 | 295,461 |
2017-12-14 | $33.20 | $33.20 | $32.97 | $32.98 | $30.16 | 331,948 |
2017-12-13 | $33.17 | $33.26 | $33.09 | $33.09 | $30.26 | 445,600 |
2017-12-12 | $33.14 | $33.21 | $33.10 | $33.13 | $30.30 | 357,100 |
2017-12-11 | $33.04 | $33.11 | $33.02 | $33.11 | $30.28 | 323,768 |
2017-12-08 | $32.99 | $33.04 | $32.94 | $33.02 | $30.20 | 500,195 |
2017-12-07 | $32.66 | $32.88 | $32.66 | $32.83 | $30.02 | 263,733 |
2017-12-06 | $32.75 | $32.78 | $32.67 | $32.73 | $29.93 | 289,134 |
2017-12-05 | $32.94 | $32.99 | $32.74 | $32.76 | $29.96 | 274,342 |
2017-12-04 | $33.15 | $33.23 | $32.88 | $32.90 | $30.09 | 352,840 |
2017-12-01 | $32.99 | $33.03 | $32.44 | $32.93 | $30.11 | 975,119 |
2017-11-30 | $32.90 | $33.10 | $32.84 | $33.01 | $30.19 | 277,879 |
2017-11-29 | $32.73 | $32.84 | $32.67 | $32.72 | $29.92 | 163,434 |
2017-11-28 | $32.48 | $32.73 | $32.43 | $32.73 | $29.93 | 186,608 |
2017-11-27 | $32.45 | $32.46 | $32.36 | $32.37 | $29.60 | 278,762 |
2017-11-24 | $32.45 | $32.45 | $32.39 | $32.43 | $29.66 | 103,272 |
2017-11-22 | $32.41 | $32.41 | $32.34 | $32.36 | $29.59 | 184,875 |
2017-11-21 | $32.27 | $32.39 | $32.27 | $32.38 | $29.61 | 926,659 |
2017-11-20 | $32.16 | $32.18 | $32.09 | $32.10 | $29.35 | 249,593 |
2017-11-17 | $32.11 | $32.14 | $32.08 | $32.10 | $29.35 | 232,767 |
2017-11-16 | $31.98 | $32.19 | $31.98 | $32.15 | $29.40 | 735,897 |
2017-11-15 | $31.90 | $31.93 | $31.72 | $31.83 | $29.11 | 290,292 |
2017-11-14 | $31.98 | $32.02 | $31.88 | $32.01 | $29.27 | 251,001 |
2017-11-13 | $31.98 | $32.11 | $31.96 | $32.08 | $29.34 | 146,495 |
2017-11-10 | $32.05 | $32.07 | $31.98 | $32.05 | $29.31 | 158,029 |
2017-11-09 | $32.04 | $32.14 | $31.84 | $32.06 | $29.32 | 267,382 |
2017-11-08 | $32.13 | $32.20 | $32.06 | $32.17 | $29.42 | 344,245 |
2017-11-07 | $32.23 | $32.24 | $32.06 | $32.13 | $29.38 | 151,925 |
2017-11-06 | $32.17 | $32.20 | $32.12 | $32.16 | $29.41 | 255,532 |
2017-11-03 | $32.08 | $32.13 | $31.99 | $32.12 | $29.37 | 152,560 |
2017-11-02 | $32.04 | $32.05 | $31.87 | $32.02 | $29.28 | 259,199 |
2017-11-01 | $32.13 | $32.16 | $31.96 | $32.02 | $29.28 | 226,274 |
2017-10-31 | $32.00 | $32.04 | $31.96 | $32.01 | $29.27 | 199,568 |
2017-10-30 | $32.00 | $32.03 | $31.90 | $31.94 | $29.21 | 135,784 |
2017-10-27 | $31.92 | $32.07 | $31.86 | $32.06 | $29.32 | 156,322 |
2017-10-26 | $31.88 | $31.88 | $31.80 | $31.80 | $29.08 | 192,185 |
2017-10-25 | $31.95 | $31.95 | $31.62 | $31.77 | $29.05 | 95,519 |
2017-10-24 | $31.88 | $31.95 | $31.88 | $31.91 | $29.18 | 353,407 |
2017-10-23 | $32.04 | $32.04 | $31.85 | $31.86 | $29.14 | 386,350 |
2017-10-20 | $31.98 | $32.00 | $31.91 | $31.99 | $29.25 | 120,117 |
2017-10-19 | $31.75 | $31.82 | $31.63 | $31.81 | $29.09 | 113,270 |
2017-10-18 | $31.86 | $31.86 | $31.79 | $31.81 | $29.09 | 59,879 |
2017-10-17 | $31.70 | $31.79 | $31.70 | $31.73 | $29.02 | 92,431 |
2017-10-16 | $31.72 | $31.77 | $31.72 | $31.75 | $29.03 | 4,733 |
2017-10-13 | $190.47 | $190.85 | $190.27 | $190.27 | $29.00 | 55,560 |
2017-10-12 | $190.43 | $190.67 | $189.89 | $190.44 | $29.02 | 14,094 |
2017-10-11 | $190.06 | $190.49 | $190.06 | $190.49 | $29.03 | 11,004 |
2017-10-10 | $190.48 | $190.48 | $189.86 | $190.17 | $28.98 | 24,096 |
2017-10-09 | $190.58 | $190.58 | $189.97 | $190.00 | $28.96 | 5,160 |
2017-10-06 | $189.98 | $190.26 | $189.87 | $190.04 | $28.96 | 23,412 |
2017-10-05 | $189.63 | $190.33 | $189.63 | $190.08 | $28.97 | 9,564 |
2017-10-04 | $189.27 | $189.58 | $189.01 | $189.32 | $28.86 | 15,900 |
2017-10-03 | $189.09 | $189.09 | $188.52 | $188.93 | $28.80 | 26,766 |
2017-10-02 | $188.05 | $188.71 | $187.92 | $188.63 | $28.75 | 39,066 |
2017-09-29 | $186.88 | $187.90 | $186.88 | $187.90 | $28.64 | 59,064 |
2017-09-28 | $186.46 | $187.08 | $186.46 | $186.91 | $28.49 | 20,118 |
2017-09-27 | $186.35 | $187.03 | $185.67 | $186.91 | $28.49 | 71,400 |
2017-09-26 | $185.80 | $186.35 | $185.60 | $185.60 | $28.29 | 108,300 |
2017-09-25 | $186.30 | $186.30 | $185.27 | $185.66 | $28.30 | 18,654 |
2017-09-22 | $185.87 | $186.17 | $185.66 | $186.17 | $28.37 | 10,158 |
2017-09-21 | $186.01 | $186.49 | $185.82 | $185.82 | $28.32 | 37,974 |
2017-09-20 | $186.08 | $186.68 | $185.84 | $186.30 | $28.39 | 15,516 |
2017-09-19 | $186.03 | $186.27 | $185.99 | $186.27 | $28.39 | 6,708 |
2017-09-18 | $186.20 | $186.32 | $185.82 | $185.95 | $28.34 | 8,514 |
2017-09-15 | $184.82 | $185.90 | $184.82 | $185.52 | $28.28 | 9,492 |
2017-09-14 | $187.18 | $187.18 | $185.84 | $186.14 | $28.25 | 14,370 |
2017-09-13 | $186.13 | $186.50 | $185.90 | $186.50 | $28.31 | 2,112,270 |
2017-09-12 | $186.16 | $186.16 | $185.55 | $185.66 | $28.18 | 38,880 |
2017-09-11 | $185.05 | $185.23 | $185.05 | $185.23 | $28.12 | 5,286 |
2017-09-08 | $183.25 | $183.54 | $183.25 | $183.50 | $27.85 | 8,238 |
2017-09-07 | $184.06 | $184.06 | $183.35 | $183.35 | $27.83 | 7,134 |
2017-09-06 | $183.76 | $183.76 | $183.36 | $183.69 | $27.88 | 18,492 |
2017-09-05 | $183.07 | $183.13 | $182.87 | $183.13 | $27.80 | 18,258 |
2017-09-01 | $184.65 | $185.06 | $184.60 | $184.84 | $28.06 | 15,366 |
2017-08-31 | $183.56 | $184.18 | $183.56 | $184.18 | $27.96 | 14,436 |
