SPDR Portfolio S&P 500 High Dividend ETF (SPYD) Exchange: NYSE ARCA
Data as of April 18, 2024
$38.46 ($0.16) 0.42%
SPDR Portfolio S&P 500 High Dividend ETF - Daily Information
Click for more stock information on SPDR Portfolio S&P 500 High Dividend ETF.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $38.46 |
Previous Close | $38.46 |
High | $38.58 |
Low | $38.29 |
Adjusted Open | $38.46 |
Previous Adjusted Close | $38.46 |
Adjusted High | $38.58 |
Adjusted Low | $38.29 |
About SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
In seeking to track the performance of the S&P 500 High Dividend Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of 80 high dividend-yielding companies within the S&P 500® Index. The S&P 500 Index focuses on the large capitalization U.S. equity market, including common stock and real estate investment trusts (“REITs”). The selection universe for the S&P 500 Index includes all U.S.-domiciled, as determined by S&P Dow Jones Indices LLC, common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX with market capitalizations of $8.2 billion or more at the time of inclusion. The minimum required capitalization may be revised by the Index Provider (as defined below) at any time. To determine dividend yield: (i) an indicated dividend is measured by taking the latest dividend paid (excluding special payments) multiplied by the annual frequency of the payment; and (ii) the indicated dividend is then divided by the company's share price as of the rebalancing reference date. Index constituents are equally weighted and the Index is rebalanced semi-annually, in January and July. As of August 31, 2019, a significant portion of the Fund comprised companies in the real estate and consumer discretionary sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 80 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
Historical Stock Data for SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-18 | $38.46 | $38.58 | $38.29 | $38.46 | $38.46 | 919,121 |
2024-04-17 | $38.32 | $38.57 | $38.09 | $38.30 | $38.30 | 905,040 |
2024-04-16 | $38.50 | $38.50 | $38.04 | $38.10 | $38.10 | 1,361,276 |
2024-04-15 | $39.23 | $39.37 | $38.38 | $38.57 | $38.57 | 1,267,869 |
2024-04-12 | $39.22 | $39.31 | $38.76 | $38.91 | $38.91 | 1,016,133 |
2024-04-11 | $39.64 | $39.65 | $39.10 | $39.38 | $39.38 | 831,139 |
2024-04-10 | $39.97 | $39.97 | $39.29 | $39.49 | $39.49 | 1,733,226 |
2024-04-09 | $40.34 | $40.58 | $40.24 | $40.57 | $40.57 | 988,251 |
2024-04-08 | $40.00 | $40.37 | $39.98 | $40.26 | $40.26 | 708,365 |
2024-04-05 | $39.75 | $39.97 | $39.49 | $39.90 | $39.90 | 1,062,966 |
2024-04-04 | $40.37 | $40.50 | $39.67 | $39.78 | $39.78 | 1,035,958 |
2024-04-03 | $40.11 | $40.20 | $39.95 | $40.04 | $40.04 | 828,405 |
2024-04-02 | $40.16 | $40.23 | $39.99 | $40.11 | $40.11 | 860,971 |
2024-04-01 | $40.77 | $40.77 | $40.31 | $40.31 | $40.31 | 836,478 |
2024-03-28 | $40.44 | $40.79 | $40.44 | $40.71 | $40.71 | 944,562 |
2024-03-27 | $39.67 | $40.39 | $39.64 | $40.38 | $40.38 | 978,032 |
2024-03-26 | $39.79 | $39.83 | $39.38 | $39.38 | $39.38 | 673,531 |
2024-03-25 | $39.72 | $39.99 | $39.64 | $39.68 | $39.68 | 902,905 |
2024-03-22 | $40.14 | $40.29 | $39.70 | $39.70 | $39.70 | 891,260 |
2024-03-21 | $39.89 | $40.24 | $39.88 | $40.09 | $40.09 | 1,128,872 |
2024-03-20 | $39.30 | $39.88 | $39.21 | $39.78 | $39.78 | 1,595,305 |
2024-03-19 | $39.20 | $39.43 | $39.15 | $39.38 | $39.38 | 1,110,922 |
2024-03-18 | $39.19 | $39.32 | $38.93 | $39.19 | $39.19 | 955,090 |
2024-03-15 | $38.81 | $39.29 | $38.81 | $39.15 | $39.15 | 869,536 |
2024-03-14 | $39.83 | $39.94 | $39.18 | $39.45 | $39.08 | 1,771,282 |
2024-03-13 | $40.01 | $40.30 | $39.90 | $39.99 | $39.61 | 821,555 |
2024-03-12 | $40.09 | $40.14 | $39.74 | $39.91 | $39.53 | 1,058,403 |
2024-03-11 | $39.91 | $40.19 | $39.83 | $40.07 | $40.07 | 965,806 |
2024-03-08 | $39.91 | $40.14 | $39.86 | $39.97 | $39.97 | 1,338,865 |
2024-03-07 | $39.76 | $39.93 | $39.62 | $39.73 | $39.73 | 882,095 |
2024-03-06 | $39.53 | $39.62 | $39.33 | $39.55 | $39.55 | 883,200 |
2024-03-05 | $39.27 | $39.74 | $39.24 | $39.37 | $39.37 | 1,154,115 |
2024-03-04 | $38.95 | $39.38 | $38.94 | $39.31 | $39.31 | 1,254,477 |
2024-03-01 | $38.85 | $38.96 | $38.45 | $38.95 | $38.95 | 1,049,957 |
2024-02-29 | $38.82 | $39.06 | $38.74 | $38.87 | $38.87 | 1,094,064 |
2024-02-28 | $38.47 | $38.72 | $38.37 | $38.57 | $38.57 | 865,034 |
2024-02-27 | $38.46 | $38.63 | $38.41 | $38.58 | $38.58 | 1,179,528 |
2024-02-26 | $38.74 | $38.85 | $38.27 | $38.30 | $38.30 | 2,059,894 |
2024-02-23 | $38.81 | $39.08 | $38.71 | $38.83 | $38.83 | 1,313,744 |
2024-02-22 | $38.76 | $38.88 | $38.57 | $38.77 | $38.77 | 1,172,600 |
2024-02-21 | $38.52 | $38.75 | $38.34 | $38.73 | $38.73 | 1,065,943 |
2024-02-20 | $38.43 | $38.75 | $38.31 | $38.52 | $38.52 | 2,059,920 |
2024-02-16 | $38.40 | $38.72 | $38.25 | $38.58 | $38.58 | 925,233 |
2024-02-15 | $38.12 | $38.73 | $38.12 | $38.68 | $38.68 | 1,348,583 |
2024-02-14 | $37.90 | $38.04 | $37.72 | $37.93 | $37.93 | 1,571,142 |
2024-02-13 | $38.02 | $38.02 | $37.35 | $37.72 | $37.72 | 1,662,667 |
2024-02-12 | $38.15 | $38.69 | $38.14 | $38.53 | $38.53 | 1,141,499 |
2024-02-09 | $38.14 | $38.22 | $37.90 | $38.15 | $38.15 | 1,174,123 |
2024-02-08 | $38.15 | $38.20 | $37.91 | $38.18 | $38.18 | 1,484,682 |
2024-02-07 | $38.37 | $38.39 | $37.92 | $38.19 | $38.19 | 1,347,352 |
2024-02-06 | $37.92 | $38.29 | $37.83 | $38.23 | $38.23 | 1,250,287 |
2024-02-05 | $38.21 | $38.21 | $37.86 | $37.90 | $37.90 | 1,493,712 |
2024-02-02 | $38.58 | $38.78 | $38.13 | $38.56 | $38.56 | 2,476,954 |
2024-02-01 | $38.59 | $38.83 | $38.07 | $38.83 | $38.83 | 1,389,188 |
2024-01-31 | $38.98 | $39.18 | $38.51 | $38.55 | $38.55 | 1,330,095 |
2024-01-30 | $39.06 | $39.23 | $38.88 | $39.10 | $39.10 | 2,284,711 |
2024-01-29 | $39.04 | $39.18 | $38.86 | $39.16 | $39.16 | 862,234 |
2024-01-26 | $39.12 | $39.26 | $38.96 | $39.06 | $39.06 | 707,256 |
2024-01-25 | $38.78 | $39.04 | $38.67 | $39.03 | $39.03 | 1,273,682 |
2024-01-24 | $38.79 | $38.88 | $38.34 | $38.36 | $38.36 | 963,680 |
2024-01-23 | $38.64 | $38.77 | $38.40 | $38.59 | $38.59 | 884,466 |
2024-01-22 | $38.54 | $38.78 | $38.46 | $38.62 | $38.62 | 1,117,370 |
2024-01-19 | $38.11 | $38.52 | $37.82 | $38.47 | $38.47 | 1,410,658 |
2024-01-18 | $38.26 | $38.30 | $37.73 | $38.01 | $38.01 | 1,314,787 |
2024-01-17 | $38.30 | $38.67 | $38.00 | $38.23 | $38.23 | 1,179,330 |
2024-01-16 | $38.78 | $38.82 | $38.53 | $38.66 | $38.66 | 1,070,053 |
2024-01-12 | $39.30 | $39.43 | $38.89 | $39.03 | $39.03 | 1,192,283 |
2024-01-11 | $39.32 | $39.33 | $38.79 | $39.05 | $39.05 | 1,168,949 |
2024-01-10 | $39.43 | $39.53 | $39.25 | $39.43 | $39.43 | 897,376 |
2024-01-09 | $39.47 | $39.54 | $39.27 | $39.45 | $39.45 | 799,737 |
2024-01-08 | $39.36 | $39.75 | $39.23 | $39.75 | $39.75 | 1,020,336 |
2024-01-05 | $39.08 | $39.64 | $38.93 | $39.46 | $39.46 | 1,095,844 |
2024-01-04 | $39.18 | $39.42 | $39.07 | $39.17 | $39.17 | 785,249 |
2024-01-03 | $39.45 | $39.46 | $39.02 | $39.15 | $39.15 | 1,636,684 |
2024-01-02 | $39.08 | $39.81 | $39.01 | $39.68 | $39.68 | 1,394,332 |
2023-12-29 | $39.34 | $39.44 | $39.12 | $39.19 | $39.19 | 880,571 |
2023-12-28 | $39.24 | $39.48 | $39.22 | $39.44 | $39.44 | 1,435,975 |
2023-12-27 | $39.27 | $39.36 | $39.09 | $39.29 | $39.29 | 769,870 |
2023-12-26 | $38.95 | $39.35 | $38.92 | $39.25 | $39.25 | 816,261 |
2023-12-22 | $38.91 | $39.21 | $38.81 | $38.94 | $38.94 | 1,402,912 |
2023-12-21 | $38.70 | $38.87 | $38.44 | $38.81 | $38.81 | 1,145,567 |
2023-12-20 | $39.01 | $39.13 | $38.41 | $38.43 | $38.43 | 1,304,416 |
2023-12-19 | $38.82 | $39.12 | $38.79 | $39.11 | $39.11 | 1,535,137 |
2023-12-18 | $39.03 | $39.04 | $38.75 | $38.75 | $38.75 | 1,105,707 |
2023-12-15 | $39.08 | $39.33 | $38.72 | $38.88 | $38.88 | 1,343,661 |
2023-12-14 | $39.43 | $40.16 | $39.43 | $39.88 | $39.34 | 3,733,222 |
2023-12-13 | $37.62 | $38.91 | $37.50 | $38.90 | $38.37 | 1,888,469 |
2023-12-12 | $37.81 | $37.81 | $37.53 | $37.67 | $37.16 | 1,158,090 |
2023-12-11 | $37.73 | $37.89 | $37.64 | $37.83 | $37.32 | 955,293 |
2023-12-08 | $37.64 | $37.83 | $37.53 | $37.76 | $37.76 | 2,389,489 |
2023-12-07 | $37.48 | $37.68 | $37.31 | $37.60 | $37.60 | 858,936 |
2023-12-06 | $37.46 | $37.83 | $37.36 | $37.38 | $37.38 | 1,847,329 |
2023-12-05 | $37.53 | $37.55 | $37.25 | $37.35 | $37.35 | 834,830 |
2023-12-04 | $37.29 | $37.70 | $37.27 | $37.65 | $37.65 | 1,061,789 |
2023-12-01 | $36.68 | $37.52 | $36.56 | $37.51 | $37.51 | 2,200,573 |
2023-11-30 | $36.48 | $36.73 | $36.37 | $36.70 | $36.70 | 762,236 |
2023-11-29 | $36.24 | $36.62 | $36.24 | $36.38 | $36.38 | 1,107,484 |
2023-11-28 | $35.91 | $36.12 | $35.72 | $36.07 | $36.07 | 888,836 |
2023-11-27 | $35.87 | $35.95 | $35.66 | $35.92 | $35.92 | 873,866 |
2023-11-24 | $35.80 | $35.94 | $35.68 | $35.90 | $35.90 | 421,182 |
2023-11-22 | $35.76 | $35.84 | $35.58 | $35.78 | $35.78 | 657,505 |
2023-11-21 | $35.74 | $35.78 | $35.50 | $35.65 | $35.65 | 850,242 |
2023-11-20 | $35.79 | $35.93 | $35.47 | $35.86 | $35.86 | 2,927,175 |
2023-11-17 | $35.87 | $35.94 | $35.63 | $35.83 | $35.83 | 743,402 |
2023-11-16 | $35.83 | $35.97 | $35.51 | $35.63 | $35.63 | 1,271,915 |
2023-11-15 | $35.54 | $35.97 | $35.54 | $35.83 | $35.83 | 1,098,584 |
2023-11-14 | $34.80 | $35.68 | $34.80 | $35.48 | $35.48 | 2,727,883 |
2023-11-13 | $34.20 | $34.25 | $33.94 | $34.10 | $34.10 | 727,241 |
2023-11-10 | $34.30 | $34.38 | $33.98 | $34.34 | $34.34 | 800,726 |
2023-11-09 | $34.72 | $34.74 | $34.07 | $34.08 | $34.08 | 948,518 |
2023-11-08 | $34.76 | $34.76 | $34.42 | $34.59 | $34.59 | 890,660 |
2023-11-07 | $34.98 | $34.98 | $34.68 | $34.73 | $34.73 | 610,371 |
2023-11-06 | $35.34 | $35.37 | $34.92 | $35.00 | $35.00 | 883,827 |
2023-11-03 | $35.16 | $35.50 | $35.16 | $35.32 | $35.32 | 900,775 |
2023-11-02 | $33.96 | $34.72 | $33.96 | $34.69 | $34.69 | 1,072,057 |
2023-11-01 | $33.63 | $33.77 | $33.42 | $33.67 | $33.67 | 966,477 |
2023-10-31 | $33.36 | $33.59 | $33.17 | $33.57 | $33.57 | 958,494 |
2023-10-30 | $33.25 | $33.47 | $32.99 | $33.28 | $33.28 | 1,189,917 |
2023-10-27 | $33.67 | $33.67 | $32.88 | $33.00 | $33.00 | 2,022,018 |
2023-10-26 | $33.49 | $33.90 | $33.49 | $33.69 | $33.69 | 1,915,160 |
2023-10-25 | $33.68 | $33.76 | $33.39 | $33.54 | $33.54 | 1,145,043 |
2023-10-24 | $33.61 | $33.91 | $33.60 | $33.79 | $33.79 | 1,175,137 |
2023-10-23 | $33.58 | $33.77 | $33.34 | $33.36 | $33.36 | 1,452,127 |
2023-10-20 | $34.16 | $34.25 | $33.70 | $33.73 | $33.73 | 1,258,772 |
2023-10-19 | $34.67 | $34.92 | $34.20 | $34.25 | $34.25 | 1,844,592 |
2023-10-18 | $35.08 | $35.15 | $34.68 | $34.73 | $34.73 | 1,255,586 |
2023-10-17 | $34.77 | $35.49 | $34.75 | $35.33 | $35.33 | 1,425,634 |
2023-10-16 | $34.85 | $35.09 | $34.59 | $35.01 | $35.01 | 1,032,024 |
2023-10-13 | $34.83 | $34.90 | $34.45 | $34.57 | $34.57 | 871,653 |
2023-10-12 | $35.11 | $35.11 | $34.42 | $34.65 | $34.65 | 1,010,621 |
2023-10-11 | $34.97 | $35.16 | $34.84 | $35.10 | $35.10 | 887,263 |
2023-10-10 | $34.67 | $35.06 | $34.63 | $34.87 | $34.87 | 1,494,743 |
2023-10-09 | $34.03 | $34.56 | $34.02 | $34.52 | $34.52 | 2,168,886 |
2023-10-06 | $33.83 | $34.32 | $33.41 | $34.13 | $34.13 | 1,195,955 |
2023-10-05 | $34.00 | $34.13 | $33.78 | $34.05 | $34.05 | 801,535 |
2023-10-04 | $34.01 | $34.07 | $33.57 | $34.05 | $34.05 | 1,063,584 |
2023-10-03 | $34.13 | $34.19 | $33.72 | $33.95 | $33.95 | 1,601,947 |
2023-10-02 | $35.02 | $35.02 | $34.19 | $34.33 | $34.33 | 1,952,474 |
2023-09-29 | $35.24 | $35.40 | $34.89 | $35.07 | $35.07 | 1,011,257 |
2023-09-28 | $34.80 | $35.07 | $34.71 | $34.97 | $34.97 | 911,785 |
2023-09-27 | $35.05 | $35.07 | $34.59 | $34.75 | $34.75 | 1,091,349 |
2023-09-26 | $35.26 | $35.38 | $34.83 | $34.90 | $34.90 | 1,158,076 |
2023-09-25 | $35.35 | $35.51 | $35.22 | $35.51 | $35.51 | 816,706 |
2023-09-22 | $35.68 | $35.76 | $35.41 | $35.42 | $35.42 | 1,444,761 |
2023-09-21 | $36.16 | $36.22 | $35.66 | $35.68 | $35.68 | 1,239,246 |
2023-09-20 | $36.52 | $36.74 | $36.28 | $36.31 | $36.31 | 895,266 |
2023-09-19 | $36.41 | $36.53 | $36.22 | $36.34 | $36.34 | 789,135 |
2023-09-18 | $36.65 | $36.65 | $36.27 | $36.41 | $36.41 | 728,172 |
2023-09-15 | $36.68 | $36.84 | $36.57 | $36.62 | $36.62 | 856,167 |
2023-09-14 | $36.94 | $37.28 | $36.94 | $37.26 | $36.82 | 693,081 |
2023-09-13 | $37.00 | $37.05 | $36.54 | $36.67 | $36.23 | 636,874 |
2023-09-12 | $36.69 | $37.03 | $36.60 | $36.88 | $36.44 | 780,990 |
2023-09-11 | $36.87 | $37.01 | $36.64 | $36.68 | $36.24 | 795,046 |
2023-09-08 | $36.57 | $36.71 | $36.42 | $36.70 | $36.26 | 672,943 |
2023-09-07 | $36.61 | $36.74 | $36.39 | $36.45 | $36.02 | 818,145 |
2023-09-06 | $36.77 | $36.83 | $36.40 | $36.65 | $36.21 | 978,851 |
2023-09-05 | $37.32 | $37.44 | $36.87 | $36.89 | $36.45 | 765,398 |
2023-09-01 | $37.51 | $37.63 | $37.28 | $37.39 | $37.39 | 844,992 |
2023-08-31 | $37.42 | $37.45 | $37.22 | $37.23 | $37.23 | 518,525 |
2023-08-30 | $37.32 | $37.44 | $37.19 | $37.32 | $37.32 | 838,332 |
2023-08-29 | $37.01 | $37.33 | $36.91 | $37.32 | $37.32 | 680,954 |
2023-08-28 | $36.78 | $37.09 | $36.75 | $36.93 | $36.93 | 834,506 |
2023-08-25 | $36.69 | $36.81 | $36.40 | $36.63 | $36.63 | 1,250,679 |
2023-08-24 | $36.63 | $37.09 | $36.53 | $36.54 | $36.54 | 1,085,244 |
2023-08-23 | $36.42 | $36.69 | $36.28 | $36.68 | $36.68 | 744,206 |
2023-08-22 | $36.70 | $36.77 | $36.33 | $36.36 | $36.36 | 874,792 |
2023-08-21 | $36.80 | $36.82 | $36.35 | $36.59 | $36.59 | 800,667 |
2023-08-18 | $36.52 | $36.86 | $36.47 | $36.77 | $36.77 | 710,223 |
2023-08-17 | $36.92 | $37.08 | $36.71 | $36.71 | $36.71 | 632,622 |
2023-08-16 | $36.95 | $37.08 | $36.76 | $36.79 | $36.79 | 687,423 |
2023-08-15 | $37.35 | $37.35 | $36.96 | $36.98 | $36.98 | 870,638 |
2023-08-14 | $37.90 | $37.90 | $37.57 | $37.65 | $37.65 | 682,088 |
2023-08-11 | $37.83 | $38.10 | $37.77 | $38.04 | $38.04 | 540,013 |
2023-08-10 | $38.05 | $38.28 | $37.81 | $37.89 | $37.89 | 727,209 |
2023-08-09 | $38.00 | $38.24 | $37.84 | $37.90 | $37.90 | 625,006 |
2023-08-08 | $37.81 | $38.08 | $37.48 | $38.04 | $38.04 | 803,759 |
2023-08-07 | $38.11 | $38.37 | $38.10 | $38.27 | $38.27 | 568,595 |
2023-08-04 | $38.21 | $38.47 | $37.90 | $37.98 | $37.98 | 1,074,103 |
2023-08-03 | $38.22 | $38.25 | $37.87 | $38.16 | $38.16 | 790,633 |
2023-08-02 | $38.24 | $38.43 | $38.07 | $38.34 | $38.34 | 868,916 |
2023-08-01 | $38.77 | $38.83 | $38.38 | $38.52 | $38.52 | 842,491 |
2023-07-31 | $38.78 | $38.98 | $38.69 | $38.84 | $38.84 | 859,456 |
2023-07-28 | $38.83 | $38.90 | $38.49 | $38.66 | $38.66 | 908,300 |
2023-07-27 | $38.88 | $39.02 | $38.36 | $38.41 | $38.41 | 1,085,707 |
2023-07-26 | $38.54 | $38.86 | $38.53 | $38.77 | $38.77 | 905,651 |
2023-07-25 | $38.73 | $38.83 | $38.52 | $38.53 | $38.53 | 817,648 |
2023-07-24 | $38.58 | $38.82 | $38.50 | $38.73 | $38.73 | 796,825 |
2023-07-21 | $38.67 | $38.67 | $38.34 | $38.49 | $38.49 | 1,225,285 |
2023-07-20 | $38.39 | $38.62 | $38.22 | $38.60 | $38.60 | 1,146,395 |
2023-07-19 | $38.04 | $38.51 | $38.04 | $38.44 | $38.44 | 942,142 |
2023-07-18 | $37.77 | $38.21 | $37.72 | $38.04 | $38.04 | 996,226 |
2023-07-17 | $37.85 | $37.89 | $37.59 | $37.78 | $37.78 | 2,434,174 |
2023-07-14 | $38.29 | $38.29 | $37.79 | $37.92 | $37.92 | 1,481,660 |
2023-07-13 | $38.12 | $38.31 | $38.02 | $38.28 | $38.28 | 3,344,411 |
2023-07-12 | $38.16 | $38.36 | $38.01 | $38.04 | $38.04 | 1,069,927 |
2023-07-11 | $37.36 | $37.85 | $37.30 | $37.82 | $37.82 | 856,163 |
2023-07-10 | $37.04 | $37.36 | $36.97 | $37.19 | $37.19 | 936,989 |
2023-07-07 | $36.93 | $37.45 | $36.92 | $37.11 | $37.11 | 947,777 |
2023-07-06 | $36.98 | $37.04 | $36.60 | $37.00 | $37.00 | 1,516,428 |
2023-07-05 | $37.28 | $37.51 | $37.03 | $37.30 | $37.30 | 1,019,411 |
2023-07-03 | $37.10 | $37.54 | $37.05 | $37.43 | $37.43 | 648,004 |
2023-06-30 | $37.13 | $37.17 | $36.90 | $37.08 | $37.08 | 1,022,410 |
2023-06-29 | $36.54 | $36.95 | $36.48 | $36.92 | $36.92 | 931,310 |
2023-06-28 | $36.67 | $36.67 | $36.32 | $36.58 | $36.58 | 1,059,957 |
2023-06-27 | $36.36 | $36.80 | $36.19 | $36.73 | $36.73 | 1,332,441 |
2023-06-26 | $35.84 | $36.41 | $35.82 | $36.37 | $36.37 | 732,514 |
2023-06-23 | $36.01 | $36.19 | $35.73 | $35.76 | $35.76 | 1,159,799 |
2023-06-22 | $36.59 | $36.60 | $36.08 | $36.18 | $36.18 | 1,299,334 |
2023-06-21 | $36.60 | $36.78 | $36.32 | $36.60 | $36.60 | 944,784 |
2023-06-20 | $37.00 | $37.01 | $36.67 | $36.73 | $36.73 | 1,130,779 |
2023-06-16 | $37.32 | $37.44 | $37.11 | $37.20 | $37.20 | 1,484,484 |
2023-06-15 | $37.18 | $37.70 | $37.18 | $37.64 | $37.64 | 1,168,261 |
2023-06-14 | $37.52 | $37.73 | $37.06 | $37.23 | $37.23 | 1,327,252 |
2023-06-13 | $37.01 | $37.49 | $36.92 | $37.36 | $37.36 | 1,163,348 |
2023-06-12 | $37.00 | $37.21 | $36.81 | $37.01 | $37.01 | 1,530,147 |
2023-06-09 | $37.13 | $37.20 | $36.93 | $36.98 | $36.98 | 1,480,083 |
2023-06-08 | $37.18 | $37.22 | $36.84 | $37.13 | $37.13 | 878,388 |
2023-06-07 | $36.62 | $37.32 | $36.49 | $37.25 | $37.25 | 1,334,486 |
2023-06-06 | $36.14 | $36.59 | $36.07 | $36.52 | $36.52 | 1,174,256 |
2023-06-05 | $36.32 | $36.41 | $36.04 | $36.09 | $36.09 | 1,577,736 |
2023-06-02 | $35.63 | $36.28 | $35.54 | $36.23 | $36.23 | 1,402,888 |
2023-06-01 | $35.29 | $35.39 | $34.83 | $35.31 | $35.31 | 3,837,386 |
2023-05-31 | $35.29 | $35.35 | $34.92 | $35.13 | $35.13 | 1,201,320 |
2023-05-30 | $35.59 | $35.68 | $35.33 | $35.54 | $35.54 | 1,307,899 |
2023-05-26 | $35.35 | $35.56 | $35.17 | $35.51 | $35.51 | 1,197,255 |
2023-05-25 | $35.50 | $35.51 | $34.98 | $35.21 | $35.21 | 1,907,753 |
2023-05-24 | $36.00 | $36.02 | $35.51 | $35.55 | $35.55 | 1,592,027 |
2023-05-23 | $36.20 | $36.59 | $36.10 | $36.10 | $36.10 | 1,013,839 |
2023-05-22 | $36.13 | $36.33 | $35.85 | $36.22 | $36.22 | 1,505,902 |
2023-05-19 | $36.40 | $36.44 | $35.92 | $36.04 | $36.04 | 1,046,887 |
2023-05-18 | $36.11 | $36.30 | $35.91 | $36.27 | $36.27 | 1,896,844 |
2023-05-17 | $35.78 | $36.25 | $35.69 | $36.22 | $36.22 | 1,344,798 |
2023-05-16 | $36.27 | $36.27 | $35.57 | $35.57 | $35.57 | 1,385,066 |
2023-05-15 | $36.32 | $36.43 | $36.08 | $36.33 | $36.33 | 971,893 |
2023-05-12 | $36.37 | $36.43 | $35.98 | $36.22 | $36.22 | 1,415,975 |
2023-05-11 | $36.40 | $36.41 | $36.08 | $36.21 | $36.21 | 2,028,626 |
2023-05-10 | $37.05 | $37.09 | $36.26 | $36.59 | $36.59 | 1,433,464 |
2023-05-09 | $36.74 | $36.85 | $36.47 | $36.72 | $36.72 | 1,212,385 |
2023-05-08 | $37.23 | $37.23 | $36.81 | $36.91 | $36.91 | 857,788 |
2023-05-05 | $36.77 | $37.13 | $36.73 | $37.04 | $37.04 | 1,189,597 |
