SPDR Portfolio S&P 500 Value ETF (SPYV) Exchange: NYSE ARCA
Data as of April 18, 2024
$47.46 ($0.09) 0.19%
SPDR Portfolio S&P 500 Value ETF - Daily Information
Click for more stock information on SPDR Portfolio S&P 500 Value ETF.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $47.55 |
Previous Close | $47.46 |
High | $47.73 |
Low | $47.34 |
Adjusted Open | $47.55 |
Previous Adjusted Close | $47.46 |
Adjusted High | $47.73 |
Adjusted Low | $47.34 |
About SPDR Portfolio S&P 500 Value ETF (SPYV)
In seeking to track the performance of the S&P 500 Value Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index measures the performance of the large-capitalization value segment of the U.S. equity market. The Index consists of those stocks in the S&P 500 Index exhibiting the strongest value characteristics based on: (i) book value to price ratio; (ii) earnings to price ratio; and (iii) sales to price ratio. 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 be included in the Index, a security (or issuer of a security, as applicable) should (i) have an annual dollar value traded to float-adjusted market capitalization ratio of 1 or greater; (ii) trade a minimum of 250,000 shares in each of the six months leading up to the evaluation date; (iii) have a public float of at least 10%; and (iv) have positive as-reported earnings over the most recent four consecutive quarters (measured using the sum of earnings over those quarters) and for the most recent quarter. Meeting these criteria does not guarantee automatic inclusion into the Index. Given the limited number of companies that the Index can have and that it must reflect sector representation, some eligible companies may not be added to the Index at a particular time. S&P Dow Jones Indices LLC's Index Committee makes the final determination and approval of all Index constituents. The Index is market capitalization weighted and rebalanced annually on the third Friday of December. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial and technology sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 382 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 Value ETF (SPYV)
Historical Stock Data for SPDR Portfolio S&P 500 Value ETF (SPYV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-18 | $47.55 | $47.73 | $47.34 | $47.46 | $47.46 | 1,990,642 |
2024-04-17 | $47.58 | $47.65 | $47.22 | $47.37 | $47.37 | 2,222,308 |
2024-04-16 | $47.71 | $47.73 | $47.30 | $47.41 | $47.41 | 3,099,202 |
2024-04-15 | $48.35 | $48.44 | $47.50 | $47.64 | $47.64 | 3,372,642 |
2024-04-12 | $48.37 | $48.44 | $47.75 | $47.90 | $47.90 | 2,436,564 |
2024-04-11 | $48.87 | $48.87 | $48.34 | $48.61 | $48.61 | 2,019,846 |
2024-04-10 | $48.86 | $48.98 | $48.51 | $48.73 | $48.73 | 2,712,337 |
2024-04-09 | $49.39 | $49.46 | $49.01 | $49.40 | $49.40 | 2,177,669 |
2024-04-08 | $49.24 | $49.39 | $49.20 | $49.28 | $49.28 | 1,601,781 |
2024-04-05 | $48.95 | $49.35 | $48.86 | $49.23 | $49.23 | 1,800,893 |
2024-04-04 | $49.71 | $49.78 | $48.85 | $48.95 | $48.95 | 2,731,350 |
2024-04-03 | $49.43 | $49.57 | $49.26 | $49.38 | $49.38 | 2,506,560 |
2024-04-02 | $49.60 | $49.61 | $49.34 | $49.47 | $49.47 | 2,041,410 |
2024-04-01 | $50.12 | $50.13 | $49.75 | $49.79 | $49.79 | 2,501,065 |
2024-03-28 | $49.98 | $50.20 | $49.94 | $50.10 | $50.10 | 2,645,541 |
2024-03-27 | $49.40 | $49.91 | $49.40 | $49.90 | $49.90 | 1,622,972 |
2024-03-26 | $49.24 | $49.29 | $49.12 | $49.14 | $49.14 | 1,495,458 |
2024-03-25 | $49.24 | $49.36 | $49.12 | $49.14 | $49.14 | 1,284,009 |
2024-03-22 | $49.57 | $49.62 | $49.22 | $49.24 | $49.24 | 1,552,610 |
2024-03-21 | $49.38 | $49.66 | $49.34 | $49.52 | $49.52 | 1,967,274 |
2024-03-20 | $48.86 | $49.26 | $48.78 | $49.24 | $49.24 | 2,098,143 |
2024-03-19 | $48.69 | $48.93 | $48.64 | $48.91 | $48.91 | 1,532,070 |
2024-03-18 | $48.71 | $48.81 | $48.48 | $48.65 | $48.65 | 1,744,567 |
2024-03-15 | $48.66 | $48.93 | $48.59 | $48.79 | $48.54 | 2,310,434 |
2024-03-14 | $49.17 | $49.23 | $48.58 | $48.88 | $48.62 | 2,220,224 |
2024-03-13 | $49.18 | $49.36 | $49.03 | $49.19 | $48.93 | 1,840,226 |
2024-03-12 | $49.08 | $49.22 | $48.89 | $49.12 | $48.86 | 1,768,328 |
2024-03-11 | $48.77 | $49.04 | $48.65 | $49.03 | $49.03 | 1,820,248 |
2024-03-08 | $48.87 | $49.04 | $48.80 | $48.83 | $48.83 | 2,412,099 |
2024-03-07 | $48.87 | $48.95 | $48.74 | $48.82 | $48.82 | 1,790,729 |
2024-03-06 | $48.56 | $48.80 | $48.48 | $48.62 | $48.62 | 2,376,733 |
2024-03-05 | $48.43 | $48.66 | $48.19 | $48.35 | $48.35 | 3,333,245 |
2024-03-04 | $48.29 | $48.54 | $48.26 | $48.46 | $48.46 | 4,260,262 |
2024-03-01 | $48.18 | $48.36 | $48.01 | $48.32 | $48.32 | 3,194,936 |
2024-02-29 | $48.33 | $48.35 | $48.05 | $48.12 | $48.12 | 3,218,945 |
2024-02-28 | $47.99 | $48.23 | $47.94 | $48.10 | $48.10 | 2,201,599 |
2024-02-27 | $48.06 | $48.09 | $47.92 | $48.08 | $48.08 | 1,728,108 |
2024-02-26 | $48.22 | $48.33 | $47.93 | $47.96 | $47.96 | 1,977,227 |
2024-02-23 | $48.13 | $48.34 | $48.06 | $48.22 | $48.22 | 1,886,320 |
2024-02-22 | $47.80 | $48.16 | $47.71 | $48.06 | $48.06 | 2,986,310 |
2024-02-21 | $47.53 | $47.74 | $47.42 | $47.73 | $47.73 | 2,488,230 |
2024-02-20 | $47.47 | $47.70 | $47.41 | $47.53 | $47.53 | 2,268,319 |
2024-02-16 | $47.55 | $47.76 | $47.40 | $47.52 | $47.52 | 1,747,648 |