2017-08-30 | $181.92 | $183.07 | $181.80 | $182.90 | $27.76 | 34,152 |
2017-08-29 | $181.27 | $181.89 | $181.27 | $181.86 | $27.61 | 30,078 |
2017-08-28 | $182.31 | $182.31 | $181.51 | $181.62 | $27.57 | 14,760 |
2017-08-25 | $182.16 | $182.88 | $181.77 | $181.80 | $27.60 | 18,282 |
2017-08-24 | $181.36 | $181.50 | $181.18 | $181.18 | $27.50 | 481,980 |
2017-08-23 | $181.59 | $181.64 | $181.59 | $181.64 | $27.57 | 10,464 |
2017-08-22 | $181.70 | $181.76 | $181.40 | $181.76 | $27.59 | 12,582 |
2017-08-21 | $179.67 | $180.31 | $179.66 | $180.09 | $27.34 | 24,792 |
2017-08-18 | $180.11 | $181.03 | $179.88 | $180.47 | $27.39 | 28,476 |
2017-08-17 | $182.07 | $182.39 | $180.42 | $180.42 | $27.39 | 20,664 |
2017-08-16 | $183.61 | $183.61 | $183.44 | $183.44 | $27.84 | 5,484 |
2017-08-15 | $183.32 | $183.54 | $182.82 | $183.20 | $27.81 | 3,738 |
2017-08-14 | $182.98 | $183.40 | $182.77 | $183.23 | $27.81 | 20,316 |
2017-08-11 | $181.50 | $181.96 | $181.32 | $181.50 | $27.55 | 1,512,564 |
2017-08-10 | $183.29 | $183.29 | $181.30 | $181.30 | $27.52 | 18,450 |
2017-08-09 | $183.41 | $184.11 | $183.41 | $183.73 | $27.89 | 5,004 |
2017-08-08 | $184.14 | $185.27 | $184.00 | $184.00 | $27.93 | 12,000 |
2017-08-07 | $183.98 | $184.44 | $183.98 | $184.44 | $28.00 | 8,958 |
2017-08-04 | $184.32 | $184.32 | $183.69 | $183.94 | $27.92 | 40,440 |
2017-08-03 | $183.45 | $184.20 | $183.45 | $183.74 | $27.89 | 24,360 |
2017-08-02 | $184.02 | $184.04 | $183.31 | $183.70 | $27.89 | 48,096 |
2017-08-01 | $184.56 | $184.56 | $183.79 | $183.83 | $27.90 | 237,444 |
2017-07-31 | $184.31 | $184.31 | $183.51 | $183.87 | $27.91 | 54,084 |
2017-07-28 | $183.80 | $183.80 | $183.44 | $183.50 | $27.85 | 442,584 |
2017-07-27 | $185.14 | $185.14 | $183.28 | $183.99 | $27.93 | 196,320 |
2017-07-26 | $185.07 | $185.07 | $184.49 | $184.85 | $28.06 | 11,232 |
2017-07-25 | $185.14 | $185.30 | $184.74 | $184.77 | $28.05 | 20,346 |
2017-07-24 | $184.30 | $184.30 | $183.91 | $183.94 | $27.92 | 9,912 |
2017-07-21 | $183.76 | $184.27 | $183.69 | $184.07 | $27.94 | 12,396 |
2017-07-20 | $184.52 | $184.94 | $183.99 | $184.47 | $28.00 | 21,840 |
2017-07-19 | $183.61 | $184.15 | $183.52 | $184.15 | $27.95 | 16,206 |
2017-07-18 | $182.51 | $183.08 | $182.51 | $182.88 | $27.76 | 30,906 |
2017-07-17 | $183.87 | $183.87 | $182.79 | $182.79 | $27.75 | 145,608 |
2017-07-14 | $182.94 | $183.68 | $182.26 | $183.46 | $27.85 | 26,526 |
2017-07-13 | $182.31 | $182.55 | $181.84 | $182.55 | $27.71 | 21,954 |
2017-07-12 | $182.01 | $182.24 | $181.86 | $182.16 | $27.65 | 12,954 |
2017-07-11 | $180.80 | $181.00 | $180.44 | $180.90 | $27.46 | 11,520 |
2017-07-10 | $180.92 | $181.16 | $180.87 | $180.87 | $27.46 | 4,410 |
2017-07-07 | $179.89 | $180.69 | $179.89 | $180.60 | $27.41 | 8,142 |
2017-07-06 | $180.30 | $180.30 | $179.35 | $179.35 | $27.22 | 6,984 |
2017-07-05 | $181.18 | $181.60 | $180.70 | $181.60 | $27.57 | 10,074 |
2017-07-03 | $181.28 | $181.68 | $180.94 | $180.96 | $27.47 | 11,364 |
2017-06-30 | $180.38 | $181.35 | $180.38 | $180.81 | $27.45 | 39,540 |
2017-06-29 | $182.57 | $182.57 | $179.83 | $179.84 | $27.30 | 15,186 |
2017-06-28 | $181.44 | $182.19 | $180.95 | $181.80 | $27.60 | 21,258 |
2017-06-27 | $181.48 | $181.56 | $179.76 | $179.76 | $27.29 | 48,528 |
2017-06-26 | $182.02 | $182.28 | $181.42 | $181.96 | $27.62 | 41,394 |
2017-06-23 | $181.13 | $181.73 | $181.13 | $181.70 | $27.58 | 18,006 |
2017-06-22 | $181.17 | $181.41 | $180.92 | $181.41 | $27.54 | 10,950 |
2017-06-21 | $181.31 | $181.56 | $180.66 | $180.66 | $27.42 | 11,448 |
2017-06-20 | $183.28 | $183.28 | $181.58 | $181.58 | $27.56 | 10,482 |
2017-06-19 | $181.54 | $182.67 | $181.54 | $182.41 | $27.69 | 21,912 |
2017-06-16 | $181.46 | $181.46 | $180.16 | $180.87 | $27.45 | 15,042 |
2017-06-15 | $181.07 | $181.83 | $181.07 | $181.53 | $27.43 | 56,340 |
2017-06-14 | $182.40 | $182.40 | $181.52 | $181.52 | $27.43 | 10,074 |
2017-06-13 | $182.36 | $182.58 | $181.75 | $182.21 | $27.53 | 40,854 |
2017-06-12 | $180.76 | $181.63 | $180.73 | $181.27 | $27.39 | 68,886 |
2017-06-09 | $182.31 | $182.61 | $181.20 | $181.53 | $27.43 | 11,412 |
2017-06-08 | $181.71 | $181.88 | $181.10 | $181.66 | $27.45 | 33,198 |
2017-06-07 | $181.38 | $181.73 | $180.92 | $181.22 | $27.38 | 82,566 |
2017-06-06 | $181.60 | $181.63 | $181.38 | $181.42 | $27.41 | 12,600 |
2017-06-05 | $182.37 | $182.37 | $181.54 | $181.83 | $27.48 | 20,892 |
2017-06-02 | $181.24 | $182.49 | $181.24 | $182.49 | $27.58 | 22,770 |
2017-06-01 | $180.88 | $181.26 | $180.26 | $181.05 | $27.36 | 21,384 |
2017-05-31 | $180.54 | $180.54 | $179.24 | $179.82 | $27.17 | 50,112 |
2017-05-30 | $181.14 | $181.14 | $179.75 | $179.88 | $27.18 | 47,310 |
2017-05-26 | $180.17 | $180.41 | $179.99 | $180.06 | $27.21 | 9,486 |
2017-05-25 | $180.15 | $180.53 | $179.75 | $179.84 | $27.17 | 76,866 |
2017-05-24 | $179.23 | $179.49 | $179.01 | $179.49 | $27.12 | 48,726 |
2017-05-23 | $179.12 | $179.12 | $178.76 | $179.00 | $27.05 | 15,342 |
2017-05-22 | $178.30 | $178.92 | $178.24 | $178.51 | $26.97 | 20,802 |
2017-05-19 | $177.08 | $178.12 | $177.08 | $177.94 | $26.89 | 27,408 |