2023-05-04 | $36.53 | $36.57 | $36.03 | $36.32 | $36.32 | 1,897,361 |
2023-05-03 | $37.17 | $37.47 | $36.74 | $36.77 | $36.77 | 1,626,663 |
2023-05-02 | $37.80 | $37.82 | $36.72 | $37.08 | $37.08 | 1,457,793 |
2023-05-01 | $38.17 | $38.29 | $37.92 | $37.93 | $37.93 | 916,212 |
2023-04-28 | $37.73 | $38.28 | $37.70 | $38.17 | $38.17 | 1,652,403 |
2023-04-27 | $37.18 | $37.79 | $37.18 | $37.76 | $37.76 | 1,816,678 |
2023-04-26 | $37.38 | $37.58 | $37.06 | $37.11 | $37.11 | 1,121,014 |
2023-04-25 | $37.77 | $37.81 | $37.42 | $37.45 | $37.45 | 1,155,914 |
2023-04-24 | $37.99 | $38.06 | $37.75 | $37.97 | $37.97 | 1,323,168 |
2023-04-21 | $38.05 | $38.05 | $37.71 | $37.95 | $37.95 | 928,392 |
2023-04-20 | $38.15 | $38.18 | $37.86 | $37.98 | $37.98 | 929,919 |
2023-04-19 | $38.21 | $38.53 | $38.08 | $38.46 | $38.46 | 1,984,893 |
2023-04-18 | $38.47 | $38.47 | $38.20 | $38.35 | $38.35 | 1,351,981 |
2023-04-17 | $38.00 | $38.42 | $37.96 | $38.42 | $38.42 | 1,452,924 |
2023-04-14 | $38.27 | $38.39 | $37.77 | $37.96 | $37.96 | 1,248,394 |
2023-04-13 | $38.06 | $38.28 | $37.83 | $38.17 | $38.17 | 1,139,074 |
2023-04-12 | $38.54 | $38.57 | $37.99 | $38.04 | $38.04 | 928,998 |
2023-04-11 | $38.10 | $38.46 | $38.10 | $38.29 | $38.29 | 948,043 |
2023-04-10 | $37.72 | $37.99 | $37.59 | $37.99 | $37.99 | 1,272,895 |
2023-04-06 | $37.75 | $37.88 | $37.65 | $37.82 | $37.82 | 1,430,187 |
2023-04-05 | $37.43 | $37.72 | $37.43 | $37.69 | $37.69 | 918,224 |
2023-04-04 | $37.96 | $38.00 | $37.34 | $37.58 | $37.58 | 3,373,400 |
2023-04-03 | $37.97 | $38.18 | $37.75 | $37.85 | $37.85 | 1,038,031 |
2023-03-31 | $37.60 | $38.02 | $37.53 | $38.00 | $38.00 | 832,845 |
2023-03-30 | $37.53 | $37.67 | $37.28 | $37.41 | $37.41 | 1,091,071 |
2023-03-29 | $36.90 | $37.21 | $36.90 | $37.18 | $37.18 | 1,023,110 |
2023-03-28 | $36.39 | $36.66 | $36.32 | $36.55 | $36.55 | 2,037,783 |
2023-03-27 | $36.53 | $36.67 | $36.29 | $36.41 | $36.41 | 3,888,985 |
2023-03-24 | $35.36 | $36.13 | $35.26 | $36.11 | $36.11 | 3,669,925 |
2023-03-23 | $36.07 | $36.34 | $35.36 | $35.58 | $35.58 | 3,292,295 |
2023-03-22 | $36.94 | $36.94 | $35.85 | $35.85 | $35.85 | 1,849,532 |
2023-03-21 | $37.11 | $37.12 | $36.74 | $36.94 | $36.94 | 1,056,362 |
2023-03-20 | $36.30 | $36.83 | $36.30 | $36.59 | $36.59 | 1,413,485 |
2023-03-17 | $36.63 | $36.63 | $35.91 | $36.03 | $36.03 | 1,935,109 |
2023-03-16 | $36.73 | $37.35 | $36.23 | $37.18 | $36.78 | 1,953,500 |
2023-03-15 | $36.64 | $37.02 | $36.44 | $36.97 | $36.58 | 2,331,551 |
2023-03-14 | $37.81 | $37.89 | $36.91 | $37.30 | $36.90 | 1,395,957 |
2023-03-13 | $36.81 | $37.60 | $36.51 | $36.92 | $36.53 | 2,844,582 |
2023-03-10 | $38.45 | $38.60 | $37.39 | $37.67 | $37.67 | 3,259,698 |
2023-03-09 | $39.58 | $39.60 | $38.53 | $38.58 | $38.58 | 1,457,883 |
2023-03-08 | $39.42 | $39.64 | $39.29 | $39.52 | $39.52 | 1,015,205 |
2023-03-07 | $40.22 | $40.29 | $39.35 | $39.39 | $39.39 | 1,309,039 |
2023-03-06 | $40.61 | $40.71 | $40.21 | $40.28 | $40.28 | 960,134 |
2023-03-03 | $40.21 | $40.59 | $40.04 | $40.51 | $40.51 | 860,889 |
2023-03-02 | $39.68 | $40.07 | $39.53 | $40.00 | $40.00 | 917,516 |
2023-03-01 | $40.01 | $40.02 | $39.62 | $39.84 | $39.84 | 987,100 |
2023-02-28 | $40.27 | $40.41 | $40.04 | $40.06 | $40.06 | 929,584 |
2023-02-27 | $40.71 | $40.85 | $40.07 | $40.19 | $40.19 | 18,674,777 |
2023-02-24 | $40.16 | $40.43 | $39.96 | $40.34 | $40.34 | 1,281,932 |
2023-02-23 | $40.65 | $40.78 | $40.20 | $40.56 | $40.56 | 798,604 |
2023-02-22 | $40.56 | $40.70 | $40.24 | $40.39 | $40.39 | 1,019,020 |
2023-02-21 | $41.20 | $41.22 | $40.41 | $40.52 | $40.52 | 1,290,313 |
2023-02-17 | $41.39 | $41.60 | $41.11 | $41.53 | $41.53 | 999,944 |
2023-02-16 | $41.51 | $41.86 | $41.30 | $41.51 | $41.51 | 1,176,995 |
2023-02-15 | $41.65 | $42.00 | $41.53 | $41.99 | $41.99 | 785,537 |
2023-02-14 | $41.99 | $42.18 | $41.54 | $41.83 | $41.83 | 1,295,406 |
2023-02-13 | $41.56 | $42.05 | $41.48 | $42.05 | $42.05 | 1,130,762 |
2023-02-10 | $41.20 | $41.58 | $41.04 | $41.55 | $41.55 | 960,604 |
2023-02-09 | $42.07 | $42.14 | $41.11 | $41.22 | $41.22 | 1,256,454 |
2023-02-08 | $41.98 | $42.19 | $41.77 | $41.81 | $41.81 | 958,058 |
2023-02-07 | $42.02 | $42.36 | $41.65 | $42.21 | $42.21 | 2,442,868 |
2023-02-06 | $42.13 | $42.21 | $41.84 | $42.12 | $42.12 | 975,998 |
2023-02-03 | $42.68 | $42.70 | $42.31 | $42.48 | $42.48 | 1,440,501 |
2023-02-02 | $42.65 | $43.33 | $42.59 | $43.09 | $43.09 | 2,471,294 |
2023-02-01 | $41.96 | $42.74 | $41.65 | $42.42 | $42.42 | 1,960,301 |
2023-01-31 | $41.63 | $42.13 | $41.41 | $42.11 | $42.11 | 852,637 |
2023-01-30 | $41.62 | $41.90 | $41.53 | $41.55 | $41.55 | 910,080 |
2023-01-27 | $41.58 | $42.01 | $41.58 | $41.83 | $41.83 | 816,455 |
2023-01-26 | $41.58 | $41.76 | $41.31 | $41.73 | $41.73 | 945,700 |
2023-01-25 | $41.02 | $41.45 | $40.92 | $41.45 | $41.45 | 833,525 |
2023-01-24 | $41.31 | $41.42 | $41.01 | $41.30 | $41.30 | 751,428 |
2023-01-23 | $41.12 | $41.67 | $41.05 | $41.43 | $41.43 | 929,440 |
2023-01-20 | $40.50 | $41.04 | $40.22 | $41.03 | $41.03 | 809,128 |
2023-01-19 | $40.42 | $40.61 | $40.23 | $40.42 | $40.42 | 2,120,769 |
2023-01-18 | $41.51 | $41.56 | $40.64 | $40.67 | $40.67 | 1,339,456 |
2023-01-17 | $41.58 | $41.72 | $41.39 | $41.50 | $41.50 | 1,200,273 |
2023-01-13 | $41.35 | $41.65 | $41.13 | $41.58 | $41.58 | 1,138,342 |
2023-01-12 | $41.57 | $41.80 | $41.35 | $41.62 | $41.62 | 1,029,120 |
2023-01-11 | $41.26 | $41.45 | $41.07 | $41.45 | $41.45 | 1,310,964 |
2023-01-10 | $40.83 | $41.10 | $40.56 | $41.10 | $41.10 | 1,114,871 |
2023-01-09 | $41.02 | $41.30 | $40.82 | $40.87 | $40.87 | 1,663,248 |
2023-01-06 | $40.47 | $41.09 | $40.34 | $41.00 | $41.00 | 2,176,091 |
2023-01-05 | $40.10 | $40.18 | $39.77 | $40.06 | $40.06 | 1,457,974 |
2023-01-04 | $39.81 | $40.55 | $39.81 | $40.37 | $40.37 | 1,471,366 |
2023-01-03 | $39.84 | $40.00 | $39.38 | $39.69 | $39.69 | 1,153,569 |
2022-12-30 | $39.53 | $39.70 | $39.23 | $39.58 | $39.58 | 2,066,246 |
2022-12-29 | $39.34 | $39.84 | $39.34 | $39.76 | $39.76 | 8,611,413 |
2022-12-28 | $39.83 | $39.90 | $39.21 | $39.22 | $39.22 | 1,066,899 |
2022-12-27 | $39.71 | $39.86 | $39.46 | $39.77 | $39.77 | 1,107,147 |
2022-12-23 | $39.16 | $39.62 | $39.11 | $39.62 | $39.62 | 949,296 |
2022-12-22 | $39.22 | $39.26 | $38.56 | $39.26 | $39.26 | 1,262,283 |
2022-12-21 | $39.36 | $39.61 | $39.26 | $39.46 | $39.46 | 1,266,299 |
2022-12-20 | $38.89 | $39.11 | $38.77 | $38.99 | $38.99 | 1,599,142 |
2022-12-19 | $39.16 | $39.32 | $38.64 | $38.91 | $38.91 | 1,856,868 |
2022-12-16 | $39.19 | $39.33 | $38.73 | $39.09 | $39.09 | 9,268,912 |
2022-12-15 | $40.44 | $40.51 | $39.95 | $40.16 | $39.65 | 1,701,691 |
2022-12-14 | $41.11 | $41.45 | $40.63 | $40.86 | $40.34 | 3,005,412 |
2022-12-13 | $41.75 | $41.89 | $40.85 | $41.17 | $40.64 | 2,724,493 |
2022-12-12 | $40.34 | $40.92 | $40.13 | $40.90 | $40.38 | 868,169 |
2022-12-09 | $40.34 | $40.60 | $40.22 | $40.25 | $39.73 | 1,422,294 |
2022-12-08 | $40.49 | $40.63 | $40.31 | $40.43 | $40.43 | 1,093,931 |
2022-12-07 | $40.30 | $40.66 | $40.16 | $40.32 | $40.32 | 1,008,022 |
2022-12-06 | $40.60 | $40.80 | $40.04 | $40.30 | $40.30 | 1,124,270 |
2022-12-05 | $41.35 | $41.45 | $40.59 | $40.72 | $40.72 | 954,313 |
2022-12-02 | $41.28 | $41.68 | $41.24 | $41.60 | $41.60 | 887,514 |
2022-12-01 | $41.92 | $42.13 | $41.55 | $41.70 | $41.70 | 1,712,893 |
2022-11-30 | $41.04 | $41.73 | $40.55 | $41.73 | $41.73 | 2,070,412 |
2022-11-29 | $40.70 | $41.00 | $40.58 | $40.99 | $40.99 | 938,662 |
2022-11-28 | $41.11 | $41.22 | $40.56 | $40.64 | $40.64 | 1,235,898 |
2022-11-25 | $41.34 | $41.51 | $41.23 | $41.45 | $41.45 | 1,141,499 |
2022-11-23 | $41.05 | $41.28 | $40.97 | $41.26 | $41.26 | 1,027,284 |
2022-11-22 | $40.81 | $41.23 | $40.80 | $41.19 | $41.19 | 1,171,302 |
2022-11-21 | $40.37 | $40.57 | $40.18 | $40.54 | $40.54 | 2,287,095 |
2022-11-18 | $40.47 | $40.56 | $40.17 | $40.49 | $40.49 | 997,513 |
2022-11-17 | $39.77 | $40.12 | $39.64 | $40.10 | $40.10 | 1,394,188 |
2022-11-16 | $40.67 | $40.68 | $40.18 | $40.26 | $40.26 | 989,258 |
2022-11-15 | $40.99 | $41.16 | $40.38 | $40.79 | $40.79 | 1,953,019 |
2022-11-14 | $40.88 | $41.14 | $40.44 | $40.47 | $40.47 | 14,518,318 |
2022-11-11 | $40.62 | $41.10 | $40.47 | $41.01 | $41.01 | 1,344,441 |
2022-11-10 | $39.80 | $40.49 | $39.58 | $40.44 | $40.44 | 2,275,469 |
2022-11-09 | $39.19 | $39.29 | $38.55 | $38.63 | $38.63 | 1,272,537 |
2022-11-08 | $39.22 | $39.65 | $38.98 | $39.32 | $39.32 | 1,841,547 |
2022-11-07 | $39.03 | $39.16 | $38.78 | $39.15 | $39.15 | 1,329,454 |
2022-11-04 | $38.54 | $39.08 | $38.24 | $38.86 | $38.86 | 1,695,127 |
2022-11-03 | $37.96 | $38.33 | $37.63 | $38.13 | $38.13 | 1,143,868 |
2022-11-02 | $39.06 | $39.62 | $38.46 | $38.48 | $38.48 | 1,655,548 |
2022-11-01 | $39.37 | $39.42 | $39.04 | $39.25 | $39.25 | 1,193,478 |
2022-10-31 | $39.01 | $39.25 | $38.91 | $39.03 | $39.03 | 1,004,619 |
2022-10-28 | $38.47 | $39.29 | $38.45 | $39.27 | $39.27 | 1,327,844 |
2022-10-27 | $38.61 | $38.93 | $38.38 | $38.46 | $38.46 | 1,407,491 |
2022-10-26 | $38.32 | $38.63 | $38.15 | $38.35 | $38.35 | 1,703,272 |
2022-10-25 | $37.50 | $38.31 | $37.46 | $38.29 | $38.29 | 1,614,678 |
2022-10-24 | $37.41 | $37.71 | $37.21 | $37.62 | $37.62 | 1,577,248 |
2022-10-21 | $36.32 | $37.21 | $36.19 | $37.18 | $37.18 | 1,829,427 |
2022-10-20 | $36.77 | $37.16 | $36.23 | $36.33 | $36.33 | 1,318,241 |
2022-10-19 | $36.95 | $37.20 | $36.51 | $36.74 | $36.74 | 1,148,247 |
2022-10-18 | $37.30 | $37.53 | $36.87 | $37.26 | $37.26 | 1,466,807 |
2022-10-17 | $36.69 | $36.97 | $36.66 | $36.74 | $36.74 | 1,103,247 |
2022-10-14 | $36.90 | $37.19 | $36.01 | $36.08 | $36.08 | 1,686,352 |
2022-10-13 | $35.00 | $36.81 | $34.79 | $36.68 | $36.68 | 2,662,249 |
2022-10-12 | $35.71 | $35.82 | $35.39 | $35.50 | $35.50 | 1,393,514 |
2022-10-11 | $35.61 | $36.16 | $35.41 | $35.75 | $35.75 | 2,395,887 |
2022-10-10 | $36.02 | $36.24 | $35.58 | $35.72 | $35.72 | 1,568,397 |
2022-10-07 | $36.44 | $36.51 | $35.68 | $35.88 | $35.88 | 1,508,360 |
2022-10-06 | $37.17 | $37.35 | $36.63 | $36.70 | $36.70 | 1,722,300 |
2022-10-05 | $37.18 | $37.54 | $36.79 | $37.34 | $37.34 | 1,224,761 |
2022-10-04 | $36.90 | $37.69 | $36.81 | $37.67 | $37.67 | 2,427,230 |
2022-10-03 | $36.02 | $36.61 | $35.66 | $36.45 | $36.45 | 1,823,403 |
2022-09-30 | $35.76 | $36.10 | $35.41 | $35.47 | $35.47 | 1,804,863 |
2022-09-29 | $36.34 | $36.39 | $35.63 | $35.81 | $35.81 | 2,884,242 |
2022-09-28 | $36.18 | $36.83 | $35.97 | $36.68 | $36.68 | 2,395,962 |
2022-09-27 | $36.55 | $36.66 | $35.73 | $35.90 | $35.90 | 2,931,148 |
2022-09-26 | $36.79 | $36.88 | $35.96 | $36.17 | $36.17 | 3,126,041 |
2022-09-23 | $37.30 | $37.32 | $36.44 | $36.93 | $36.93 | 3,357,711 |
2022-09-22 | $38.22 | $38.31 | $37.79 | $37.80 | $37.80 | 4,103,545 |
2022-09-21 | $39.06 | $39.30 | $38.22 | $38.24 | $38.24 | 3,316,161 |
2022-09-20 | $39.21 | $39.23 | $38.54 | $38.81 | $38.81 | 3,115,562 |
2022-09-19 | $38.80 | $39.51 | $38.77 | $39.51 | $39.51 | 1,616,100 |
2022-09-16 | $39.18 | $39.21 | $38.85 | $39.18 | $39.18 | 2,956,632 |
2022-09-15 | $40.05 | $40.32 | $39.75 | $39.86 | $39.44 | 1,981,686 |
2022-09-14 | $40.30 | $40.38 | $39.81 | $40.11 | $39.69 | 2,251,734 |
2022-09-13 | $41.17 | $41.26 | $40.06 | $40.22 | $39.80 | 1,942,944 |
2022-09-12 | $41.60 | $41.97 | $41.60 | $41.88 | $41.88 | 1,303,824 |
2022-09-09 | $41.01 | $41.43 | $40.92 | $41.33 | $41.33 | 1,243,749 |
2022-09-08 | $40.25 | $40.76 | $40.04 | $40.73 | $40.73 | 1,381,474 |
2022-09-07 | $39.62 | $40.49 | $39.58 | $40.45 | $40.45 | 1,308,299 |
2022-09-06 | $40.14 | $40.18 | $39.53 | $39.74 | $39.74 | 1,578,362 |
2022-09-02 | $40.59 | $40.82 | $39.82 | $39.99 | $39.99 | 1,522,403 |
2022-09-01 | $40.07 | $40.23 | $39.60 | $40.23 | $40.23 | 1,432,925 |
2022-08-31 | $40.61 | $40.70 | $40.21 | $40.22 | $40.22 | 954,020 |
2022-08-30 | $41.11 | $41.11 | $40.48 | $40.58 | $40.58 | 1,043,615 |
2022-08-29 | $41.03 | $41.36 | $40.83 | $41.06 | $41.06 | 1,159,488 |
2022-08-26 | $42.41 | $42.48 | $41.22 | $41.25 | $41.25 | 1,405,524 |
2022-08-25 | $42.01 | $42.38 | $41.92 | $42.37 | $42.37 | 805,465 |
2022-08-24 | $41.82 | $41.98 | $41.62 | $41.87 | $41.87 | 1,002,885 |
2022-08-23 | $41.86 | $42.09 | $41.74 | $41.83 | $41.83 | 1,085,522 |
2022-08-22 | $42.19 | $42.25 | $41.72 | $41.81 | $41.81 | 1,381,959 |
2022-08-19 | $42.91 | $42.92 | $42.50 | $42.64 | $42.64 | 944,036 |
2022-08-18 | $43.02 | $43.08 | $42.81 | $43.07 | $43.07 | 896,603 |
2022-08-17 | $43.03 | $43.24 | $42.77 | $43.00 | $43.00 | 1,740,447 |
2022-08-16 | $43.00 | $43.56 | $42.99 | $43.38 | $43.38 | 1,326,041 |
2022-08-15 | $42.73 | $43.12 | $42.63 | $43.09 | $43.09 | 1,299,962 |
2022-08-12 | $42.68 | $43.08 | $42.58 | $43.06 | $43.06 | 1,807,145 |
2022-08-11 | $42.30 | $42.77 | $42.26 | $42.51 | $42.51 | 2,479,942 |
2022-08-10 | $41.73 | $42.11 | $41.73 | $42.03 | $42.03 | 1,209,083 |
2022-08-09 | $41.29 | $41.34 | $41.11 | $41.30 | $41.30 | 1,294,087 |
2022-08-08 | $41.14 | $41.55 | $41.12 | $41.17 | $41.17 | 1,526,751 |
2022-08-05 | $40.64 | $40.91 | $40.54 | $40.89 | $40.89 | 1,056,464 |
2022-08-04 | $41.16 | $41.20 | $40.82 | $40.86 | $40.86 | 1,308,516 |
2022-08-03 | $41.18 | $41.29 | $40.97 | $41.13 | $41.13 | 2,110,663 |
2022-08-02 | $41.31 | $41.43 | $40.89 | $40.91 | $40.91 | 1,922,916 |
2022-08-01 | $41.14 | $41.40 | $40.93 | $41.38 | $41.38 | 1,578,496 |
2022-07-29 | $41.07 | $41.46 | $40.99 | $41.41 | $41.41 | 2,039,358 |
2022-07-28 | $40.83 | $41.04 | $40.41 | $40.99 | $40.99 | 1,617,787 |
2022-07-27 | $40.34 | $40.74 | $40.07 | $40.63 | $40.63 | 1,625,821 |
2022-07-26 | $40.38 | $40.50 | $40.22 | $40.32 | $40.32 | 1,067,329 |
2022-07-25 | $40.07 | $40.43 | $39.90 | $40.37 | $40.37 | 1,707,420 |
2022-07-22 | $40.07 | $40.24 | $39.68 | $39.93 | $39.93 | 1,497,608 |
2022-07-21 | $39.76 | $39.92 | $39.38 | $39.92 | $39.92 | 2,508,140 |
2022-07-20 | $40.12 | $40.26 | $39.79 | $40.05 | $40.05 | 1,926,134 |
2022-07-19 | $39.82 | $40.29 | $39.77 | $40.20 | $40.20 | 2,188,846 |
2022-07-18 | $39.86 | $39.99 | $39.44 | $39.54 | $39.54 | 1,263,822 |
2022-07-15 | $39.45 | $39.61 | $39.05 | $39.60 | $39.60 | 1,923,689 |
2022-07-14 | $38.73 | $38.99 | $38.52 | $38.95 | $38.95 | 3,178,538 |
2022-07-13 | $39.43 | $39.66 | $39.06 | $39.38 | $39.38 | 2,754,588 |
2022-07-12 | $39.61 | $40.05 | $39.53 | $39.75 | $39.75 | 1,280,345 |
2022-07-11 | $39.69 | $39.94 | $39.59 | $39.86 | $39.86 | 1,130,754 |
2022-07-08 | $40.11 | $40.22 | $39.77 | $39.88 | $39.88 | 2,172,872 |
2022-07-07 | $39.98 | $40.15 | $39.87 | $40.01 | $40.01 | 1,730,631 |
2022-07-06 | $39.79 | $39.99 | $39.20 | $39.64 | $39.64 | 2,700,521 |
2022-07-05 | $40.02 | $40.02 | $39.09 | $39.77 | $39.77 | 2,736,228 |
2022-07-01 | $39.96 | $40.54 | $39.63 | $40.48 | $40.48 | 1,512,572 |
2022-06-30 | $39.77 | $40.25 | $39.61 | $39.91 | $39.91 | 2,319,025 |
2022-06-29 | $40.61 | $40.72 | $40.07 | $40.24 | $40.24 | 1,334,572 |
2022-06-28 | $40.91 | $41.29 | $40.39 | $40.51 | $40.51 | 1,612,491 |
2022-06-27 | $40.46 | $40.74 | $40.31 | $40.61 | $40.61 | 1,241,012 |
2022-06-24 | $39.71 | $40.40 | $39.55 | $40.35 | $40.35 | 2,884,475 |
2022-06-23 | $39.45 | $39.64 | $38.96 | $39.39 | $39.39 | 2,912,142 |
2022-06-22 | $38.93 | $39.64 | $38.90 | $39.28 | $39.28 | 2,410,833 |
2022-06-21 | $39.26 | $39.65 | $39.04 | $39.49 | $39.49 | 3,024,644 |
2022-06-17 | $38.96 | $39.23 | $38.30 | $38.63 | $38.63 | 3,481,750 |
2022-06-16 | $39.64 | $39.66 | $39.08 | $39.30 | $38.89 | 3,032,732 |
2022-06-15 | $40.58 | $40.83 | $39.80 | $40.37 | $39.95 | 4,292,162 |
2022-06-14 | $40.93 | $41.07 | $39.97 | $40.35 | $39.93 | 3,288,595 |
2022-06-13 | $41.68 | $41.72 | $40.51 | $40.71 | $40.29 | 5,122,480 |
2022-06-10 | $42.62 | $42.81 | $42.31 | $42.43 | $41.99 | 3,280,458 |
2022-06-09 | $44.09 | $44.11 | $43.14 | $43.16 | $42.71 | 2,523,417 |
2022-06-08 | $44.54 | $44.62 | $44.07 | $44.16 | $43.70 | 1,737,970 |
2022-06-07 | $44.04 | $44.80 | $43.97 | $44.79 | $44.33 | 1,904,130 |
2022-06-06 | $44.38 | $44.49 | $44.14 | $44.24 | $43.78 | 1,765,360 |
2022-06-03 | $44.24 | $44.43 | $44.06 | $44.15 | $43.69 | 2,119,407 |
2022-06-02 | $44.36 | $44.41 | $43.65 | $44.41 | $43.95 | 2,755,810 |
2022-06-01 | $44.74 | $44.79 | $43.81 | $44.34 | $43.88 | 2,587,797 |
2022-05-31 | $44.74 | $44.89 | $44.46 | $44.57 | $44.11 | 3,980,087 |
2022-05-27 | $44.48 | $44.96 | $44.37 | $44.96 | $44.49 | 2,580,967 |
2022-05-26 | $44.21 | $44.51 | $44.17 | $44.33 | $43.87 | 2,371,352 |
2022-05-25 | $43.42 | $44.10 | $43.42 | $44.01 | $43.55 | 2,698,347 |
2022-05-24 | $43.06 | $43.60 | $42.48 | $43.53 | $43.08 | 4,384,306 |
2022-05-23 | $43.10 | $43.47 | $42.86 | $43.21 | $42.76 | 2,982,488 |
2022-05-20 | $42.91 | $43.00 | $41.91 | $42.63 | $42.19 | 4,071,626 |
2022-05-19 | $42.58 | $43.01 | $42.26 | $42.63 | $42.19 | 4,249,577 |
2022-05-18 | $44.10 | $44.16 | $42.86 | $43.04 | $42.59 | 3,105,193 |
2022-05-17 | $43.94 | $44.26 | $43.60 | $44.25 | $43.79 | 3,318,041 |
2022-05-16 | $43.28 | $43.74 | $43.12 | $43.55 | $43.10 | 2,895,907 |
2022-05-13 | $42.98 | $43.34 | $42.80 | $43.26 | $42.81 | 1,935,297 |
2022-05-12 | $42.50 | $42.70 | $42.04 | $42.68 | $42.24 | 6,005,307 |
2022-05-11 | $42.71 | $43.46 | $42.44 | $42.50 | $42.06 | 6,296,058 |
2022-05-10 | $43.33 | $43.62 | $42.11 | $42.57 | $42.13 | 10,373,463 |
2022-05-09 | $43.33 | $43.60 | $42.97 | $43.09 | $42.64 | 33,884,049 |
2022-05-06 | $43.51 | $43.93 | $43.10 | $43.83 | $43.38 | 10,400,511 |
2022-05-05 | $44.09 | $44.19 | $43.22 | $43.62 | $43.17 | 5,263,090 |
2022-05-04 | $43.38 | $44.40 | $43.25 | $44.32 | $43.86 | 6,833,003 |
2022-05-03 | $42.73 | $43.48 | $42.68 | $43.20 | $42.75 | 3,181,461 |
2022-05-02 | $42.84 | $43.00 | $41.89 | $42.60 | $42.16 | 3,947,116 |
2022-04-29 | $43.81 | $43.89 | $42.63 | $42.70 | $42.26 | 2,774,306 |
2022-04-28 | $43.57 | $44.03 | $43.21 | $43.95 | $43.49 | 2,131,556 |
2022-04-27 | $43.41 | $43.73 | $43.09 | $43.33 | $42.88 | 3,632,627 |
2022-04-26 | $43.69 | $44.07 | $43.30 | $43.30 | $42.85 | 2,783,416 |
2022-04-25 | $43.80 | $43.95 | $42.84 | $43.85 | $43.40 | 3,897,451 |
2022-04-22 | $44.95 | $44.95 | $44.07 | $44.12 | $43.66 | 2,909,475 |
2022-04-21 | $45.61 | $45.83 | $45.03 | $45.09 | $44.62 | 3,123,141 |
2022-04-20 | $45.16 | $45.62 | $45.11 | $45.45 | $44.98 | 2,994,388 |
2022-04-19 | $44.63 | $45.06 | $44.59 | $44.98 | $44.51 | 2,761,381 |
2022-04-18 | $44.50 | $44.78 | $44.38 | $44.55 | $44.09 | 1,716,437 |
2022-04-14 | $44.43 | $44.76 | $44.41 | $44.50 | $44.04 | 1,878,928 |
2022-04-13 | $44.15 | $44.41 | $43.93 | $44.41 | $43.95 | 2,064,072 |