2024-02-15 | $47.14 | $47.71 | $47.14 | $47.63 | $47.63 | 2,013,978 |
2024-02-14 | $46.94 | $47.05 | $46.75 | $47.04 | $47.04 | 1,868,062 |
2024-02-13 | $47.04 | $47.15 | $46.42 | $46.75 | $46.75 | 2,237,044 |
2024-02-12 | $47.12 | $47.50 | $47.08 | $47.40 | $47.40 | 1,893,233 |
2024-02-09 | $47.10 | $47.13 | $46.89 | $47.08 | $47.08 | 1,729,321 |
2024-02-08 | $47.09 | $47.14 | $46.90 | $47.09 | $47.09 | 1,687,921 |
2024-02-07 | $47.19 | $47.20 | $46.98 | $47.09 | $47.09 | 3,080,799 |
2024-02-06 | $46.78 | $47.05 | $46.70 | $47.00 | $47.00 | 1,692,016 |
2024-02-05 | $46.88 | $46.89 | $46.59 | $46.69 | $46.69 | 1,678,328 |
2024-02-02 | $47.04 | $47.32 | $46.78 | $47.10 | $47.10 | 2,369,470 |
2024-02-01 | $46.84 | $47.19 | $46.59 | $47.19 | $47.19 | 2,798,539 |
2024-01-31 | $47.26 | $47.30 | $46.74 | $46.76 | $46.76 | 3,125,023 |
2024-01-30 | $46.97 | $47.27 | $46.91 | $47.20 | $47.20 | 1,912,282 |
2024-01-29 | $46.84 | $47.05 | $46.72 | $47.05 | $47.05 | 2,471,257 |
2024-01-26 | $46.80 | $46.93 | $46.74 | $46.84 | $46.84 | 2,882,871 |
2024-01-25 | $46.68 | $46.81 | $46.46 | $46.81 | $46.81 | 3,281,695 |
2024-01-24 | $46.81 | $46.81 | $46.36 | $46.39 | $46.39 | 2,483,516 |
2024-01-23 | $46.59 | $46.67 | $46.47 | $46.60 | $46.60 | 3,118,009 |
2024-01-22 | $46.45 | $46.66 | $46.40 | $46.51 | $46.51 | 2,151,688 |
2024-01-19 | $46.16 | $46.47 | $45.88 | $46.37 | $46.37 | 2,510,962 |
2024-01-18 | $45.87 | $46.06 | $45.64 | $46.02 | $46.02 | 7,564,616 |
2024-01-17 | $45.87 | $46.16 | $45.72 | $45.88 | $45.88 | 17,009,429 |
2024-01-16 | $46.31 | $46.35 | $46.05 | $46.18 | $46.18 | 2,492,937 |
2024-01-12 | $46.68 | $46.80 | $46.39 | $46.50 | $46.50 | 2,930,602 |
2024-01-11 | $46.66 | $46.67 | $46.25 | $46.51 | $46.51 | 4,087,250 |
2024-01-10 | $46.67 | $46.76 | $46.51 | $46.69 | $46.69 | 2,062,434 |
2024-01-09 | $46.70 | $46.75 | $46.58 | $46.65 | $46.65 | 3,766,707 |
2024-01-08 | $46.56 | $46.94 | $46.43 | $46.94 | $46.94 | 3,497,019 |
2024-01-05 | $46.55 | $46.85 | $46.42 | $46.64 | $46.64 | 2,497,587 |
2024-01-04 | $46.61 | $46.82 | $46.51 | $46.54 | $46.54 | 4,068,442 |
2024-01-03 | $46.80 | $46.81 | $46.51 | $46.56 | $46.56 | 3,137,390 |
2024-01-02 | $46.47 | $47.03 | $46.45 | $46.93 | $46.93 | 3,975,214 |
2023-12-29 | $46.69 | $46.76 | $46.48 | $46.63 | $46.63 | 2,342,763 |
2023-12-28 | $46.63 | $46.79 | $46.63 | $46.73 | $46.73 | 1,621,875 |
2023-12-27 | $46.57 | $46.69 | $46.48 | $46.67 | $46.67 | 2,992,430 |
2023-12-26 | $46.40 | $46.69 | $46.34 | $46.59 | $46.59 | 1,525,338 |
2023-12-22 | $46.27 | $46.52 | $46.18 | $46.34 | $46.34 | 3,078,619 |
2023-12-21 | $46.03 | $46.18 | $45.80 | $46.15 | $46.15 | 2,379,974 |
2023-12-20 | $46.36 | $46.47 | $45.72 | $45.74 | $45.74 | 2,705,950 |
2023-12-19 | $46.23 | $46.49 | $46.17 | $46.49 | $46.49 | 2,290,047 |
2023-12-18 | $46.26 | $46.28 | $46.13 | $46.15 | $46.15 | 2,318,794 |
2023-12-15 | $46.34 | $46.44 | $46.16 | $46.29 | $46.06 | 2,836,027 |
2023-12-14 | $46.33 | $46.59 | $46.21 | $46.40 | $46.17 | 2,893,493 |
2023-12-13 | $45.40 | $46.09 | $45.32 | $46.07 | $46.07 | 2,894,042 |
2023-12-12 | $45.17 | $45.38 | $45.04 | $45.37 | $45.37 | 2,010,283 |
2023-12-11 | $44.88 | $45.17 | $44.85 | $45.16 | $45.16 | 3,846,374 |
2023-12-08 | $44.58 | $44.91 | $44.57 | $44.86 | $44.86 | 3,271,969 |
2023-12-07 | $44.47 | $44.72 | $44.45 | $44.65 | $44.65 | 3,111,616 |
2023-12-06 | $44.65 | $44.73 | $44.32 | $44.38 | $44.38 | 2,150,664 |
2023-12-05 | $44.49 | $44.55 | $44.35 | $44.47 | $44.47 | 19,571,729 |
2023-12-04 | $44.47 | $44.70 | $44.45 | $44.68 | $44.68 | 4,376,049 |
2023-12-01 | $44.33 | $44.82 | $44.33 | $44.80 | $44.80 | 2,362,410 |
2023-11-30 | $44.20 | $44.43 | $44.09 | $44.40 | $44.40 | 1,915,846 |
2023-11-29 | $44.31 | $44.43 | $44.09 | $44.11 | $44.11 | 2,494,075 |
2023-11-28 | $43.97 | $44.20 | $43.93 | $44.08 | $44.08 | 1,980,639 |
2023-11-27 | $44.04 | $44.13 | $43.98 | $44.03 | $44.03 | 3,695,523 |
2023-11-24 | $44.04 | $44.12 | $44.00 | $44.12 | $44.12 | 998,846 |
2023-11-22 | $43.96 | $44.13 | $43.91 | $44.00 | $44.00 | 2,132,708 |
2023-11-21 | $43.79 | $43.84 | $43.68 | $43.77 | $43.77 | 2,020,819 |
2023-11-20 | $43.59 | $44.01 | $43.58 | $43.91 | $43.91 | 2,784,697 |
2023-11-17 | $43.60 | $43.67 | $43.51 | $43.62 | $43.62 | 1,842,981 |
2023-11-16 | $43.37 | $43.53 | $43.32 | $43.52 | $43.52 | 1,532,564 |
2023-11-15 | $43.47 | $43.65 | $43.42 | $43.50 | $43.50 | 3,481,628 |
2023-11-14 | $42.96 | $43.45 | $42.92 | $43.34 | $43.34 | 1,621,861 |
2023-11-13 | $42.30 | $42.47 | $42.22 | $42.32 | $42.32 | 2,383,785 |
2023-11-10 | $41.98 | $42.46 | $41.86 | $42.43 | $42.43 | 1,365,659 |
2023-11-09 | $42.25 | $42.25 | $41.80 | $41.85 | $41.85 | 1,584,278 |
2023-11-08 | $42.21 | $42.23 | $41.92 | $42.14 | $42.14 | 1,387,633 |
2023-11-07 | $42.10 | $42.28 | $42.00 | $42.17 | $42.17 | 1,318,523 |
2023-11-06 | $42.25 | $42.29 | $41.96 | $42.13 | $42.13 | 3,528,735 |
2023-11-03 | $42.00 | $42.37 | $42.00 | $42.19 | $42.19 | 2,387,977 |
2023-11-02 | $41.25 | $41.67 | $41.22 | $41.64 | $41.64 | 3,137,113 |
2023-11-01 | $40.58 | $40.97 | $40.53 | $40.90 | $40.90 | 3,017,159 |
2023-10-31 | $40.26 | $40.55 | $40.15 | $40.54 | $40.54 | 3,137,629 |
2023-10-30 | $39.87 | $40.29 | $39.81 | $40.18 | $40.18 | 2,339,871 |
2023-10-27 | $40.02 | $40.05 | $39.51 | $39.63 | $39.63 | 4,499,546 |