2017-05-18 | $175.90 | $177.08 | $175.89 | $176.47 | $26.67 | 26,754 |
2017-05-17 | $176.89 | $177.10 | $175.90 | $176.07 | $26.61 | 38,748 |
2017-05-16 | $179.32 | $179.32 | $179.00 | $179.07 | $27.06 | 11,760 |
2017-05-15 | $179.26 | $179.45 | $178.67 | $179.20 | $27.08 | 14,652 |
2017-05-12 | $178.83 | $178.83 | $177.84 | $178.23 | $26.93 | 45,594 |
2017-05-11 | $178.00 | $178.71 | $177.84 | $178.71 | $27.00 | 164,412 |
2017-05-10 | $178.66 | $178.90 | $178.44 | $178.90 | $27.03 | 8,322 |
2017-05-09 | $179.30 | $179.32 | $178.31 | $178.31 | $26.94 | 103,914 |
2017-05-08 | $179.73 | $179.73 | $178.59 | $178.89 | $27.03 | 9,888 |
2017-05-05 | $179.24 | $179.29 | $178.21 | $179.29 | $27.09 | 34,440 |
2017-05-04 | $177.88 | $178.25 | $177.88 | $178.14 | $26.92 | 16,128 |
2017-05-03 | $178.85 | $178.85 | $177.71 | $177.71 | $26.85 | 28,164 |
2017-05-02 | $178.24 | $178.57 | $178.10 | $178.36 | $26.95 | 46,242 |
2017-05-01 | $178.52 | $178.87 | $178.22 | $178.81 | $27.02 | 35,298 |
2017-04-28 | $181.15 | $181.15 | $178.03 | $178.03 | $26.90 | 12,924 |
2017-04-27 | $178.52 | $178.84 | $178.29 | $178.49 | $26.97 | 21,432 |
2017-04-26 | $179.18 | $179.31 | $178.31 | $178.31 | $26.94 | 28,740 |
2017-04-25 | $178.62 | $178.67 | $178.28 | $178.60 | $26.99 | 23,232 |
2017-04-24 | $177.24 | $177.40 | $177.11 | $177.40 | $26.81 | 17,580 |
2017-04-21 | $175.81 | $175.82 | $175.29 | $175.62 | $26.54 | 19,356 |
2017-04-20 | $175.27 | $176.23 | $175.27 | $176.23 | $26.63 | 6,456 |
2017-04-19 | $174.80 | $175.58 | $174.51 | $174.74 | $26.40 | 18,936 |
2017-04-18 | $174.22 | $174.87 | $174.19 | $174.59 | $26.38 | 33,456 |
2017-04-17 | $173.84 | $175.12 | $173.84 | $175.12 | $26.46 | 26,454 |
2017-04-13 | $174.55 | $174.86 | $173.74 | $173.95 | $26.28 | 32,736 |
2017-04-12 | $175.47 | $175.47 | $174.38 | $174.66 | $26.39 | 31,290 |
2017-04-11 | $175.14 | $175.36 | $174.22 | $175.10 | $26.46 | 27,150 |
2017-04-10 | $175.64 | $175.74 | $175.10 | $175.44 | $26.51 | 65,142 |
2017-04-07 | $175.57 | $175.98 | $175.20 | $175.20 | $26.47 | 15,930 |
2017-04-06 | $174.97 | $175.65 | $174.97 | $175.64 | $26.54 | 41,460 |
2017-04-05 | $176.10 | $178.18 | $174.94 | $175.44 | $26.51 | 53,844 |
2017-04-04 | $175.77 | $175.94 | $175.25 | $175.41 | $26.51 | 95,532 |
2017-04-03 | $176.34 | $176.35 | $174.61 | $176.07 | $26.61 | 52,500 |
2017-03-31 | $176.56 | $176.87 | $176.25 | $176.28 | $26.64 | 29,568 |
2017-03-30 | $175.88 | $176.80 | $175.88 | $176.80 | $26.72 | 25,602 |
2017-03-29 | $174.76 | $176.07 | $174.76 | $175.94 | $26.59 | 136,854 |
2017-03-28 | $174.20 | $175.45 | $174.00 | $175.23 | $26.48 | 1,219,098 |
2017-03-27 | $173.97 | $174.44 | $173.15 | $174.26 | $26.33 | 20,340 |
2017-03-24 | $175.11 | $175.25 | $173.60 | $173.63 | $26.24 | 23,454 |
2017-03-23 | $174.55 | $175.35 | $174.21 | $174.21 | $26.32 | 13,590 |
2017-03-22 | $174.06 | $174.50 | $173.85 | $174.37 | $26.35 | 10,878 |
2017-03-21 | $176.28 | $176.64 | $174.54 | $174.54 | $26.37 | 16,668 |
2017-03-20 | $176.77 | $176.99 | $176.29 | $176.61 | $26.69 | 45,270 |
2017-03-17 | $177.98 | $177.98 | $177.04 | $177.40 | $26.81 | 14,202 |
2017-03-16 | $178.46 | $178.46 | $177.75 | $177.75 | $26.75 | 8,082 |
2017-03-15 | $177.10 | $178.53 | $177.10 | $177.90 | $26.77 | 41,538 |
2017-03-14 | $176.47 | $176.47 | $175.97 | $176.14 | $26.51 | 6,630 |
2017-03-13 | $176.79 | $177.54 | $176.79 | $176.93 | $26.63 | 19,524 |
2017-03-10 | $177.10 | $177.10 | $176.45 | $176.85 | $26.62 | 43,284 |
2017-03-09 | $176.42 | $177.10 | $175.86 | $175.86 | $26.47 | 20,298 |
2017-03-08 | $177.17 | $177.17 | $176.80 | $176.89 | $26.62 | 13,434 |
2017-03-07 | $176.93 | $177.29 | $176.80 | $177.01 | $26.64 | 21,426 |
2017-03-06 | $177.00 | $177.48 | $176.82 | $177.19 | $26.67 | 102,048 |
2017-03-03 | $177.97 | $178.16 | $177.90 | $178.16 | $26.81 | 9,354 |
2017-03-02 | $179.18 | $179.18 | $178.03 | $178.03 | $26.79 | 110,736 |
2017-03-01 | $178.75 | $181.41 | $178.75 | $179.32 | $26.99 | 49,644 |
2017-02-28 | $177.57 | $177.57 | $176.41 | $176.72 | $26.60 | 31,986 |
2017-02-27 | $177.29 | $177.53 | $177.22 | $177.53 | $26.72 | 17,988 |
2017-02-24 | $176.60 | $176.60 | $176.22 | $176.26 | $26.53 | 16,806 |
2017-02-23 | $177.32 | $177.32 | $176.39 | $176.61 | $26.58 | 32,238 |
2017-02-22 | $177.10 | $177.23 | $176.41 | $176.98 | $26.64 | 25,764 |
2017-02-21 | $176.18 | $177.34 | $176.18 | $177.34 | $26.69 | 19,326 |
2017-02-17 | $175.73 | $175.80 | $175.00 | $175.57 | $26.42 | 37,992 |
2017-02-16 | $176.01 | $176.01 | $175.09 | $175.49 | $26.41 | 35,040 |
2017-02-15 | $174.72 | $175.90 | $174.72 | $175.82 | $26.46 | 62,640 |
2017-02-14 | $174.63 | $174.98 | $173.98 | $174.93 | $26.33 | 76,428 |
2017-02-13 | $174.36 | $174.81 | $174.03 | $174.67 | $26.29 | 28,854 |
2017-02-10 | $172.98 | $173.49 | $172.98 | $173.49 | $26.11 | 5,412 |
2017-02-09 | $172.77 | $173.13 | $172.34 | $172.88 | $26.02 | 15,024 |
2017-02-08 | $171.33 | $172.00 | $171.05 | $171.66 | $25.83 | 23,688 |
2017-02-07 | $172.01 | $172.01 | $171.15 | $171.42 | $25.80 | 33,702 |
2017-02-06 | $171.72 | $171.96 | $171.50 | $171.72 | $25.84 | 32,814 |
2017-02-03 | $171.81 | $172.23 | $171.63 | $171.87 | $25.87 | 7,050 |