2022-04-12 | $44.18 | $44.50 | $44.02 | $44.15 | $43.69 | 2,693,124 |
2022-04-11 | $44.39 | $44.56 | $44.07 | $44.13 | $43.67 | 1,398,540 |
2022-04-08 | $44.16 | $44.57 | $44.02 | $44.42 | $43.96 | 1,741,217 |
2022-04-07 | $44.09 | $44.14 | $43.53 | $44.03 | $43.57 | 3,032,992 |
2022-04-06 | $43.80 | $44.18 | $43.66 | $44.09 | $43.63 | 1,424,330 |
2022-04-05 | $43.98 | $44.41 | $43.69 | $43.80 | $43.35 | 2,230,813 |
2022-04-04 | $44.20 | $44.20 | $43.62 | $44.05 | $43.59 | 2,394,654 |
2022-04-01 | $44.08 | $44.21 | $43.73 | $44.20 | $43.74 | 3,745,379 |
2022-03-31 | $44.27 | $44.59 | $43.92 | $43.95 | $43.49 | 1,793,002 |
2022-03-30 | $44.47 | $44.58 | $44.21 | $44.41 | $43.95 | 1,744,523 |
2022-03-29 | $44.08 | $44.48 | $43.98 | $44.47 | $44.01 | 1,436,099 |
2022-03-28 | $44.02 | $44.13 | $43.61 | $43.96 | $43.50 | 1,494,322 |
2022-03-25 | $43.51 | $44.23 | $43.51 | $44.23 | $43.77 | 1,298,057 |
2022-03-24 | $43.19 | $43.57 | $43.14 | $43.48 | $43.03 | 2,038,831 |
2022-03-23 | $43.35 | $43.45 | $43.11 | $43.12 | $42.67 | 3,570,687 |
2022-03-22 | $43.29 | $43.52 | $43.06 | $43.32 | $42.87 | 1,855,915 |
2022-03-21 | $42.96 | $43.35 | $42.90 | $43.08 | $42.63 | 1,449,125 |
2022-03-18 | $42.71 | $42.81 | $42.39 | $42.76 | $42.32 | 1,776,401 |
2022-03-17 | $42.98 | $43.54 | $42.85 | $43.49 | $42.39 | 1,738,113 |
2022-03-16 | $42.99 | $43.12 | $42.42 | $43.09 | $42.00 | 1,811,546 |
2022-03-15 | $42.65 | $42.88 | $42.36 | $42.71 | $41.63 | 1,958,530 |
2022-03-14 | $42.93 | $43.13 | $42.47 | $42.66 | $41.58 | 3,314,073 |
2022-03-11 | $42.99 | $43.26 | $42.67 | $42.72 | $41.64 | 1,985,743 |
2022-03-10 | $42.54 | $42.94 | $42.44 | $42.90 | $41.82 | 2,690,234 |
2022-03-09 | $42.99 | $43.23 | $42.73 | $42.76 | $41.68 | 2,097,194 |
2022-03-08 | $42.97 | $43.28 | $42.53 | $42.54 | $41.47 | 6,173,421 |
2022-03-07 | $43.09 | $43.29 | $42.58 | $42.70 | $41.62 | 5,890,772 |
2022-03-04 | $42.78 | $43.29 | $42.59 | $43.29 | $42.20 | 2,526,777 |
2022-03-03 | $43.03 | $43.41 | $42.81 | $43.28 | $42.19 | 3,924,431 |
2022-03-02 | $42.17 | $43.10 | $42.13 | $42.95 | $41.87 | 2,204,140 |
2022-03-01 | $42.67 | $42.76 | $41.56 | $41.88 | $40.82 | 2,915,922 |
2022-02-28 | $42.43 | $42.89 | $42.27 | $42.75 | $41.67 | 3,814,779 |
2022-02-25 | $42.03 | $43.20 | $42.03 | $43.11 | $42.02 | 3,016,514 |
2022-02-24 | $41.64 | $41.82 | $40.88 | $41.75 | $40.70 | 5,133,165 |
2022-02-23 | $42.84 | $42.95 | $42.13 | $42.20 | $41.13 | 1,821,088 |
2022-02-22 | $42.96 | $42.98 | $42.32 | $42.64 | $41.56 | 2,518,790 |
2022-02-18 | $42.73 | $43.20 | $42.66 | $42.84 | $41.76 | 1,852,337 |
2022-02-17 | $43.03 | $43.16 | $42.76 | $42.91 | $41.83 | 1,073,854 |
2022-02-16 | $43.03 | $43.52 | $43.02 | $43.29 | $42.20 | 916,257 |
2022-02-15 | $42.89 | $43.21 | $42.83 | $43.06 | $41.97 | 1,272,584 |
2022-02-14 | $43.17 | $43.28 | $42.39 | $42.71 | $41.63 | 2,891,649 |
2022-02-11 | $43.10 | $43.67 | $43.01 | $43.17 | $42.08 | 2,613,998 |
2022-02-10 | $43.42 | $43.83 | $42.90 | $43.09 | $42.00 | 1,875,819 |
2022-02-09 | $43.68 | $43.84 | $43.61 | $43.77 | $42.66 | 1,492,747 |
2022-02-08 | $43.37 | $43.49 | $43.16 | $43.40 | $42.30 | 1,347,487 |
2022-02-07 | $43.01 | $43.41 | $42.85 | $43.18 | $42.09 | 1,667,240 |
2022-02-04 | $42.98 | $43.27 | $42.66 | $42.96 | $41.88 | 1,143,706 |
2022-02-03 | $43.41 | $43.46 | $43.01 | $43.08 | $41.99 | 1,394,415 |
2022-02-02 | $43.07 | $43.49 | $42.95 | $43.40 | $42.30 | 2,210,801 |
2022-02-01 | $42.79 | $43.21 | $42.61 | $43.15 | $42.06 | 2,130,608 |
2022-01-31 | $42.30 | $42.84 | $42.16 | $42.84 | $41.76 | 1,805,435 |
2022-01-28 | $41.98 | $42.64 | $41.63 | $42.64 | $41.56 | 2,976,910 |
2022-01-27 | $42.51 | $43.06 | $41.85 | $42.12 | $41.06 | 2,767,763 |
2022-01-26 | $42.51 | $42.92 | $41.68 | $42.07 | $41.01 | 3,979,871 |
2022-01-25 | $41.65 | $42.49 | $41.09 | $42.25 | $41.18 | 2,923,139 |
2022-01-24 | $41.65 | $42.20 | $40.80 | $42.11 | $41.05 | 5,311,314 |
2022-01-21 | $42.52 | $42.59 | $41.93 | $42.07 | $41.01 | 3,604,970 |
2022-01-20 | $43.19 | $43.51 | $42.51 | $42.56 | $41.49 | 2,515,182 |
2022-01-19 | $43.85 | $43.85 | $43.12 | $43.16 | $42.07 | 2,150,577 |
2022-01-18 | $44.10 | $44.17 | $43.48 | $43.74 | $42.64 | 1,574,254 |
2022-01-14 | $43.72 | $44.22 | $43.67 | $44.20 | $43.08 | 1,514,005 |
2022-01-13 | $43.90 | $44.29 | $43.87 | $44.00 | $42.89 | 2,374,849 |
2022-01-12 | $43.85 | $43.98 | $43.70 | $43.89 | $42.78 | 1,441,937 |
2022-01-11 | $43.82 | $43.83 | $43.35 | $43.79 | $42.68 | 2,079,611 |
2022-01-10 | $43.72 | $43.84 | $43.36 | $43.71 | $42.61 | 2,285,340 |
2022-01-07 | $43.32 | $43.82 | $43.21 | $43.72 | $42.62 | 1,363,031 |
2022-01-06 | $43.30 | $43.44 | $43.04 | $43.31 | $42.22 | 1,829,445 |
2022-01-05 | $43.30 | $43.63 | $42.95 | $42.97 | $41.88 | 2,496,016 |
2022-01-04 | $42.60 | $43.34 | $42.60 | $43.11 | $42.02 | 1,878,683 |
2022-01-03 | $42.21 | $42.46 | $42.08 | $42.39 | $41.32 | 1,375,274 |
2021-12-31 | $41.96 | $42.23 | $41.95 | $42.05 | $40.99 | 600,769 |
2021-12-30 | $42.05 | $42.26 | $41.98 | $42.00 | $40.94 | 849,529 |
2021-12-29 | $41.90 | $42.07 | $41.80 | $41.99 | $40.93 | 1,142,665 |
2021-12-28 | $41.71 | $41.97 | $41.67 | $41.89 | $40.83 | 816,398 |
2021-12-27 | $41.28 | $41.75 | $41.10 | $41.75 | $40.70 | 1,046,958 |
2021-12-23 | $41.25 | $41.49 | $41.25 | $41.28 | $40.24 | 1,411,366 |
2021-12-22 | $40.91 | $41.19 | $40.75 | $41.12 | $40.08 | 1,248,932 |
2021-12-21 | $40.64 | $41.08 | $40.62 | $40.97 | $39.94 | 1,431,262 |
2021-12-20 | $40.34 | $40.40 | $39.87 | $40.35 | $39.33 | 2,292,791 |
2021-12-17 | $41.08 | $41.23 | $40.74 | $40.80 | $39.77 | 1,833,372 |
2021-12-16 | $41.24 | $41.77 | $41.18 | $41.43 | $40.26 | 2,484,520 |
2021-12-15 | $40.80 | $41.10 | $40.50 | $41.05 | $39.89 | 2,097,416 |
2021-12-14 | $40.62 | $41.01 | $40.60 | $40.70 | $39.55 | 1,559,607 |
2021-12-13 | $40.86 | $40.86 | $40.44 | $40.69 | $39.54 | 1,265,782 |
2021-12-10 | $41.01 | $41.01 | $40.60 | $40.88 | $39.72 | 960,109 |
2021-12-09 | $40.69 | $40.88 | $40.57 | $40.70 | $39.55 | 918,602 |
2021-12-08 | $40.95 | $41.11 | $40.81 | $40.89 | $39.73 | 897,004 |
2021-12-07 | $40.71 | $41.06 | $40.61 | $40.89 | $39.73 | 1,081,448 |
2021-12-06 | $40.25 | $40.85 | $40.25 | $40.50 | $39.35 | 1,516,421 |
2021-12-03 | $40.06 | $40.14 | $39.60 | $39.90 | $38.77 | 2,243,054 |
2021-12-02 | $39.12 | $40.17 | $39.04 | $39.93 | $38.80 | 2,604,069 |
2021-12-01 | $39.88 | $40.26 | $38.90 | $38.92 | $37.82 | 2,645,477 |
2021-11-30 | $39.98 | $40.00 | $39.28 | $39.28 | $38.17 | 2,817,807 |
2021-11-29 | $40.67 | $40.67 | $40.09 | $40.36 | $39.22 | 1,420,673 |
2021-11-26 | $40.43 | $40.45 | $39.90 | $40.26 | $39.12 | 2,109,320 |
2021-11-24 | $41.22 | $41.42 | $41.20 | $41.34 | $40.17 | 701,378 |
2021-11-23 | $41.05 | $41.41 | $41.03 | $41.31 | $40.14 | 1,019,566 |
2021-11-22 | $40.69 | $41.21 | $40.60 | $40.93 | $39.77 | 2,154,601 |
2021-11-19 | $40.89 | $40.89 | $40.52 | $40.56 | $39.41 | 1,614,768 |
2021-11-18 | $41.32 | $41.40 | $40.93 | $41.08 | $39.92 | 788,004 |
2021-11-17 | $41.39 | $41.39 | $41.14 | $41.31 | $40.14 | 747,027 |
2021-11-16 | $41.78 | $41.80 | $41.48 | $41.51 | $40.34 | 576,605 |
2021-11-15 | $41.64 | $41.78 | $41.47 | $41.74 | $40.56 | 961,817 |
2021-11-12 | $41.62 | $41.67 | $41.40 | $41.49 | $40.32 | 739,917 |
2021-11-11 | $41.37 | $41.61 | $41.26 | $41.57 | $40.39 | 663,197 |
2021-11-10 | $41.27 | $41.52 | $41.25 | $41.32 | $40.15 | 646,335 |
2021-11-09 | $41.22 | $41.28 | $41.03 | $41.27 | $40.10 | 779,893 |
2021-11-08 | $41.51 | $41.55 | $41.14 | $41.22 | $40.05 | 1,221,359 |
2021-11-05 | $41.20 | $41.60 | $41.20 | $41.40 | $40.23 | 906,016 |
2021-11-04 | $41.33 | $41.37 | $40.65 | $40.90 | $39.74 | 800,058 |
2021-11-03 | $40.76 | $41.38 | $40.73 | $41.32 | $40.15 | 752,713 |
2021-11-02 | $40.92 | $40.97 | $40.69 | $40.92 | $39.76 | 746,072 |
2021-11-01 | $40.50 | $40.87 | $40.44 | $40.86 | $39.70 | 1,182,058 |
2021-10-29 | $40.60 | $40.67 | $40.20 | $40.31 | $39.17 | 1,411,695 |
2021-10-28 | $40.41 | $40.61 | $40.36 | $40.61 | $39.46 | 1,228,414 |
2021-10-27 | $41.02 | $41.02 | $40.35 | $40.37 | $39.23 | 714,709 |
2021-10-26 | $41.10 | $41.21 | $41.01 | $41.06 | $39.90 | 666,129 |
2021-10-25 | $41.12 | $41.16 | $40.91 | $41.08 | $39.92 | 1,223,117 |
2021-10-22 | $40.98 | $41.19 | $40.84 | $41.03 | $39.87 | 597,703 |
2021-10-21 | $41.11 | $41.17 | $40.64 | $40.85 | $39.69 | 558,113 |
2021-10-20 | $40.57 | $41.19 | $40.52 | $41.18 | $40.01 | 1,126,519 |
2021-10-19 | $40.62 | $40.67 | $40.45 | $40.65 | $39.50 | 797,485 |
2021-10-18 | $40.48 | $40.66 | $40.32 | $40.44 | $39.30 | 631,746 |
2021-10-15 | $40.81 | $40.91 | $40.60 | $40.62 | $39.47 | 848,490 |
2021-10-14 | $40.28 | $40.63 | $40.18 | $40.62 | $39.47 | 899,863 |
2021-10-13 | $39.89 | $40.08 | $39.47 | $40.01 | $38.88 | 1,413,687 |
2021-10-12 | $39.96 | $40.13 | $39.83 | $39.96 | $38.83 | 1,404,122 |
2021-10-11 | $40.20 | $40.38 | $39.96 | $39.98 | $38.85 | 1,678,253 |
2021-10-08 | $40.14 | $40.34 | $40.06 | $40.11 | $38.98 | 1,143,361 |
2021-10-07 | $40.18 | $40.42 | $40.07 | $40.14 | $39.00 | 1,180,174 |
2021-10-06 | $39.68 | $39.99 | $39.21 | $39.98 | $38.85 | 2,052,043 |
2021-10-05 | $40.11 | $40.23 | $39.82 | $39.96 | $38.83 | 1,125,876 |
2021-10-04 | $39.70 | $40.15 | $39.67 | $39.93 | $38.80 | 1,504,760 |
2021-10-01 | $39.35 | $39.94 | $39.11 | $39.73 | $38.61 | 1,182,509 |
2021-09-30 | $39.92 | $39.97 | $39.10 | $39.12 | $38.01 | 1,507,930 |
2021-09-29 | $39.73 | $40.01 | $39.55 | $39.85 | $38.72 | 1,118,359 |
2021-09-28 | $39.92 | $40.12 | $39.55 | $39.64 | $38.52 | 1,369,556 |
2021-09-27 | $39.64 | $40.20 | $39.64 | $39.89 | $38.76 | 1,313,387 |
2021-09-24 | $39.33 | $39.62 | $39.31 | $39.41 | $38.30 | 698,932 |
2021-09-23 | $39.05 | $39.64 | $38.98 | $39.39 | $38.28 | 1,297,151 |
2021-09-22 | $38.77 | $39.13 | $38.75 | $38.85 | $37.75 | 1,472,348 |
2021-09-21 | $38.79 | $38.89 | $38.41 | $38.41 | $37.32 | 1,431,060 |
2021-09-20 | $38.61 | $38.74 | $38.09 | $38.57 | $37.48 | 2,760,488 |
2021-09-17 | $39.40 | $39.60 | $39.13 | $39.13 | $38.02 | 1,172,063 |
2021-09-16 | $40.12 | $40.21 | $39.74 | $39.89 | $38.38 | 798,070 |
2021-09-15 | $39.69 | $40.18 | $39.65 | $40.12 | $38.60 | 850,405 |
2021-09-14 | $40.19 | $40.20 | $39.53 | $39.65 | $38.15 | 1,191,263 |
2021-09-13 | $39.91 | $40.20 | $39.86 | $40.05 | $38.54 | 1,304,698 |
2021-09-10 | $40.13 | $40.15 | $39.58 | $39.59 | $38.09 | 1,157,844 |
2021-09-09 | $40.02 | $40.27 | $39.88 | $39.96 | $38.45 | 836,639 |
2021-09-08 | $40.03 | $40.29 | $39.97 | $40.11 | $38.59 | 1,117,415 |
2021-09-07 | $40.46 | $40.46 | $40.03 | $40.08 | $38.57 | 1,120,110 |
2021-09-03 | $40.61 | $40.67 | $40.37 | $40.49 | $38.96 | 992,374 |
2021-09-02 | $40.45 | $40.67 | $40.43 | $40.67 | $39.13 | 741,696 |
2021-09-01 | $40.49 | $40.54 | $40.20 | $40.35 | $38.82 | 1,104,673 |
2021-08-31 | $40.21 | $40.48 | $40.17 | $40.42 | $38.89 | 857,702 |
2021-08-30 | $40.54 | $40.54 | $40.20 | $40.22 | $38.70 | 813,754 |
2021-08-27 | $40.13 | $40.64 | $40.13 | $40.49 | $38.96 | 634,132 |
2021-08-26 | $40.38 | $40.38 | $40.00 | $40.02 | $38.51 | 840,727 |
2021-08-25 | $40.15 | $40.57 | $39.97 | $40.38 | $38.85 | 691,472 |
2021-08-24 | $40.08 | $40.21 | $39.91 | $40.14 | $38.62 | 1,049,118 |
2021-08-23 | $39.96 | $40.10 | $39.93 | $40.00 | $38.49 | 992,724 |
2021-08-20 | $39.37 | $39.78 | $39.22 | $39.73 | $38.23 | 1,176,297 |
2021-08-19 | $39.43 | $39.74 | $39.18 | $39.44 | $37.95 | 1,991,112 |
2021-08-18 | $40.14 | $40.22 | $39.70 | $39.74 | $38.24 | 1,085,356 |
2021-08-17 | $40.26 | $40.42 | $39.82 | $40.26 | $38.74 | 2,690,319 |
2021-08-16 | $40.44 | $40.67 | $40.18 | $40.48 | $38.95 | 1,146,112 |
2021-08-13 | $40.56 | $40.65 | $40.43 | $40.55 | $39.02 | 790,858 |
2021-08-12 | $40.59 | $40.64 | $40.28 | $40.53 | $39.00 | 1,016,287 |
2021-08-11 | $40.23 | $40.58 | $40.08 | $40.58 | $39.05 | 926,295 |
2021-08-10 | $39.89 | $40.25 | $39.73 | $40.17 | $38.65 | 1,577,706 |
2021-08-09 | $39.83 | $39.95 | $39.66 | $39.82 | $38.31 | 760,228 |
2021-08-06 | $39.85 | $40.10 | $39.84 | $39.93 | $38.42 | 1,462,980 |
2021-08-05 | $39.41 | $39.65 | $39.38 | $39.65 | $38.15 | 1,287,868 |
2021-08-04 | $39.60 | $39.65 | $39.18 | $39.18 | $37.70 | 1,842,882 |
2021-08-03 | $39.58 | $39.87 | $39.12 | $39.84 | $38.33 | 1,650,597 |
2021-08-02 | $39.69 | $40.19 | $39.44 | $39.47 | $37.98 | 1,479,058 |
2021-07-30 | $39.77 | $40.03 | $39.44 | $39.50 | $38.01 | 1,279,997 |
2021-07-29 | $39.85 | $40.07 | $39.73 | $39.86 | $38.35 | 1,191,519 |
2021-07-28 | $39.75 | $39.81 | $39.29 | $39.61 | $38.11 | 2,767,326 |
2021-07-27 | $39.44 | $39.70 | $39.17 | $39.69 | $38.19 | 1,544,946 |
2021-07-26 | $39.27 | $39.71 | $39.27 | $39.63 | $38.13 | 1,928,700 |
2021-07-23 | $39.28 | $39.39 | $39.01 | $39.27 | $37.79 | 1,483,363 |
2021-07-22 | $39.48 | $39.48 | $38.94 | $39.06 | $37.58 | 1,643,881 |
2021-07-21 | $39.29 | $39.73 | $39.28 | $39.49 | $38.00 | 1,401,855 |
2021-07-20 | $38.27 | $39.22 | $38.16 | $39.02 | $37.55 | 1,890,723 |
2021-07-19 | $38.62 | $38.69 | $37.92 | $38.21 | $36.77 | 4,168,216 |
2021-07-16 | $39.92 | $39.94 | $39.23 | $39.29 | $37.80 | 1,131,623 |
2021-07-15 | $39.52 | $39.90 | $39.50 | $39.78 | $38.28 | 1,900,326 |
2021-07-14 | $39.86 | $40.16 | $39.56 | $39.76 | $38.26 | 1,637,997 |
2021-07-13 | $40.24 | $40.30 | $39.75 | $39.81 | $38.31 | 1,375,072 |
2021-07-12 | $39.98 | $40.40 | $39.70 | $40.35 | $38.82 | 1,684,175 |
2021-07-09 | $39.67 | $40.16 | $39.63 | $40.16 | $38.64 | 2,248,141 |
2021-07-08 | $39.17 | $39.54 | $38.95 | $39.28 | $37.80 | 1,953,002 |
2021-07-07 | $39.58 | $39.79 | $39.36 | $39.67 | $38.17 | 2,731,654 |
2021-07-06 | $40.27 | $40.27 | $39.44 | $39.76 | $38.26 | 2,383,701 |
2021-07-02 | $40.43 | $40.44 | $40.19 | $40.36 | $38.83 | 995,821 |
2021-07-01 | $40.31 | $40.59 | $40.17 | $40.44 | $38.91 | 1,946,039 |
2021-06-30 | $39.91 | $40.15 | $39.91 | $40.09 | $38.57 | 1,408,504 |
2021-06-29 | $40.29 | $40.42 | $39.90 | $39.93 | $38.42 | 1,230,998 |
2021-06-28 | $40.68 | $40.69 | $40.03 | $40.15 | $38.63 | 1,383,728 |
2021-06-25 | $40.40 | $40.74 | $40.32 | $40.71 | $39.17 | 1,310,558 |
2021-06-24 | $40.24 | $40.38 | $40.04 | $40.33 | $38.81 | 1,209,428 |
2021-06-23 | $40.22 | $40.29 | $40.09 | $40.09 | $38.57 | 1,460,830 |
2021-06-22 | $40.22 | $40.34 | $39.96 | $40.15 | $38.63 | 1,466,004 |
2021-06-21 | $39.61 | $40.32 | $39.61 | $40.29 | $38.77 | 2,638,951 |
2021-06-18 | $39.98 | $39.98 | $39.29 | $39.32 | $37.83 | 3,599,458 |
2021-06-17 | $41.87 | $41.87 | $40.54 | $40.74 | $38.81 | 3,521,427 |
2021-06-16 | $42.09 | $42.09 | $41.61 | $41.81 | $39.83 | 1,776,146 |
2021-06-15 | $42.10 | $42.26 | $41.87 | $42.13 | $40.13 | 1,033,385 |
2021-06-14 | $42.33 | $42.42 | $41.82 | $42.03 | $40.04 | 2,303,242 |
2021-06-11 | $42.29 | $42.35 | $42.11 | $42.33 | $40.32 | 1,067,185 |
2021-06-10 | $42.61 | $42.64 | $42.11 | $42.18 | $40.18 | 1,568,288 |
2021-06-09 | $42.52 | $42.52 | $42.29 | $42.29 | $40.28 | 1,201,514 |
2021-06-08 | $42.38 | $42.55 | $42.10 | $42.51 | $40.49 | 1,847,646 |
2021-06-07 | $42.48 | $42.56 | $42.34 | $42.42 | $40.41 | 1,817,078 |
2021-06-04 | $42.56 | $42.56 | $42.15 | $42.42 | $40.41 | 1,316,275 |
2021-06-03 | $42.18 | $42.48 | $42.07 | $42.42 | $40.41 | 1,156,680 |
2021-06-02 | $42.22 | $42.40 | $41.94 | $42.35 | $40.34 | 1,470,173 |
2021-06-01 | $41.94 | $42.12 | $41.87 | $42.11 | $40.11 | 1,840,888 |
2021-05-28 | $41.76 | $41.76 | $41.40 | $41.64 | $39.66 | 1,754,079 |
2021-05-27 | $41.59 | $41.73 | $41.47 | $41.55 | $39.58 | 1,684,117 |
2021-05-26 | $41.18 | $41.35 | $41.01 | $41.33 | $39.37 | 1,498,632 |
2021-05-25 | $41.75 | $41.75 | $41.03 | $41.09 | $39.14 | 2,018,415 |
2021-05-24 | $41.67 | $41.82 | $41.44 | $41.69 | $39.71 | 1,170,014 |
2021-05-21 | $41.45 | $41.67 | $41.27 | $41.45 | $39.48 | 2,147,227 |
2021-05-20 | $41.25 | $41.42 | $40.93 | $41.26 | $39.30 | 1,892,362 |
2021-05-19 | $41.17 | $41.23 | $40.55 | $41.23 | $39.27 | 2,103,039 |
2021-05-18 | $42.03 | $42.04 | $41.61 | $41.63 | $39.65 | 4,842,424 |
2021-05-17 | $41.80 | $42.12 | $41.71 | $42.08 | $40.08 | 4,395,277 |
2021-05-14 | $41.35 | $41.89 | $41.35 | $41.81 | $39.83 | 5,900,447 |
2021-05-13 | $40.42 | $41.31 | $40.31 | $41.13 | $39.18 | 6,023,806 |
2021-05-12 | $41.32 | $41.41 | $40.40 | $40.46 | $38.54 | 6,943,495 |
2021-05-11 | $41.46 | $41.67 | $40.97 | $41.23 | $39.27 | 1,929,847 |
2021-05-10 | $42.03 | $42.41 | $41.84 | $41.86 | $39.87 | 2,068,709 |
2021-05-07 | $41.23 | $41.76 | $41.06 | $41.74 | $39.76 | 1,474,984 |
2021-05-06 | $40.99 | $41.44 | $40.72 | $41.44 | $39.47 | 1,503,100 |
2021-05-05 | $40.91 | $40.93 | $40.77 | $40.89 | $38.95 | 767,648 |
2021-05-04 | $40.55 | $40.81 | $40.36 | $40.80 | $38.86 | 1,527,638 |
2021-05-03 | $40.53 | $40.90 | $40.35 | $40.62 | $38.69 | 1,418,419 |
2021-04-30 | $40.42 | $40.43 | $40.07 | $40.21 | $38.30 | 1,555,409 |
2021-04-29 | $40.30 | $40.66 | $40.17 | $40.49 | $38.57 | 1,304,089 |
2021-04-28 | $39.91 | $40.16 | $39.91 | $40.04 | $38.14 | 1,044,973 |
2021-04-27 | $39.73 | $39.85 | $39.56 | $39.80 | $37.91 | 1,004,730 |
2021-04-26 | $39.63 | $39.90 | $39.58 | $39.69 | $37.81 | 1,339,769 |
2021-04-23 | $39.14 | $39.64 | $39.02 | $39.53 | $37.65 | 1,034,570 |
2021-04-22 | $39.68 | $39.68 | $39.02 | $39.06 | $37.21 | 1,167,363 |
2021-04-21 | $39.00 | $39.66 | $38.84 | $39.62 | $37.74 | 1,058,338 |
2021-04-20 | $39.29 | $39.29 | $38.85 | $39.03 | $37.18 | 1,136,530 |
2021-04-19 | $39.55 | $39.60 | $39.29 | $39.37 | $37.50 | 1,427,928 |
2021-04-16 | $39.55 | $39.72 | $39.42 | $39.52 | $37.64 | 1,007,734 |
2021-04-15 | $39.39 | $39.39 | $39.03 | $39.34 | $37.47 | 1,331,202 |
2021-04-14 | $39.05 | $39.46 | $38.99 | $39.24 | $37.38 | 1,356,535 |
2021-04-13 | $39.07 | $39.09 | $38.67 | $39.01 | $37.16 | 1,116,260 |
2021-04-12 | $39.04 | $39.18 | $38.98 | $39.17 | $37.31 | 956,203 |
2021-04-09 | $39.02 | $39.11 | $38.81 | $38.97 | $37.12 | 1,132,292 |
2021-04-08 | $39.11 | $39.12 | $38.66 | $38.86 | $37.02 | 1,026,495 |
2021-04-07 | $39.10 | $39.26 | $38.91 | $39.12 | $37.26 | 1,022,175 |
2021-04-06 | $39.00 | $39.16 | $38.92 | $39.03 | $37.18 | 1,000,623 |
2021-04-05 | $39.28 | $39.28 | $38.82 | $38.98 | $37.13 | 1,808,622 |
2021-04-01 | $38.59 | $38.96 | $38.33 | $38.96 | $37.11 | 1,467,589 |
2021-03-31 | $38.72 | $38.77 | $38.42 | $38.50 | $36.67 | 1,301,927 |
2021-03-30 | $38.55 | $38.82 | $38.44 | $38.73 | $36.89 | 1,170,382 |
2021-03-29 | $38.65 | $38.82 | $38.23 | $38.52 | $36.69 | 1,342,868 |
2021-03-26 | $38.63 | $38.93 | $38.37 | $38.90 | $37.05 | 2,211,287 |
2021-03-25 | $37.44 | $38.38 | $37.08 | $38.30 | $36.48 | 2,161,959 |