2023-10-26 | $40.09 | $40.20 | $39.76 | $39.85 | $39.85 | 2,649,692 |
2023-10-25 | $40.54 | $40.58 | $40.10 | $40.14 | $40.14 | 2,682,026 |
2023-10-24 | $40.54 | $40.75 | $40.38 | $40.59 | $40.59 | 3,860,100 |
2023-10-23 | $40.23 | $40.69 | $40.13 | $40.27 | $40.27 | 5,417,253 |
2023-10-20 | $40.83 | $40.87 | $40.38 | $40.39 | $40.39 | 2,927,811 |
2023-10-19 | $41.28 | $41.51 | $40.79 | $40.86 | $40.86 | 2,340,369 |
2023-10-18 | $41.54 | $41.62 | $41.05 | $41.13 | $41.13 | 2,676,039 |
2023-10-17 | $41.39 | $41.97 | $41.36 | $41.74 | $41.74 | 1,543,324 |
2023-10-16 | $41.43 | $41.75 | $41.38 | $41.65 | $41.65 | 1,536,520 |
2023-10-13 | $41.48 | $41.63 | $41.00 | $41.17 | $41.17 | 4,286,027 |
2023-10-12 | $41.80 | $41.83 | $41.14 | $41.38 | $41.38 | 1,468,743 |
2023-10-11 | $41.75 | $41.82 | $41.46 | $41.77 | $41.77 | 1,417,668 |
2023-10-10 | $41.46 | $41.85 | $41.38 | $41.63 | $41.63 | 1,460,244 |
2023-10-09 | $40.86 | $41.37 | $40.82 | $41.32 | $41.32 | 1,320,890 |
2023-10-06 | $40.42 | $41.25 | $40.20 | $41.09 | $41.09 | 2,818,967 |
2023-10-05 | $40.68 | $40.72 | $40.35 | $40.64 | $40.64 | 1,902,546 |
2023-10-04 | $40.57 | $40.78 | $40.30 | $40.72 | $40.72 | 2,637,788 |
2023-10-03 | $40.81 | $40.96 | $40.34 | $40.46 | $40.46 | 3,067,913 |
2023-10-02 | $41.18 | $41.24 | $40.77 | $41.03 | $41.03 | 5,570,274 |
2023-09-29 | $41.72 | $41.72 | $41.12 | $41.26 | $41.26 | 1,951,909 |
2023-09-28 | $41.10 | $41.52 | $41.08 | $41.38 | $41.38 | 1,522,300 |
2023-09-27 | $41.32 | $41.37 | $40.81 | $41.15 | $41.15 | 2,202,404 |
2023-09-26 | $41.55 | $41.64 | $41.13 | $41.21 | $41.21 | 1,857,153 |
2023-09-25 | $41.59 | $41.85 | $41.54 | $41.84 | $41.84 | 1,264,925 |
2023-09-22 | $41.97 | $42.04 | $41.69 | $41.73 | $41.73 | 1,496,814 |
2023-09-21 | $42.31 | $42.33 | $41.87 | $41.90 | $41.90 | 1,493,646 |
2023-09-20 | $43.01 | $43.11 | $42.55 | $42.55 | $42.55 | 1,430,628 |
2023-09-19 | $42.94 | $42.95 | $42.62 | $42.88 | $42.88 | 1,250,842 |
2023-09-18 | $42.98 | $43.10 | $42.90 | $42.98 | $42.98 | 1,012,862 |
2023-09-15 | $43.52 | $43.56 | $43.17 | $43.21 | $43.01 | 1,373,139 |
2023-09-14 | $43.53 | $43.76 | $43.44 | $43.68 | $43.48 | 1,356,066 |
2023-09-13 | $43.30 | $43.39 | $43.12 | $43.26 | $43.06 | 840,478 |
2023-09-12 | $43.29 | $43.50 | $43.21 | $43.27 | $43.07 | 1,097,219 |
2023-09-11 | $43.35 | $43.43 | $43.26 | $43.41 | $43.21 | 950,458 |
2023-09-08 | $43.09 | $43.23 | $43.04 | $43.12 | $42.92 | 906,594 |
2023-09-07 | $42.97 | $43.14 | $42.96 | $43.06 | $42.86 | 1,141,339 |
2023-09-06 | $43.16 | $43.21 | $42.87 | $43.13 | $42.93 | 1,010,194 |
2023-09-05 | $43.50 | $43.55 | $43.20 | $43.23 | $43.03 | 1,931,479 |
2023-09-01 | $43.71 | $43.78 | $43.43 | $43.56 | $43.36 | 1,824,339 |
2023-08-31 | $43.61 | $43.71 | $43.45 | $43.47 | $43.27 | 957,312 |
2023-08-30 | $43.46 | $43.63 | $43.36 | $43.51 | $43.31 | 1,796,252 |
2023-08-29 | $42.92 | $43.47 | $42.91 | $43.43 | $43.23 | 2,654,917 |
2023-08-28 | $42.84 | $43.03 | $42.79 | $42.95 | $42.75 | 1,582,480 |
2023-08-25 | $42.56 | $42.79 | $42.21 | $42.67 | $42.47 | 1,591,278 |
2023-08-24 | $42.96 | $43.15 | $42.38 | $42.40 | $42.20 | 1,195,500 |
2023-08-23 | $42.55 | $42.95 | $42.54 | $42.89 | $42.69 | 1,181,983 |
2023-08-22 | $42.75 | $42.77 | $42.43 | $42.49 | $42.29 | 1,790,345 |
2023-08-21 | $42.59 | $42.73 | $42.30 | $42.63 | $42.43 | 1,719,483 |
2023-08-18 | $42.27 | $42.68 | $42.22 | $42.59 | $42.59 | 1,484,976 |
2023-08-17 | $43.09 | $43.09 | $42.52 | $42.54 | $42.54 | 2,943,596 |
2023-08-16 | $43.22 | $43.36 | $42.94 | $42.95 | $42.95 | 1,192,838 |
2023-08-15 | $43.59 | $43.60 | $43.21 | $43.28 | $43.28 | 1,183,631 |
2023-08-14 | $43.67 | $43.84 | $43.58 | $43.84 | $43.84 | 1,882,483 |
2023-08-11 | $43.61 | $43.85 | $43.54 | $43.75 | $43.75 | 1,095,822 |
2023-08-10 | $43.98 | $44.29 | $43.66 | $43.76 | $43.76 | 1,319,569 |
2023-08-09 | $44.06 | $44.07 | $43.68 | $43.74 | $43.74 | 1,070,984 |
2023-08-08 | $43.95 | $44.09 | $43.65 | $44.06 | $44.06 | 1,335,099 |
2023-08-07 | $44.06 | $44.34 | $44.03 | $44.32 | $44.32 | 872,635 |
2023-08-04 | $44.15 | $44.40 | $43.79 | $43.83 | $43.83 | 1,949,045 |
2023-08-03 | $43.85 | $44.03 | $43.72 | $43.86 | $43.86 | 1,526,011 |
2023-08-02 | $44.27 | $44.32 | $43.98 | $44.06 | $44.06 | 1,591,899 |
2023-08-01 | $44.56 | $44.64 | $44.48 | $44.58 | $44.58 | 1,268,820 |
2023-07-31 | $44.67 | $44.76 | $44.52 | $44.69 | $44.69 | 1,584,734 |
2023-07-28 | $44.60 | $44.71 | $44.44 | $44.59 | $44.59 | 1,711,893 |
2023-07-27 | $44.89 | $44.91 | $44.18 | $44.25 | $44.25 | 2,032,636 |
2023-07-26 | $44.40 | $44.65 | $44.35 | $44.55 | $44.55 | 2,074,673 |
2023-07-25 | $44.47 | $44.63 | $44.41 | $44.54 | $44.54 | 2,137,002 |
2023-07-24 | $44.44 | $44.58 | $44.38 | $44.51 | $44.51 | 1,651,204 |
2023-07-21 | $44.49 | $44.51 | $44.33 | $44.36 | $44.36 | 1,592,635 |
2023-07-20 | $44.38 | $44.50 | $44.30 | $44.37 | $44.37 | 1,474,339 |
2023-07-19 | $44.41 | $44.58 | $44.35 | $44.48 | $44.48 | 1,825,712 |
2023-07-18 | $43.93 | $44.34 | $43.89 | $44.28 | $44.28 | 1,568,980 |
2023-07-17 | $43.81 | $44.05 | $43.76 | $43.94 | $43.94 | 2,015,363 |
2023-07-14 | $44.18 | $44.18 | $43.84 | $43.91 | $43.91 | 1,200,740 |
2023-07-13 | $44.01 | $44.18 | $43.95 | $44.11 | $44.11 | 3,374,841 |
2023-07-12 | $43.87 | $43.96 | $43.75 | $43.84 | $43.84 | 1,780,370 |
2023-07-11 | $43.18 | $43.55 | $43.13 | $43.51 | $43.51 | 1,105,788 |