2017-02-02 | $170.89 | $171.15 | $169.95 | $170.70 | $25.69 | 15,624 |
2017-02-01 | $171.10 | $171.10 | $170.01 | $170.85 | $25.71 | 48,948 |
2017-01-31 | $169.78 | $170.51 | $169.45 | $170.51 | $25.66 | 21,792 |
2017-01-30 | $170.62 | $170.62 | $169.60 | $170.35 | $25.64 | 25,692 |
2017-01-27 | $171.60 | $171.85 | $171.21 | $171.27 | $25.78 | 17,178 |
2017-01-26 | $172.68 | $172.68 | $171.64 | $171.69 | $25.84 | 20,520 |
2017-01-25 | $171.54 | $172.09 | $171.02 | $172.07 | $25.90 | 41,598 |
2017-01-24 | $169.64 | $170.71 | $169.64 | $170.30 | $25.63 | 125,484 |
2017-01-23 | $169.13 | $169.31 | $168.96 | $169.31 | $25.48 | 10,038 |
2017-01-20 | $170.14 | $170.14 | $169.13 | $169.43 | $25.50 | 28,332 |
2017-01-19 | $169.67 | $169.68 | $168.80 | $168.95 | $25.43 | 34,038 |
2017-01-18 | $169.19 | $169.72 | $169.19 | $169.58 | $25.52 | 16,872 |
2017-01-17 | $169.57 | $169.94 | $168.97 | $168.97 | $25.43 | 26,142 |
2017-01-13 | $169.64 | $170.36 | $169.64 | $170.13 | $25.60 | 27,486 |
2017-01-12 | $169.71 | $169.80 | $168.78 | $169.74 | $25.55 | 50,760 |
2017-01-11 | $170.20 | $170.20 | $169.30 | $170.11 | $25.60 | 20,388 |
2017-01-10 | $170.36 | $170.39 | $169.62 | $169.76 | $25.55 | 35,928 |
2017-01-09 | $169.79 | $170.15 | $169.47 | $169.62 | $25.53 | 45,546 |
2017-01-06 | $170.48 | $170.77 | $169.51 | $170.49 | $25.66 | 46,872 |
2017-01-05 | $170.11 | $170.11 | $169.15 | $169.90 | $25.57 | 22,620 |
2017-01-04 | $169.65 | $170.16 | $168.94 | $170.13 | $25.60 | 38,256 |
2017-01-03 | $168.42 | $168.65 | $167.84 | $168.62 | $25.38 | 32,970 |
2016-12-30 | $168.87 | $169.92 | $166.95 | $167.38 | $25.19 | 55,818 |
2016-12-29 | $168.04 | $168.37 | $167.68 | $167.98 | $25.28 | 34,242 |
2016-12-28 | $170.05 | $174.18 | $167.92 | $168.07 | $25.29 | 105,990 |
2016-12-27 | $169.17 | $169.91 | $169.17 | $169.86 | $25.56 | 34,368 |
2016-12-23 | $168.39 | $169.20 | $168.39 | $168.86 | $25.41 | 28,896 |
2016-12-22 | $168.78 | $169.06 | $168.46 | $168.84 | $25.41 | 97,986 |
2016-12-21 | $170.02 | $170.02 | $169.59 | $169.60 | $25.52 | 21,252 |
2016-12-20 | $169.06 | $169.84 | $169.06 | $169.61 | $25.53 | 20,874 |
2016-12-19 | $168.35 | $169.33 | $168.35 | $168.89 | $25.42 | 28,302 |
2016-12-16 | $168.29 | $169.57 | $168.29 | $168.46 | $25.35 | 34,164 |
2016-12-15 | $169.35 | $170.29 | $169.35 | $170.02 | $25.45 | 39,444 |
2016-12-14 | $170.06 | $170.28 | $168.85 | $169.49 | $25.37 | 25,068 |
2016-12-13 | $170.17 | $170.69 | $169.90 | $170.33 | $25.49 | 35,376 |
2016-12-12 | $170.00 | $170.00 | $169.29 | $169.79 | $25.41 | 16,572 |
2016-12-09 | $169.96 | $169.99 | $169.44 | $169.99 | $25.44 | 41,646 |
2016-12-08 | $168.55 | $169.61 | $168.11 | $169.11 | $25.31 | 53,232 |
2016-12-07 | $166.42 | $168.77 | $166.29 | $168.77 | $25.26 | 19,998 |
2016-12-06 | $165.16 | $166.21 | $165.16 | $166.21 | $24.88 | 7,920 |
2016-12-05 | $165.23 | $165.77 | $165.18 | $165.59 | $24.79 | 11,808 |
2016-12-02 | $164.29 | $164.90 | $164.29 | $164.39 | $24.61 | 29,952 |
2016-12-01 | $165.23 | $165.23 | $164.14 | $164.37 | $24.60 | 33,372 |
2016-11-30 | $166.06 | $166.06 | $165.12 | $165.21 | $24.73 | 14,610 |
2016-11-29 | $165.28 | $165.78 | $165.28 | $165.46 | $24.77 | 18,636 |
2016-11-28 | $165.75 | $165.89 | $165.20 | $165.58 | $24.78 | 62,070 |
2016-11-25 | $165.77 | $165.97 | $165.77 | $165.97 | $24.84 | 4,158 |
2016-11-23 | $164.40 | $165.77 | $164.40 | $165.77 | $24.81 | 27,804 |
2016-11-22 | $164.90 | $165.62 | $164.68 | $165.62 | $24.79 | 12,690 |
2016-11-21 | $163.42 | $164.24 | $163.42 | $164.23 | $24.58 | 10,926 |
2016-11-18 | $163.73 | $163.73 | $163.37 | $163.37 | $24.45 | 19,158 |
2016-11-17 | $163.81 | $163.81 | $163.55 | $163.71 | $24.50 | 16,470 |
2016-11-16 | $162.83 | $163.13 | $162.83 | $163.09 | $24.41 | 21,030 |
2016-11-15 | $162.19 | $163.14 | $161.89 | $163.13 | $24.42 | 38,730 |
2016-11-14 | $162.21 | $162.21 | $161.77 | $161.93 | $24.24 | 66,966 |
2016-11-11 | $160.61 | $161.39 | $160.41 | $160.82 | $24.07 | 12,564 |
2016-11-10 | $160.92 | $161.45 | $160.92 | $161.45 | $24.17 | 5,190 |
2016-11-09 | $158.45 | $161.25 | $157.82 | $160.51 | $24.02 | 91,428 |
2016-11-08 | $159.29 | $159.29 | $159.27 | $159.27 | $23.84 | 4,866 |
2016-11-07 | $156.98 | $156.98 | $156.98 | $156.98 | $23.50 | 1,812 |
2016-11-04 | $155.04 | $156.05 | $154.97 | $155.08 | $23.21 | 23,400 |
2016-11-03 | $156.01 | $156.07 | $154.62 | $154.97 | $23.20 | 34,938 |
2016-11-02 | $156.47 | $156.70 | $155.63 | $156.05 | $23.36 | 51,516 |
2016-11-01 | $158.19 | $158.19 | $156.02 | $157.05 | $23.51 | 63,600 |
2016-10-31 | $158.22 | $158.22 | $157.63 | $158.15 | $23.67 | 8,784 |
2016-10-28 | $157.72 | $159.07 | $157.28 | $158.00 | $23.65 | 9,846 |
2016-10-27 | $159.59 | $159.59 | $158.38 | $158.61 | $23.74 | 17,562 |
2016-10-26 | $158.74 | $159.53 | $158.60 | $159.15 | $23.82 | 18,090 |
2016-10-25 | $159.29 | $159.66 | $158.93 | $159.23 | $23.83 | 12,600 |
2016-10-24 | $159.77 | $160.31 | $159.76 | $159.96 | $23.94 | 17,766 |
2016-10-21 | $158.70 | $159.31 | $158.65 | $159.23 | $23.83 | 11,532 |
2016-10-20 | $158.89 | $159.32 | $158.89 | $159.32 | $23.85 | 4,956 |