2021-03-24 | $37.66 | $38.18 | $37.56 | $37.57 | $35.79 | 1,878,218 |
2021-03-23 | $37.85 | $38.07 | $37.32 | $37.48 | $35.70 | 1,854,272 |
2021-03-22 | $38.32 | $38.35 | $37.97 | $38.15 | $36.34 | 1,541,436 |
2021-03-19 | $38.59 | $38.80 | $38.09 | $38.36 | $36.54 | 2,212,288 |
2021-03-18 | $39.69 | $39.96 | $39.14 | $39.24 | $36.77 | 1,694,159 |
2021-03-17 | $39.50 | $39.65 | $39.20 | $39.62 | $37.12 | 1,184,519 |
2021-03-16 | $39.75 | $39.75 | $39.16 | $39.37 | $36.89 | 1,865,069 |
2021-03-15 | $39.86 | $39.97 | $39.47 | $39.92 | $37.41 | 1,778,216 |
2021-03-12 | $39.70 | $39.86 | $39.61 | $39.86 | $37.35 | 1,157,038 |
2021-03-11 | $39.41 | $39.80 | $39.22 | $39.38 | $36.90 | 1,287,952 |
2021-03-10 | $38.81 | $39.54 | $38.79 | $39.44 | $36.96 | 1,335,385 |
2021-03-09 | $39.10 | $39.32 | $38.63 | $38.73 | $36.29 | 1,851,022 |
2021-03-08 | $38.67 | $39.47 | $38.56 | $39.18 | $36.71 | 2,135,690 |
2021-03-05 | $38.04 | $38.54 | $37.25 | $38.42 | $36.00 | 2,235,203 |
2021-03-04 | $37.93 | $38.20 | $36.94 | $37.57 | $35.20 | 2,706,400 |
2021-03-03 | $37.58 | $38.35 | $37.58 | $37.92 | $35.53 | 1,792,074 |
2021-03-02 | $37.66 | $37.77 | $37.43 | $37.51 | $35.15 | 1,085,869 |
2021-03-01 | $37.37 | $37.94 | $37.36 | $37.63 | $35.26 | 1,513,454 |
2021-02-26 | $37.39 | $37.47 | $36.59 | $36.82 | $34.50 | 2,500,434 |
2021-02-25 | $38.42 | $38.44 | $37.26 | $37.42 | $35.06 | 2,061,499 |
2021-02-24 | $37.58 | $38.35 | $37.54 | $38.29 | $35.88 | 1,301,808 |
2021-02-23 | $37.36 | $37.57 | $36.94 | $37.51 | $35.15 | 1,418,491 |
2021-02-22 | $36.50 | $37.34 | $36.50 | $37.19 | $34.85 | 1,078,047 |
2021-02-19 | $36.24 | $36.64 | $36.21 | $36.52 | $34.22 | 1,074,968 |
2021-02-18 | $36.17 | $36.30 | $36.01 | $36.10 | $33.83 | 718,553 |
2021-02-17 | $36.20 | $36.36 | $35.99 | $36.34 | $34.05 | 854,618 |
2021-02-16 | $36.18 | $36.34 | $36.10 | $36.18 | $33.90 | 1,005,694 |
2021-02-12 | $35.74 | $36.00 | $35.67 | $35.99 | $33.72 | 687,438 |
2021-02-11 | $35.99 | $36.02 | $35.48 | $35.81 | $33.55 | 771,238 |
2021-02-10 | $35.89 | $36.05 | $35.69 | $35.92 | $33.66 | 1,679,548 |
2021-02-09 | $35.60 | $35.79 | $35.49 | $35.71 | $33.46 | 981,461 |
2021-02-08 | $35.28 | $35.61 | $35.26 | $35.60 | $33.36 | 874,978 |
2021-02-05 | $35.17 | $35.30 | $35.03 | $35.14 | $32.93 | 866,059 |
2021-02-04 | $34.50 | $34.99 | $34.43 | $34.96 | $32.76 | 881,984 |
2021-02-03 | $34.09 | $34.53 | $33.92 | $34.45 | $32.28 | 847,912 |
2021-02-02 | $34.09 | $34.35 | $33.87 | $34.03 | $31.89 | 819,699 |
2021-02-01 | $33.89 | $33.89 | $33.37 | $33.81 | $31.68 | 990,075 |
2021-01-29 | $34.21 | $34.45 | $33.48 | $33.59 | $31.47 | 1,451,585 |
2021-01-28 | $34.38 | $34.76 | $34.31 | $34.31 | $32.15 | 1,568,901 |
2021-01-27 | $34.25 | $34.67 | $34.18 | $34.29 | $32.13 | 2,034,575 |
2021-01-26 | $34.68 | $34.87 | $34.35 | $34.67 | $32.49 | 779,667 |
2021-01-25 | $34.21 | $34.66 | $34.08 | $34.55 | $32.37 | 1,022,216 |
2021-01-22 | $34.21 | $34.51 | $34.05 | $34.45 | $32.28 | 704,466 |
2021-01-21 | $34.90 | $34.90 | $34.48 | $34.56 | $32.38 | 632,512 |
2021-01-20 | $34.83 | $34.91 | $34.61 | $34.85 | $32.65 | 762,795 |
2021-01-19 | $35.00 | $35.00 | $34.58 | $34.79 | $32.60 | 1,100,715 |
2021-01-15 | $34.77 | $34.92 | $34.34 | $34.78 | $32.59 | 909,121 |
2021-01-14 | $34.74 | $35.31 | $34.61 | $35.10 | $32.89 | 1,144,737 |
2021-01-13 | $34.49 | $34.68 | $34.34 | $34.58 | $32.40 | 777,369 |
2021-01-12 | $34.09 | $34.56 | $34.06 | $34.52 | $32.35 | 832,509 |
2021-01-11 | $33.67 | $34.10 | $33.50 | $34.05 | $31.90 | 867,956 |
2021-01-08 | $34.20 | $34.20 | $33.61 | $33.97 | $31.83 | 833,296 |
2021-01-07 | $34.23 | $34.38 | $34.06 | $34.10 | $31.95 | 808,359 |
2021-01-06 | $33.05 | $34.22 | $33.05 | $33.97 | $31.83 | 1,738,887 |
2021-01-05 | $32.40 | $32.99 | $32.38 | $32.71 | $30.65 | 748,312 |
2021-01-04 | $33.12 | $33.16 | $32.17 | $32.40 | $30.36 | 1,262,192 |
2020-12-31 | $32.68 | $32.99 | $32.48 | $32.94 | $30.86 | 675,176 |
2020-12-30 | $32.49 | $32.83 | $32.45 | $32.71 | $30.65 | 725,289 |
2020-12-29 | $32.80 | $32.84 | $32.29 | $32.40 | $30.36 | 784,022 |
2020-12-28 | $32.82 | $33.08 | $32.60 | $32.67 | $30.61 | 867,520 |
2020-12-24 | $32.62 | $32.64 | $32.27 | $32.59 | $30.54 | 510,691 |
2020-12-23 | $32.32 | $32.76 | $32.32 | $32.56 | $30.51 | 881,366 |
2020-12-22 | $32.38 | $32.43 | $32.14 | $32.15 | $30.12 | 803,047 |
2020-12-21 | $32.18 | $32.42 | $31.85 | $32.32 | $30.28 | 1,157,850 |
2020-12-18 | $33.01 | $33.05 | $32.41 | $32.63 | $30.57 | 1,136,261 |
2020-12-17 | $33.72 | $33.72 | $33.36 | $33.58 | $30.89 | 589,724 |
2020-12-16 | $33.76 | $33.79 | $33.48 | $33.57 | $30.88 | 640,823 |
2020-12-15 | $33.36 | $33.70 | $33.08 | $33.69 | $30.99 | 706,290 |
2020-12-14 | $34.00 | $34.00 | $33.05 | $33.08 | $30.43 | 1,394,136 |
2020-12-11 | $33.61 | $33.72 | $33.32 | $33.60 | $30.91 | 848,741 |
2020-12-10 | $33.70 | $33.90 | $33.59 | $33.85 | $31.14 | 502,665 |
2020-12-09 | $33.96 | $34.16 | $33.62 | $33.85 | $31.14 | 694,556 |
2020-12-08 | $33.51 | $33.91 | $33.45 | $33.82 | $31.11 | 681,617 |
2020-12-07 | $33.95 | $33.96 | $33.56 | $33.75 | $31.05 | 1,069,126 |
2020-12-04 | $33.62 | $34.09 | $33.62 | $34.09 | $31.36 | 675,080 |
2020-12-03 | $33.12 | $33.60 | $33.04 | $33.42 | $30.74 | 1,174,381 |
2020-12-02 | $32.60 | $33.16 | $32.47 | $33.12 | $30.47 | 871,662 |
2020-12-01 | $32.75 | $32.99 | $32.59 | $32.65 | $30.03 | 1,014,659 |
2020-11-30 | $32.83 | $32.83 | $32.11 | $32.18 | $29.60 | 1,030,198 |
2020-11-27 | $33.25 | $33.25 | $32.84 | $32.94 | $30.30 | 619,720 |
2020-11-25 | $33.47 | $33.50 | $32.98 | $33.20 | $30.54 | 918,607 |
2020-11-24 | $33.00 | $33.67 | $33.00 | $33.61 | $30.92 | 1,217,950 |
2020-11-23 | $32.02 | $32.64 | $32.00 | $32.50 | $29.90 | 888,598 |
2020-11-20 | $31.77 | $31.84 | $31.54 | $31.72 | $29.18 | 746,216 |
2020-11-19 | $31.69 | $31.86 | $31.30 | $31.84 | $29.29 | 762,802 |
2020-11-18 | $32.37 | $32.57 | $31.74 | $31.74 | $29.20 | 781,634 |
2020-11-17 | $31.98 | $32.34 | $31.62 | $32.24 | $29.66 | 713,758 |
2020-11-16 | $32.08 | $32.34 | $31.78 | $32.27 | $29.69 | 1,352,743 |
2020-11-13 | $30.50 | $31.37 | $30.47 | $31.28 | $28.77 | 1,044,137 |
2020-11-12 | $30.87 | $30.87 | $29.93 | $30.30 | $27.87 | 1,000,559 |
2020-11-11 | $31.72 | $31.72 | $30.99 | $31.20 | $28.70 | 983,395 |
2020-11-10 | $31.10 | $31.62 | $31.05 | $31.55 | $29.02 | 1,533,674 |
2020-11-09 | $29.77 | $31.59 | $29.77 | $31.06 | $28.57 | 4,224,750 |
2020-11-06 | $28.84 | $29.03 | $28.06 | $28.19 | $25.93 | 769,128 |
2020-11-05 | $28.50 | $28.99 | $28.39 | $28.80 | $26.49 | 1,028,921 |
2020-11-04 | $28.93 | $28.93 | $28.16 | $28.21 | $25.95 | 1,093,530 |
2020-11-03 | $28.75 | $29.17 | $28.73 | $29.02 | $26.70 | 917,266 |
2020-11-02 | $27.89 | $28.48 | $27.65 | $28.41 | $26.13 | 948,276 |
2020-10-30 | $27.36 | $27.60 | $27.09 | $27.60 | $25.39 | 1,094,042 |
2020-10-29 | $26.99 | $27.61 | $26.65 | $27.49 | $25.29 | 1,197,651 |
2020-10-28 | $27.41 | $27.56 | $26.96 | $27.00 | $24.84 | 1,397,230 |
2020-10-27 | $28.59 | $28.59 | $27.89 | $27.90 | $25.67 | 847,023 |
2020-10-26 | $28.94 | $28.94 | $28.25 | $28.56 | $26.27 | 1,016,697 |
2020-10-23 | $29.25 | $29.42 | $28.95 | $29.24 | $26.90 | 821,956 |
2020-10-22 | $28.48 | $29.16 | $28.42 | $29.12 | $26.79 | 584,476 |
2020-10-21 | $28.56 | $28.59 | $28.33 | $28.42 | $26.14 | 704,400 |
2020-10-20 | $28.56 | $28.85 | $28.49 | $28.56 | $26.27 | 749,946 |
2020-10-19 | $28.82 | $28.87 | $28.29 | $28.34 | $26.07 | 851,479 |
2020-10-16 | $28.97 | $28.97 | $28.57 | $28.72 | $26.42 | 707,428 |
2020-10-15 | $28.41 | $28.91 | $28.32 | $28.89 | $26.58 | 840,681 |
2020-10-14 | $28.75 | $28.96 | $28.66 | $28.68 | $26.38 | 1,175,393 |
2020-10-13 | $29.12 | $29.12 | $28.56 | $28.70 | $26.40 | 739,035 |
2020-10-12 | $29.18 | $29.27 | $28.98 | $29.21 | $26.87 | 780,809 |
2020-10-09 | $29.50 | $29.58 | $29.03 | $29.10 | $26.77 | 850,309 |
2020-10-08 | $28.94 | $29.34 | $28.94 | $29.34 | $26.99 | 901,847 |
2020-10-07 | $28.56 | $28.89 | $28.52 | $28.78 | $26.47 | 641,111 |
2020-10-06 | $28.59 | $29.06 | $28.22 | $28.30 | $26.03 | 1,099,504 |
2020-10-05 | $28.15 | $28.47 | $28.07 | $28.44 | $26.16 | 713,586 |
2020-10-02 | $27.06 | $28.04 | $26.98 | $27.93 | $25.69 | 1,054,393 |
2020-10-01 | $27.50 | $27.58 | $27.13 | $27.43 | $25.23 | 1,132,800 |
2020-09-30 | $27.35 | $27.70 | $27.17 | $27.40 | $25.21 | 824,101 |
2020-09-29 | $27.59 | $27.59 | $26.98 | $27.23 | $25.05 | 769,322 |
2020-09-28 | $27.32 | $27.76 | $27.32 | $27.59 | $25.38 | 2,015,545 |
2020-09-25 | $26.56 | $27.02 | $26.37 | $26.96 | $24.80 | 820,257 |
2020-09-24 | $26.58 | $27.00 | $26.15 | $26.65 | $24.52 | 1,305,485 |
2020-09-23 | $27.33 | $27.56 | $26.56 | $26.58 | $24.45 | 1,572,031 |
2020-09-22 | $27.35 | $27.68 | $27.16 | $27.27 | $25.09 | 1,161,657 |
2020-09-21 | $27.87 | $27.87 | $27.05 | $27.35 | $25.16 | 3,548,297 |
2020-09-18 | $28.83 | $28.83 | $28.31 | $28.37 | $26.10 | 1,151,843 |
2020-09-17 | $28.90 | $29.19 | $28.63 | $29.10 | $26.52 | 1,661,021 |
2020-09-16 | $28.92 | $29.58 | $28.82 | $29.23 | $26.64 | 1,316,833 |
2020-09-15 | $29.06 | $29.17 | $28.74 | $28.80 | $26.25 | 886,893 |
2020-09-14 | $28.48 | $29.03 | $28.45 | $28.93 | $26.37 | 1,597,701 |
2020-09-11 | $28.18 | $28.32 | $27.98 | $28.26 | $25.76 | 1,347,113 |
2020-09-10 | $28.61 | $28.72 | $28.02 | $28.03 | $25.55 | 1,748,602 |
2020-09-09 | $28.68 | $28.73 | $28.40 | $28.51 | $25.98 | 1,489,584 |
2020-09-08 | $28.86 | $28.86 | $28.31 | $28.43 | $25.91 | 2,049,165 |
2020-09-04 | $29.11 | $29.32 | $28.55 | $28.99 | $26.42 | 3,146,848 |
2020-09-03 | $29.11 | $29.67 | $28.58 | $28.79 | $26.24 | 3,411,382 |
2020-09-02 | $28.54 | $29.10 | $28.40 | $29.04 | $26.47 | 1,253,404 |
2020-09-01 | $28.44 | $28.55 | $28.14 | $28.46 | $25.94 | 1,252,412 |
2020-08-31 | $29.00 | $29.00 | $28.47 | $28.48 | $25.96 | 1,278,889 |
2020-08-28 | $28.86 | $28.99 | $28.63 | $28.99 | $26.42 | 783,867 |
2020-08-27 | $28.50 | $28.88 | $28.50 | $28.75 | $26.20 | 1,044,756 |
2020-08-26 | $28.73 | $28.73 | $28.35 | $28.40 | $25.88 | 1,012,692 |
2020-08-25 | $29.07 | $29.14 | $28.53 | $28.74 | $26.19 | 918,277 |
2020-08-24 | $28.28 | $28.89 | $28.09 | $28.89 | $26.33 | 1,109,612 |
2020-08-21 | $28.18 | $28.23 | $27.97 | $28.12 | $25.63 | 865,454 |
2020-08-20 | $28.27 | $28.41 | $28.15 | $28.21 | $25.71 | 986,416 |
2020-08-19 | $28.64 | $28.83 | $28.41 | $28.45 | $25.93 | 1,029,594 |
2020-08-18 | $28.90 | $28.90 | $28.54 | $28.58 | $26.05 | 898,320 |
2020-08-17 | $29.11 | $29.13 | $28.78 | $28.92 | $26.36 | 936,641 |
2020-08-14 | $28.81 | $29.22 | $28.65 | $29.08 | $26.50 | 973,530 |
2020-08-13 | $29.19 | $29.23 | $28.77 | $28.86 | $26.30 | 1,357,026 |
2020-08-12 | $29.66 | $29.73 | $29.06 | $29.31 | $26.71 | 1,552,052 |
2020-08-11 | $29.70 | $30.05 | $29.21 | $29.30 | $26.70 | 2,542,444 |
2020-08-10 | $28.77 | $29.29 | $28.74 | $29.23 | $26.64 | 1,834,939 |
2020-08-07 | $28.05 | $28.67 | $27.90 | $28.67 | $26.13 | 1,671,309 |
2020-08-06 | $28.11 | $28.38 | $28.03 | $28.15 | $25.66 | 1,380,788 |
2020-08-05 | $28.26 | $28.39 | $28.09 | $28.19 | $25.69 | 1,518,567 |
2020-08-04 | $27.80 | $28.11 | $27.79 | $28.06 | $25.57 | 1,585,466 |
2020-08-03 | $28.13 | $28.13 | $27.70 | $27.89 | $25.42 | 2,198,187 |
2020-07-31 | $28.27 | $28.27 | $27.73 | $28.03 | $25.55 | 1,416,517 |
2020-07-30 | $28.50 | $28.50 | $28.11 | $28.34 | $25.83 | 1,337,142 |
2020-07-29 | $28.55 | $28.86 | $28.37 | $28.83 | $26.28 | 1,373,023 |
2020-07-28 | $28.38 | $28.65 | $28.35 | $28.49 | $25.97 | 1,046,511 |
2020-07-27 | $28.40 | $28.43 | $28.11 | $28.41 | $25.89 | 1,439,137 |
2020-07-24 | $28.61 | $28.74 | $28.30 | $28.38 | $25.87 | 2,188,508 |
2020-07-23 | $28.51 | $28.72 | $28.38 | $28.57 | $26.04 | 1,741,125 |
2020-07-22 | $28.31 | $28.54 | $28.10 | $28.51 | $25.98 | 1,176,923 |
2020-07-21 | $28.24 | $28.60 | $28.20 | $28.42 | $25.90 | 1,207,621 |
2020-07-20 | $28.40 | $28.44 | $27.98 | $27.98 | $25.50 | 1,132,968 |
2020-07-17 | $28.56 | $28.66 | $28.33 | $28.45 | $25.93 | 891,391 |
2020-07-16 | $28.34 | $28.71 | $28.23 | $28.47 | $25.95 | 1,346,717 |
2020-07-15 | $28.41 | $28.54 | $28.18 | $28.47 | $25.95 | 1,565,435 |
2020-07-14 | $27.51 | $27.96 | $27.37 | $27.91 | $25.44 | 1,701,923 |
2020-07-13 | $27.74 | $27.91 | $27.41 | $27.54 | $25.10 | 1,883,447 |
2020-07-10 | $26.82 | $27.54 | $26.82 | $27.52 | $25.08 | 2,111,463 |
2020-07-09 | $27.50 | $27.50 | $26.62 | $26.79 | $24.42 | 1,771,347 |
2020-07-08 | $27.59 | $27.70 | $27.29 | $27.55 | $25.11 | 1,109,180 |
2020-07-07 | $27.81 | $27.81 | $27.51 | $27.55 | $25.11 | 1,144,930 |
2020-07-06 | $28.40 | $28.46 | $27.88 | $28.05 | $25.57 | 983,755 |
2020-07-02 | $28.23 | $28.43 | $27.85 | $27.90 | $25.43 | 1,154,245 |
2020-07-01 | $27.98 | $28.14 | $27.68 | $27.77 | $25.31 | 1,238,247 |
2020-06-30 | $27.46 | $28.00 | $27.36 | $27.85 | $25.38 | 1,109,961 |
2020-06-29 | $27.16 | $27.53 | $26.98 | $27.52 | $25.08 | 1,169,997 |
2020-06-26 | $27.45 | $27.46 | $26.78 | $26.90 | $24.52 | 2,134,494 |
2020-06-25 | $27.26 | $27.63 | $27.09 | $27.62 | $25.17 | 1,634,959 |
2020-06-24 | $28.06 | $28.06 | $27.07 | $27.37 | $24.95 | 2,084,917 |
2020-06-23 | $28.76 | $28.81 | $28.34 | $28.36 | $25.85 | 1,199,138 |
2020-06-22 | $28.41 | $28.52 | $28.10 | $28.44 | $25.92 | 1,725,195 |
2020-06-19 | $29.44 | $29.44 | $28.40 | $28.47 | $25.95 | 1,748,501 |
2020-06-18 | $29.06 | $29.46 | $28.89 | $29.31 | $26.38 | 1,418,929 |
2020-06-17 | $29.89 | $29.89 | $29.25 | $29.29 | $26.36 | 1,364,364 |
2020-06-16 | $30.28 | $30.36 | $29.20 | $29.78 | $26.80 | 2,377,213 |
2020-06-15 | $28.06 | $29.38 | $27.86 | $29.18 | $26.26 | 1,912,669 |
2020-06-12 | $29.18 | $29.24 | $28.23 | $28.88 | $25.99 | 3,089,885 |
2020-06-11 | $29.02 | $29.33 | $28.06 | $28.16 | $25.34 | 5,252,561 |
2020-06-10 | $31.33 | $31.35 | $30.38 | $30.38 | $27.34 | 1,614,309 |
2020-06-09 | $31.63 | $31.65 | $31.11 | $31.34 | $28.20 | 2,042,882 |
2020-06-08 | $31.55 | $32.20 | $31.50 | $32.18 | $28.96 | 2,140,485 |
2020-06-05 | $31.14 | $31.53 | $31.01 | $31.10 | $27.99 | 2,866,361 |
2020-06-04 | $29.58 | $30.03 | $29.32 | $30.03 | $27.02 | 1,193,625 |
2020-06-03 | $29.16 | $29.81 | $29.16 | $29.70 | $26.73 | 1,528,121 |
2020-06-02 | $28.59 | $28.80 | $28.51 | $28.77 | $25.89 | 988,072 |
2020-06-01 | $28.01 | $28.53 | $27.92 | $28.40 | $25.56 | 831,562 |
2020-05-29 | $28.19 | $28.21 | $27.63 | $28.08 | $25.27 | 3,271,179 |
2020-05-28 | $28.98 | $28.98 | $28.20 | $28.31 | $25.48 | 1,717,180 |
2020-05-27 | $28.58 | $28.79 | $28.08 | $28.68 | $25.81 | 2,739,260 |
2020-05-26 | $27.68 | $28.14 | $27.68 | $27.95 | $25.15 | 2,356,167 |
2020-05-22 | $26.80 | $26.88 | $26.51 | $26.88 | $24.19 | 891,580 |
2020-05-21 | $26.87 | $27.04 | $26.60 | $26.80 | $24.12 | 949,142 |
2020-05-20 | $26.85 | $27.03 | $26.76 | $26.89 | $24.20 | 1,491,169 |
2020-05-19 | $26.88 | $26.90 | $26.41 | $26.45 | $23.80 | 2,027,295 |
2020-05-18 | $26.41 | $27.12 | $26.41 | $26.96 | $24.26 | 2,417,934 |
2020-05-15 | $25.43 | $25.63 | $25.10 | $25.46 | $22.91 | 1,647,459 |
2020-05-14 | $24.86 | $25.58 | $24.31 | $25.56 | $23.00 | 1,970,681 |
2020-05-13 | $26.00 | $26.01 | $25.00 | $25.20 | $22.68 | 2,914,087 |
2020-05-12 | $26.91 | $27.00 | $26.05 | $26.07 | $23.46 | 1,339,701 |
2020-05-11 | $26.98 | $27.00 | $26.52 | $26.73 | $24.05 | 1,112,072 |
2020-05-08 | $26.70 | $27.20 | $26.55 | $27.15 | $24.43 | 878,747 |
2020-05-07 | $26.31 | $26.74 | $26.15 | $26.24 | $23.61 | 1,057,840 |
2020-05-06 | $26.67 | $26.74 | $25.89 | $25.90 | $23.31 | 1,009,245 |
2020-05-05 | $26.97 | $27.11 | $26.48 | $26.50 | $23.85 | 1,088,188 |
2020-05-04 | $26.38 | $26.64 | $26.07 | $26.62 | $23.95 | 1,284,269 |
2020-05-01 | $27.22 | $27.22 | $26.50 | $26.62 | $23.95 | 1,396,822 |
2020-04-30 | $28.44 | $28.44 | $27.68 | $27.84 | $25.05 | 1,546,791 |
2020-04-29 | $28.43 | $28.95 | $28.31 | $28.66 | $25.79 | 1,468,562 |
2020-04-28 | $27.56 | $27.98 | $27.28 | $27.70 | $24.93 | 2,283,327 |
2020-04-27 | $26.29 | $27.09 | $26.14 | $26.96 | $24.26 | 1,057,829 |
2020-04-24 | $25.99 | $26.23 | $25.60 | $26.06 | $23.45 | 988,650 |
2020-04-23 | $25.78 | $26.28 | $25.64 | $25.75 | $23.17 | 844,385 |
2020-04-22 | $25.98 | $26.02 | $25.48 | $25.64 | $23.07 | 992,181 |
2020-04-21 | $25.49 | $25.88 | $25.24 | $25.42 | $22.87 | 1,010,085 |
2020-04-20 | $26.37 | $26.80 | $26.00 | $26.15 | $23.53 | 1,467,894 |
2020-04-17 | $26.53 | $26.99 | $26.36 | $26.92 | $24.22 | 1,145,116 |
2020-04-16 | $26.16 | $26.17 | $25.47 | $25.62 | $23.05 | 1,011,915 |
2020-04-15 | $26.59 | $26.59 | $25.77 | $26.11 | $23.50 | 1,806,842 |
2020-04-14 | $27.60 | $27.81 | $27.11 | $27.47 | $24.72 | 1,289,052 |
2020-04-13 | $27.81 | $27.85 | $26.61 | $27.00 | $24.30 | 1,873,903 |
2020-04-09 | $27.29 | $28.30 | $27.20 | $27.74 | $24.96 | 2,185,900 |
2020-04-08 | $25.63 | $26.78 | $25.44 | $26.65 | $23.98 | 1,323,950 |
2020-04-07 | $25.85 | $26.30 | $25.20 | $25.22 | $22.69 | 1,662,609 |
2020-04-06 | $24.02 | $24.85 | $23.93 | $24.67 | $22.20 | 1,370,974 |
2020-04-03 | $23.25 | $23.58 | $22.68 | $22.98 | $20.68 | 1,118,668 |
2020-04-02 | $22.94 | $23.96 | $22.74 | $23.27 | $20.94 | 1,508,058 |
2020-04-01 | $23.66 | $23.66 | $22.78 | $23.04 | $20.73 | 3,130,660 |
2020-03-31 | $25.10 | $25.22 | $24.31 | $24.60 | $22.14 | 1,484,080 |
2020-03-30 | $25.00 | $25.24 | $24.30 | $25.16 | $22.64 | 2,068,343 |
2020-03-27 | $24.76 | $25.67 | $24.35 | $24.85 | $22.36 | 2,298,573 |
2020-03-26 | $24.55 | $25.91 | $24.37 | $25.70 | $23.13 | 4,034,284 |
2020-03-25 | $23.88 | $25.52 | $22.98 | $24.22 | $21.79 | 3,867,606 |
2020-03-24 | $22.44 | $23.46 | $22.31 | $23.40 | $21.06 | 3,569,362 |
2020-03-23 | $22.18 | $22.18 | $20.79 | $21.02 | $18.92 | 2,907,331 |
2020-03-20 | $23.51 | $23.90 | $22.23 | $22.33 | $20.09 | 2,415,032 |
2020-03-19 | $23.48 | $24.40 | $22.38 | $23.62 | $20.88 | 2,290,745 |
2020-03-18 | $24.10 | $24.49 | $22.33 | $23.49 | $20.77 | 3,742,271 |
2020-03-17 | $24.66 | $25.69 | $23.35 | $25.57 | $22.61 | 2,690,265 |
2020-03-16 | $25.25 | $26.05 | $23.98 | $24.03 | $21.25 | 3,553,199 |
2020-03-13 | $27.29 | $27.97 | $25.57 | $27.92 | $24.69 | 3,637,841 |
2020-03-12 | $27.11 | $27.23 | $25.26 | $25.51 | $22.56 | 4,909,558 |
2020-03-11 | $30.05 | $30.14 | $28.71 | $29.04 | $25.68 | 2,887,705 |
2020-03-10 | $31.01 | $31.06 | $29.13 | $30.97 | $27.38 | 2,276,296 |
2020-03-09 | $31.03 | $32.00 | $29.61 | $29.91 | $26.45 | 5,121,922 |
2020-03-06 | $33.37 | $33.83 | $32.73 | $33.43 | $29.56 | 2,552,507 |
2020-03-05 | $34.88 | $34.96 | $34.00 | $34.31 | $30.34 | 1,885,589 |
2020-03-04 | $35.12 | $35.67 | $34.76 | $35.67 | $31.54 | 1,308,681 |
2020-03-03 | $35.52 | $36.14 | $34.21 | $34.59 | $30.58 | 3,452,348 |