2023-07-10 | $42.82 | $43.09 | $42.80 | $43.06 | $43.06 | 1,309,306 |
2023-07-07 | $42.77 | $43.22 | $42.73 | $42.84 | $42.84 | 1,537,700 |
2023-07-06 | $42.87 | $42.89 | $42.60 | $42.85 | $42.85 | 1,892,312 |
2023-07-05 | $43.12 | $43.32 | $43.08 | $43.22 | $43.22 | 3,296,605 |
2023-07-03 | $43.13 | $43.34 | $43.10 | $43.32 | $43.32 | 1,390,300 |
2023-06-30 | $43.04 | $43.28 | $43.04 | $43.20 | $43.20 | 1,997,645 |
2023-06-29 | $42.52 | $42.79 | $42.47 | $42.78 | $42.78 | 1,275,506 |
2023-06-28 | $42.54 | $42.63 | $42.38 | $42.55 | $42.55 | 1,860,661 |
2023-06-27 | $42.20 | $42.65 | $42.19 | $42.58 | $42.58 | 2,001,760 |
2023-06-26 | $42.08 | $42.25 | $42.04 | $42.11 | $42.11 | 1,166,801 |
2023-06-23 | $42.06 | $42.22 | $41.98 | $42.08 | $42.08 | 1,314,680 |
2023-06-22 | $42.34 | $42.40 | $42.21 | $42.36 | $42.36 | 1,023,195 |
2023-06-21 | $42.46 | $42.59 | $42.35 | $42.42 | $42.42 | 1,355,046 |
2023-06-20 | $42.73 | $42.73 | $42.41 | $42.60 | $42.60 | 2,851,354 |
2023-06-16 | $43.47 | $43.47 | $43.10 | $43.14 | $43.14 | 1,714,552 |
2023-06-15 | $42.60 | $43.37 | $42.60 | $43.27 | $43.27 | 2,503,813 |
2023-06-14 | $42.74 | $42.97 | $42.43 | $42.67 | $42.67 | 6,371,253 |
2023-06-13 | $42.48 | $42.70 | $42.44 | $42.63 | $42.63 | 3,864,004 |
2023-06-12 | $42.10 | $42.34 | $42.03 | $42.31 | $42.31 | 1,365,600 |
2023-06-09 | $42.02 | $42.16 | $41.89 | $42.02 | $42.02 | 1,809,729 |
2023-06-08 | $41.83 | $42.04 | $41.70 | $42.00 | $42.00 | 1,170,064 |
2023-06-07 | $41.83 | $41.91 | $41.76 | $41.87 | $41.87 | 1,723,398 |
2023-06-06 | $41.57 | $41.84 | $41.51 | $41.80 | $41.80 | 1,706,424 |
2023-06-05 | $41.68 | $41.73 | $41.49 | $41.58 | $41.58 | 2,665,717 |
2023-06-02 | $41.22 | $41.79 | $41.21 | $41.67 | $41.67 | 1,559,045 |
2023-06-01 | $40.65 | $41.09 | $40.51 | $40.96 | $40.96 | 2,298,711 |
2023-05-31 | $40.70 | $40.74 | $40.43 | $40.65 | $40.65 | 2,024,645 |
2023-05-30 | $41.05 | $41.11 | $40.73 | $40.85 | $40.85 | 1,988,169 |
2023-05-26 | $40.44 | $40.94 | $40.39 | $40.86 | $40.86 | 1,626,722 |
2023-05-25 | $40.39 | $40.46 | $40.10 | $40.33 | $40.33 | 2,260,427 |
2023-05-24 | $40.52 | $40.52 | $40.21 | $40.32 | $40.32 | 2,343,656 |
2023-05-23 | $40.98 | $41.13 | $40.66 | $40.67 | $40.67 | 1,755,379 |
2023-05-22 | $41.13 | $41.27 | $40.95 | $41.10 | $41.10 | 2,558,464 |
2023-05-19 | $41.27 | $41.33 | $40.95 | $41.10 | $41.10 | 1,971,262 |
2023-05-18 | $40.83 | $41.28 | $40.78 | $41.21 | $41.21 | 1,835,449 |
2023-05-17 | $40.54 | $40.93 | $40.42 | $40.86 | $40.86 | 4,228,345 |
2023-05-16 | $40.57 | $40.65 | $40.30 | $40.30 | $40.30 | 1,062,216 |
2023-05-15 | $40.56 | $40.77 | $40.40 | $40.71 | $40.71 | 1,018,493 |
2023-05-12 | $40.70 | $40.70 | $40.24 | $40.48 | $40.48 | 1,496,549 |
2023-05-11 | $40.58 | $40.61 | $40.39 | $40.58 | $40.58 | 1,127,673 |
2023-05-10 | $40.98 | $41.03 | $40.36 | $40.74 | $40.74 | 1,308,382 |
2023-05-09 | $40.65 | $40.77 | $40.53 | $40.65 | $40.65 | 1,161,708 |
2023-05-08 | $40.87 | $40.92 | $40.68 | $40.82 | $40.82 | 894,322 |
2023-05-05 | $40.53 | $40.92 | $40.50 | $40.82 | $40.82 | 1,487,181 |
2023-05-04 | $40.41 | $40.46 | $40.04 | $40.20 | $40.20 | 1,985,144 |
2023-05-03 | $40.89 | $41.11 | $40.50 | $40.53 | $40.53 | 1,575,888 |
2023-05-02 | $41.24 | $41.24 | $40.53 | $40.85 | $40.85 | 1,545,788 |
2023-05-01 | $41.45 | $41.59 | $41.33 | $41.34 | $41.34 | 2,287,808 |
2023-04-28 | $40.99 | $41.43 | $40.99 | $41.43 | $41.43 | 1,479,544 |
2023-04-27 | $40.50 | $41.10 | $40.45 | $41.07 | $41.07 | 1,038,766 |
2023-04-26 | $40.48 | $40.53 | $40.10 | $40.17 | $40.17 | 1,548,822 |
2023-04-25 | $40.82 | $40.90 | $40.38 | $40.39 | $40.39 | 1,293,013 |
2023-04-24 | $41.05 | $41.13 | $40.89 | $41.06 | $41.06 | 4,335,099 |
2023-04-21 | $41.05 | $41.09 | $40.83 | $41.05 | $41.05 | 1,390,561 |
2023-04-20 | $40.96 | $41.16 | $40.86 | $40.97 | $40.97 | 1,302,803 |
2023-04-19 | $41.04 | $41.32 | $41.03 | $41.26 | $41.26 | 1,524,763 |
2023-04-18 | $41.36 | $41.38 | $41.06 | $41.24 | $41.24 | 1,569,712 |
2023-04-17 | $40.92 | $41.21 | $40.89 | $41.21 | $41.21 | 1,271,362 |
2023-04-14 | $40.94 | $41.20 | $40.68 | $40.89 | $40.89 | 1,989,014 |
2023-04-13 | $40.63 | $41.00 | $40.50 | $40.95 | $40.95 | 1,870,383 |
2023-04-12 | $40.98 | $40.99 | $40.49 | $40.55 | $40.55 | 3,210,349 |
2023-04-11 | $40.68 | $40.87 | $40.65 | $40.72 | $40.72 | 1,652,515 |
2023-04-10 | $40.33 | $40.64 | $40.25 | $40.64 | $40.64 | 1,586,467 |
2023-04-06 | $40.30 | $40.54 | $40.23 | $40.53 | $40.53 | 6,841,727 |
2023-04-05 | $40.39 | $40.52 | $40.24 | $40.39 | $40.39 | 1,803,774 |
2023-04-04 | $40.77 | $40.82 | $40.30 | $40.49 | $40.49 | 1,831,677 |
2023-04-03 | $40.66 | $40.87 | $40.55 | $40.74 | $40.74 | 1,911,211 |
2023-03-31 | $40.31 | $40.74 | $40.31 | $40.72 | $40.72 | 2,421,625 |
2023-03-30 | $40.28 | $40.30 | $39.98 | $40.17 | $40.17 | 1,669,170 |
2023-03-29 | $39.74 | $39.97 | $39.67 | $39.96 | $39.96 | 2,712,211 |
2023-03-28 | $39.26 | $39.44 | $39.14 | $39.35 | $39.35 | 1,919,498 |
2023-03-27 | $39.43 | $39.53 | $39.22 | $39.34 | $39.34 | 1,872,247 |
2023-03-24 | $38.68 | $39.16 | $38.46 | $39.14 | $39.14 | 2,436,013 |
2023-03-23 | $39.11 | $39.48 | $38.57 | $38.83 | $38.83 | 2,583,983 |
2023-03-22 | $39.60 | $39.88 | $38.83 | $38.84 | $38.84 | 3,875,777 |