2016-10-19 | $159.08 | $159.73 | $159.08 | $159.50 | $23.87 | 13,428 |
2016-10-18 | $158.91 | $159.50 | $158.79 | $159.44 | $23.86 | 37,086 |
2016-10-17 | $158.58 | $158.64 | $157.92 | $157.92 | $23.64 | 8,880 |
2016-10-14 | $159.50 | $159.62 | $158.56 | $158.69 | $23.75 | 102,414 |
2016-10-13 | $157.88 | $159.17 | $157.18 | $158.70 | $23.75 | 2,692,872 |
2016-10-12 | $159.32 | $159.32 | $159.32 | $159.32 | $23.85 | 3,252 |
2016-10-11 | $160.38 | $160.38 | $158.44 | $159.29 | $23.84 | 73,848 |
2016-10-10 | $161.44 | $161.44 | $161.06 | $161.06 | $24.11 | 38,670 |
2016-10-07 | $161.11 | $161.11 | $159.66 | $160.70 | $24.05 | 28,182 |
2016-10-06 | $160.40 | $160.77 | $160.40 | $160.69 | $24.05 | 8,310 |
2016-10-05 | $160.97 | $161.36 | $160.67 | $160.95 | $24.09 | 35,838 |
2016-10-04 | $160.27 | $160.28 | $159.68 | $159.82 | $23.92 | 15,534 |
2016-10-03 | $160.62 | $160.68 | $160.62 | $160.68 | $24.05 | 7,056 |
2016-09-30 | $161.32 | $161.91 | $160.93 | $161.91 | $24.23 | 18,126 |
2016-09-29 | $161.67 | $161.67 | $159.98 | $160.04 | $23.95 | 13,278 |
2016-09-28 | $160.21 | $161.31 | $160.21 | $161.30 | $24.14 | 13,230 |
2016-09-27 | $160.37 | $160.65 | $160.01 | $160.63 | $24.04 | 8,040 |
2016-09-26 | $160.45 | $160.53 | $159.67 | $159.67 | $23.90 | 9,492 |
2016-09-23 | $161.45 | $161.45 | $160.90 | $160.90 | $24.08 | 228,882 |
2016-09-22 | $161.91 | $162.09 | $161.71 | $161.75 | $24.21 | 11,544 |
2016-09-21 | $159.92 | $160.56 | $159.12 | $160.56 | $24.03 | 12,510 |
2016-09-20 | $159.74 | $159.77 | $159.09 | $159.20 | $23.83 | 29,694 |
2016-09-19 | $159.61 | $159.82 | $159.03 | $159.08 | $23.81 | 30,036 |
2016-09-16 | $158.47 | $158.90 | $158.47 | $158.58 | $23.74 | 40,950 |
2016-09-15 | $158.21 | $158.21 | $158.21 | $158.21 | $23.57 | 1,584 |
2016-09-14 | $158.80 | $159.62 | $158.17 | $158.21 | $23.57 | 19,134 |
2016-09-13 | $159.83 | $159.83 | $158.44 | $158.62 | $23.63 | 28,992 |
2016-09-12 | $159.69 | $161.42 | $159.57 | $161.42 | $24.04 | 9,936 |
2016-09-09 | $161.49 | $161.49 | $159.16 | $159.39 | $23.74 | 42,912 |
2016-09-08 | $163.31 | $163.31 | $163.10 | $163.10 | $24.29 | 4,164 |
2016-09-07 | $163.15 | $163.24 | $162.86 | $163.24 | $24.31 | 10,356 |
2016-09-06 | $163.25 | $163.25 | $163.08 | $163.08 | $24.29 | 2,616 |
2016-09-02 | $163.02 | $163.02 | $162.48 | $162.76 | $24.24 | 17,322 |
2016-09-01 | $161.83 | $161.83 | $161.63 | $161.83 | $24.10 | 8,292 |
2016-08-31 | $162.23 | $162.23 | $161.30 | $161.63 | $24.08 | 28,104 |
2016-08-30 | $162.21 | $162.23 | $161.93 | $162.05 | $24.14 | 11,778 |
2016-08-29 | $162.05 | $162.80 | $162.05 | $162.44 | $24.20 | 56,766 |
2016-08-26 | $162.82 | $162.82 | $161.32 | $161.32 | $24.03 | 1,886,268 |
2016-08-25 | $161.62 | $162.11 | $161.56 | $162.00 | $24.13 | 7,452 |
2016-08-24 | $163.17 | $163.17 | $161.83 | $161.83 | $24.11 | 99,168 |
2016-08-23 | $163.73 | $163.73 | $162.80 | $162.80 | $24.25 | 83,952 |
2016-08-22 | $162.16 | $162.79 | $161.50 | $162.41 | $24.19 | 9,762 |
2016-08-19 | $162.19 | $162.55 | $161.97 | $162.55 | $24.21 | 18,174 |
2016-08-18 | $161.84 | $162.86 | $161.84 | $162.86 | $24.26 | 7,998 |
2016-08-17 | $162.27 | $162.27 | $161.07 | $162.26 | $24.17 | 15,054 |
2016-08-16 | $162.79 | $162.79 | $161.99 | $161.99 | $24.13 | 8,508 |
2016-08-15 | $163.22 | $163.22 | $162.98 | $163.15 | $24.30 | 4,974 |
2016-08-12 | $162.50 | $162.55 | $162.10 | $162.20 | $24.16 | 17,532 |
2016-08-11 | $162.82 | $162.82 | $162.08 | $162.69 | $24.23 | 8,664 |
2016-08-10 | $162.46 | $162.46 | $161.58 | $161.81 | $24.10 | 18,402 |
2016-08-09 | $162.33 | $162.43 | $162.06 | $162.06 | $24.14 | 8,034 |
2016-08-08 | $162.43 | $162.43 | $161.93 | $162.17 | $24.16 | 4,572 |
2016-08-05 | $161.44 | $162.05 | $161.30 | $162.05 | $24.14 | 14,478 |
2016-08-04 | $160.85 | $161.07 | $160.59 | $160.71 | $23.94 | 41,706 |
2016-08-03 | $160.67 | $160.67 | $159.87 | $160.49 | $23.91 | 28,956 |
2016-08-02 | $161.29 | $161.29 | $159.48 | $160.05 | $23.84 | 15,636 |
2016-08-01 | $161.24 | $161.47 | $161.06 | $161.16 | $24.00 | 12,966 |
2016-07-29 | $160.82 | $161.87 | $160.82 | $161.71 | $24.09 | 29,502 |
2016-07-28 | $160.93 | $161.55 | $160.63 | $161.51 | $24.06 | 16,146 |
2016-07-27 | $161.57 | $161.71 | $160.84 | $161.19 | $24.01 | 22,638 |
2016-07-26 | $160.55 | $161.39 | $160.55 | $161.16 | $24.01 | 5,538 |
2016-07-25 | $161.66 | $161.66 | $160.51 | $160.91 | $23.97 | 12,366 |
2016-07-22 | $161.14 | $161.50 | $160.84 | $161.30 | $24.03 | 4,458 |
2016-07-21 | $160.57 | $160.80 | $160.38 | $160.45 | $23.90 | 21,750 |
2016-07-20 | $160.95 | $161.54 | $160.95 | $161.47 | $24.05 | 49,638 |
2016-07-19 | $160.26 | $160.54 | $159.91 | $160.25 | $23.87 | 21,036 |
2016-07-18 | $159.94 | $160.69 | $159.94 | $160.64 | $23.93 | 33,354 |
2016-07-15 | $160.44 | $160.52 | $159.83 | $160.00 | $23.83 | 96,720 |
2016-07-14 | $160.30 | $160.83 | $160.23 | $160.46 | $23.90 | 13,788 |
2016-07-13 | $160.23 | $160.23 | $159.47 | $159.47 | $23.75 | 16,020 |
2016-07-12 | $159.69 | $159.69 | $159.40 | $159.40 | $23.74 | 3,138 |
2016-07-11 | $158.32 | $158.77 | $158.21 | $158.21 | $23.57 | 9,828 |
2016-07-08 | $156.27 | $157.83 | $156.27 | $157.59 | $23.47 | 11,112 |