2020-03-02 | $34.59 | $35.48 | $33.76 | $35.48 | $31.37 | 2,878,440 |
2020-02-28 | $33.78 | $34.29 | $33.11 | $34.18 | $30.22 | 4,201,986 |
2020-02-27 | $35.63 | $36.09 | $34.61 | $34.63 | $30.62 | 3,806,974 |
2020-02-26 | $36.94 | $37.15 | $36.18 | $36.20 | $32.01 | 2,531,252 |
2020-02-25 | $38.37 | $38.38 | $36.65 | $36.75 | $32.49 | 2,312,476 |
2020-02-24 | $38.54 | $38.55 | $38.07 | $38.21 | $33.78 | 1,997,349 |
2020-02-21 | $39.52 | $39.52 | $39.27 | $39.42 | $34.85 | 540,844 |
2020-02-20 | $39.31 | $39.72 | $39.27 | $39.67 | $35.08 | 595,913 |
2020-02-19 | $39.53 | $39.53 | $39.29 | $39.36 | $34.80 | 438,228 |
2020-02-18 | $39.51 | $39.54 | $39.13 | $39.40 | $34.84 | 520,892 |
2020-02-14 | $39.56 | $39.58 | $39.35 | $39.52 | $34.94 | 450,605 |
2020-02-13 | $39.60 | $39.60 | $39.37 | $39.56 | $34.98 | 569,457 |
2020-02-12 | $39.72 | $39.89 | $39.66 | $39.76 | $35.16 | 328,666 |
2020-02-11 | $39.44 | $39.64 | $39.41 | $39.47 | $34.90 | 574,069 |
2020-02-10 | $39.10 | $39.26 | $38.96 | $39.26 | $34.71 | 517,008 |
2020-02-07 | $39.25 | $39.27 | $39.02 | $39.10 | $34.57 | 645,105 |
2020-02-06 | $39.71 | $39.76 | $39.40 | $39.40 | $34.84 | 490,935 |
2020-02-05 | $39.05 | $39.54 | $39.00 | $39.51 | $34.93 | 716,368 |
2020-02-04 | $38.74 | $38.91 | $38.68 | $38.72 | $34.24 | 459,117 |
2020-02-03 | $38.36 | $38.59 | $38.20 | $38.23 | $33.80 | 850,191 |
2020-01-31 | $38.72 | $38.72 | $37.98 | $38.13 | $33.71 | 1,129,022 |
2020-01-30 | $38.60 | $38.89 | $38.37 | $38.86 | $34.36 | 568,295 |
2020-01-29 | $39.18 | $39.24 | $38.85 | $38.86 | $34.36 | 447,832 |
2020-01-28 | $38.88 | $39.14 | $38.79 | $39.03 | $34.51 | 371,009 |
2020-01-27 | $38.88 | $38.91 | $38.68 | $38.72 | $34.24 | 889,413 |
2020-01-24 | $39.81 | $39.81 | $39.13 | $39.34 | $34.78 | 442,444 |
2020-01-23 | $39.59 | $39.81 | $39.31 | $39.77 | $35.16 | 376,549 |
2020-01-22 | $39.84 | $39.85 | $39.63 | $39.66 | $35.07 | 318,042 |
2020-01-21 | $39.78 | $39.80 | $39.54 | $39.72 | $35.12 | 614,074 |
2020-01-17 | $39.97 | $39.98 | $39.82 | $39.89 | $35.27 | 540,852 |
2020-01-16 | $39.69 | $39.90 | $39.68 | $39.90 | $35.28 | 630,925 |
2020-01-15 | $39.44 | $39.68 | $39.41 | $39.50 | $34.93 | 790,984 |
2020-01-14 | $39.32 | $39.47 | $39.24 | $39.44 | $34.87 | 869,382 |
2020-01-13 | $39.14 | $39.33 | $39.01 | $39.33 | $34.77 | 485,679 |
2020-01-10 | $39.20 | $39.21 | $39.01 | $39.06 | $34.54 | 696,761 |
2020-01-09 | $39.15 | $39.15 | $38.92 | $39.13 | $34.60 | 620,544 |
2020-01-08 | $39.09 | $39.21 | $38.90 | $39.08 | $34.55 | 789,565 |
2020-01-07 | $39.09 | $39.12 | $38.86 | $39.03 | $34.51 | 429,266 |
2020-01-06 | $38.81 | $39.14 | $38.80 | $39.11 | $34.58 | 611,967 |
2020-01-03 | $38.88 | $39.04 | $38.85 | $38.98 | $34.47 | 822,116 |
2020-01-02 | $39.63 | $39.68 | $38.99 | $39.15 | $34.62 | 817,615 |
2019-12-31 | $39.22 | $39.48 | $39.18 | $39.46 | $34.89 | 465,156 |
2019-12-30 | $39.41 | $39.42 | $39.21 | $39.25 | $34.70 | 349,805 |
2019-12-27 | $39.47 | $39.50 | $39.31 | $39.38 | $34.82 | 487,685 |
2019-12-26 | $39.37 | $39.43 | $39.28 | $39.40 | $34.84 | 347,150 |
2019-12-24 | $39.39 | $39.39 | $39.24 | $39.28 | $34.73 | 249,488 |
2019-12-23 | $39.46 | $39.49 | $39.31 | $39.32 | $34.77 | 590,571 |
2019-12-20 | $39.31 | $39.48 | $39.22 | $39.41 | $34.85 | 455,560 |
2019-12-19 | $39.57 | $39.62 | $39.49 | $39.61 | $34.59 | 477,020 |
2019-12-18 | $39.38 | $39.59 | $39.36 | $39.55 | $34.53 | 430,695 |
2019-12-17 | $39.31 | $39.40 | $39.23 | $39.28 | $34.30 | 733,396 |
2019-12-16 | $39.21 | $39.32 | $39.16 | $39.28 | $34.30 | 584,441 |
2019-12-13 | $39.25 | $39.32 | $38.87 | $38.98 | $34.04 | 781,966 |
2019-12-12 | $38.88 | $39.34 | $38.84 | $39.22 | $34.25 | 649,590 |
2019-12-11 | $38.94 | $38.99 | $38.79 | $38.83 | $33.91 | 284,451 |
2019-12-10 | $38.95 | $38.99 | $38.80 | $38.90 | $33.97 | 355,166 |
2019-12-09 | $38.91 | $39.06 | $38.88 | $38.97 | $34.03 | 288,981 |
2019-12-06 | $38.85 | $39.07 | $38.85 | $38.96 | $34.02 | 858,742 |
2019-12-05 | $38.68 | $38.71 | $38.48 | $38.62 | $33.72 | 274,447 |
2019-12-04 | $38.43 | $38.76 | $38.40 | $38.57 | $33.68 | 318,625 |
2019-12-03 | $38.35 | $38.35 | $38.07 | $38.33 | $33.47 | 869,875 |
2019-12-02 | $38.92 | $38.97 | $38.61 | $38.61 | $33.71 | 528,183 |
2019-11-29 | $39.04 | $39.04 | $38.85 | $38.90 | $33.97 | 124,785 |
2019-11-27 | $38.94 | $39.09 | $38.87 | $39.09 | $34.13 | 341,488 |
2019-11-26 | $38.98 | $38.98 | $38.77 | $38.86 | $33.93 | 582,089 |
2019-11-25 | $38.80 | $38.97 | $38.72 | $38.94 | $34.00 | 355,960 |
2019-11-22 | $38.62 | $38.75 | $38.53 | $38.70 | $33.79 | 274,728 |
2019-11-21 | $38.57 | $38.58 | $38.35 | $38.47 | $33.59 | 311,111 |
2019-11-20 | $38.70 | $38.75 | $38.36 | $38.56 | $33.67 | 509,070 |
2019-11-19 | $39.14 | $39.14 | $38.72 | $38.77 | $33.85 | 367,318 |
2019-11-18 | $39.25 | $39.27 | $39.10 | $39.21 | $34.24 | 456,940 |
2019-11-15 | $39.12 | $39.23 | $38.99 | $39.23 | $34.25 | 314,428 |
2019-11-14 | $38.90 | $39.06 | $38.86 | $38.93 | $33.99 | 730,845 |
2019-11-13 | $38.90 | $39.01 | $38.76 | $38.88 | $33.95 | 448,775 |
2019-11-12 | $39.08 | $39.26 | $38.93 | $38.98 | $34.04 | 386,645 |
2019-11-11 | $39.10 | $39.10 | $38.98 | $39.07 | $34.11 | 284,035 |
2019-11-08 | $39.16 | $39.26 | $38.91 | $39.26 | $34.28 | 395,361 |
2019-11-07 | $39.38 | $39.45 | $39.18 | $39.27 | $34.29 | 479,724 |
2019-11-06 | $39.27 | $39.37 | $39.03 | $39.18 | $34.21 | 269,519 |
2019-11-05 | $39.29 | $39.44 | $39.11 | $39.25 | $34.27 | 475,446 |
2019-11-04 | $39.05 | $39.30 | $39.00 | $39.27 | $34.29 | 705,727 |
2019-11-01 | $38.47 | $38.85 | $38.42 | $38.85 | $33.92 | 368,321 |
2019-10-31 | $38.45 | $38.47 | $38.01 | $38.28 | $33.43 | 241,093 |
2019-10-30 | $38.68 | $38.68 | $38.30 | $38.54 | $33.65 | 308,474 |
2019-10-29 | $38.60 | $38.82 | $38.57 | $38.68 | $33.77 | 241,774 |
2019-10-28 | $38.69 | $38.77 | $38.60 | $38.60 | $33.70 | 413,965 |
2019-10-25 | $38.49 | $38.68 | $38.37 | $38.57 | $33.68 | 319,625 |
2019-10-24 | $38.81 | $38.81 | $38.36 | $38.55 | $33.66 | 371,760 |
2019-10-23 | $38.54 | $38.74 | $38.45 | $38.73 | $33.82 | 333,892 |
2019-10-22 | $38.27 | $38.70 | $38.15 | $38.57 | $33.68 | 329,197 |
2019-10-21 | $38.00 | $38.24 | $38.00 | $38.24 | $33.39 | 328,177 |
2019-10-18 | $37.53 | $37.89 | $37.50 | $37.80 | $33.01 | 246,815 |
2019-10-17 | $37.73 | $37.79 | $37.57 | $37.71 | $32.93 | 261,993 |
2019-10-16 | $37.64 | $37.81 | $37.54 | $37.62 | $32.85 | 290,610 |
2019-10-15 | $37.44 | $37.75 | $37.32 | $37.64 | $32.87 | 355,126 |
2019-10-14 | $37.37 | $37.42 | $37.15 | $37.38 | $32.64 | 250,346 |
2019-10-11 | $37.30 | $37.72 | $37.25 | $37.40 | $32.66 | 491,909 |
2019-10-10 | $36.65 | $37.04 | $36.65 | $36.95 | $32.26 | 520,227 |
2019-10-09 | $36.68 | $36.80 | $36.53 | $36.64 | $31.99 | 456,684 |
2019-10-08 | $36.85 | $36.85 | $36.45 | $36.46 | $31.84 | 401,876 |
2019-10-07 | $37.12 | $37.30 | $36.97 | $37.04 | $32.34 | 349,319 |
2019-10-04 | $36.93 | $37.20 | $36.77 | $37.20 | $32.48 | 675,138 |
2019-10-03 | $36.56 | $36.87 | $36.17 | $36.87 | $32.19 | 559,915 |
2019-10-02 | $37.25 | $37.25 | $36.53 | $36.61 | $31.97 | 687,514 |
2019-10-01 | $38.08 | $38.08 | $37.35 | $37.38 | $32.64 | 457,405 |
2019-09-30 | $37.95 | $38.07 | $37.90 | $37.98 | $33.16 | 327,975 |
2019-09-27 | $37.91 | $38.07 | $37.66 | $37.89 | $33.08 | 293,030 |
2019-09-26 | $37.83 | $37.90 | $37.60 | $37.83 | $33.03 | 564,462 |
2019-09-25 | $37.63 | $37.85 | $37.57 | $37.81 | $33.01 | 304,195 |
2019-09-24 | $37.97 | $37.97 | $37.44 | $37.62 | $32.85 | 430,799 |
2019-09-23 | $37.66 | $37.92 | $37.56 | $37.85 | $33.05 | 280,447 |
2019-09-20 | $37.91 | $38.07 | $37.71 | $37.75 | $32.96 | 371,423 |
2019-09-19 | $38.53 | $38.62 | $38.24 | $38.29 | $33.04 | 341,767 |
2019-09-18 | $38.51 | $38.56 | $38.20 | $38.48 | $33.21 | 515,533 |
2019-09-17 | $38.75 | $38.75 | $38.46 | $38.55 | $33.27 | 265,073 |
2019-09-16 | $38.66 | $38.80 | $38.56 | $38.76 | $33.45 | 321,137 |
2019-09-13 | $38.86 | $39.06 | $38.62 | $38.67 | $33.37 | 397,204 |
2019-09-12 | $38.90 | $38.90 | $38.48 | $38.76 | $33.45 | 413,074 |
2019-09-11 | $38.45 | $38.84 | $38.14 | $38.84 | $33.52 | 522,863 |
2019-09-10 | $37.79 | $38.40 | $37.78 | $38.40 | $33.14 | 376,872 |
2019-09-09 | $37.29 | $37.86 | $37.25 | $37.86 | $32.67 | 482,363 |
2019-09-06 | $37.01 | $37.19 | $36.94 | $37.13 | $32.04 | 383,544 |
2019-09-05 | $36.73 | $37.02 | $36.70 | $36.96 | $31.89 | 312,906 |
2019-09-04 | $36.25 | $36.45 | $36.24 | $36.44 | $31.45 | 372,049 |
2019-09-03 | $35.90 | $35.97 | $35.65 | $35.97 | $31.04 | 501,662 |
2019-08-30 | $36.09 | $36.31 | $35.97 | $36.05 | $31.11 | 508,553 |
2019-08-29 | $35.79 | $35.93 | $35.73 | $35.92 | $31.00 | 461,428 |
2019-08-28 | $35.10 | $35.55 | $35.07 | $35.53 | $30.66 | 1,031,493 |
2019-08-27 | $35.73 | $35.73 | $35.11 | $35.11 | $30.30 | 480,108 |
2019-08-26 | $35.57 | $35.60 | $35.36 | $35.52 | $30.65 | 358,148 |
2019-08-23 | $36.16 | $36.26 | $35.15 | $35.31 | $30.47 | 569,201 |
2019-08-22 | $36.19 | $36.39 | $36.10 | $36.28 | $31.31 | 352,106 |
2019-08-21 | $36.12 | $36.18 | $36.05 | $36.14 | $31.19 | 287,189 |
2019-08-20 | $36.32 | $36.32 | $35.85 | $35.87 | $30.95 | 320,514 |
2019-08-19 | $36.20 | $36.42 | $36.13 | $36.32 | $31.34 | 393,287 |
2019-08-16 | $35.48 | $35.93 | $35.47 | $35.87 | $30.95 | 273,702 |
2019-08-15 | $35.57 | $35.57 | $35.07 | $35.31 | $30.47 | 703,463 |
2019-08-14 | $36.05 | $36.20 | $35.46 | $35.48 | $30.62 | 597,588 |
2019-08-13 | $36.20 | $36.94 | $36.09 | $36.61 | $31.59 | 536,549 |
2019-08-12 | $36.52 | $36.55 | $36.12 | $36.26 | $31.29 | 472,257 |
2019-08-09 | $36.93 | $36.95 | $36.48 | $36.66 | $31.64 | 429,263 |
2019-08-08 | $36.62 | $37.01 | $36.50 | $37.01 | $31.94 | 515,129 |
2019-08-07 | $36.24 | $36.65 | $35.92 | $36.54 | $31.53 | 884,990 |
2019-08-06 | $36.55 | $36.63 | $36.18 | $36.56 | $31.55 | 491,154 |
2019-08-05 | $36.96 | $36.99 | $36.03 | $36.35 | $31.37 | 857,815 |
2019-08-02 | $37.39 | $37.51 | $37.25 | $37.35 | $32.23 | 477,873 |
2019-08-01 | $38.02 | $38.16 | $37.37 | $37.44 | $32.31 | 649,304 |
2019-07-31 | $38.19 | $38.32 | $37.65 | $37.91 | $32.71 | 589,663 |
2019-07-30 | $38.02 | $38.23 | $37.89 | $38.23 | $32.99 | 215,493 |
2019-07-29 | $38.21 | $38.25 | $38.09 | $38.14 | $32.91 | 298,471 |
2019-07-26 | $38.13 | $38.24 | $38.00 | $38.19 | $32.96 | 217,121 |
2019-07-25 | $38.30 | $38.30 | $38.01 | $38.08 | $32.86 | 223,052 |
2019-07-24 | $38.10 | $38.37 | $38.05 | $38.33 | $33.08 | 283,851 |
2019-07-23 | $37.92 | $38.11 | $37.79 | $38.11 | $32.89 | 495,025 |
2019-07-22 | $38.01 | $38.05 | $37.78 | $37.83 | $32.64 | 326,906 |
2019-07-19 | $38.21 | $38.25 | $37.94 | $37.94 | $32.74 | 237,828 |
2019-07-18 | $37.95 | $38.20 | $37.85 | $38.16 | $32.93 | 266,822 |
2019-07-17 | $38.33 | $38.33 | $37.97 | $37.98 | $32.77 | 503,019 |
2019-07-16 | $38.33 | $38.41 | $38.22 | $38.29 | $33.04 | 450,059 |
2019-07-15 | $38.44 | $38.48 | $38.33 | $38.39 | $33.13 | 321,613 |
2019-07-12 | $38.28 | $38.45 | $38.22 | $38.43 | $33.16 | 336,515 |
2019-07-11 | $38.39 | $38.40 | $38.03 | $38.19 | $32.96 | 693,562 |
2019-07-10 | $38.43 | $38.45 | $38.27 | $38.30 | $33.05 | 339,848 |
2019-07-09 | $38.25 | $38.31 | $38.16 | $38.28 | $33.03 | 258,028 |
2019-07-08 | $38.32 | $38.45 | $38.26 | $38.35 | $33.09 | 237,326 |
2019-07-05 | $38.29 | $38.42 | $38.04 | $38.42 | $33.15 | 234,053 |
2019-07-03 | $38.14 | $38.46 | $38.14 | $38.46 | $33.19 | 282,611 |
2019-07-02 | $37.95 | $38.07 | $37.85 | $38.07 | $32.85 | 313,327 |
2019-07-01 | $38.45 | $38.48 | $37.78 | $37.97 | $32.77 | 787,022 |
2019-06-28 | $37.75 | $38.04 | $37.75 | $38.04 | $32.83 | 393,953 |
2019-06-27 | $37.46 | $37.67 | $37.46 | $37.63 | $32.47 | 318,422 |
2019-06-26 | $37.52 | $37.55 | $37.36 | $37.36 | $32.24 | 660,855 |
2019-06-25 | $37.73 | $37.74 | $37.42 | $37.42 | $32.29 | 405,936 |
2019-06-24 | $38.05 | $38.05 | $37.71 | $37.74 | $32.57 | 706,510 |
2019-06-21 | $37.95 | $38.06 | $37.81 | $37.98 | $32.77 | 290,466 |
2019-06-20 | $38.49 | $38.53 | $38.23 | $38.49 | $32.82 | 611,298 |
2019-06-19 | $38.09 | $38.24 | $37.98 | $38.15 | $32.53 | 348,081 |
2019-06-18 | $37.96 | $38.26 | $37.96 | $38.05 | $32.44 | 311,421 |
2019-06-17 | $37.80 | $37.94 | $37.75 | $37.84 | $32.26 | 364,207 |
2019-06-14 | $37.91 | $37.91 | $37.67 | $37.79 | $32.22 | 297,765 |
2019-06-13 | $37.65 | $37.90 | $37.64 | $37.90 | $32.31 | 299,203 |
2019-06-12 | $37.61 | $37.69 | $37.49 | $37.52 | $31.99 | 287,373 |
2019-06-11 | $37.64 | $37.76 | $37.52 | $37.63 | $32.08 | 272,100 |
2019-06-10 | $37.67 | $37.67 | $37.36 | $37.42 | $31.90 | 719,351 |
2019-06-07 | $37.58 | $37.70 | $37.46 | $37.46 | $31.94 | 392,704 |
2019-06-06 | $37.29 | $37.51 | $37.13 | $37.41 | $31.89 | 315,389 |
2019-06-05 | $37.14 | $37.23 | $36.84 | $37.20 | $31.72 | 306,097 |
2019-06-04 | $36.60 | $36.98 | $36.52 | $36.97 | $31.52 | 470,502 |
2019-06-03 | $35.90 | $36.32 | $35.90 | $36.29 | $30.94 | 577,681 |
2019-05-31 | $36.00 | $36.01 | $35.76 | $35.85 | $30.56 | 538,255 |
2019-05-30 | $36.38 | $36.52 | $36.15 | $36.23 | $30.89 | 221,459 |
2019-05-29 | $36.50 | $36.51 | $36.13 | $36.30 | $30.95 | 515,494 |
2019-05-28 | $37.30 | $37.30 | $36.61 | $36.61 | $31.21 | 353,527 |
2019-05-24 | $37.38 | $37.43 | $37.15 | $37.21 | $31.72 | 152,978 |
2019-05-23 | $37.25 | $37.33 | $36.97 | $37.19 | $31.71 | 577,976 |
2019-05-22 | $37.71 | $37.71 | $37.39 | $37.49 | $31.96 | 261,607 |
2019-05-21 | $37.65 | $37.87 | $37.59 | $37.81 | $32.24 | 344,628 |
2019-05-20 | $37.66 | $37.72 | $37.38 | $37.51 | $31.98 | 262,254 |
2019-05-17 | $37.71 | $38.07 | $37.64 | $37.79 | $32.22 | 300,746 |
2019-05-16 | $37.89 | $38.14 | $37.84 | $37.93 | $32.34 | 359,250 |
2019-05-15 | $37.51 | $37.89 | $37.42 | $37.84 | $32.26 | 304,191 |
2019-05-14 | $37.42 | $37.82 | $37.39 | $37.66 | $32.11 | 324,187 |
2019-05-13 | $37.50 | $37.50 | $37.09 | $37.30 | $31.80 | 593,503 |
2019-05-10 | $37.66 | $38.02 | $37.28 | $37.97 | $32.37 | 596,476 |
2019-05-09 | $37.65 | $37.78 | $37.28 | $37.73 | $32.17 | 529,611 |
2019-05-08 | $38.00 | $38.10 | $37.80 | $37.82 | $32.24 | 337,414 |
2019-05-07 | $38.30 | $38.30 | $37.80 | $38.05 | $32.44 | 561,921 |
2019-05-06 | $38.22 | $38.59 | $38.15 | $38.52 | $32.84 | 570,972 |
2019-05-03 | $38.44 | $38.77 | $38.43 | $38.68 | $32.98 | 358,328 |
2019-05-02 | $38.29 | $38.46 | $38.10 | $38.25 | $32.61 | 387,604 |
2019-05-01 | $38.62 | $38.70 | $38.27 | $38.28 | $32.64 | 402,203 |
2019-04-30 | $38.49 | $38.62 | $38.25 | $38.59 | $32.90 | 362,020 |
2019-04-29 | $38.53 | $38.63 | $38.44 | $38.45 | $32.78 | 320,951 |
2019-04-26 | $38.34 | $38.54 | $38.26 | $38.54 | $32.86 | 259,510 |
2019-04-25 | $38.53 | $38.53 | $38.17 | $38.28 | $32.64 | 373,206 |
2019-04-24 | $38.65 | $38.71 | $38.48 | $38.60 | $32.91 | 402,139 |
2019-04-23 | $38.51 | $38.71 | $38.41 | $38.68 | $32.98 | 374,731 |
2019-04-22 | $38.65 | $38.68 | $38.30 | $38.42 | $32.76 | 372,820 |
2019-04-18 | $38.70 | $38.72 | $38.53 | $38.64 | $32.94 | 304,128 |
2019-04-17 | $38.88 | $38.88 | $38.58 | $38.62 | $32.93 | 383,191 |
2019-04-16 | $38.76 | $38.77 | $38.47 | $38.71 | $33.00 | 389,466 |
2019-04-15 | $38.90 | $38.90 | $38.65 | $38.69 | $32.99 | 385,419 |
2019-04-12 | $38.79 | $38.85 | $38.61 | $38.85 | $33.12 | 433,442 |
2019-04-11 | $38.64 | $38.77 | $38.54 | $38.64 | $32.94 | 388,135 |
2019-04-10 | $38.45 | $38.59 | $38.40 | $38.57 | $32.88 | 235,311 |
2019-04-09 | $38.62 | $38.62 | $38.32 | $38.38 | $32.72 | 407,705 |
2019-04-08 | $38.69 | $38.70 | $38.60 | $38.69 | $32.99 | 363,036 |
2019-04-05 | $38.51 | $38.74 | $38.42 | $38.73 | $33.02 | 736,595 |
2019-04-04 | $38.30 | $38.43 | $38.26 | $38.43 | $32.76 | 410,068 |
2019-04-03 | $38.39 | $38.45 | $38.18 | $38.27 | $32.63 | 594,377 |
2019-04-02 | $38.25 | $38.30 | $38.13 | $38.26 | $32.62 | 470,483 |
2019-04-01 | $38.05 | $38.27 | $37.95 | $38.24 | $32.60 | 704,643 |
2019-03-29 | $37.93 | $37.97 | $37.74 | $37.84 | $32.26 | 476,104 |
2019-03-28 | $37.77 | $37.89 | $37.57 | $37.82 | $32.24 | 341,421 |
2019-03-27 | $37.90 | $37.98 | $37.55 | $37.71 | $32.15 | 570,878 |
2019-03-26 | $37.67 | $37.91 | $37.66 | $37.89 | $32.30 | 514,067 |
2019-03-25 | $37.45 | $37.60 | $37.22 | $37.47 | $31.95 | 569,449 |
2019-03-22 | $37.98 | $37.99 | $37.44 | $37.45 | $31.93 | 584,316 |
2019-03-21 | $37.48 | $38.16 | $37.48 | $38.09 | $32.47 | 521,930 |
2019-03-20 | $37.78 | $37.85 | $37.45 | $37.55 | $32.01 | 816,380 |
2019-03-19 | $38.05 | $38.11 | $37.67 | $37.79 | $32.22 | 548,175 |
2019-03-18 | $37.83 | $37.96 | $37.76 | $37.95 | $32.35 | 440,558 |
2019-03-15 | $37.99 | $37.99 | $37.68 | $37.77 | $32.20 | 3,210,921 |
2019-03-14 | $38.17 | $38.17 | $37.99 | $38.11 | $32.20 | 3,332,857 |
2019-03-13 | $38.09 | $38.24 | $38.04 | $38.14 | $32.23 | 674,892 |
2019-03-12 | $37.97 | $38.07 | $37.91 | $37.99 | $32.10 | 486,859 |
2019-03-11 | $37.44 | $37.88 | $37.40 | $37.87 | $32.00 | 429,772 |
2019-03-08 | $37.20 | $37.36 | $37.11 | $37.36 | $31.57 | 648,304 |
2019-03-07 | $37.62 | $37.62 | $37.30 | $37.38 | $31.59 | 602,537 |
2019-03-06 | $37.92 | $37.92 | $37.59 | $37.63 | $31.80 | 556,370 |
2019-03-05 | $37.92 | $37.94 | $37.74 | $37.87 | $32.00 | 532,825 |
2019-03-04 | $38.06 | $38.06 | $37.46 | $37.86 | $31.99 | 736,379 |
2019-03-01 | $38.00 | $38.03 | $37.65 | $37.92 | $32.04 | 1,420,595 |
2019-02-28 | $37.81 | $37.83 | $37.57 | $37.75 | $31.90 | 575,256 |
2019-02-27 | $37.74 | $37.86 | $37.65 | $37.81 | $31.95 | 500,524 |
2019-02-26 | $37.90 | $38.00 | $37.76 | $37.77 | $31.91 | 490,888 |
2019-02-25 | $38.19 | $38.20 | $37.91 | $37.95 | $32.07 | 536,301 |
2019-02-22 | $37.91 | $38.03 | $37.77 | $38.00 | $32.11 | 306,100 |
2019-02-21 | $38.02 | $38.02 | $37.77 | $37.90 | $32.02 | 416,313 |
2019-02-20 | $37.94 | $38.19 | $37.89 | $38.04 | $32.14 | 618,270 |
2019-02-19 | $37.65 | $37.99 | $37.61 | $37.92 | $32.04 | 410,245 |
2019-02-15 | $37.65 | $37.72 | $37.54 | $37.71 | $31.86 | 406,475 |
2019-02-14 | $37.47 | $37.63 | $37.30 | $37.45 | $31.64 | 664,693 |
2019-02-13 | $37.47 | $37.62 | $37.43 | $37.58 | $31.75 | 596,821 |
2019-02-12 | $37.30 | $37.47 | $37.30 | $37.38 | $31.59 | 453,257 |
2019-02-11 | $37.03 | $37.05 | $36.90 | $37.01 | $31.27 | 436,819 |
2019-02-08 | $36.80 | $36.97 | $36.59 | $36.97 | $31.24 | 542,091 |
2019-02-07 | $36.84 | $36.97 | $36.59 | $36.86 | $31.15 | 542,361 |
2019-02-06 | $37.00 | $37.05 | $36.84 | $36.91 | $31.19 | 338,347 |
2019-02-05 | $36.92 | $37.05 | $36.82 | $37.04 | $31.30 | 517,915 |
2019-02-04 | $36.77 | $36.90 | $36.51 | $36.90 | $31.18 | 406,801 |
2019-02-01 | $36.94 | $36.94 | $36.56 | $36.79 | $31.09 | 435,543 |