2023-03-21 | $39.59 | $39.69 | $39.38 | $39.63 | $39.63 | 28,136,814 |
2023-03-20 | $38.94 | $39.26 | $38.90 | $39.15 | $39.15 | 2,674,750 |
2023-03-17 | $39.42 | $39.44 | $38.84 | $38.98 | $38.80 | 2,702,609 |
2023-03-16 | $38.75 | $39.68 | $38.66 | $39.62 | $39.44 | 5,297,749 |
2023-03-15 | $38.69 | $39.00 | $38.43 | $39.00 | $38.82 | 5,332,473 |
2023-03-14 | $39.37 | $39.54 | $38.88 | $39.32 | $39.14 | 4,183,350 |
2023-03-13 | $38.48 | $39.20 | $38.26 | $38.68 | $38.51 | 4,898,193 |
2023-03-10 | $39.48 | $39.72 | $38.76 | $38.97 | $38.79 | 3,125,000 |
2023-03-09 | $40.46 | $40.60 | $39.46 | $39.56 | $39.38 | 2,042,859 |
2023-03-08 | $40.36 | $40.49 | $40.18 | $40.42 | $40.24 | 1,547,220 |
2023-03-07 | $41.02 | $41.08 | $40.29 | $40.36 | $40.18 | 13,479,181 |
2023-03-06 | $41.23 | $41.40 | $41.01 | $41.05 | $40.87 | 1,437,183 |
2023-03-03 | $40.72 | $41.16 | $40.62 | $41.14 | $40.96 | 1,609,099 |
2023-03-02 | $40.04 | $40.57 | $39.99 | $40.49 | $40.31 | 1,441,750 |
2023-03-01 | $40.26 | $40.37 | $40.05 | $40.18 | $40.00 | 2,101,235 |
2023-02-28 | $40.41 | $40.63 | $40.35 | $40.36 | $40.18 | 1,541,700 |
2023-02-27 | $40.73 | $40.86 | $40.33 | $40.43 | $40.25 | 1,569,576 |
2023-02-24 | $40.20 | $40.44 | $40.07 | $40.36 | $40.36 | 1,435,109 |
2023-02-23 | $40.80 | $40.89 | $40.28 | $40.71 | $40.71 | 1,735,471 |
2023-02-22 | $40.75 | $40.86 | $40.45 | $40.59 | $40.59 | 1,622,431 |
2023-02-21 | $41.15 | $41.21 | $40.61 | $40.68 | $40.68 | 2,840,414 |
2023-02-17 | $41.35 | $41.60 | $41.22 | $41.56 | $41.56 | 1,563,357 |
2023-02-16 | $41.63 | $42.01 | $41.52 | $41.60 | $41.60 | 2,275,865 |
2023-02-15 | $41.68 | $42.11 | $41.65 | $42.10 | $42.10 | 1,631,985 |
2023-02-14 | $41.91 | $42.26 | $41.60 | $41.96 | $41.96 | 2,024,844 |
2023-02-13 | $41.60 | $42.05 | $41.55 | $42.04 | $42.04 | 1,476,883 |
2023-02-10 | $41.27 | $41.54 | $41.18 | $41.52 | $41.52 | 2,224,249 |
2023-02-09 | $42.22 | $42.26 | $41.30 | $41.43 | $41.43 | 1,757,172 |
2023-02-08 | $42.08 | $42.23 | $41.82 | $41.88 | $41.88 | 1,754,248 |
2023-02-07 | $41.76 | $42.41 | $41.57 | $42.28 | $42.28 | 2,690,215 |
2023-02-06 | $41.92 | $41.97 | $41.69 | $41.90 | $41.90 | 2,329,291 |
2023-02-03 | $42.26 | $42.57 | $42.03 | $42.16 | $42.16 | 7,700,384 |
2023-02-02 | $42.51 | $42.98 | $42.32 | $42.77 | $42.77 | 4,511,970 |
2023-02-01 | $41.48 | $42.31 | $41.22 | $42.02 | $42.02 | 4,495,890 |
2023-01-31 | $41.04 | $41.62 | $41.02 | $41.60 | $41.60 | 3,849,395 |
2023-01-30 | $41.15 | $41.42 | $40.99 | $41.02 | $41.02 | 2,142,855 |
2023-01-27 | $41.21 | $41.66 | $41.21 | $41.41 | $41.41 | 2,977,839 |
2023-01-26 | $41.15 | $41.35 | $40.89 | $41.35 | $41.35 | 6,768,735 |
2023-01-25 | $40.52 | $41.03 | $40.34 | $40.99 | $40.99 | 2,462,115 |
2023-01-24 | $40.83 | $41.05 | $40.62 | $40.94 | $40.94 | 2,194,183 |
2023-01-23 | $40.57 | $41.17 | $40.47 | $40.97 | $40.97 | 4,565,658 |
2023-01-20 | $39.94 | $40.52 | $39.75 | $40.49 | $40.49 | 1,973,357 |
2023-01-19 | $39.99 | $40.05 | $39.67 | $39.81 | $39.81 | 3,290,768 |
2023-01-18 | $41.02 | $41.06 | $40.18 | $40.20 | $40.20 | 3,079,627 |
2023-01-17 | $41.12 | $41.19 | $40.87 | $40.92 | $40.92 | 3,291,823 |
2023-01-13 | $40.64 | $41.19 | $40.57 | $41.13 | $41.13 | 2,394,225 |
2023-01-12 | $40.96 | $41.14 | $40.59 | $40.98 | $40.98 | 4,281,873 |
2023-01-11 | $40.49 | $40.81 | $40.42 | $40.81 | $40.81 | 2,963,647 |
2023-01-10 | $39.98 | $40.36 | $39.90 | $40.36 | $40.36 | 2,831,456 |
2023-01-09 | $40.24 | $40.56 | $40.03 | $40.05 | $40.05 | 3,655,283 |
2023-01-06 | $39.48 | $40.18 | $39.21 | $40.05 | $40.05 | 2,980,894 |
2023-01-05 | $39.36 | $39.37 | $39.03 | $39.15 | $39.15 | 3,076,603 |
2023-01-04 | $39.40 | $39.77 | $39.18 | $39.57 | $39.57 | 4,239,635 |
2023-01-03 | $39.22 | $39.44 | $38.74 | $39.09 | $39.09 | 5,318,967 |
2022-12-30 | $38.78 | $38.91 | $38.53 | $38.89 | $38.89 | 3,367,335 |
2022-12-29 | $38.59 | $39.10 | $38.56 | $39.03 | $39.03 | 2,887,544 |
2022-12-28 | $38.82 | $38.96 | $38.35 | $38.36 | $38.36 | 2,898,244 |
2022-12-27 | $38.83 | $38.95 | $38.55 | $38.79 | $38.79 | 2,911,749 |
2022-12-23 | $38.46 | $38.81 | $38.31 | $38.79 | $38.79 | 3,539,888 |
2022-12-22 | $38.68 | $38.68 | $37.93 | $38.55 | $38.55 | 2,975,802 |
2022-12-21 | $38.70 | $39.08 | $38.66 | $38.98 | $38.98 | 2,988,904 |
2022-12-20 | $38.26 | $38.54 | $38.14 | $38.39 | $38.39 | 3,760,815 |
2022-12-19 | $38.50 | $38.68 | $38.09 | $38.29 | $38.29 | 3,657,421 |
2022-12-16 | $38.86 | $38.97 | $38.55 | $38.86 | $38.62 | 2,594,411 |
2022-12-15 | $39.57 | $39.66 | $39.05 | $39.25 | $39.01 | 2,410,392 |
2022-12-14 | $40.19 | $40.51 | $39.77 | $40.00 | $39.75 | 6,672,097 |
2022-12-13 | $40.94 | $40.94 | $39.97 | $40.21 | $39.96 | 10,181,202 |
2022-12-12 | $39.58 | $40.06 | $39.49 | $40.05 | $39.80 | 1,835,157 |
2022-12-09 | $39.68 | $39.84 | $39.46 | $39.48 | $39.48 | 1,808,233 |
2022-12-08 | $39.78 | $39.91 | $39.65 | $39.76 | $39.76 | 2,051,622 |
2022-12-07 | $39.54 | $39.81 | $39.49 | $39.56 | $39.56 | 4,778,704 |
2022-12-06 | $39.96 | $40.08 | $39.37 | $39.60 | $39.60 | 14,965,753 |
2022-12-05 | $40.40 | $40.43 | $39.87 | $40.00 | $40.00 | 3,499,762 |
2022-12-02 | $40.24 | $40.73 | $40.20 | $40.67 | $40.67 | 4,291,606 |
2022-12-01 | $40.87 | $40.93 | $40.48 | $40.66 | $40.66 | 3,160,342 |
2022-11-30 | $39.92 | $40.72 | $39.63 | $40.71 | $40.71 | 2,085,430 |