2016-07-07 | $156.13 | $156.13 | $154.69 | $155.09 | $23.10 | 27,702 |
2016-07-06 | $154.54 | $155.47 | $154.50 | $154.99 | $23.09 | 20,820 |
2016-07-05 | $155.00 | $155.00 | $153.96 | $154.42 | $23.00 | 71,724 |
2016-07-01 | $155.92 | $155.92 | $155.42 | $155.66 | $23.19 | 60,600 |
2016-06-30 | $153.18 | $155.29 | $153.18 | $155.09 | $23.10 | 39,174 |
2016-06-29 | $151.87 | $153.60 | $151.87 | $153.09 | $22.80 | 56,550 |
2016-06-28 | $149.36 | $150.50 | $149.09 | $150.20 | $22.37 | 40,098 |
2016-06-27 | $149.76 | $149.76 | $147.85 | $148.34 | $22.10 | 27,624 |
2016-06-24 | $151.95 | $153.74 | $150.57 | $150.57 | $22.43 | 35,526 |
2016-06-23 | $155.63 | $156.35 | $155.63 | $156.35 | $23.29 | 27,684 |
2016-06-22 | $155.36 | $155.36 | $154.47 | $154.47 | $23.01 | 12,906 |
2016-06-21 | $154.25 | $154.95 | $154.25 | $154.95 | $23.08 | 59,802 |
2016-06-20 | $155.56 | $155.56 | $155.07 | $155.07 | $23.10 | 19,926 |
2016-06-17 | $154.51 | $154.51 | $153.16 | $153.16 | $22.81 | 1,759,662 |
2016-06-16 | $153.60 | $154.10 | $152.79 | $154.10 | $22.84 | 14,262 |
2016-06-15 | $155.30 | $155.30 | $155.07 | $155.20 | $23.00 | 9,696 |
2016-06-14 | $154.94 | $154.94 | $153.60 | $154.38 | $22.88 | 14,076 |
2016-06-13 | $155.99 | $156.22 | $154.79 | $154.79 | $22.94 | 22,254 |
2016-06-10 | $157.20 | $157.20 | $155.98 | $155.98 | $23.12 | 7,566 |
2016-06-09 | $157.35 | $157.35 | $157.06 | $157.06 | $23.28 | 6,636 |
2016-06-08 | $157.19 | $158.14 | $157.19 | $158.13 | $23.43 | 15,810 |
2016-06-07 | $157.40 | $157.83 | $157.40 | $157.43 | $23.33 | 19,968 |
2016-06-06 | $156.17 | $157.59 | $156.17 | $157.06 | $23.28 | 18,636 |
2016-06-03 | $156.07 | $156.64 | $155.38 | $156.64 | $23.21 | 11,418 |
2016-06-02 | $155.80 | $156.25 | $155.80 | $156.25 | $23.16 | 9,090 |
2016-06-01 | $155.88 | $156.50 | $155.19 | $156.12 | $23.14 | 15,726 |
2016-05-31 | $155.93 | $156.21 | $155.16 | $155.58 | $23.06 | 10,146 |
2016-05-27 | $155.93 | $155.93 | $155.92 | $155.92 | $23.11 | 4,212 |
2016-05-26 | $155.15 | $155.54 | $155.15 | $155.54 | $23.05 | 9,522 |
2016-05-25 | $154.83 | $155.74 | $154.83 | $155.60 | $23.06 | 24,810 |
2016-05-24 | $153.00 | $154.50 | $153.00 | $154.20 | $22.85 | 103,374 |
2016-05-23 | $152.34 | $152.83 | $152.05 | $152.45 | $22.59 | 52,632 |
2016-05-20 | $152.57 | $152.57 | $152.08 | $152.13 | $22.55 | 65,094 |
2016-05-19 | $150.69 | $151.60 | $150.26 | $151.42 | $22.44 | 14,466 |
2016-05-18 | $152.53 | $152.53 | $151.11 | $151.20 | $22.41 | 26,922 |
2016-05-17 | $152.51 | $153.30 | $151.41 | $151.71 | $22.48 | 55,284 |
2016-05-16 | $152.11 | $153.42 | $152.11 | $153.42 | $22.74 | 33,654 |
2016-05-13 | $152.78 | $152.82 | $151.37 | $151.66 | $22.48 | 19,080 |
2016-05-12 | $153.19 | $153.67 | $152.08 | $152.82 | $22.65 | 21,582 |
2016-05-11 | $155.03 | $155.03 | $152.92 | $152.92 | $22.66 | 25,794 |
2016-05-10 | $152.73 | $154.40 | $152.73 | $154.40 | $22.88 | 3,558 |
2016-05-09 | $152.65 | $153.08 | $152.24 | $152.49 | $22.60 | 31,320 |
2016-05-06 | $151.52 | $152.51 | $151.05 | $151.99 | $22.52 | 36,204 |
2016-05-05 | $151.91 | $152.07 | $151.66 | $151.70 | $22.48 | 70,284 |
2016-05-04 | $152.47 | $153.97 | $151.39 | $151.97 | $22.52 | 44,808 |
2016-05-03 | $152.74 | $153.26 | $152.66 | $152.71 | $22.63 | 32,454 |
2016-05-02 | $153.86 | $154.88 | $153.73 | $154.88 | $22.95 | 35,220 |
2016-04-29 | $153.77 | $153.77 | $152.14 | $152.31 | $22.57 | 15,396 |
2016-04-28 | $155.38 | $155.88 | $153.93 | $153.93 | $22.81 | 10,878 |
2016-04-27 | $154.55 | $155.33 | $154.55 | $154.89 | $22.95 | 33,966 |
2016-04-26 | $154.97 | $155.33 | $154.75 | $155.32 | $23.02 | 20,514 |
2016-04-25 | $155.34 | $155.34 | $153.94 | $154.66 | $22.92 | 50,328 |
2016-04-22 | $155.35 | $155.40 | $154.67 | $155.10 | $22.99 | 23,808 |
2016-04-21 | $155.27 | $155.71 | $155.10 | $155.15 | $22.99 | 22,062 |
2016-04-20 | $156.08 | $156.47 | $155.49 | $156.13 | $23.14 | 67,626 |
2016-04-19 | $155.97 | $156.01 | $155.18 | $155.50 | $23.04 | 4,293,204 |
2016-04-18 | $153.49 | $154.98 | $146.61 | $154.84 | $22.95 | 20,892 |
2016-04-15 | $153.91 | $154.35 | $153.68 | $153.68 | $22.78 | 13,800 |
2016-04-14 | $154.37 | $154.81 | $153.94 | $154.47 | $22.89 | 28,566 |
2016-04-13 | $154.20 | $154.29 | $153.56 | $154.06 | $22.83 | 13,266 |
2016-04-12 | $150.89 | $152.42 | $150.89 | $152.25 | $22.56 | 24,408 |
2016-04-11 | $152.00 | $152.13 | $151.64 | $151.71 | $22.48 | 13,602 |
2016-04-08 | $152.08 | $152.13 | $151.28 | $151.28 | $22.42 | 12,324 |
2016-04-07 | $152.27 | $152.32 | $150.81 | $150.81 | $22.35 | 20,802 |
2016-04-06 | $152.05 | $152.31 | $151.12 | $152.31 | $22.57 | 18,198 |
2016-04-05 | $151.43 | $151.94 | $150.96 | $150.96 | $22.37 | 27,138 |
2016-04-04 | $154.48 | $154.48 | $152.56 | $152.56 | $22.61 | 13,740 |
2016-04-01 | $152.47 | $153.10 | $151.06 | $153.10 | $22.69 | 17,862 |
2016-03-31 | $152.26 | $153.00 | $152.26 | $152.74 | $22.64 | 39,282 |
2016-03-30 | $153.63 | $153.63 | $152.59 | $152.84 | $22.65 | 20,922 |
2016-03-29 | $149.85 | $151.19 | $149.85 | $151.19 | $22.41 | 148,014 |
2016-03-28 | $150.31 | $150.55 | $150.26 | $150.26 | $22.27 | 8,970 |