2019-01-31 | $36.51 | $36.90 | $36.32 | $36.82 | $31.11 | 1,481,982 |
2019-01-30 | $36.28 | $36.62 | $36.18 | $36.50 | $30.84 | 560,648 |
2019-01-29 | $36.13 | $36.27 | $36.10 | $36.23 | $30.61 | 360,507 |
2019-01-28 | $35.90 | $36.08 | $35.83 | $36.08 | $30.49 | 552,135 |
2019-01-25 | $36.04 | $36.15 | $35.99 | $36.07 | $30.48 | 611,896 |
2019-01-24 | $35.71 | $35.86 | $35.55 | $35.84 | $30.28 | 781,966 |
2019-01-23 | $35.81 | $35.84 | $35.50 | $35.77 | $30.22 | 398,517 |
2019-01-22 | $35.96 | $35.96 | $35.44 | $35.68 | $30.15 | 1,010,399 |
2019-01-18 | $35.84 | $36.02 | $35.75 | $35.98 | $30.40 | 641,382 |
2019-01-17 | $35.35 | $35.70 | $35.35 | $35.65 | $30.12 | 743,223 |
2019-01-16 | $35.41 | $35.54 | $35.33 | $35.44 | $29.95 | 609,964 |
2019-01-15 | $35.17 | $35.44 | $35.14 | $35.40 | $29.91 | 618,640 |
2019-01-14 | $35.20 | $35.24 | $35.02 | $35.13 | $29.68 | 659,360 |
2019-01-11 | $35.30 | $35.36 | $35.11 | $35.35 | $29.87 | 481,261 |
2019-01-10 | $34.93 | $35.30 | $34.76 | $35.28 | $29.81 | 648,484 |
2019-01-09 | $35.17 | $35.17 | $34.93 | $35.07 | $29.63 | 739,653 |
2019-01-08 | $34.89 | $35.11 | $34.74 | $35.08 | $29.64 | 827,792 |
2019-01-07 | $34.38 | $34.87 | $34.29 | $34.62 | $29.25 | 1,330,122 |
2019-01-04 | $33.96 | $34.43 | $33.87 | $34.37 | $29.04 | 582,984 |
2019-01-03 | $33.78 | $34.06 | $33.58 | $33.68 | $28.46 | 1,013,096 |
2019-01-02 | $33.71 | $33.95 | $33.43 | $33.85 | $28.60 | 1,087,511 |
2018-12-31 | $34.06 | $34.09 | $33.63 | $34.07 | $28.79 | 1,025,022 |
2018-12-28 | $34.09 | $34.28 | $33.76 | $33.91 | $28.65 | 1,318,566 |
2018-12-27 | $33.42 | $33.95 | $32.87 | $33.95 | $28.69 | 2,474,251 |
2018-12-26 | $32.68 | $33.75 | $32.34 | $33.74 | $28.51 | 1,257,351 |
2018-12-24 | $33.55 | $33.64 | $32.59 | $32.59 | $27.54 | 773,356 |
2018-12-21 | $34.18 | $34.86 | $33.67 | $33.72 | $28.49 | 1,605,031 |
2018-12-20 | $34.88 | $35.06 | $34.23 | $34.59 | $28.85 | 772,738 |
2018-12-19 | $35.48 | $35.85 | $34.82 | $35.00 | $29.19 | 803,062 |
2018-12-18 | $35.75 | $35.85 | $35.20 | $35.39 | $29.52 | 362,766 |
2018-12-17 | $36.55 | $36.57 | $35.34 | $35.52 | $29.62 | 693,062 |
2018-12-14 | $36.66 | $36.81 | $36.43 | $36.57 | $30.50 | 358,172 |
2018-12-13 | $37.01 | $37.04 | $36.73 | $36.83 | $30.72 | 399,204 |
2018-12-12 | $37.27 | $37.30 | $36.82 | $36.83 | $30.72 | 441,128 |
2018-12-11 | $37.24 | $37.29 | $36.81 | $36.94 | $30.81 | 304,206 |
2018-12-10 | $37.06 | $37.06 | $36.23 | $36.90 | $30.78 | 600,896 |
2018-12-07 | $37.40 | $37.53 | $36.90 | $37.00 | $30.86 | 309,641 |
2018-12-06 | $37.03 | $37.40 | $36.43 | $37.40 | $31.19 | 458,327 |
2018-12-04 | $38.02 | $38.09 | $37.22 | $37.29 | $31.10 | 526,228 |
2018-12-03 | $38.09 | $38.09 | $37.67 | $38.03 | $31.72 | 404,965 |
2018-11-30 | $37.42 | $37.73 | $37.40 | $37.71 | $31.45 | 325,227 |
2018-11-29 | $37.39 | $37.56 | $37.20 | $37.42 | $31.21 | 400,646 |
2018-11-28 | $37.16 | $37.40 | $36.90 | $37.40 | $31.19 | 586,490 |
2018-11-27 | $36.78 | $37.10 | $36.76 | $37.09 | $30.93 | 295,910 |
2018-11-26 | $36.72 | $36.85 | $36.62 | $36.85 | $30.73 | 413,571 |
2018-11-23 | $36.56 | $36.62 | $36.34 | $36.48 | $30.42 | 121,316 |
2018-11-21 | $36.78 | $36.91 | $36.58 | $36.62 | $30.54 | 252,443 |
2018-11-20 | $37.03 | $37.12 | $36.65 | $36.68 | $30.59 | 479,121 |
2018-11-19 | $37.36 | $37.54 | $37.18 | $37.34 | $31.14 | 301,021 |
2018-11-16 | $37.15 | $37.45 | $37.13 | $37.39 | $31.18 | 191,995 |
2018-11-15 | $37.05 | $37.17 | $36.70 | $37.10 | $30.94 | 322,792 |
2018-11-14 | $37.54 | $37.63 | $37.06 | $37.19 | $31.02 | 281,458 |
2018-11-13 | $37.55 | $37.63 | $37.30 | $37.41 | $31.20 | 307,783 |
2018-11-12 | $37.61 | $37.78 | $37.41 | $37.46 | $31.24 | 331,240 |
2018-11-09 | $37.64 | $37.75 | $37.44 | $37.64 | $31.39 | 238,426 |
2018-11-08 | $37.71 | $37.76 | $37.54 | $37.75 | $31.48 | 228,261 |
2018-11-07 | $37.63 | $37.79 | $37.35 | $37.76 | $31.49 | 378,590 |
2018-11-06 | $37.10 | $37.39 | $37.10 | $37.38 | $31.18 | 211,031 |
2018-11-05 | $36.59 | $37.16 | $36.59 | $37.10 | $30.94 | 149,899 |
2018-11-02 | $36.90 | $36.90 | $36.25 | $36.54 | $30.47 | 256,158 |
2018-11-01 | $36.56 | $36.74 | $36.49 | $36.71 | $30.62 | 233,772 |
2018-10-31 | $36.79 | $36.80 | $36.36 | $36.43 | $30.38 | 275,088 |
2018-10-30 | $36.27 | $36.71 | $36.23 | $36.66 | $30.58 | 361,424 |
2018-10-29 | $36.29 | $36.51 | $35.83 | $36.16 | $30.16 | 486,295 |
2018-10-26 | $36.37 | $36.37 | $35.60 | $35.81 | $29.87 | 563,760 |
2018-10-25 | $36.36 | $36.70 | $36.12 | $36.51 | $30.45 | 427,747 |
2018-10-24 | $36.47 | $36.71 | $36.20 | $36.23 | $30.22 | 260,286 |
2018-10-23 | $36.22 | $36.57 | $36.04 | $36.42 | $30.37 | 347,242 |
2018-10-22 | $36.97 | $36.98 | $36.47 | $36.48 | $30.42 | 2,526,601 |
2018-10-19 | $36.58 | $36.99 | $36.58 | $36.87 | $30.75 | 2,097,620 |
2018-10-18 | $36.69 | $36.90 | $36.36 | $36.52 | $30.46 | 136,837 |
2018-10-17 | $36.72 | $36.82 | $36.44 | $36.67 | $30.58 | 165,390 |
2018-10-16 | $36.35 | $36.81 | $36.23 | $36.77 | $30.67 | 181,533 |
2018-10-15 | $36.17 | $36.52 | $36.12 | $36.24 | $30.22 | 240,028 |
2018-10-12 | $36.36 | $36.36 | $35.84 | $36.16 | $30.16 | 246,252 |
2018-10-11 | $36.98 | $37.01 | $35.94 | $36.05 | $30.07 | 909,313 |
2018-10-10 | $37.53 | $37.64 | $36.97 | $36.99 | $30.85 | 240,731 |
2018-10-09 | $37.70 | $37.71 | $37.49 | $37.57 | $31.33 | 171,620 |
2018-10-08 | $37.36 | $37.76 | $37.36 | $37.69 | $31.43 | 208,802 |
2018-10-05 | $37.38 | $37.50 | $37.33 | $37.40 | $31.19 | 170,943 |
2018-10-04 | $37.35 | $37.36 | $37.17 | $37.35 | $31.15 | 203,732 |
2018-10-03 | $37.69 | $37.71 | $37.31 | $37.41 | $31.20 | 125,502 |
2018-10-02 | $37.53 | $37.77 | $37.52 | $37.58 | $31.34 | 159,392 |
2018-10-01 | $37.58 | $37.66 | $37.49 | $37.54 | $31.31 | 178,701 |
2018-09-28 | $37.26 | $37.52 | $37.22 | $37.52 | $31.29 | 99,334 |
2018-09-27 | $37.23 | $37.45 | $37.20 | $37.27 | $31.08 | 123,188 |
2018-09-26 | $37.46 | $37.52 | $37.18 | $37.20 | $31.03 | 154,347 |
2018-09-25 | $37.71 | $37.71 | $37.38 | $37.40 | $31.19 | 238,206 |
2018-09-24 | $38.12 | $38.13 | $37.58 | $37.62 | $31.38 | 167,036 |
2018-09-21 | $38.29 | $38.29 | $38.05 | $38.12 | $31.79 | 184,407 |
2018-09-20 | $38.40 | $38.55 | $38.29 | $38.54 | $31.77 | 187,840 |
2018-09-19 | $38.54 | $38.57 | $38.28 | $38.29 | $31.56 | 132,656 |
2018-09-18 | $38.60 | $38.60 | $38.44 | $38.52 | $31.75 | 206,751 |
2018-09-17 | $38.50 | $38.67 | $38.42 | $38.53 | $31.76 | 194,404 |
2018-09-14 | $38.52 | $38.52 | $38.19 | $38.49 | $31.73 | 130,763 |
2018-09-13 | $38.50 | $38.54 | $38.37 | $38.49 | $31.73 | 142,420 |
2018-09-12 | $38.31 | $38.48 | $38.25 | $38.41 | $31.66 | 537,597 |
2018-09-11 | $38.30 | $38.34 | $38.15 | $38.26 | $31.54 | 141,458 |
2018-09-10 | $38.26 | $38.50 | $38.26 | $38.30 | $31.57 | 119,602 |
2018-09-07 | $38.30 | $38.30 | $38.06 | $38.13 | $31.43 | 138,051 |
2018-09-06 | $38.41 | $38.50 | $38.37 | $38.40 | $31.65 | 127,334 |
2018-09-05 | $38.11 | $38.40 | $37.97 | $38.39 | $31.64 | 135,650 |
2018-09-04 | $38.20 | $38.26 | $38.01 | $38.08 | $31.39 | 141,843 |
2018-08-31 | $38.40 | $38.40 | $38.08 | $38.24 | $31.52 | 93,270 |
2018-08-30 | $38.47 | $38.47 | $38.22 | $38.30 | $31.57 | 170,296 |
2018-08-29 | $38.51 | $38.58 | $38.37 | $38.51 | $31.74 | 98,567 |
2018-08-28 | $38.52 | $38.52 | $38.38 | $38.46 | $31.70 | 108,206 |
2018-08-27 | $38.47 | $38.51 | $38.32 | $38.43 | $31.68 | 91,495 |
2018-08-24 | $38.33 | $38.39 | $38.21 | $38.37 | $31.63 | 93,670 |
2018-08-23 | $38.39 | $38.39 | $38.24 | $38.29 | $31.56 | 73,990 |
2018-08-22 | $38.61 | $38.61 | $38.36 | $38.39 | $31.64 | 153,087 |
2018-08-21 | $38.69 | $38.69 | $38.55 | $38.59 | $31.81 | 107,865 |
2018-08-20 | $38.64 | $38.75 | $38.64 | $38.68 | $31.88 | 100,963 |
2018-08-17 | $38.26 | $38.63 | $38.26 | $38.59 | $31.81 | 106,887 |
2018-08-16 | $37.99 | $38.32 | $37.97 | $38.29 | $31.56 | 231,771 |
2018-08-15 | $37.83 | $37.89 | $37.64 | $37.89 | $31.23 | 143,525 |
2018-08-14 | $37.69 | $37.94 | $37.69 | $37.91 | $31.25 | 152,680 |
2018-08-13 | $37.72 | $37.72 | $37.47 | $37.58 | $30.98 | 133,114 |
2018-08-10 | $37.80 | $37.80 | $37.58 | $37.61 | $31.00 | 119,733 |
2018-08-09 | $37.85 | $37.93 | $37.85 | $37.87 | $31.22 | 97,214 |
2018-08-08 | $38.01 | $38.01 | $37.80 | $37.83 | $31.18 | 105,341 |
2018-08-07 | $38.09 | $38.09 | $37.95 | $38.02 | $31.34 | 151,195 |
2018-08-06 | $38.11 | $38.13 | $38.00 | $38.03 | $31.35 | 221,979 |
2018-08-03 | $37.59 | $38.12 | $37.51 | $38.08 | $31.39 | 129,880 |
2018-08-02 | $37.59 | $37.76 | $37.51 | $37.73 | $31.10 | 85,630 |
2018-08-01 | $37.81 | $37.81 | $37.49 | $37.62 | $31.01 | 264,125 |
2018-07-31 | $37.63 | $37.88 | $37.55 | $37.84 | $31.19 | 143,250 |
2018-07-30 | $37.47 | $37.53 | $37.36 | $37.49 | $30.90 | 165,129 |
2018-07-27 | $37.56 | $37.69 | $37.30 | $37.37 | $30.80 | 113,128 |
2018-07-26 | $37.48 | $37.75 | $37.48 | $37.61 | $31.00 | 122,726 |
2018-07-25 | $37.27 | $37.52 | $37.27 | $37.48 | $30.89 | 112,030 |
2018-07-24 | $37.40 | $37.40 | $37.10 | $37.28 | $30.73 | 162,011 |
2018-07-23 | $37.30 | $37.39 | $37.12 | $37.24 | $30.70 | 99,639 |
2018-07-20 | $37.48 | $37.48 | $37.22 | $37.30 | $30.75 | 103,662 |
2018-07-19 | $37.32 | $37.65 | $37.30 | $37.55 | $30.95 | 139,121 |
2018-07-18 | $37.36 | $37.36 | $37.16 | $37.30 | $30.75 | 111,270 |
2018-07-17 | $37.47 | $37.48 | $37.37 | $37.37 | $30.80 | 70,532 |
2018-07-16 | $37.62 | $37.62 | $37.37 | $37.50 | $30.91 | 75,519 |
2018-07-13 | $37.73 | $37.76 | $37.57 | $37.62 | $31.01 | 148,520 |
2018-07-12 | $37.77 | $37.77 | $37.55 | $37.67 | $31.05 | 150,907 |
2018-07-11 | $37.73 | $37.79 | $37.61 | $37.65 | $31.03 | 116,046 |
2018-07-10 | $37.66 | $37.84 | $37.53 | $37.78 | $31.14 | 401,345 |
2018-07-09 | $37.94 | $37.94 | $37.50 | $37.58 | $30.98 | 169,038 |
2018-07-06 | $37.66 | $37.89 | $37.63 | $37.82 | $31.17 | 259,137 |
2018-07-05 | $37.44 | $37.64 | $37.30 | $37.64 | $31.03 | 115,821 |
2018-07-03 | $37.24 | $37.52 | $37.20 | $37.28 | $30.73 | 57,152 |
2018-07-02 | $37.15 | $37.18 | $36.86 | $37.14 | $30.61 | 179,647 |
2018-06-29 | $37.43 | $37.53 | $37.29 | $37.29 | $30.74 | 99,900 |
2018-06-28 | $37.12 | $37.39 | $37.08 | $37.32 | $30.76 | 120,492 |
2018-06-27 | $37.33 | $37.44 | $37.11 | $37.12 | $30.60 | 106,871 |
2018-06-26 | $37.21 | $37.30 | $37.09 | $37.20 | $30.66 | 110,524 |
2018-06-25 | $37.09 | $37.18 | $36.91 | $37.11 | $30.59 | 132,804 |
2018-06-22 | $37.11 | $37.24 | $37.10 | $37.13 | $30.61 | 109,560 |
2018-06-21 | $37.00 | $37.10 | $36.91 | $36.99 | $30.49 | 128,780 |
2018-06-20 | $37.00 | $37.07 | $36.83 | $37.05 | $30.54 | 122,460 |
2018-06-19 | $36.65 | $36.90 | $36.65 | $36.90 | $30.42 | 215,030 |
2018-06-18 | $36.74 | $36.89 | $36.70 | $36.81 | $30.34 | 118,627 |
2018-06-15 | $36.80 | $36.87 | $36.67 | $36.83 | $30.36 | 153,691 |
2018-06-14 | $37.08 | $37.26 | $37.07 | $37.20 | $30.35 | 81,498 |
2018-06-13 | $37.54 | $37.54 | $36.98 | $36.98 | $30.17 | 130,648 |
2018-06-12 | $37.43 | $37.51 | $37.32 | $37.49 | $30.59 | 51,494 |
2018-06-11 | $37.34 | $37.41 | $37.24 | $37.34 | $30.47 | 103,394 |
2018-06-08 | $37.20 | $37.30 | $37.16 | $37.29 | $30.43 | 139,615 |
2018-06-07 | $37.08 | $37.32 | $37.08 | $37.19 | $30.34 | 98,906 |
2018-06-06 | $37.14 | $37.14 | $36.90 | $37.06 | $30.24 | 75,093 |
2018-06-05 | $37.02 | $37.17 | $37.02 | $37.10 | $30.27 | 83,243 |
2018-06-04 | $36.93 | $37.08 | $36.86 | $36.98 | $30.17 | 90,774 |
2018-06-01 | $36.86 | $36.91 | $36.73 | $36.80 | $30.02 | 159,889 |
2018-05-31 | $36.90 | $36.90 | $36.61 | $36.74 | $29.98 | 128,259 |
2018-05-30 | $36.52 | $36.96 | $36.41 | $36.90 | $30.11 | 131,429 |
2018-05-29 | $36.50 | $36.58 | $36.29 | $36.41 | $29.71 | 129,106 |
2018-05-25 | $36.52 | $36.63 | $36.47 | $36.55 | $29.82 | 103,305 |
2018-05-24 | $36.53 | $36.62 | $36.38 | $36.61 | $29.87 | 186,008 |
2018-05-23 | $36.29 | $36.56 | $36.29 | $36.53 | $29.81 | 88,875 |
2018-05-22 | $36.49 | $36.55 | $36.38 | $36.42 | $29.72 | 105,289 |
2018-05-21 | $36.25 | $36.46 | $36.15 | $36.42 | $29.72 | 115,442 |
2018-05-18 | $36.21 | $36.23 | $36.07 | $36.14 | $29.49 | 74,464 |
2018-05-17 | $36.31 | $36.38 | $36.17 | $36.21 | $29.55 | 79,223 |
2018-05-16 | $36.26 | $36.38 | $36.19 | $36.31 | $29.63 | 77,662 |
2018-05-15 | $36.24 | $36.24 | $36.00 | $36.16 | $29.50 | 141,962 |
2018-05-14 | $36.53 | $36.54 | $36.29 | $36.40 | $29.70 | 121,165 |
2018-05-11 | $36.48 | $36.55 | $36.41 | $36.45 | $29.74 | 149,521 |
2018-05-10 | $36.14 | $36.41 | $36.14 | $36.39 | $29.69 | 114,817 |
2018-05-09 | $35.98 | $36.07 | $35.90 | $36.06 | $29.42 | 122,509 |
2018-05-08 | $36.17 | $36.17 | $35.74 | $35.89 | $29.28 | 118,991 |
2018-05-07 | $36.38 | $36.38 | $36.14 | $36.23 | $29.56 | 124,806 |
2018-05-04 | $35.89 | $36.41 | $35.85 | $36.30 | $29.62 | 123,985 |
2018-05-03 | $35.89 | $36.01 | $35.60 | $35.94 | $29.32 | 197,249 |
2018-05-02 | $36.09 | $36.14 | $35.85 | $35.92 | $29.31 | 212,177 |
2018-05-01 | $36.14 | $36.21 | $35.89 | $36.12 | $29.47 | 222,927 |
2018-04-30 | $36.57 | $36.64 | $36.19 | $36.19 | $29.53 | 233,135 |
2018-04-27 | $36.16 | $36.56 | $36.07 | $36.48 | $29.77 | 118,235 |
2018-04-26 | $35.95 | $36.21 | $35.81 | $36.13 | $29.48 | 73,200 |
2018-04-25 | $35.70 | $35.89 | $35.58 | $35.84 | $29.24 | 124,913 |
2018-04-24 | $35.86 | $36.01 | $35.57 | $35.74 | $29.16 | 121,281 |
2018-04-23 | $35.79 | $35.84 | $35.64 | $35.78 | $29.19 | 114,262 |
2018-04-20 | $36.04 | $36.08 | $35.58 | $35.68 | $29.11 | 283,622 |
2018-04-19 | $36.31 | $36.32 | $35.80 | $36.00 | $29.37 | 184,573 |
2018-04-18 | $36.52 | $36.63 | $36.38 | $36.38 | $29.68 | 221,399 |
2018-04-17 | $36.30 | $36.59 | $36.23 | $36.48 | $29.77 | 128,983 |
2018-04-16 | $35.94 | $36.25 | $35.90 | $36.19 | $29.53 | 227,887 |
2018-04-13 | $35.72 | $35.92 | $35.69 | $35.81 | $29.22 | 512,759 |
2018-04-12 | $36.00 | $36.01 | $35.60 | $35.69 | $29.12 | 162,645 |
2018-04-11 | $35.77 | $36.05 | $35.77 | $35.87 | $29.27 | 102,608 |
2018-04-10 | $35.98 | $36.05 | $35.78 | $35.91 | $29.30 | 114,241 |
2018-04-09 | $35.76 | $36.06 | $35.65 | $35.66 | $29.10 | 73,907 |
2018-04-06 | $36.44 | $36.44 | $35.49 | $35.67 | $29.10 | 261,824 |
2018-04-05 | $36.03 | $36.21 | $35.76 | $36.16 | $29.50 | 140,661 |
2018-04-04 | $35.24 | $35.94 | $35.21 | $35.89 | $29.28 | 179,046 |
2018-04-03 | $35.27 | $35.61 | $35.16 | $35.55 | $29.01 | 305,999 |
2018-04-02 | $35.70 | $35.81 | $34.99 | $35.18 | $28.70 | 366,745 |
2018-03-29 | $35.66 | $35.85 | $35.66 | $35.76 | $29.18 | 706,319 |
2018-03-28 | $35.34 | $35.69 | $35.34 | $35.52 | $28.98 | 346,935 |
2018-03-27 | $35.24 | $35.65 | $35.13 | $35.26 | $28.77 | 366,811 |
2018-03-26 | $35.00 | $35.30 | $34.86 | $35.26 | $28.77 | 233,607 |
2018-03-23 | $35.31 | $35.31 | $34.65 | $34.70 | $28.31 | 399,821 |
2018-03-22 | $35.54 | $35.82 | $35.26 | $35.27 | $28.78 | 337,460 |
2018-03-21 | $35.76 | $36.04 | $35.58 | $35.67 | $29.10 | 182,008 |
2018-03-20 | $35.92 | $36.06 | $35.70 | $35.75 | $29.17 | 98,954 |
2018-03-19 | $36.26 | $36.26 | $35.72 | $35.87 | $29.27 | 168,390 |
2018-03-16 | $36.10 | $36.36 | $36.09 | $36.28 | $29.60 | 124,801 |
2018-03-15 | $36.58 | $36.63 | $36.30 | $36.42 | $29.43 | 84,403 |
2018-03-14 | $36.70 | $36.78 | $36.40 | $36.50 | $29.50 | 204,490 |
2018-03-13 | $36.75 | $36.83 | $36.50 | $36.59 | $29.57 | 278,608 |
2018-03-12 | $36.57 | $36.68 | $36.50 | $36.60 | $29.58 | 510,543 |
2018-03-09 | $36.38 | $36.50 | $36.23 | $36.50 | $29.50 | 216,524 |
2018-03-08 | $36.31 | $36.31 | $36.12 | $36.26 | $29.30 | 244,722 |
2018-03-07 | $36.01 | $36.25 | $35.99 | $36.21 | $29.26 | 255,562 |
2018-03-06 | $36.48 | $36.48 | $36.07 | $36.25 | $29.30 | 250,727 |
2018-03-05 | $35.86 | $36.43 | $35.81 | $36.37 | $29.39 | 331,306 |
2018-03-02 | $35.57 | $36.00 | $35.57 | $35.97 | $29.07 | 324,069 |
2018-03-01 | $35.97 | $36.32 | $35.62 | $35.81 | $28.94 | 495,850 |
2018-02-28 | $36.41 | $36.48 | $36.01 | $36.01 | $29.10 | 261,620 |
2018-02-27 | $36.95 | $37.06 | $36.26 | $36.26 | $29.30 | 258,694 |
2018-02-26 | $36.86 | $36.87 | $36.60 | $36.87 | $29.80 | 199,217 |
2018-02-23 | $36.22 | $36.70 | $36.16 | $36.70 | $29.66 | 227,382 |
2018-02-22 | $36.01 | $36.39 | $35.98 | $36.06 | $29.14 | 248,849 |
2018-02-21 | $36.43 | $36.51 | $35.86 | $35.87 | $28.99 | 389,324 |
2018-02-20 | $36.71 | $36.74 | $36.29 | $36.35 | $29.38 | 288,653 |
2018-02-16 | $36.72 | $37.01 | $36.67 | $36.82 | $29.76 | 327,376 |
2018-02-15 | $36.46 | $36.71 | $36.27 | $36.71 | $29.67 | 281,001 |
2018-02-14 | $35.94 | $36.33 | $35.73 | $36.24 | $29.29 | 415,128 |
2018-02-13 | $35.81 | $36.16 | $35.65 | $36.06 | $29.14 | 142,216 |
2018-02-12 | $35.81 | $36.07 | $35.43 | $35.92 | $29.03 | 149,475 |
2018-02-09 | $35.28 | $35.82 | $34.64 | $35.58 | $28.75 | 312,923 |
2018-02-08 | $36.03 | $36.05 | $35.02 | $35.02 | $28.30 | 274,863 |
2018-02-07 | $36.03 | $36.61 | $35.94 | $36.03 | $29.12 | 347,560 |
2018-02-06 | $35.32 | $36.19 | $35.06 | $36.06 | $29.14 | 529,075 |
2018-02-05 | $36.82 | $37.09 | $35.83 | $35.85 | $28.97 | 587,401 |
2018-02-02 | $37.49 | $37.49 | $37.02 | $37.04 | $29.93 | 219,550 |
2018-02-01 | $38.05 | $38.07 | $37.63 | $37.70 | $30.47 | 167,757 |
2018-01-31 | $38.00 | $38.13 | $37.84 | $38.09 | $30.78 | 188,945 |
2018-01-30 | $38.14 | $38.25 | $37.93 | $37.94 | $30.66 | 259,740 |
2018-01-29 | $38.65 | $38.65 | $38.34 | $38.35 | $30.99 | 263,301 |
2018-01-26 | $38.40 | $38.74 | $38.37 | $38.74 | $31.31 | 130,118 |
2018-01-25 | $38.39 | $38.39 | $38.15 | $38.28 | $30.94 | 128,988 |
2018-01-24 | $38.52 | $38.54 | $38.19 | $38.30 | $30.95 | 334,694 |
2018-01-23 | $38.24 | $38.47 | $38.23 | $38.43 | $31.06 | 155,006 |
2018-01-22 | $37.88 | $38.17 | $37.87 | $38.17 | $30.85 | 183,343 |
2018-01-19 | $37.68 | $37.86 | $37.63 | $37.85 | $30.59 | 479,360 |
2018-01-18 | $37.78 | $37.79 | $37.56 | $37.64 | $30.42 | 379,069 |
2018-01-17 | $37.64 | $37.84 | $37.56 | $37.77 | $30.52 | 234,389 |
2018-01-16 | $37.90 | $38.01 | $37.46 | $37.51 | $30.31 | 351,936 |
2018-01-12 | $37.69 | $37.79 | $37.64 | $37.74 | $30.50 | 219,335 |
2018-01-11 | $37.44 | $37.67 | $37.40 | $37.62 | $30.40 | 219,258 |
2018-01-10 | $37.32 | $37.39 | $37.19 | $37.33 | $30.17 | 316,350 |
2018-01-09 | $37.71 | $37.72 | $37.42 | $37.42 | $30.24 | 311,177 |
2018-01-08 | $37.60 | $37.68 | $37.46 | $37.67 | $30.44 | 267,527 |
2018-01-05 | $37.45 | $37.49 | $37.33 | $37.48 | $30.29 | 210,595 |
2018-01-04 | $37.64 | $37.64 | $37.38 | $37.39 | $30.22 | 222,600 |
2018-01-03 | $37.66 | $37.69 | $37.53 | $37.60 | $30.39 | 254,426 |
2018-01-02 | $37.58 | $37.61 | $37.44 | $37.58 | $30.37 | 241,835 |
2017-12-29 | $37.55 | $37.60 | $37.41 | $37.45 | $30.27 | 164,569 |