2022-11-29 | $39.82 | $40.00 | $39.71 | $39.94 | $39.94 | 1,430,483 |
2022-11-28 | $40.11 | $40.24 | $39.76 | $39.83 | $39.83 | 1,839,804 |
2022-11-25 | $40.32 | $40.45 | $40.31 | $40.41 | $40.41 | 589,877 |
2022-11-23 | $40.06 | $40.32 | $40.05 | $40.30 | $40.30 | 1,950,501 |
2022-11-22 | $39.87 | $40.18 | $39.80 | $40.17 | $40.17 | 2,505,247 |
2022-11-21 | $39.51 | $39.73 | $39.41 | $39.68 | $39.68 | 1,475,257 |
2022-11-18 | $39.58 | $39.69 | $39.36 | $39.60 | $39.60 | 1,431,171 |
2022-11-17 | $38.96 | $39.30 | $38.89 | $39.28 | $39.28 | 2,030,542 |
2022-11-16 | $39.54 | $39.60 | $39.32 | $39.39 | $39.39 | 2,166,711 |
2022-11-15 | $39.79 | $39.91 | $39.24 | $39.59 | $39.59 | 2,965,605 |
2022-11-14 | $39.55 | $39.88 | $39.34 | $39.36 | $39.36 | 4,450,460 |
2022-11-11 | $39.62 | $39.71 | $39.31 | $39.61 | $39.61 | 3,330,942 |
2022-11-10 | $39.07 | $39.53 | $38.84 | $39.48 | $39.48 | 2,700,818 |
2022-11-09 | $38.48 | $38.63 | $37.97 | $38.01 | $38.01 | 2,181,353 |
2022-11-08 | $38.56 | $38.94 | $38.35 | $38.70 | $38.70 | 2,679,478 |
2022-11-07 | $38.31 | $38.55 | $38.14 | $38.48 | $38.48 | 3,084,705 |
2022-11-04 | $38.16 | $38.40 | $37.63 | $38.18 | $38.18 | 3,919,824 |
2022-11-03 | $37.45 | $37.89 | $37.31 | $37.67 | $37.67 | 3,857,194 |
2022-11-02 | $38.40 | $38.91 | $37.79 | $37.80 | $37.80 | 7,146,618 |
2022-11-01 | $38.72 | $38.78 | $38.29 | $38.47 | $38.47 | 18,780,793 |
2022-10-31 | $38.41 | $38.66 | $38.33 | $38.42 | $38.42 | 4,131,678 |
2022-10-28 | $37.89 | $38.62 | $37.84 | $38.60 | $38.60 | 2,286,390 |
2022-10-27 | $37.90 | $38.17 | $37.72 | $37.76 | $37.76 | 2,912,354 |
2022-10-26 | $37.55 | $37.99 | $37.52 | $37.66 | $37.66 | 3,361,637 |
2022-10-25 | $36.95 | $37.47 | $36.89 | $37.43 | $37.43 | 2,818,741 |
2022-10-24 | $36.76 | $37.09 | $36.62 | $36.98 | $36.98 | 3,837,079 |
2022-10-21 | $35.75 | $36.60 | $35.61 | $36.56 | $36.56 | 2,235,182 |
2022-10-20 | $36.08 | $36.37 | $35.65 | $35.73 | $35.73 | 1,806,182 |
2022-10-19 | $36.08 | $36.34 | $35.80 | $36.04 | $36.04 | 2,295,366 |
2022-10-18 | $36.44 | $36.52 | $35.93 | $36.28 | $36.28 | 3,569,490 |
2022-10-17 | $35.67 | $35.96 | $35.64 | $35.81 | $35.81 | 2,435,448 |
2022-10-14 | $35.99 | $36.17 | $35.08 | $35.14 | $35.14 | 5,622,068 |
2022-10-13 | $34.25 | $35.88 | $34.17 | $35.75 | $35.75 | 3,844,181 |
2022-10-12 | $35.00 | $35.13 | $34.79 | $34.79 | $34.79 | 1,903,689 |
2022-10-11 | $34.88 | $35.37 | $34.75 | $34.94 | $34.94 | 2,752,879 |
2022-10-10 | $35.34 | $35.42 | $34.84 | $35.03 | $35.03 | 2,555,294 |
2022-10-07 | $35.63 | $35.71 | $35.02 | $35.22 | $35.22 | 1,907,657 |
2022-10-06 | $36.25 | $36.44 | $35.86 | $35.91 | $35.91 | 2,052,285 |
2022-10-05 | $36.11 | $36.59 | $35.93 | $36.37 | $36.37 | 2,815,405 |
2022-10-04 | $35.90 | $36.49 | $35.86 | $36.49 | $36.49 | 4,029,398 |
2022-10-03 | $34.92 | $35.60 | $34.77 | $35.42 | $35.42 | 3,474,435 |
2022-09-30 | $34.92 | $35.15 | $34.45 | $34.49 | $34.49 | 2,652,074 |
2022-09-29 | $35.26 | $35.28 | $34.71 | $34.93 | $34.93 | 3,311,576 |
2022-09-28 | $35.01 | $35.67 | $34.84 | $35.49 | $35.49 | 3,804,205 |
2022-09-27 | $35.28 | $35.42 | $34.58 | $34.79 | $34.79 | 4,738,366 |
2022-09-26 | $35.28 | $35.46 | $34.80 | $34.96 | $34.96 | 3,729,614 |
2022-09-23 | $35.70 | $35.73 | $35.00 | $35.44 | $35.44 | 5,405,511 |
2022-09-22 | $36.38 | $36.41 | $36.08 | $36.10 | $36.10 | 3,961,267 |
2022-09-21 | $37.16 | $37.36 | $36.36 | $36.37 | $36.37 | 2,508,173 |
2022-09-20 | $37.12 | $37.16 | $36.72 | $36.96 | $36.96 | 2,006,293 |
2022-09-19 | $36.88 | $37.44 | $36.88 | $37.43 | $37.43 | 1,996,580 |
2022-09-16 | $37.34 | $37.49 | $37.15 | $37.40 | $37.18 | 3,676,661 |
2022-09-15 | $37.91 | $38.11 | $37.62 | $37.70 | $37.48 | 1,974,350 |
2022-09-14 | $37.97 | $38.10 | $37.68 | $37.97 | $37.75 | 2,152,514 |
2022-09-13 | $38.59 | $38.71 | $37.76 | $37.87 | $37.65 | 2,051,776 |
2022-09-12 | $39.14 | $39.38 | $39.09 | $39.25 | $39.02 | 1,754,541 |
2022-09-09 | $38.68 | $39.00 | $38.61 | $38.91 | $38.91 | 1,094,996 |
2022-09-08 | $38.00 | $38.46 | $37.88 | $38.43 | $38.43 | 1,631,122 |
2022-09-07 | $37.50 | $38.25 | $37.47 | $38.20 | $38.20 | 1,818,368 |
2022-09-06 | $37.82 | $37.87 | $37.43 | $37.57 | $37.57 | 3,056,427 |
2022-09-02 | $38.40 | $38.50 | $37.54 | $37.71 | $37.71 | 1,920,705 |
2022-09-01 | $37.68 | $38.04 | $37.49 | $38.01 | $38.01 | 2,966,190 |
2022-08-31 | $38.20 | $38.36 | $37.88 | $37.88 | $37.88 | 2,081,831 |
2022-08-30 | $38.65 | $38.65 | $38.03 | $38.15 | $38.15 | 2,014,750 |
2022-08-29 | $38.52 | $38.88 | $38.42 | $38.60 | $38.60 | 1,963,643 |
2022-08-26 | $39.84 | $39.86 | $38.71 | $38.73 | $38.73 | 1,308,153 |
2022-08-25 | $39.47 | $39.82 | $39.36 | $39.81 | $39.81 | 1,974,321 |
2022-08-24 | $39.21 | $39.43 | $39.13 | $39.36 | $39.36 | 868,804 |
2022-08-23 | $39.30 | $39.47 | $39.16 | $39.21 | $39.21 | 2,082,136 |
2022-08-22 | $39.59 | $39.60 | $39.20 | $39.30 | $39.30 | 1,035,514 |
2022-08-19 | $40.16 | $40.16 | $39.89 | $39.97 | $39.97 | 947,613 |
2022-08-18 | $40.24 | $40.36 | $40.11 | $40.31 | $40.31 | 928,669 |
2022-08-17 | $40.10 | $40.38 | $40.01 | $40.17 | $40.17 | 1,175,483 |
2022-08-16 | $40.15 | $40.58 | $40.15 | $40.43 | $40.43 | 2,076,484 |
2022-08-15 | $39.89 | $40.29 | $39.83 | $40.26 | $40.26 | 1,872,205 |
2022-08-12 | $39.71 | $40.16 | $39.67 | $40.15 | $40.15 | 4,468,952 |