2016-03-24 | $149.60 | $149.98 | $149.55 | $149.98 | $22.23 | 17,448 |
2016-03-23 | $151.98 | $151.98 | $150.41 | $151.00 | $22.38 | 17,676 |
2016-03-22 | $150.75 | $151.80 | $150.75 | $151.07 | $22.39 | 37,050 |
2016-03-21 | $151.30 | $151.85 | $150.70 | $151.85 | $22.50 | 37,320 |
2016-03-18 | $151.22 | $151.32 | $150.89 | $151.11 | $22.39 | 26,514 |
2016-03-17 | $149.71 | $151.83 | $149.71 | $151.35 | $22.32 | 14,544 |
2016-03-16 | $149.66 | $149.66 | $149.25 | $149.25 | $22.01 | 15,156 |
2016-03-15 | $149.23 | $149.23 | $148.97 | $149.20 | $22.01 | 7,410 |
2016-03-14 | $149.37 | $150.15 | $149.27 | $149.94 | $22.11 | 8,322 |
2016-03-11 | $149.16 | $149.87 | $149.12 | $149.74 | $22.09 | 23,256 |
2016-03-10 | $148.67 | $148.67 | $147.14 | $147.40 | $21.74 | 17,268 |
2016-03-09 | $147.50 | $147.56 | $147.09 | $147.27 | $21.72 | 25,848 |
2016-03-08 | $147.49 | $147.78 | $146.57 | $146.57 | $21.62 | 21,228 |
2016-03-07 | $147.90 | $148.67 | $147.90 | $148.13 | $21.85 | 6,240 |
2016-03-04 | $147.83 | $148.59 | $147.83 | $148.17 | $21.85 | 16,722 |
2016-03-03 | $147.00 | $147.57 | $146.74 | $147.57 | $21.77 | 6,930 |
2016-03-02 | $146.95 | $146.95 | $145.75 | $146.58 | $21.62 | 44,982 |
2016-03-01 | $143.62 | $146.08 | $143.62 | $146.08 | $21.55 | 15,108 |
2016-02-29 | $144.40 | $144.40 | $143.83 | $143.83 | $21.21 | 5,196 |
2016-02-26 | $144.02 | $144.49 | $144.00 | $144.00 | $21.24 | 8,202 |
2016-02-25 | $142.59 | $143.33 | $142.59 | $143.33 | $21.14 | 8,808 |
2016-02-24 | $140.14 | $140.14 | $140.14 | $140.14 | $20.67 | 1,782 |
2016-02-23 | $142.75 | $143.43 | $141.69 | $142.10 | $20.96 | 14,418 |
2016-02-22 | $142.93 | $143.75 | $142.93 | $142.96 | $21.09 | 6,768 |
2016-02-19 | $140.69 | $141.38 | $140.54 | $141.38 | $20.85 | 12,570 |
2016-02-18 | $141.97 | $142.36 | $141.04 | $141.04 | $20.80 | 10,434 |
2016-02-17 | $139.34 | $141.82 | $139.34 | $141.75 | $20.91 | 7,002 |
2016-02-16 | $139.55 | $139.55 | $139.50 | $139.53 | $20.58 | 8,094 |
2016-02-12 | $135.28 | $137.17 | $135.28 | $137.17 | $20.23 | 7,440 |
2016-02-11 | $134.10 | $134.93 | $133.39 | $134.93 | $19.90 | 18,066 |
2016-02-10 | $137.58 | $137.63 | $136.15 | $136.19 | $20.09 | 16,182 |
2016-02-09 | $134.80 | $136.98 | $134.80 | $136.98 | $20.20 | 19,884 |
2016-02-08 | $136.59 | $136.59 | $134.60 | $136.40 | $20.12 | 43,698 |
2016-02-05 | $140.93 | $140.93 | $138.08 | $138.70 | $20.46 | 12,540 |
2016-02-04 | $142.10 | $142.10 | $140.81 | $140.81 | $20.77 | 23,628 |
2016-02-03 | $140.00 | $142.15 | $138.57 | $140.00 | $20.65 | 15,888 |
2016-02-02 | $145.61 | $145.61 | $140.12 | $140.64 | $20.74 | 20,292 |
2016-02-01 | $142.10 | $142.16 | $141.80 | $142.16 | $20.97 | 5,526 |
2016-01-29 | $141.08 | $142.85 | $141.08 | $142.71 | $21.05 | 16,038 |
2016-01-28 | $139.92 | $142.70 | $139.20 | $139.84 | $20.62 | 22,038 |
2016-01-27 | $140.63 | $141.02 | $140.60 | $140.79 | $20.77 | 27,912 |
2016-01-26 | $139.02 | $140.27 | $139.02 | $139.69 | $20.60 | 11,652 |
2016-01-25 | $139.89 | $139.89 | $139.46 | $139.46 | $20.57 | 6,030 |
2016-01-22 | $143.46 | $143.46 | $139.38 | $140.35 | $20.70 | 50,844 |
2016-01-21 | $136.91 | $139.20 | $136.91 | $137.66 | $20.30 | 18,198 |
2016-01-20 | $136.33 | $137.46 | $133.38 | $137.46 | $20.27 | 33,708 |
2016-01-19 | $140.06 | $140.06 | $137.81 | $139.02 | $20.50 | 38,472 |
2016-01-15 | $138.05 | $139.20 | $137.60 | $138.72 | $20.46 | 17,190 |
2016-01-14 | $140.39 | $141.84 | $138.88 | $141.56 | $20.88 | 33,738 |
2016-01-13 | $143.47 | $143.47 | $139.47 | $139.47 | $20.57 | 25,110 |
2016-01-12 | $143.74 | $143.81 | $141.88 | $142.79 | $21.06 | 17,562 |
2016-01-11 | $143.06 | $143.06 | $140.65 | $142.39 | $21.00 | 53,130 |
2016-01-08 | $144.67 | $144.69 | $141.96 | $141.96 | $20.94 | 29,832 |
2016-01-07 | $145.47 | $145.95 | $143.78 | $144.11 | $21.25 | 30,426 |
2016-01-06 | $147.46 | $147.62 | $146.80 | $147.08 | $21.69 | 25,374 |
2016-01-05 | $149.26 | $149.42 | $148.61 | $149.34 | $22.03 | 45,450 |
2016-01-04 | $149.15 | $149.15 | $147.56 | $148.81 | $21.95 | 107,958 |
2015-12-31 | $151.94 | $152.38 | $151.80 | $152.18 | $22.44 | 42,852 |
2015-12-30 | $153.45 | $153.79 | $152.74 | $152.74 | $22.53 | 51,264 |
2015-12-29 | $153.11 | $153.67 | $153.11 | $153.57 | $22.65 | 27,240 |
2015-12-28 | $151.81 | $152.35 | $151.26 | $152.27 | $22.46 | 24,306 |
2015-12-24 | $152.92 | $152.92 | $152.71 | $152.71 | $22.52 | 3,360 |
2015-12-23 | $151.50 | $152.87 | $151.50 | $152.87 | $22.55 | 22,830 |
2015-12-22 | $150.48 | $151.20 | $149.94 | $151.20 | $22.30 | 47,436 |
2015-12-21 | $149.42 | $149.60 | $148.62 | $148.62 | $21.92 | 11,142 |
2015-12-18 | $150.72 | $150.72 | $148.85 | $148.94 | $21.97 | 30,132 |
2015-12-17 | $152.71 | $152.84 | $152.39 | $152.39 | $22.36 | 33,186 |
2015-12-16 | $152.11 | $152.30 | $152.11 | $152.30 | $22.35 | 45,126 |
2015-12-15 | $151.95 | $152.29 | $151.63 | $151.72 | $22.26 | 22,758 |
2015-12-14 | $150.01 | $150.13 | $149.07 | $150.13 | $22.03 | 24,048 |
2015-12-11 | $151.33 | $151.33 | $149.48 | $149.61 | $21.96 | 119,190 |
2015-12-10 | $152.96 | $153.90 | $152.53 | $152.80 | $22.42 | 15,654 |