2017-12-28 | $37.44 | $37.50 | $37.34 | $37.49 | $30.30 | 128,754 |
2017-12-27 | $37.53 | $37.53 | $37.36 | $37.40 | $30.23 | 193,747 |
2017-12-26 | $37.36 | $37.53 | $37.34 | $37.44 | $30.26 | 147,046 |
2017-12-22 | $37.29 | $37.34 | $37.21 | $37.32 | $30.16 | 111,194 |
2017-12-21 | $37.35 | $37.35 | $37.20 | $37.21 | $30.07 | 117,562 |
2017-12-20 | $37.46 | $37.46 | $37.24 | $37.24 | $30.10 | 132,737 |
2017-12-19 | $37.78 | $37.78 | $37.35 | $37.35 | $30.19 | 192,304 |
2017-12-18 | $37.59 | $37.77 | $37.56 | $37.71 | $30.48 | 143,066 |
2017-12-15 | $37.33 | $37.56 | $37.30 | $37.41 | $30.23 | 290,226 |
2017-12-14 | $38.16 | $38.16 | $37.89 | $37.90 | $30.06 | 176,933 |
2017-12-13 | $38.10 | $38.21 | $38.08 | $38.13 | $30.24 | 219,157 |
2017-12-12 | $38.12 | $38.16 | $38.01 | $38.04 | $30.17 | 157,481 |
2017-12-11 | $37.96 | $38.04 | $37.90 | $38.04 | $30.16 | 187,099 |
2017-12-08 | $37.80 | $37.91 | $37.68 | $37.90 | $30.06 | 110,112 |
2017-12-07 | $37.60 | $37.69 | $37.58 | $37.67 | $29.87 | 98,658 |
2017-12-06 | $37.64 | $37.74 | $37.54 | $37.62 | $29.84 | 102,951 |
2017-12-05 | $37.93 | $37.93 | $37.64 | $37.64 | $29.85 | 111,104 |
2017-12-04 | $37.96 | $38.11 | $37.86 | $37.87 | $30.03 | 168,191 |
2017-12-01 | $37.84 | $37.86 | $37.29 | $37.75 | $29.94 | 240,155 |
2017-11-30 | $37.66 | $37.95 | $37.63 | $37.79 | $29.97 | 145,326 |
2017-11-29 | $37.29 | $37.57 | $37.28 | $37.56 | $29.79 | 100,663 |
2017-11-28 | $37.05 | $37.33 | $37.02 | $37.31 | $29.59 | 121,820 |
2017-11-27 | $37.10 | $37.10 | $36.96 | $36.99 | $29.34 | 123,150 |
2017-11-24 | $37.04 | $37.13 | $37.04 | $37.05 | $29.38 | 39,239 |
2017-11-22 | $37.03 | $37.05 | $36.95 | $37.02 | $29.36 | 122,235 |
2017-11-21 | $37.05 | $37.08 | $37.02 | $37.03 | $29.37 | 109,484 |
2017-11-20 | $36.92 | $37.00 | $36.83 | $36.96 | $29.31 | 258,589 |
2017-11-17 | $36.90 | $36.97 | $36.87 | $36.91 | $29.27 | 142,189 |
2017-11-16 | $36.68 | $36.97 | $36.68 | $36.83 | $29.21 | 234,443 |
2017-11-15 | $36.81 | $36.82 | $36.61 | $36.66 | $29.07 | 108,960 |
2017-11-14 | $36.84 | $36.91 | $36.74 | $36.91 | $29.27 | 124,794 |
2017-11-13 | $36.81 | $36.93 | $36.81 | $36.91 | $29.27 | 102,849 |
2017-11-10 | $36.73 | $36.88 | $36.69 | $36.84 | $29.22 | 95,349 |
2017-11-09 | $36.64 | $36.84 | $36.53 | $36.79 | $29.17 | 162,376 |
2017-11-08 | $36.60 | $36.76 | $36.58 | $36.74 | $29.13 | 107,119 |
2017-11-07 | $36.53 | $36.60 | $36.44 | $36.58 | $29.01 | 202,111 |
2017-11-06 | $36.40 | $36.55 | $36.37 | $36.49 | $28.94 | 106,246 |
2017-11-03 | $36.40 | $36.48 | $36.27 | $36.40 | $28.87 | 162,575 |
2017-11-02 | $36.28 | $36.46 | $36.23 | $36.41 | $28.88 | 110,675 |
2017-11-01 | $36.25 | $36.36 | $36.17 | $36.24 | $28.74 | 156,064 |
2017-10-31 | $36.20 | $36.42 | $36.02 | $36.17 | $28.68 | 83,991 |
2017-10-30 | $36.26 | $36.28 | $36.11 | $36.19 | $28.70 | 69,689 |
2017-10-27 | $36.37 | $36.37 | $36.05 | $36.30 | $28.79 | 145,264 |
2017-10-26 | $36.56 | $36.56 | $36.27 | $36.35 | $28.83 | 69,277 |
2017-10-25 | $36.65 | $36.65 | $36.19 | $36.39 | $28.86 | 145,590 |
2017-10-24 | $36.76 | $36.77 | $36.64 | $36.68 | $29.09 | 90,433 |
2017-10-23 | $36.88 | $36.91 | $36.67 | $36.70 | $29.11 | 119,899 |
2017-10-20 | $36.69 | $36.75 | $36.63 | $36.73 | $29.13 | 58,520 |
2017-10-19 | $36.43 | $36.60 | $36.39 | $36.59 | $29.02 | 58,942 |
2017-10-18 | $36.60 | $36.60 | $36.41 | $36.50 | $28.95 | 62,236 |
2017-10-17 | $36.43 | $36.47 | $36.32 | $36.45 | $28.91 | 205,979 |
2017-10-16 | $36.53 | $36.53 | $36.38 | $36.43 | $28.89 | 51,364 |
2017-10-13 | $36.53 | $36.63 | $36.45 | $36.45 | $28.91 | 36,999 |
2017-10-12 | $36.29 | $36.41 | $36.20 | $36.37 | $28.84 | 46,451 |
2017-10-11 | $36.34 | $36.37 | $36.28 | $36.34 | $28.82 | 38,758 |
2017-10-10 | $36.21 | $36.35 | $36.15 | $36.31 | $28.80 | 44,959 |
2017-10-09 | $36.14 | $36.24 | $36.05 | $36.10 | $28.63 | 38,845 |
2017-10-06 | $36.23 | $36.23 | $36.02 | $36.10 | $28.63 | 36,224 |
2017-10-05 | $36.18 | $36.35 | $36.12 | $36.25 | $28.75 | 29,621 |
2017-10-04 | $36.12 | $36.20 | $36.06 | $36.20 | $28.71 | 52,976 |
2017-10-03 | $36.10 | $36.10 | $35.97 | $36.10 | $28.63 | 32,653 |
2017-10-02 | $36.05 | $36.09 | $35.89 | $36.07 | $28.61 | 50,208 |
2017-09-29 | $36.07 | $36.07 | $35.95 | $35.99 | $28.54 | 26,798 |
2017-09-28 | $35.88 | $36.04 | $35.87 | $36.04 | $28.58 | 23,104 |
2017-09-27 | $36.08 | $36.08 | $35.83 | $35.95 | $28.51 | 32,129 |
2017-09-26 | $36.23 | $36.24 | $36.04 | $36.11 | $28.64 | 86,569 |
2017-09-25 | $35.84 | $36.09 | $35.84 | $36.09 | $28.62 | 35,463 |
2017-09-22 | $35.80 | $35.85 | $35.76 | $35.82 | $28.41 | 26,724 |
2017-09-21 | $35.84 | $35.88 | $35.73 | $35.76 | $28.36 | 34,165 |
2017-09-20 | $35.91 | $35.95 | $35.70 | $35.80 | $28.39 | 44,707 |
2017-09-19 | $35.93 | $35.99 | $35.87 | $35.91 | $28.48 | 23,620 |
2017-09-18 | $36.09 | $36.11 | $35.83 | $35.91 | $28.48 | 48,021 |
2017-09-15 | $35.87 | $36.03 | $35.84 | $36.03 | $28.57 | 14,589 |
2017-09-14 | $36.44 | $36.44 | $36.01 | $36.20 | $28.42 | 36,599 |
2017-09-13 | $36.00 | $36.10 | $36.00 | $36.08 | $28.33 | 23,594 |
2017-09-12 | $36.00 | $36.16 | $35.98 | $36.01 | $28.28 | 67,897 |
2017-09-11 | $35.82 | $36.07 | $35.81 | $36.03 | $28.29 | 49,038 |
2017-09-08 | $35.56 | $35.78 | $35.55 | $35.72 | $28.05 | 23,062 |
2017-09-07 | $35.63 | $35.68 | $35.55 | $35.68 | $28.01 | 51,831 |
2017-09-06 | $35.42 | $35.63 | $35.42 | $35.61 | $27.96 | 24,996 |
2017-09-05 | $35.48 | $35.48 | $35.16 | $35.37 | $27.77 | 42,969 |
2017-09-01 | $35.26 | $35.49 | $35.26 | $35.44 | $27.83 | 29,966 |
2017-08-31 | $35.19 | $35.29 | $35.17 | $35.22 | $27.65 | 27,224 |
2017-08-30 | $35.09 | $35.15 | $35.00 | $35.13 | $27.58 | 32,360 |
2017-08-29 | $35.08 | $35.21 | $35.06 | $35.15 | $27.60 | 24,803 |
2017-08-28 | $35.43 | $35.43 | $35.07 | $35.20 | $27.64 | 31,232 |
2017-08-25 | $35.30 | $35.40 | $35.22 | $35.37 | $27.77 | 33,430 |
2017-08-24 | $35.20 | $35.30 | $35.13 | $35.13 | $27.58 | 23,291 |
2017-08-23 | $35.00 | $35.21 | $35.00 | $35.11 | $27.57 | 40,895 |
2017-08-22 | $34.89 | $35.08 | $34.89 | $35.01 | $27.49 | 21,315 |
2017-08-21 | $34.73 | $34.87 | $34.60 | $34.87 | $27.38 | 37,512 |
2017-08-18 | $34.82 | $34.87 | $34.60 | $34.68 | $27.23 | 78,469 |
2017-08-17 | $35.25 | $35.25 | $34.82 | $34.83 | $27.35 | 47,025 |
2017-08-16 | $35.32 | $35.34 | $35.25 | $35.25 | $27.68 | 23,149 |
2017-08-15 | $35.33 | $35.33 | $35.13 | $35.20 | $27.64 | 20,889 |
2017-08-14 | $35.24 | $35.39 | $35.20 | $35.26 | $27.68 | 57,535 |
2017-08-11 | $35.19 | $35.28 | $34.91 | $34.96 | $27.45 | 42,397 |
2017-08-10 | $35.49 | $35.49 | $35.10 | $35.11 | $27.57 | 73,312 |
2017-08-09 | $35.59 | $35.64 | $35.45 | $35.52 | $27.89 | 97,235 |
2017-08-08 | $35.75 | $35.83 | $35.55 | $35.66 | $28.00 | 37,147 |
2017-08-07 | $35.73 | $35.83 | $35.66 | $35.75 | $28.07 | 44,238 |
2017-08-04 | $35.73 | $35.73 | $35.60 | $35.72 | $28.05 | 42,274 |
2017-08-03 | $35.66 | $35.74 | $35.56 | $35.63 | $27.98 | 59,153 |
2017-08-02 | $35.78 | $35.78 | $35.54 | $35.63 | $27.98 | 55,939 |
2017-08-01 | $35.74 | $35.82 | $35.57 | $35.81 | $28.12 | 39,564 |
2017-07-31 | $35.66 | $35.75 | $35.56 | $35.69 | $28.02 | 73,163 |
2017-07-28 | $35.79 | $35.79 | $35.54 | $35.64 | $27.98 | 23,663 |
2017-07-27 | $35.73 | $35.83 | $35.55 | $35.83 | $28.13 | 30,788 |
2017-07-26 | $35.63 | $35.67 | $35.50 | $35.65 | $27.99 | 44,005 |
2017-07-25 | $35.51 | $35.66 | $35.47 | $35.57 | $27.93 | 33,877 |
2017-07-24 | $35.68 | $35.68 | $35.50 | $35.52 | $27.89 | 39,916 |
2017-07-21 | $35.62 | $35.68 | $35.51 | $35.68 | $28.01 | 35,914 |
2017-07-20 | $35.68 | $35.73 | $35.61 | $35.65 | $27.99 | 55,294 |
2017-07-19 | $35.73 | $35.73 | $35.35 | $35.65 | $27.99 | 53,448 |
2017-07-18 | $35.48 | $35.48 | $35.33 | $35.41 | $27.80 | 65,034 |
2017-07-17 | $35.43 | $35.51 | $35.41 | $35.42 | $27.81 | 41,164 |
2017-07-14 | $35.22 | $35.45 | $35.22 | $35.39 | $27.79 | 36,373 |
2017-07-13 | $35.16 | $35.23 | $35.07 | $35.12 | $27.57 | 85,247 |
2017-07-12 | $35.07 | $35.24 | $35.07 | $35.10 | $27.56 | 45,738 |
2017-07-11 | $34.91 | $35.04 | $34.65 | $34.83 | $27.35 | 33,285 |
2017-07-10 | $35.01 | $35.01 | $34.92 | $34.92 | $27.42 | 82,069 |
2017-07-07 | $34.98 | $35.00 | $34.84 | $34.97 | $27.46 | 45,031 |
2017-07-06 | $35.20 | $35.20 | $34.78 | $34.84 | $27.36 | 49,854 |
2017-07-05 | $35.70 | $35.70 | $35.25 | $35.28 | $27.70 | 31,513 |
2017-07-03 | $35.44 | $35.63 | $35.42 | $35.60 | $27.95 | 12,953 |
2017-06-30 | $35.31 | $35.41 | $35.25 | $35.30 | $27.72 | 32,080 |
2017-06-29 | $35.50 | $35.50 | $35.12 | $35.27 | $27.69 | 42,557 |
2017-06-28 | $35.59 | $35.67 | $35.50 | $35.53 | $27.90 | 28,399 |
2017-06-27 | $35.69 | $35.69 | $35.41 | $35.43 | $27.82 | 68,691 |
2017-06-26 | $35.53 | $35.73 | $35.53 | $35.67 | $28.01 | 38,979 |
2017-06-23 | $35.38 | $35.53 | $35.38 | $35.49 | $27.87 | 42,333 |
2017-06-22 | $35.28 | $35.46 | $35.22 | $35.36 | $27.76 | 18,705 |
2017-06-21 | $35.52 | $35.52 | $35.13 | $35.23 | $27.66 | 49,935 |
2017-06-20 | $35.73 | $35.73 | $35.45 | $35.48 | $27.86 | 50,483 |
2017-06-19 | $35.69 | $35.73 | $35.60 | $35.73 | $28.05 | 44,613 |
2017-06-16 | $35.51 | $35.58 | $35.38 | $35.56 | $27.92 | 28,771 |
2017-06-15 | $35.56 | $35.86 | $35.56 | $35.78 | $27.82 | 29,167 |
2017-06-14 | $35.80 | $35.89 | $35.66 | $35.77 | $27.82 | 18,469 |
2017-06-13 | $35.86 | $35.86 | $35.59 | $35.77 | $27.82 | 35,239 |
2017-06-12 | $35.52 | $35.73 | $35.52 | $35.64 | $27.72 | 75,113 |
2017-06-09 | $35.20 | $35.48 | $35.18 | $35.48 | $27.59 | 49,021 |
2017-06-08 | $35.63 | $35.63 | $35.02 | $35.10 | $27.30 | 29,601 |
2017-06-07 | $35.30 | $35.30 | $35.12 | $35.19 | $27.37 | 49,030 |
2017-06-06 | $35.33 | $35.33 | $35.15 | $35.22 | $27.39 | 42,040 |
2017-06-05 | $35.48 | $35.48 | $35.28 | $35.35 | $27.49 | 42,564 |
2017-06-02 | $35.52 | $35.55 | $35.41 | $35.45 | $27.57 | 34,576 |
2017-06-01 | $35.25 | $35.47 | $35.10 | $35.47 | $27.58 | 54,905 |
2017-05-31 | $35.27 | $35.27 | $34.98 | $35.16 | $27.34 | 32,685 |
2017-05-30 | $35.14 | $35.22 | $35.05 | $35.16 | $27.34 | 44,258 |
2017-05-26 | $35.33 | $35.33 | $35.05 | $35.15 | $27.34 | 20,730 |
2017-05-25 | $35.20 | $35.25 | $35.12 | $35.18 | $27.36 | 32,073 |
2017-05-24 | $35.09 | $35.11 | $35.02 | $35.09 | $27.28 | 21,049 |
2017-05-23 | $35.09 | $35.09 | $34.91 | $34.98 | $27.20 | 41,564 |
2017-05-22 | $34.80 | $34.98 | $34.80 | $34.95 | $27.18 | 35,122 |
2017-05-19 | $34.62 | $34.84 | $34.47 | $34.75 | $27.02 | 75,458 |
2017-05-18 | $34.44 | $34.54 | $34.26 | $34.54 | $26.86 | 57,209 |
2017-05-17 | $34.58 | $34.62 | $34.44 | $34.44 | $26.78 | 52,158 |
2017-05-16 | $34.96 | $34.96 | $34.65 | $34.71 | $26.99 | 53,912 |
2017-05-15 | $34.68 | $35.02 | $34.68 | $34.90 | $27.14 | 45,519 |
2017-05-12 | $34.80 | $34.80 | $34.65 | $34.69 | $26.98 | 30,461 |
2017-05-11 | $35.04 | $35.04 | $34.69 | $34.77 | $27.04 | 34,263 |
2017-05-10 | $34.93 | $35.09 | $34.90 | $35.08 | $27.28 | 62,108 |
2017-05-09 | $35.00 | $35.00 | $34.79 | $34.88 | $27.13 | 45,809 |
2017-05-08 | $35.14 | $35.14 | $34.85 | $34.97 | $27.20 | 72,450 |
2017-05-05 | $34.77 | $35.07 | $34.77 | $35.06 | $27.27 | 49,424 |
2017-05-04 | $34.89 | $34.89 | $34.52 | $34.72 | $27.00 | 49,044 |
2017-05-03 | $34.95 | $35.00 | $34.79 | $34.85 | $27.10 | 36,480 |
2017-05-02 | $35.09 | $35.09 | $34.98 | $35.00 | $27.22 | 32,220 |
2017-05-01 | $35.16 | $35.17 | $34.96 | $35.01 | $27.23 | 83,265 |
2017-04-28 | $35.35 | $35.35 | $35.02 | $35.11 | $27.30 | 49,416 |
2017-04-27 | $35.44 | $35.45 | $35.26 | $35.27 | $27.43 | 19,516 |
2017-04-26 | $35.58 | $35.61 | $35.37 | $35.39 | $27.52 | 53,811 |
2017-04-25 | $35.53 | $35.58 | $35.46 | $35.58 | $27.67 | 42,106 |
2017-04-24 | $35.59 | $35.59 | $35.27 | $35.41 | $27.54 | 48,142 |
2017-04-21 | $35.45 | $35.45 | $35.22 | $35.24 | $27.41 | 16,712 |
2017-04-20 | $35.39 | $35.45 | $35.25 | $35.42 | $27.55 | 33,135 |
2017-04-19 | $35.49 | $35.49 | $35.25 | $35.27 | $27.43 | 20,567 |
2017-04-18 | $35.30 | $35.43 | $35.30 | $35.41 | $27.54 | 35,150 |
2017-04-17 | $35.27 | $35.37 | $35.19 | $35.36 | $27.50 | 30,968 |
2017-04-13 | $35.38 | $35.45 | $35.13 | $35.16 | $27.34 | 38,633 |
2017-04-12 | $35.45 | $35.46 | $35.31 | $35.38 | $27.51 | 29,985 |
2017-04-11 | $35.37 | $35.46 | $35.24 | $35.44 | $27.56 | 24,929 |
2017-04-10 | $35.30 | $35.48 | $35.29 | $35.38 | $27.51 | 42,887 |
2017-04-07 | $35.33 | $35.39 | $35.25 | $35.25 | $27.41 | 32,179 |
2017-04-06 | $35.18 | $35.41 | $35.08 | $35.34 | $27.48 | 32,633 |
2017-04-05 | $35.21 | $35.45 | $35.07 | $35.12 | $27.31 | 38,270 |
2017-04-04 | $35.16 | $35.22 | $35.05 | $35.21 | $27.38 | 35,997 |
2017-04-03 | $35.33 | $35.33 | $34.97 | $35.16 | $27.34 | 46,994 |
2017-03-31 | $35.29 | $35.40 | $35.25 | $35.26 | $27.42 | 43,616 |
2017-03-30 | $35.21 | $35.28 | $35.06 | $35.26 | $27.42 | 46,975 |
2017-03-29 | $35.01 | $35.24 | $34.96 | $35.22 | $27.39 | 34,779 |
2017-03-28 | $34.69 | $35.14 | $34.68 | $35.09 | $27.29 | 48,972 |
2017-03-27 | $34.75 | $35.00 | $34.68 | $34.82 | $27.08 | 78,705 |
2017-03-24 | $35.01 | $35.05 | $34.80 | $34.93 | $27.16 | 27,478 |
2017-03-23 | $34.98 | $35.18 | $34.87 | $34.95 | $27.18 | 65,441 |
2017-03-22 | $34.85 | $34.97 | $34.69 | $34.97 | $27.20 | 54,154 |
2017-03-21 | $35.26 | $35.30 | $34.85 | $34.93 | $27.16 | 71,837 |
2017-03-20 | $35.29 | $35.40 | $35.15 | $35.25 | $27.41 | 53,590 |
2017-03-17 | $35.54 | $35.54 | $35.32 | $35.38 | $27.51 | 50,947 |
2017-03-16 | $35.75 | $36.05 | $35.55 | $35.60 | $27.44 | 52,193 |
2017-03-15 | $35.33 | $35.84 | $35.33 | $35.76 | $27.56 | 47,212 |
2017-03-14 | $35.29 | $35.29 | $35.06 | $35.25 | $27.17 | 37,547 |
2017-03-13 | $35.38 | $35.46 | $35.27 | $35.39 | $27.28 | 50,744 |
2017-03-10 | $35.40 | $35.46 | $35.20 | $35.38 | $27.27 | 68,944 |
2017-03-09 | $35.40 | $35.46 | $35.06 | $35.20 | $27.13 | 53,344 |
2017-03-08 | $35.60 | $35.60 | $35.34 | $35.41 | $27.29 | 58,186 |
2017-03-07 | $35.80 | $35.80 | $35.56 | $35.61 | $27.45 | 41,797 |
2017-03-06 | $36.39 | $36.39 | $35.71 | $35.84 | $27.62 | 58,747 |
2017-03-03 | $36.11 | $36.11 | $35.85 | $36.04 | $27.78 | 46,974 |
2017-03-02 | $36.25 | $36.25 | $36.07 | $36.12 | $27.84 | 47,527 |
2017-03-01 | $36.24 | $36.35 | $36.10 | $36.21 | $27.91 | 61,268 |
2017-02-28 | $36.22 | $36.22 | $36.01 | $36.08 | $27.81 | 59,782 |
2017-02-27 | $36.18 | $36.28 | $36.10 | $36.22 | $27.92 | 56,902 |
2017-02-24 | $35.88 | $36.16 | $35.80 | $36.16 | $27.87 | 22,084 |
2017-02-23 | $36.02 | $36.14 | $35.84 | $35.98 | $27.73 | 36,473 |
2017-02-22 | $36.03 | $36.03 | $35.84 | $35.95 | $27.71 | 51,376 |
2017-02-21 | $35.70 | $35.99 | $35.62 | $35.97 | $27.72 | 76,373 |
2017-02-17 | $35.49 | $35.62 | $35.43 | $35.62 | $27.45 | 50,184 |
2017-02-16 | $35.66 | $35.71 | $35.53 | $35.62 | $27.45 | 73,679 |
2017-02-15 | $35.54 | $35.68 | $35.38 | $35.61 | $27.45 | 58,698 |
2017-02-14 | $35.64 | $35.64 | $35.38 | $35.62 | $27.45 | 67,670 |
2017-02-13 | $35.69 | $35.69 | $35.45 | $35.61 | $27.45 | 78,185 |
2017-02-10 | $35.30 | $35.45 | $35.24 | $35.44 | $27.32 | 56,374 |
2017-02-09 | $35.24 | $35.30 | $35.15 | $35.23 | $27.15 | 60,435 |
2017-02-08 | $34.95 | $35.17 | $34.91 | $35.17 | $27.11 | 46,392 |
2017-02-07 | $35.07 | $35.10 | $34.93 | $34.98 | $26.96 | 45,644 |
2017-02-06 | $35.20 | $35.20 | $35.00 | $35.08 | $27.04 | 38,704 |
2017-02-03 | $35.10 | $35.29 | $35.00 | $35.24 | $27.16 | 60,824 |
2017-02-02 | $34.72 | $34.96 | $34.65 | $34.94 | $26.93 | 36,872 |
2017-02-01 | $35.41 | $35.41 | $34.65 | $34.77 | $26.80 | 63,367 |
2017-01-31 | $34.95 | $35.11 | $34.72 | $35.11 | $27.06 | 71,501 |
2017-01-30 | $35.08 | $35.08 | $34.72 | $34.93 | $26.92 | 48,656 |
2017-01-27 | $35.44 | $35.44 | $35.05 | $35.12 | $27.07 | 57,945 |
2017-01-26 | $35.67 | $35.67 | $35.34 | $35.36 | $27.25 | 51,534 |
2017-01-25 | $35.59 | $35.69 | $35.53 | $35.66 | $27.48 | 118,937 |
2017-01-24 | $35.00 | $35.37 | $34.96 | $35.33 | $27.23 | 75,098 |
2017-01-23 | $34.96 | $34.96 | $34.72 | $34.87 | $26.88 | 38,942 |
2017-01-20 | $34.94 | $35.05 | $34.86 | $34.94 | $26.93 | 66,333 |
2017-01-19 | $35.24 | $35.24 | $34.65 | $34.77 | $26.80 | 54,116 |
2017-01-18 | $35.13 | $35.13 | $34.92 | $35.05 | $27.01 | 45,008 |
2017-01-17 | $34.93 | $35.18 | $34.93 | $35.02 | $26.99 | 67,339 |
2017-01-13 | $35.00 | $35.18 | $35.00 | $35.05 | $27.01 | 37,978 |
2017-01-12 | $35.07 | $35.07 | $34.72 | $35.02 | $26.99 | 67,168 |
2017-01-11 | $34.92 | $35.12 | $34.89 | $35.08 | $27.04 | 40,969 |
2017-01-10 | $35.01 | $35.11 | $34.88 | $34.93 | $26.92 | 118,731 |
2017-01-09 | $35.30 | $35.30 | $35.01 | $35.01 | $26.98 | 43,897 |
2017-01-06 | $35.33 | $35.38 | $35.13 | $35.30 | $27.21 | 105,097 |
2017-01-05 | $35.54 | $35.54 | $35.00 | $35.24 | $27.16 | 83,800 |
2017-01-04 | $35.41 | $35.58 | $35.40 | $35.53 | $27.39 | 70,224 |
2017-01-03 | $35.18 | $35.29 | $34.95 | $35.16 | $27.10 | 84,182 |
2016-12-30 | $35.07 | $35.07 | $34.75 | $34.86 | $26.87 | 69,545 |
2016-12-29 | $35.04 | $35.04 | $34.86 | $34.96 | $26.95 | 44,494 |
2016-12-28 | $35.45 | $35.45 | $34.88 | $34.90 | $26.90 | 51,755 |
2016-12-27 | $35.81 | $35.81 | $35.25 | $35.30 | $27.21 | 58,705 |
2016-12-23 | $35.12 | $35.19 | $35.07 | $35.16 | $27.10 | 58,532 |
2016-12-22 | $35.31 | $35.31 | $35.01 | $35.08 | $27.04 | 46,660 |
2016-12-21 | $35.48 | $35.73 | $35.28 | $35.28 | $27.19 | 34,828 |
2016-12-20 | $35.40 | $35.55 | $35.33 | $35.41 | $27.29 | 54,689 |
2016-12-19 | $35.28 | $35.35 | $35.15 | $35.24 | $27.16 | 165,671 |
2016-12-16 | $35.45 | $35.45 | $35.16 | $35.22 | $27.14 | 86,670 |
2016-12-15 | $35.88 | $36.08 | $35.78 | $35.94 | $27.25 | 33,871 |
2016-12-14 | $36.75 | $36.75 | $35.78 | $35.80 | $27.14 | 79,352 |
2016-12-13 | $36.40 | $36.45 | $36.15 | $36.38 | $27.58 | 64,675 |
2016-12-12 | $36.39 | $36.47 | $36.16 | $36.23 | $27.47 | 43,068 |
2016-12-09 | $36.47 | $36.48 | $36.26 | $36.41 | $27.61 | 34,238 |
2016-12-08 | $36.29 | $36.49 | $35.96 | $36.40 | $27.60 | 102,859 |
2016-12-07 | $35.57 | $36.30 | $35.57 | $36.28 | $27.50 | 94,169 |
2016-12-06 | $35.57 | $35.57 | $35.30 | $35.52 | $26.93 | 64,885 |
2016-12-05 | $35.53 | $35.53 | $35.22 | $35.38 | $26.82 | 38,594 |
2016-12-02 | $35.34 | $35.34 | $35.00 | $35.09 | $26.60 | 42,903 |
2016-12-01 | $35.32 | $35.37 | $34.97 | $35.02 | $26.55 | 57,726 |
2016-11-30 | $35.23 | $35.32 | $35.10 | $35.21 | $26.69 | 32,309 |
2016-11-29 | $35.10 | $35.14 | $34.95 | $35.06 | $26.58 | 31,508 |
2016-11-28 | $35.32 | $35.59 | $35.02 | $35.05 | $26.57 | 36,074 |
2016-11-25 | $35.24 | $35.28 | $35.19 | $35.24 | $26.72 | 18,314 |
2016-11-23 | $35.12 | $35.15 | $35.00 | $35.13 | $26.63 | 39,447 |