2022-08-11 | $39.67 | $39.92 | $39.54 | $39.59 | $39.59 | 2,922,182 |
2022-08-10 | $39.34 | $39.45 | $39.24 | $39.42 | $39.42 | 1,837,576 |
2022-08-09 | $38.92 | $38.97 | $38.74 | $38.84 | $38.84 | 1,361,939 |
2022-08-08 | $38.97 | $39.14 | $38.80 | $38.84 | $38.84 | 2,422,653 |
2022-08-05 | $38.49 | $38.82 | $38.43 | $38.79 | $38.79 | 927,501 |
2022-08-04 | $38.89 | $38.93 | $38.69 | $38.73 | $38.73 | 2,078,214 |
2022-08-03 | $38.83 | $39.04 | $38.64 | $38.93 | $38.93 | 3,625,244 |
2022-08-02 | $38.82 | $39.03 | $38.60 | $38.62 | $38.62 | 2,421,033 |
2022-08-01 | $38.74 | $38.99 | $38.66 | $38.89 | $38.89 | 4,902,589 |
2022-07-29 | $38.67 | $39.06 | $38.61 | $38.98 | $38.98 | 1,803,312 |
2022-07-28 | $38.31 | $38.73 | $38.05 | $38.69 | $38.69 | 2,437,047 |
2022-07-27 | $37.90 | $38.42 | $37.78 | $38.28 | $38.28 | 1,465,442 |
2022-07-26 | $37.85 | $37.92 | $37.68 | $37.77 | $37.77 | 1,087,397 |
2022-07-25 | $37.80 | $38.01 | $37.69 | $37.96 | $37.96 | 2,504,056 |
2022-07-22 | $37.90 | $38.03 | $37.49 | $37.73 | $37.73 | 6,626,351 |
2022-07-21 | $37.47 | $37.84 | $37.30 | $37.84 | $37.84 | 1,924,931 |
2022-07-20 | $37.67 | $37.80 | $37.46 | $37.66 | $37.66 | 2,625,689 |
2022-07-19 | $37.12 | $37.74 | $37.12 | $37.69 | $37.69 | 2,361,191 |
2022-07-18 | $37.34 | $37.40 | $36.71 | $36.82 | $36.82 | 1,634,659 |
2022-07-15 | $36.83 | $37.08 | $36.63 | $37.07 | $37.07 | 1,857,784 |
2022-07-14 | $36.10 | $36.42 | $35.90 | $36.37 | $36.37 | 2,477,895 |
2022-07-13 | $36.43 | $36.90 | $36.33 | $36.64 | $36.64 | 1,850,078 |
2022-07-12 | $36.85 | $37.24 | $36.72 | $36.86 | $36.86 | 1,687,105 |
2022-07-11 | $37.06 | $37.20 | $36.94 | $37.03 | $37.03 | 1,605,383 |
2022-07-08 | $37.34 | $37.45 | $37.11 | $37.25 | $37.25 | 1,680,570 |
2022-07-07 | $37.19 | $37.41 | $37.12 | $37.33 | $37.33 | 1,550,836 |
2022-07-06 | $36.95 | $37.19 | $36.65 | $36.95 | $36.95 | 3,520,058 |
2022-07-05 | $36.77 | $36.94 | $36.22 | $36.94 | $36.94 | 3,036,108 |
2022-07-01 | $36.76 | $37.34 | $36.54 | $37.28 | $37.28 | 2,792,060 |
2022-06-30 | $36.58 | $37.06 | $36.44 | $36.82 | $36.82 | 2,814,814 |
2022-06-29 | $37.23 | $37.27 | $36.85 | $36.99 | $36.99 | 4,306,425 |
2022-06-28 | $37.82 | $38.10 | $37.11 | $37.15 | $37.15 | 22,401,355 |
2022-06-27 | $37.65 | $37.77 | $37.43 | $37.58 | $37.58 | 3,802,052 |
2022-06-24 | $36.87 | $37.57 | $36.81 | $37.57 | $37.57 | 3,300,986 |
2022-06-23 | $36.57 | $36.70 | $36.14 | $36.57 | $36.57 | 3,929,629 |
2022-06-22 | $36.08 | $36.77 | $36.02 | $36.41 | $36.41 | 7,122,551 |
2022-06-21 | $36.21 | $36.65 | $36.15 | $36.52 | $36.52 | 3,895,346 |
2022-06-17 | $36.05 | $36.31 | $35.62 | $35.93 | $35.71 | 19,170,670 |
2022-06-16 | $36.34 | $36.37 | $35.81 | $36.04 | $35.82 | 3,632,000 |
2022-06-15 | $37.11 | $37.49 | $36.50 | $37.08 | $36.86 | 3,565,521 |
2022-06-14 | $37.27 | $37.37 | $36.53 | $36.81 | $36.59 | 4,638,908 |
2022-06-13 | $37.56 | $37.72 | $36.92 | $37.09 | $36.87 | 6,209,029 |
2022-06-10 | $38.71 | $38.78 | $38.37 | $38.40 | $38.17 | 4,024,010 |
2022-06-09 | $39.98 | $40.11 | $39.25 | $39.26 | $39.02 | 1,344,237 |
2022-06-08 | $40.41 | $40.52 | $40.05 | $40.12 | $39.88 | 2,031,169 |
2022-06-07 | $39.93 | $40.66 | $39.93 | $40.60 | $40.35 | 1,283,370 |
2022-06-06 | $40.42 | $40.56 | $40.14 | $40.22 | $39.98 | 1,743,724 |
2022-06-03 | $40.21 | $40.39 | $40.08 | $40.15 | $39.91 | 1,575,714 |
2022-06-02 | $40.07 | $40.52 | $39.69 | $40.52 | $40.28 | 4,113,135 |
2022-06-01 | $40.52 | $40.57 | $39.73 | $40.01 | $39.77 | 2,339,862 |
2022-05-31 | $40.39 | $40.66 | $40.16 | $40.35 | $40.11 | 3,116,869 |
2022-05-27 | $40.14 | $40.69 | $40.10 | $40.69 | $40.44 | 2,649,632 |
2022-05-26 | $39.66 | $40.16 | $39.66 | $40.01 | $39.77 | 1,452,616 |
2022-05-25 | $39.04 | $39.55 | $39.01 | $39.45 | $39.21 | 1,865,942 |
2022-05-24 | $38.85 | $39.24 | $38.45 | $39.17 | $38.93 | 2,559,691 |
2022-05-23 | $38.76 | $39.19 | $38.60 | $39.06 | $38.82 | 3,275,147 |
2022-05-20 | $38.58 | $38.66 | $37.64 | $38.37 | $38.14 | 4,091,903 |
2022-05-19 | $38.23 | $38.71 | $38.03 | $38.32 | $38.09 | 2,789,814 |
2022-05-18 | $39.64 | $39.65 | $38.47 | $38.61 | $38.38 | 2,863,237 |
2022-05-17 | $39.73 | $39.91 | $39.51 | $39.90 | $39.66 | 2,180,885 |
2022-05-16 | $39.17 | $39.57 | $38.98 | $39.28 | $39.04 | 2,132,950 |
2022-05-13 | $38.91 | $39.32 | $38.84 | $39.23 | $38.99 | 4,538,780 |
2022-05-12 | $38.43 | $38.73 | $38.01 | $38.63 | $38.40 | 6,610,607 |
2022-05-11 | $38.81 | $39.45 | $38.52 | $38.55 | $38.32 | 4,700,029 |
2022-05-10 | $39.33 | $39.44 | $38.41 | $38.77 | $38.54 | 7,171,015 |
2022-05-09 | $39.42 | $39.52 | $38.77 | $38.90 | $38.66 | 4,774,172 |
2022-05-06 | $39.89 | $40.05 | $39.38 | $39.93 | $39.69 | 5,685,922 |
2022-05-05 | $40.73 | $40.79 | $39.68 | $40.03 | $39.79 | 4,249,706 |
2022-05-04 | $40.00 | $41.05 | $39.87 | $41.02 | $40.77 | 4,041,255 |
2022-05-03 | $39.80 | $40.21 | $39.62 | $39.91 | $39.67 | 4,508,366 |
2022-05-02 | $39.78 | $39.99 | $38.96 | $39.70 | $39.46 | 5,419,453 |
2022-04-29 | $40.68 | $40.77 | $39.62 | $39.70 | $39.46 | 3,398,830 |
2022-04-28 | $40.53 | $41.05 | $40.17 | $40.91 | $40.66 | 2,971,674 |
2022-04-27 | $40.28 | $40.70 | $40.08 | $40.30 | $40.06 | 5,671,746 |
2022-04-26 | $40.74 | $40.95 | $40.18 | $40.19 | $39.95 | 5,370,961 |
2022-04-25 | $40.74 | $41.09 | $40.12 | $41.02 | $40.77 | 4,938,250 |