2015-12-09 | $152.01 | $152.01 | $151.86 | $151.86 | $22.29 | 8,094 |
2015-12-08 | $153.45 | $153.57 | $153.45 | $153.57 | $22.54 | 3,744 |
2015-12-07 | $155.33 | $155.33 | $153.77 | $153.78 | $22.57 | 9,012 |
2015-12-04 | $154.45 | $155.59 | $154.22 | $155.59 | $22.83 | 121,974 |
2015-12-03 | $155.51 | $155.51 | $152.36 | $152.79 | $22.42 | 34,494 |
2015-12-02 | $156.48 | $156.73 | $154.83 | $154.83 | $22.72 | 17,004 |
2015-12-01 | $156.09 | $156.34 | $156.09 | $156.34 | $22.94 | 4,104 |
2015-11-30 | $156.20 | $156.20 | $155.28 | $155.28 | $22.79 | 21,072 |
2015-11-27 | $155.68 | $155.76 | $155.68 | $155.76 | $22.86 | 3,936 |
2015-11-25 | $155.70 | $155.83 | $155.63 | $155.71 | $22.85 | 123,450 |
2015-11-24 | $155.07 | $155.63 | $155.07 | $155.63 | $22.84 | 6,894 |
2015-11-23 | $155.83 | $155.87 | $155.15 | $155.15 | $22.77 | 25,806 |
2015-11-20 | $155.36 | $155.36 | $155.36 | $155.36 | $22.80 | 2,184 |
2015-11-19 | $154.68 | $154.96 | $154.56 | $154.88 | $22.73 | 45,540 |
2015-11-18 | $153.19 | $154.71 | $153.19 | $154.71 | $22.70 | 12,312 |
2015-11-17 | $153.41 | $153.41 | $152.84 | $152.84 | $22.43 | 3,432 |
2015-11-16 | $150.38 | $152.06 | $150.38 | $152.06 | $22.31 | 8,280 |
2015-11-13 | $151.75 | $151.75 | $150.36 | $150.63 | $22.10 | 12,738 |
2015-11-12 | $153.11 | $153.11 | $151.95 | $151.95 | $22.30 | 16,368 |
2015-11-11 | $154.58 | $154.58 | $154.58 | $154.58 | $22.68 | 1,926 |
2015-11-10 | $153.98 | $155.12 | $153.98 | $154.99 | $22.74 | 25,020 |
2015-11-09 | $155.63 | $155.63 | $154.06 | $154.15 | $22.62 | 19,848 |
2015-11-06 | $156.42 | $156.42 | $155.11 | $155.94 | $22.88 | 22,842 |
2015-11-05 | $156.30 | $156.47 | $155.77 | $156.00 | $22.89 | 20,082 |
2015-11-04 | $156.72 | $156.72 | $156.72 | $156.72 | $23.00 | 402 |
2015-11-03 | $156.54 | $156.72 | $156.54 | $156.72 | $23.00 | 4,818 |
2015-11-02 | $156.43 | $156.43 | $155.75 | $155.75 | $22.86 | 6,294 |
2015-10-30 | $155.07 | $155.07 | $154.64 | $154.64 | $22.69 | 13,080 |
2015-10-29 | $155.42 | $155.42 | $154.85 | $154.89 | $22.73 | 4,062 |
2015-10-28 | $154.05 | $154.90 | $154.05 | $154.90 | $22.73 | 12,528 |
2015-10-27 | $153.35 | $153.35 | $153.35 | $153.35 | $22.50 | 4,614 |
2015-10-26 | $153.82 | $153.82 | $153.51 | $153.57 | $22.54 | 5,904 |
2015-10-23 | $153.42 | $154.04 | $153.42 | $154.01 | $22.60 | 7,380 |
2015-10-22 | $150.97 | $152.04 | $150.97 | $152.04 | $22.31 | 3,318 |
2015-10-21 | $150.96 | $151.30 | $150.96 | $151.30 | $22.20 | 17,622 |
2015-10-20 | $151.13 | $151.90 | $151.13 | $151.17 | $22.18 | 15,480 |
2015-10-19 | $151.23 | $151.51 | $151.22 | $151.51 | $22.23 | 14,418 |
2015-10-16 | $151.20 | $151.40 | $150.75 | $151.40 | $22.22 | 14,010 |
2015-10-15 | $149.38 | $150.98 | $149.38 | $150.98 | $22.16 | 8,658 |
2015-10-14 | $149.68 | $149.68 | $148.78 | $149.21 | $21.90 | 8,334 |
2015-10-13 | $150.43 | $150.43 | $149.69 | $149.70 | $21.97 | 10,782 |
2015-10-12 | $150.58 | $150.59 | $149.99 | $150.57 | $22.10 | 13,098 |
2015-10-09 | $150.71 | $150.71 | $149.78 | $150.54 | $22.09 | 78,174 |
2015-10-08 | $148.73 | $148.73 | $148.73 | $148.73 | $21.83 | 2,064 |
2015-10-07 | $147.87 | $148.62 | $147.87 | $148.62 | $21.81 | 10,122 |
2015-10-06 | $148.15 | $148.28 | $147.29 | $147.50 | $21.65 | 22,020 |
2015-10-05 | $146.32 | $147.54 | $146.32 | $147.54 | $21.65 | 10,782 |
2015-10-02 | $141.41 | $144.60 | $141.32 | $144.60 | $21.22 | 24,096 |
2015-10-01 | $142.83 | $142.87 | $141.75 | $142.84 | $20.96 | 32,490 |
2015-09-30 | $142.28 | $142.45 | $141.84 | $142.28 | $20.88 | 27,438 |
2015-09-29 | $140.65 | $141.01 | $139.80 | $140.50 | $20.62 | 14,070 |
2015-09-28 | $144.00 | $144.00 | $140.50 | $140.50 | $20.62 | 15,096 |
2015-09-25 | $145.20 | $145.68 | $144.19 | $144.27 | $21.17 | 8,892 |
2015-09-24 | $143.20 | $143.60 | $143.20 | $143.35 | $21.04 | 7,308 |
2015-09-23 | $145.57 | $145.66 | $144.72 | $144.78 | $21.25 | 21,546 |
2015-09-22 | $145.72 | $145.86 | $144.62 | $145.22 | $21.31 | 20,958 |
2015-09-21 | $147.31 | $148.26 | $146.74 | $147.00 | $21.57 | 19,356 |
2015-09-18 | $147.83 | $148.18 | $147.35 | $147.43 | $21.64 | 12,660 |
2015-09-17 | $150.44 | $151.35 | $150.37 | $151.35 | $22.08 | 23,220 |
2015-09-16 | $149.25 | $150.36 | $149.25 | $150.36 | $21.93 | 39,600 |
2015-09-15 | $148.26 | $149.46 | $148.26 | $148.88 | $21.72 | 38,880 |
2015-09-14 | $146.87 | $146.87 | $146.81 | $146.87 | $21.43 | 8,526 |
2015-09-11 | $146.42 | $147.28 | $146.42 | $147.28 | $21.49 | 7,452 |
2015-09-10 | $146.11 | $147.47 | $146.07 | $147.47 | $21.51 | 6,846 |
2015-09-09 | $149.46 | $149.46 | $147.36 | $147.54 | $21.52 | 104,556 |
2015-09-08 | $146.97 | $147.79 | $146.69 | $147.79 | $21.56 | 19,446 |
2015-09-04 | $145.00 | $145.56 | $145.00 | $145.50 | $21.23 | 22,404 |
2015-09-03 | $147.43 | $147.57 | $146.47 | $146.47 | $21.37 | 14,250 |
2015-09-02 | $145.78 | $146.04 | $145.07 | $146.04 | $21.30 | 22,656 |
SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) News Headlines
Recent SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) News
Similar Companies to SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) 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 | -- | -- | -- |