2016-11-22 | $35.09 | $35.11 | $35.00 | $35.11 | $26.62 | 57,020 |
2016-11-21 | $34.91 | $34.97 | $34.83 | $34.97 | $26.51 | 61,438 |
2016-11-18 | $34.94 | $34.94 | $34.60 | $34.64 | $26.26 | 50,547 |
2016-11-17 | $34.75 | $34.75 | $34.57 | $34.71 | $26.32 | 68,663 |
2016-11-16 | $34.70 | $34.70 | $34.46 | $34.59 | $26.22 | 42,891 |
2016-11-15 | $34.91 | $34.91 | $34.46 | $34.69 | $26.30 | 66,915 |
2016-11-14 | $34.44 | $34.48 | $34.22 | $34.46 | $26.13 | 68,396 |
2016-11-11 | $34.07 | $34.16 | $33.88 | $34.10 | $25.85 | 34,761 |
2016-11-10 | $34.13 | $34.27 | $33.91 | $34.12 | $25.87 | 76,512 |
2016-11-09 | $33.71 | $33.89 | $33.10 | $33.79 | $25.62 | 139,748 |
2016-11-08 | $33.32 | $33.53 | $33.15 | $33.47 | $25.38 | 39,545 |
2016-11-07 | $33.14 | $33.28 | $33.01 | $33.27 | $25.22 | 29,224 |
2016-11-04 | $32.69 | $32.84 | $32.55 | $32.60 | $24.72 | 20,466 |
2016-11-03 | $32.73 | $32.74 | $32.49 | $32.49 | $24.63 | 21,943 |
2016-11-02 | $33.00 | $33.00 | $32.58 | $32.68 | $24.78 | 18,785 |
2016-11-01 | $33.65 | $33.65 | $32.85 | $33.04 | $25.05 | 22,072 |
2016-10-31 | $33.53 | $33.57 | $33.48 | $33.51 | $25.41 | 17,626 |
2016-10-28 | $33.40 | $33.70 | $33.36 | $33.48 | $25.38 | 12,191 |
2016-10-27 | $33.95 | $33.95 | $33.44 | $33.44 | $25.36 | 17,602 |
2016-10-26 | $33.68 | $33.79 | $33.54 | $33.74 | $25.58 | 15,232 |
2016-10-25 | $33.81 | $33.85 | $33.66 | $33.71 | $25.56 | 15,081 |
2016-10-24 | $33.97 | $33.98 | $33.70 | $33.87 | $25.68 | 82,688 |
2016-10-21 | $33.68 | $33.79 | $33.52 | $33.79 | $25.62 | 9,593 |
2016-10-20 | $33.86 | $33.86 | $33.65 | $33.78 | $25.61 | 9,262 |
2016-10-19 | $33.71 | $33.89 | $33.59 | $33.82 | $25.64 | 27,441 |
2016-10-18 | $33.64 | $33.73 | $33.50 | $33.64 | $25.51 | 20,074 |
2016-10-17 | $33.52 | $33.58 | $33.40 | $33.43 | $25.35 | 14,943 |
2016-10-14 | $33.79 | $33.83 | $33.48 | $33.48 | $25.38 | 99,522 |
2016-10-13 | $33.65 | $33.74 | $33.20 | $33.70 | $25.55 | 68,053 |
2016-10-12 | $33.56 | $33.73 | $33.56 | $33.71 | $25.55 | 5,040 |
2016-10-11 | $33.95 | $33.95 | $33.47 | $33.58 | $25.46 | 34,846 |
2016-10-10 | $34.17 | $34.17 | $33.97 | $34.01 | $25.78 | 14,211 |
2016-10-07 | $34.06 | $34.15 | $33.76 | $33.89 | $25.69 | 17,674 |
2016-10-06 | $33.99 | $33.99 | $33.77 | $33.93 | $25.72 | 4,036 |
2016-10-05 | $33.95 | $33.99 | $33.92 | $33.94 | $25.73 | 3,465 |
2016-10-04 | $34.22 | $34.22 | $33.69 | $33.78 | $25.61 | 21,649 |
2016-10-03 | $34.32 | $34.32 | $34.05 | $34.13 | $25.88 | 5,661 |
2016-09-30 | $34.28 | $34.43 | $34.27 | $34.34 | $26.04 | 4,757 |
2016-09-29 | $34.41 | $34.45 | $34.09 | $34.12 | $25.87 | 16,419 |
2016-09-28 | $34.51 | $34.51 | $33.99 | $34.39 | $26.07 | 9,205 |
2016-09-27 | $34.08 | $34.13 | $33.95 | $34.05 | $25.81 | 7,635 |
2016-09-26 | $34.21 | $34.21 | $34.01 | $34.01 | $25.78 | 14,333 |
2016-09-23 | $34.33 | $34.39 | $34.25 | $34.26 | $25.97 | 3,741 |
2016-09-22 | $34.34 | $34.41 | $34.13 | $34.36 | $26.05 | 9,078 |
2016-09-21 | $33.79 | $34.09 | $33.70 | $34.06 | $25.82 | 7,007 |
2016-09-20 | $33.80 | $33.80 | $33.59 | $33.60 | $25.47 | 8,443 |
2016-09-19 | $33.68 | $33.89 | $33.64 | $33.74 | $25.58 | 14,782 |
2016-09-16 | $33.91 | $33.91 | $33.45 | $33.59 | $25.47 | 7,558 |
2016-09-15 | $33.65 | $34.00 | $33.60 | $33.97 | $25.51 | 8,287 |
2016-09-14 | $33.74 | $33.92 | $33.56 | $33.57 | $25.21 | 5,677 |
2016-09-13 | $34.05 | $34.05 | $33.55 | $33.74 | $25.34 | 6,199 |
2016-09-12 | $33.78 | $34.46 | $33.67 | $34.42 | $25.84 | 8,801 |
2016-09-09 | $34.81 | $34.81 | $33.90 | $33.90 | $25.45 | 25,078 |
2016-09-08 | $35.26 | $35.26 | $34.88 | $34.97 | $26.26 | 13,897 |
2016-09-07 | $34.73 | $35.02 | $34.73 | $35.02 | $26.30 | 26,991 |
2016-09-06 | $34.64 | $34.70 | $34.52 | $34.69 | $26.04 | 17,118 |
2016-09-02 | $34.64 | $34.70 | $34.50 | $34.59 | $25.97 | 14,640 |
2016-09-01 | $34.49 | $34.49 | $34.19 | $34.29 | $25.75 | 11,980 |
2016-08-31 | $34.69 | $34.69 | $34.32 | $34.48 | $25.89 | 8,036 |
2016-08-30 | $34.79 | $34.79 | $34.56 | $34.64 | $26.01 | 15,641 |
2016-08-29 | $34.60 | $34.77 | $34.60 | $34.73 | $26.08 | 21,005 |
2016-08-26 | $34.75 | $34.97 | $34.35 | $34.48 | $25.89 | 10,916 |
2016-08-25 | $34.47 | $34.67 | $34.47 | $34.64 | $26.01 | 9,549 |
2016-08-24 | $34.91 | $34.91 | $34.52 | $34.52 | $25.92 | 10,135 |
2016-08-23 | $34.69 | $34.86 | $34.69 | $34.81 | $26.14 | 9,615 |
2016-08-22 | $34.55 | $34.55 | $34.37 | $34.50 | $25.90 | 16,143 |
2016-08-19 | $34.50 | $34.60 | $34.48 | $34.55 | $25.94 | 7,180 |
2016-08-18 | $34.51 | $34.71 | $34.51 | $34.67 | $26.04 | 7,444 |
2016-08-17 | $34.51 | $34.51 | $34.14 | $34.49 | $25.90 | 8,859 |
2016-08-16 | $34.58 | $34.58 | $34.42 | $34.42 | $25.84 | 9,205 |
2016-08-15 | $34.57 | $34.70 | $34.57 | $34.60 | $25.98 | 15,969 |
2016-08-12 | $34.53 | $34.61 | $34.41 | $34.41 | $25.84 | 3,129 |
2016-08-11 | $34.34 | $34.49 | $34.07 | $34.44 | $25.86 | 23,407 |
2016-08-10 | $34.65 | $34.65 | $34.05 | $34.05 | $25.57 | 23,295 |
2016-08-09 | $34.31 | $34.31 | $34.10 | $34.13 | $25.63 | 10,412 |
2016-08-08 | $34.30 | $34.40 | $34.29 | $34.31 | $25.76 | 10,307 |
2016-08-05 | $34.26 | $34.26 | $34.09 | $34.21 | $25.69 | 12,449 |
2016-08-04 | $34.13 | $34.13 | $33.90 | $33.95 | $25.49 | 6,242 |
2016-08-03 | $33.71 | $34.08 | $33.71 | $34.05 | $25.57 | 7,929 |
2016-08-02 | $34.38 | $34.38 | $33.73 | $33.84 | $25.41 | 23,202 |
2016-08-01 | $34.68 | $34.68 | $34.31 | $34.38 | $25.81 | 16,865 |
2016-07-29 | $34.23 | $34.62 | $34.23 | $34.62 | $25.99 | 7,357 |
2016-07-28 | $34.24 | $34.38 | $34.15 | $34.37 | $25.81 | 10,191 |
2016-07-27 | $34.76 | $34.76 | $34.29 | $34.33 | $25.78 | 18,011 |
2016-07-26 | $34.58 | $34.68 | $34.39 | $34.59 | $25.97 | 10,630 |
2016-07-25 | $34.93 | $34.93 | $34.43 | $34.50 | $25.90 | 26,466 |
2016-07-22 | $34.53 | $34.67 | $34.48 | $34.67 | $26.03 | 24,654 |
2016-07-21 | $34.50 | $34.57 | $34.38 | $34.44 | $25.86 | 28,468 |
2016-07-20 | $34.78 | $34.82 | $34.33 | $34.52 | $25.92 | 20,188 |
2016-07-19 | $34.65 | $34.66 | $34.37 | $34.48 | $25.89 | 12,554 |
2016-07-18 | $34.82 | $34.82 | $34.45 | $34.64 | $26.01 | 23,815 |
2016-07-15 | $34.54 | $34.71 | $34.39 | $34.59 | $25.97 | 12,260 |
2016-07-14 | $34.74 | $34.74 | $34.35 | $34.42 | $25.85 | 9,435 |
2016-07-13 | $34.49 | $34.49 | $34.20 | $34.36 | $25.80 | 8,989 |
2016-07-12 | $34.19 | $34.47 | $34.19 | $34.35 | $25.79 | 25,006 |
2016-07-11 | $34.02 | $34.02 | $33.80 | $33.98 | $25.51 | 18,263 |
2016-07-08 | $33.35 | $33.82 | $33.35 | $33.82 | $25.39 | 25,981 |
2016-07-07 | $33.58 | $33.58 | $33.16 | $33.24 | $24.96 | 6,874 |
2016-07-06 | $33.15 | $33.49 | $33.06 | $33.47 | $25.13 | 23,101 |
2016-07-05 | $33.62 | $33.62 | $33.22 | $33.39 | $25.07 | 20,130 |
2016-07-01 | $33.55 | $33.87 | $33.34 | $33.65 | $25.27 | 28,456 |
2016-06-30 | $33.22 | $33.53 | $32.95 | $33.53 | $25.18 | 13,120 |
2016-06-29 | $32.72 | $33.06 | $32.70 | $33.02 | $24.79 | 47,090 |
2016-06-28 | $32.29 | $32.45 | $32.09 | $32.45 | $24.37 | 92,795 |
2016-06-27 | $32.25 | $32.60 | $31.75 | $31.88 | $23.94 | 34,516 |
2016-06-24 | $32.18 | $33.03 | $32.18 | $32.53 | $24.43 | 64,088 |
2016-06-23 | $33.25 | $33.34 | $33.18 | $33.34 | $25.03 | 6,781 |
2016-06-22 | $33.04 | $33.16 | $32.98 | $33.00 | $24.78 | 7,040 |
2016-06-21 | $33.21 | $33.24 | $32.98 | $33.13 | $24.87 | 13,158 |
2016-06-20 | $33.43 | $33.43 | $33.05 | $33.09 | $24.85 | 4,279 |
2016-06-17 | $32.81 | $32.88 | $32.66 | $32.88 | $24.69 | 5,947 |
2016-06-16 | $32.74 | $32.99 | $32.54 | $32.99 | $24.53 | 35,893 |
2016-06-15 | $32.94 | $33.02 | $32.84 | $32.84 | $24.42 | 22,971 |
2016-06-14 | $32.84 | $32.85 | $32.71 | $32.80 | $24.39 | 8,071 |
2016-06-13 | $33.09 | $33.20 | $32.92 | $32.93 | $24.48 | 11,728 |
2016-06-10 | $33.30 | $33.30 | $33.01 | $33.13 | $24.63 | 17,345 |
2016-06-09 | $33.74 | $33.74 | $33.30 | $33.54 | $24.94 | 8,663 |
2016-06-08 | $33.90 | $33.90 | $33.51 | $33.58 | $24.97 | 34,847 |
2016-06-07 | $33.66 | $33.66 | $33.42 | $33.50 | $24.91 | 56,415 |
2016-06-06 | $33.13 | $33.33 | $33.10 | $33.29 | $24.75 | 16,498 |
2016-06-03 | $32.75 | $33.05 | $32.75 | $33.02 | $24.55 | 24,992 |
2016-06-02 | $32.73 | $32.84 | $32.64 | $32.84 | $24.42 | 10,004 |
2016-06-01 | $32.66 | $32.66 | $32.50 | $32.65 | $24.27 | 1,972 |
2016-05-31 | $32.56 | $32.71 | $32.47 | $32.65 | $24.28 | 11,890 |
2016-05-27 | $32.25 | $32.51 | $32.25 | $32.50 | $24.16 | 14,579 |
2016-05-26 | $32.70 | $32.70 | $32.29 | $32.38 | $24.07 | 7,614 |
2016-05-25 | $32.08 | $32.31 | $32.08 | $32.30 | $24.02 | 19,767 |
2016-05-24 | $32.24 | $32.24 | $31.87 | $32.05 | $23.83 | 13,769 |
2016-05-23 | $31.80 | $31.83 | $31.69 | $31.69 | $23.56 | 13,547 |
2016-05-20 | $31.60 | $31.79 | $31.60 | $31.69 | $23.56 | 38,853 |
2016-05-19 | $31.27 | $31.59 | $31.25 | $31.53 | $23.44 | 10,509 |
2016-05-18 | $32.13 | $32.13 | $31.41 | $31.56 | $23.46 | 29,622 |
2016-05-17 | $32.61 | $32.61 | $32.00 | $32.09 | $23.86 | 16,092 |
2016-05-16 | $32.18 | $32.39 | $32.18 | $32.33 | $24.04 | 13,416 |
2016-05-13 | $32.23 | $32.31 | $32.00 | $32.04 | $23.82 | 10,743 |
2016-05-12 | $32.52 | $32.52 | $32.30 | $32.36 | $24.06 | 5,046 |
2016-05-11 | $32.64 | $32.64 | $32.23 | $32.32 | $24.03 | 10,178 |
2016-05-10 | $32.49 | $32.60 | $32.33 | $32.60 | $24.24 | 18,819 |
2016-05-09 | $32.38 | $32.38 | $32.20 | $32.34 | $24.04 | 6,332 |
2016-05-06 | $32.26 | $32.34 | $32.18 | $32.30 | $24.02 | 7,190 |
2016-05-05 | $32.61 | $32.61 | $32.16 | $32.22 | $23.96 | 4,243 |
2016-05-04 | $32.26 | $32.48 | $32.26 | $32.40 | $24.09 | 22,215 |
2016-05-03 | $32.64 | $32.64 | $32.24 | $32.38 | $24.07 | 25,231 |
2016-05-02 | $32.85 | $32.85 | $32.55 | $32.73 | $24.33 | 16,148 |
2016-04-29 | $32.76 | $32.80 | $32.34 | $32.63 | $24.26 | 128,407 |
2016-04-28 | $33.00 | $33.03 | $32.67 | $32.69 | $24.31 | 14,425 |
2016-04-27 | $32.61 | $33.06 | $32.61 | $33.00 | $24.54 | 5,886 |
2016-04-26 | $32.49 | $32.62 | $32.46 | $32.61 | $24.25 | 23,008 |
2016-04-25 | $32.48 | $32.48 | $32.07 | $32.34 | $24.04 | 18,070 |
2016-04-22 | $32.21 | $32.50 | $32.21 | $32.40 | $24.09 | 34,935 |
2016-04-21 | $32.72 | $32.72 | $32.15 | $32.17 | $23.92 | 1,935 |
2016-04-20 | $32.70 | $32.79 | $32.56 | $32.59 | $24.23 | 50,972 |
2016-04-19 | $32.32 | $32.78 | $32.32 | $32.78 | $24.37 | 4,160 |
2016-04-18 | $32.27 | $32.45 | $32.00 | $32.33 | $24.04 | 5,414 |
2016-04-15 | $32.29 | $32.31 | $32.19 | $32.27 | $23.99 | 6,018 |
2016-04-14 | $32.40 | $32.40 | $32.11 | $32.24 | $23.97 | 8,513 |
2016-04-13 | $32.30 | $32.36 | $32.15 | $32.32 | $24.03 | 3,914 |
2016-04-12 | $31.93 | $32.11 | $31.83 | $32.11 | $23.87 | 11,022 |
2016-04-11 | $31.83 | $32.02 | $31.77 | $31.86 | $23.69 | 10,756 |
2016-04-08 | $31.90 | $31.92 | $31.57 | $31.57 | $23.47 | 5,269 |
2016-04-07 | $31.73 | $32.30 | $31.37 | $32.01 | $23.80 | 13,843 |
2016-04-06 | $31.72 | $31.78 | $31.59 | $31.78 | $23.63 | 6,392 |
2016-04-05 | $32.00 | $32.00 | $31.49 | $31.49 | $23.41 | 8,705 |
2016-04-04 | $32.25 | $32.25 | $31.93 | $31.93 | $23.74 | 8,208 |
2016-04-01 | $32.08 | $32.11 | $31.85 | $32.11 | $23.87 | 5,220 |
2016-03-31 | $32.26 | $32.26 | $32.19 | $32.19 | $23.93 | 3,417 |
2016-03-30 | $32.40 | $32.40 | $32.06 | $32.06 | $23.84 | 19,628 |
2016-03-29 | $31.76 | $32.13 | $31.45 | $32.13 | $23.89 | 8,770 |
2016-03-28 | $31.89 | $31.89 | $31.50 | $31.78 | $23.63 | 3,873 |
2016-03-24 | $31.65 | $31.72 | $31.37 | $31.59 | $23.49 | 9,484 |
2016-03-23 | $32.00 | $32.11 | $31.58 | $31.70 | $23.57 | 13,359 |
2016-03-22 | $32.01 | $32.13 | $31.88 | $31.96 | $23.76 | 52,150 |
2016-03-21 | $32.30 | $32.30 | $31.87 | $32.06 | $23.84 | 10,046 |
2016-03-18 | $33.74 | $34.03 | $31.96 | $32.16 | $23.91 | 17,949 |
2016-03-17 | $31.98 | $32.46 | $31.98 | $32.42 | $23.90 | 10,326 |
2016-03-16 | $31.55 | $32.00 | $31.47 | $31.97 | $23.57 | 6,131 |
2016-03-15 | $31.35 | $31.36 | $31.23 | $31.36 | $23.12 | 1,561 |
2016-03-14 | $31.75 | $31.76 | $31.57 | $31.76 | $23.41 | 5,567 |
2016-03-11 | $31.69 | $31.75 | $31.67 | $31.73 | $23.39 | 5,996 |
2016-03-10 | $31.12 | $31.41 | $30.96 | $31.21 | $23.01 | 8,708 |
2016-03-09 | $31.14 | $31.34 | $31.12 | $31.20 | $23.00 | 8,256 |
2016-03-08 | $31.77 | $31.77 | $31.06 | $31.06 | $22.90 | 9,086 |
2016-03-07 | $31.24 | $31.82 | $31.24 | $31.59 | $23.29 | 7,108 |
2016-03-04 | $31.15 | $31.43 | $30.84 | $31.25 | $23.04 | 14,047 |
2016-03-03 | $30.63 | $30.97 | $30.56 | $30.97 | $22.83 | 3,846 |
2016-03-02 | $30.30 | $30.42 | $30.01 | $30.42 | $22.42 | 4,454 |
2016-03-01 | $29.93 | $30.13 | $29.93 | $30.03 | $22.14 | 10,214 |
2016-02-29 | $30.16 | $30.16 | $29.77 | $29.82 | $21.98 | 8,278 |
2016-02-26 | $30.19 | $30.19 | $29.80 | $29.80 | $21.97 | 8,605 |
2016-02-25 | $29.60 | $29.83 | $29.60 | $29.83 | $21.99 | 2,518 |
2016-02-24 | $29.00 | $29.59 | $29.00 | $29.59 | $21.81 | 4,434 |
2016-02-23 | $29.71 | $29.71 | $29.40 | $29.42 | $21.69 | 4,461 |
2016-02-22 | $29.48 | $29.63 | $29.44 | $29.63 | $21.84 | 11,168 |
2016-02-19 | $28.94 | $29.09 | $28.94 | $29.09 | $21.44 | 7,586 |
2016-02-18 | $29.28 | $29.49 | $29.25 | $29.44 | $21.70 | 76,651 |
2016-02-17 | $29.05 | $29.25 | $28.90 | $29.20 | $21.52 | 8,798 |
2016-02-16 | $28.51 | $28.67 | $28.23 | $28.67 | $21.13 | 7,511 |
2016-02-12 | $28.17 | $28.17 | $27.94 | $28.01 | $20.64 | 3,502 |
2016-02-11 | $27.92 | $28.07 | $27.55 | $27.73 | $20.44 | 5,039 |
2016-02-10 | $28.75 | $28.75 | $28.14 | $28.14 | $20.74 | 1,466 |
2016-02-09 | $28.43 | $28.44 | $28.25 | $28.32 | $20.88 | 6,943 |
2016-02-08 | $28.63 | $28.63 | $28.33 | $28.59 | $21.07 | 19,954 |
2016-02-05 | $29.01 | $29.22 | $29.01 | $29.08 | $21.44 | 1,561 |
2016-02-04 | $29.07 | $29.47 | $29.07 | $29.28 | $21.58 | 33,030 |
2016-02-03 | $28.75 | $29.04 | $28.39 | $29.04 | $21.41 | 3,524 |
2016-02-02 | $28.77 | $28.77 | $28.34 | $28.34 | $20.89 | 3,939 |
2016-02-01 | $28.87 | $28.87 | $28.68 | $28.84 | $21.26 | 6,159 |
2016-01-29 | $28.65 | $28.96 | $28.54 | $28.93 | $21.32 | 71,839 |
2016-01-28 | $28.15 | $28.35 | $28.15 | $28.35 | $20.90 | 2,294 |
2016-01-27 | $28.12 | $28.32 | $27.94 | $28.00 | $20.64 | 8,325 |
2016-01-26 | $27.85 | $28.14 | $27.85 | $28.09 | $20.71 | 3,065 |
2016-01-25 | $27.88 | $27.99 | $27.66 | $27.66 | $20.39 | 6,331 |
2016-01-22 | $27.76 | $28.08 | $27.76 | $28.08 | $20.70 | 15,519 |
2016-01-21 | $27.11 | $27.57 | $27.11 | $27.54 | $20.30 | 6,456 |
2016-01-20 | $27.47 | $27.52 | $26.69 | $27.19 | $20.04 | 23,114 |
2016-01-19 | $28.03 | $28.03 | $27.45 | $27.76 | $20.46 | 16,816 |
2016-01-15 | $29.28 | $29.28 | $27.40 | $27.65 | $20.39 | 38,264 |
2016-01-14 | $28.05 | $28.05 | $27.75 | $27.91 | $20.57 | 1,489 |
2016-01-13 | $28.27 | $28.27 | $27.59 | $27.61 | $20.35 | 8,431 |
2016-01-12 | $28.52 | $28.52 | $27.90 | $28.08 | $20.70 | 1,203 |
2016-01-11 | $28.29 | $28.29 | $27.93 | $28.07 | $20.69 | 6,346 |
2016-01-08 | $28.52 | $28.54 | $28.07 | $28.07 | $20.69 | 4,708 |
2016-01-07 | $28.50 | $28.64 | $28.30 | $28.30 | $20.86 | 31,055 |
2016-01-06 | $29.17 | $29.17 | $28.77 | $28.77 | $21.21 | 34,757 |
2016-01-05 | $29.12 | $29.27 | $28.94 | $29.27 | $21.57 | 7,772 |
2016-01-04 | $29.24 | $29.24 | $28.70 | $29.02 | $21.39 | 22,075 |
2015-12-31 | $29.49 | $29.49 | $29.12 | $29.26 | $21.57 | 9,315 |
2015-12-30 | $29.83 | $29.83 | $29.44 | $29.46 | $21.71 | 14,796 |
2015-12-29 | $29.63 | $29.63 | $29.56 | $29.60 | $21.82 | 3,392 |
2015-12-28 | $29.38 | $29.38 | $29.29 | $29.29 | $21.59 | 18,722 |
2015-12-24 | $29.41 | $29.45 | $29.41 | $29.45 | $21.71 | 1,724 |
2015-12-23 | $29.19 | $29.42 | $29.19 | $29.35 | $21.64 | 64,078 |
2015-12-22 | $28.70 | $28.84 | $28.70 | $28.84 | $21.26 | 4,431 |
2015-12-21 | $29.02 | $29.02 | $28.51 | $28.51 | $21.02 | 17,485 |
2015-12-18 | $28.91 | $28.91 | $28.60 | $28.68 | $21.14 | 3,285 |
2015-12-17 | $29.91 | $29.91 | $29.34 | $29.39 | $21.42 | 3,609 |
2015-12-16 | $29.41 | $29.63 | $29.29 | $29.61 | $21.57 | 2,081 |
2015-12-15 | $29.07 | $29.22 | $29.07 | $29.10 | $21.21 | 1,939 |
2015-12-14 | $28.71 | $28.71 | $28.46 | $28.71 | $20.92 | 3,438 |
2015-12-11 | $28.87 | $28.87 | $28.64 | $28.67 | $20.89 | 6,261 |
2015-12-10 | $29.13 | $29.24 | $29.02 | $29.10 | $21.21 | 2,219 |
2015-12-09 | $29.14 | $29.52 | $28.96 | $29.00 | $21.13 | 56,373 |
2015-12-08 | $29.06 | $29.18 | $29.06 | $29.16 | $21.25 | 1,354 |
2015-12-07 | $29.60 | $29.60 | $29.22 | $29.22 | $21.29 | 1,636 |
2015-12-04 | $29.29 | $29.40 | $29.21 | $29.21 | $21.29 | 572 |
2015-12-03 | $29.74 | $29.74 | $29.21 | $29.21 | $21.29 | 2,368 |
2015-12-02 | $29.83 | $29.83 | $29.40 | $29.41 | $21.43 | 20,449 |
2015-12-01 | $29.94 | $29.95 | $29.79 | $29.95 | $21.83 | 4,382 |
2015-11-30 | $29.85 | $31.19 | $29.73 | $29.73 | $21.67 | 65,742 |
2015-11-27 | $29.78 | $29.78 | $29.78 | $29.78 | $21.70 | 854 |
2015-11-25 | $29.99 | $29.99 | $29.79 | $29.83 | $21.74 | 1,520 |
2015-11-24 | $29.66 | $29.86 | $29.57 | $29.86 | $21.76 | 5,771 |
2015-11-23 | $29.88 | $29.88 | $29.70 | $29.70 | $21.64 | 4,326 |
2015-11-20 | $29.82 | $29.86 | $29.82 | $29.84 | $21.75 | 10,646 |
2015-11-19 | $29.72 | $29.74 | $29.70 | $29.74 | $21.67 | 1,209 |
2015-11-18 | $29.42 | $29.67 | $29.33 | $29.67 | $21.62 | 5,283 |
2015-11-17 | $29.59 | $29.59 | $29.20 | $29.20 | $21.28 | 7,020 |
2015-11-16 | $28.97 | $29.42 | $28.97 | $29.42 | $21.44 | 7,680 |
2015-11-13 | $29.23 | $29.23 | $28.91 | $28.95 | $21.10 | 4,283 |
2015-11-12 | $29.51 | $29.51 | $29.26 | $29.29 | $21.34 | 4,276 |
2015-11-11 | $29.60 | $29.61 | $29.57 | $29.57 | $21.55 | 13,554 |
2015-11-10 | $29.59 | $29.59 | $29.55 | $29.58 | $21.56 | 10,950 |
2015-11-09 | $29.55 | $29.55 | $29.45 | $29.48 | $21.49 | 1,761 |
2015-11-06 | $30.00 | $30.00 | $29.58 | $29.65 | $21.61 | 2,718 |
2015-11-05 | $30.49 | $30.49 | $30.16 | $30.16 | $21.98 | 13,840 |
2015-11-04 | $30.73 | $30.73 | $30.26 | $30.30 | $22.08 | 5,310 |
2015-11-03 | $30.32 | $30.46 | $30.27 | $30.45 | $22.19 | 3,839 |
2015-11-02 | $30.29 | $30.29 | $30.10 | $30.10 | $21.93 | 470 |
2015-10-30 | $30.19 | $30.19 | $29.94 | $30.13 | $21.96 | 4,184 |
2015-10-29 | $29.80 | $29.98 | $29.80 | $29.98 | $21.84 | 4,050 |
2015-10-28 | $30.06 | $30.15 | $29.75 | $29.75 | $21.68 | 8,306 |
2015-10-27 | $30.06 | $30.06 | $29.83 | $29.92 | $21.80 | 25,980 |
2015-10-26 | $30.64 | $30.64 | $30.05 | $30.12 | $21.95 | 41,364 |
2015-10-23 | $30.44 | $30.45 | $30.20 | $30.23 | $22.03 | 16,450 |
2015-10-22 | $30.19 | $30.45 | $30.19 | $30.38 | $22.14 | 2,990 |
SPDR Portfolio S&P 500 High Dividend ETF (SPYD) News Headlines
Recent SPDR Portfolio S&P 500 High Dividend ETF (SPYD) News
Similar Companies to SPDR Portfolio S&P 500 High Dividend ETF (SPYD) 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 | -- | -- | -- |