2022-04-22 | $41.89 | $41.89 | $40.92 | $40.96 | $40.71 | 2,807,999 |
2022-04-21 | $42.77 | $42.86 | $41.99 | $42.06 | $41.81 | 4,941,002 |
2022-04-20 | $42.40 | $42.70 | $42.35 | $42.52 | $42.26 | 2,228,398 |
2022-04-19 | $41.70 | $42.29 | $41.69 | $42.21 | $41.95 | 1,600,653 |
2022-04-18 | $41.69 | $41.93 | $41.51 | $41.68 | $41.43 | 2,245,224 |
2022-04-14 | $41.91 | $42.12 | $41.73 | $41.75 | $41.50 | 1,765,536 |
2022-04-13 | $41.60 | $41.94 | $41.57 | $41.91 | $41.66 | 1,975,728 |
2022-04-12 | $41.84 | $42.07 | $41.46 | $41.60 | $41.35 | 2,142,041 |
2022-04-11 | $41.96 | $42.07 | $41.64 | $41.68 | $41.43 | 2,159,651 |
2022-04-08 | $41.87 | $42.23 | $41.81 | $42.06 | $41.81 | 1,991,101 |
2022-04-07 | $41.63 | $41.99 | $41.39 | $41.87 | $41.62 | 2,461,138 |
2022-04-06 | $41.44 | $41.77 | $41.34 | $41.68 | $41.43 | 2,965,081 |
2022-04-05 | $41.80 | $42.15 | $41.53 | $41.63 | $41.38 | 2,216,962 |
2022-04-04 | $41.92 | $41.92 | $41.60 | $41.90 | $41.65 | 1,854,426 |
2022-04-01 | $41.93 | $41.96 | $41.59 | $41.93 | $41.68 | 4,299,704 |
2022-03-31 | $42.23 | $42.37 | $41.73 | $41.75 | $41.50 | 3,750,681 |
2022-03-30 | $42.37 | $42.49 | $42.12 | $42.32 | $42.06 | 4,713,704 |
2022-03-29 | $42.25 | $42.42 | $42.06 | $42.42 | $42.16 | 10,603,804 |
2022-03-28 | $41.90 | $42.01 | $41.61 | $42.00 | $41.75 | 2,664,400 |
2022-03-25 | $41.67 | $42.00 | $41.62 | $41.99 | $41.74 | 2,614,810 |
2022-03-24 | $41.35 | $41.59 | $41.22 | $41.58 | $41.33 | 3,005,988 |
2022-03-23 | $41.47 | $41.54 | $41.15 | $41.15 | $40.90 | 2,130,730 |
2022-03-22 | $41.56 | $41.68 | $41.48 | $41.62 | $41.37 | 3,244,844 |
2022-03-21 | $41.35 | $41.55 | $41.13 | $41.36 | $41.11 | 2,368,623 |
2022-03-18 | $41.22 | $41.50 | $41.05 | $41.45 | $41.02 | 3,110,638 |
2022-03-17 | $40.73 | $41.34 | $40.70 | $41.34 | $40.91 | 2,028,559 |
2022-03-16 | $40.59 | $40.87 | $40.13 | $40.87 | $40.44 | 2,412,863 |
2022-03-15 | $39.97 | $40.37 | $39.86 | $40.32 | $39.90 | 2,575,591 |
2022-03-14 | $39.97 | $40.26 | $39.62 | $39.79 | $39.37 | 2,228,756 |
2022-03-11 | $40.30 | $40.44 | $39.76 | $39.80 | $39.38 | 2,448,028 |
2022-03-10 | $39.74 | $40.17 | $39.69 | $40.11 | $39.69 | 3,021,134 |
2022-03-09 | $40.17 | $40.40 | $40.04 | $40.17 | $39.75 | 5,074,709 |
2022-03-08 | $40.00 | $40.43 | $39.53 | $39.54 | $39.13 | 19,230,025 |
2022-03-07 | $40.62 | $40.65 | $39.86 | $39.87 | $39.45 | 3,906,993 |
2022-03-04 | $40.49 | $40.79 | $40.30 | $40.79 | $40.36 | 3,153,211 |
2022-03-03 | $41.05 | $41.18 | $40.64 | $40.91 | $40.48 | 2,735,712 |
2022-03-02 | $40.33 | $41.04 | $40.28 | $40.85 | $40.42 | 3,238,069 |
2022-03-01 | $40.52 | $40.76 | $39.86 | $40.09 | $39.67 | 5,705,787 |
2022-02-28 | $40.36 | $40.83 | $40.22 | $40.69 | $40.27 | 4,924,989 |
2022-02-25 | $40.04 | $41.02 | $40.01 | $40.95 | $40.52 | 3,599,756 |
2022-02-24 | $39.11 | $39.91 | $38.89 | $39.84 | $39.42 | 7,131,011 |
2022-02-23 | $40.53 | $40.61 | $39.79 | $39.85 | $39.43 | 3,376,833 |
2022-02-22 | $40.65 | $40.76 | $40.08 | $40.36 | $39.94 | 3,552,306 |
2022-02-18 | $40.81 | $41.03 | $40.50 | $40.69 | $40.27 | 2,781,442 |
2022-02-17 | $41.19 | $41.19 | $40.76 | $40.85 | $40.42 | 2,254,641 |
2022-02-16 | $41.22 | $41.53 | $41.10 | $41.42 | $40.99 | 2,661,227 |
2022-02-15 | $41.18 | $41.41 | $41.14 | $41.33 | $40.90 | 3,709,048 |
2022-02-14 | $41.11 | $41.21 | $40.60 | $40.89 | $40.46 | 3,677,257 |
2022-02-11 | $41.59 | $41.86 | $41.02 | $41.15 | $40.72 | 7,208,320 |
2022-02-10 | $41.80 | $42.26 | $41.41 | $41.58 | $41.15 | 3,321,813 |
2022-02-09 | $41.98 | $42.20 | $41.93 | $42.14 | $41.70 | 2,698,133 |
2022-02-08 | $41.43 | $41.76 | $41.33 | $41.69 | $41.25 | 3,244,650 |
2022-02-07 | $41.39 | $41.67 | $41.27 | $41.40 | $40.97 | 2,155,804 |
2022-02-04 | $41.28 | $41.66 | $41.01 | $41.36 | $40.93 | 3,661,232 |
2022-02-03 | $41.73 | $41.81 | $41.41 | $41.47 | $41.04 | 2,927,955 |
2022-02-02 | $41.52 | $41.94 | $41.44 | $41.85 | $41.41 | 3,654,519 |
2022-02-01 | $41.33 | $41.65 | $41.14 | $41.58 | $41.15 | 6,949,366 |
2022-01-31 | $40.67 | $41.32 | $40.59 | $41.25 | $40.82 | 3,168,324 |
2022-01-28 | $40.23 | $40.90 | $39.87 | $40.90 | $40.47 | 3,504,259 |
2022-01-27 | $40.66 | $41.07 | $40.07 | $40.27 | $39.85 | 4,776,707 |
2022-01-26 | $40.85 | $41.18 | $39.99 | $40.34 | $39.92 | 7,837,381 |
2022-01-25 | $40.30 | $40.92 | $39.68 | $40.62 | $40.20 | 8,891,233 |
2022-01-24 | $40.25 | $40.82 | $39.43 | $40.76 | $40.33 | 10,958,196 |
2022-01-21 | $41.21 | $41.38 | $40.61 | $40.69 | $40.27 | 5,812,502 |
2022-01-20 | $41.67 | $42.12 | $41.19 | $41.22 | $40.79 | 6,986,251 |
2022-01-19 | $42.08 | $42.14 | $41.59 | $41.62 | $41.19 | 2,763,187 |
2022-01-18 | $42.24 | $42.28 | $41.81 | $41.97 | $41.53 | 3,674,193 |
2022-01-14 | $42.28 | $42.52 | $42.10 | $42.50 | $42.06 | 2,968,483 |
2022-01-13 | $42.72 | $42.91 | $42.44 | $42.56 | $42.12 | 6,047,747 |
2022-01-12 | $42.69 | $42.75 | $42.46 | $42.64 | $42.20 | 1,928,194 |
2022-01-11 | $42.35 | $42.62 | $42.01 | $42.60 | $42.16 | 3,540,374 |
2022-01-10 | $42.44 | $42.48 | $41.87 | $42.30 | $41.86 | 4,224,095 |
2022-01-07 | $42.35 | $42.58 | $42.27 | $42.44 | $42.00 | 3,291,232 |
2022-01-06 | $42.47 | $42.57 | $42.25 | $42.37 | $41.93 | 4,144,605 |
2022-01-05 | $42.72 | $42.99 | $42.30 | $42.31 | $41.87 | 3,753,912 |
2022-01-04 | $42.38 | $42.73 | $42.36 | $42.61 | $42.17 | 4,031,994 |
2022-01-03 | $42.06 | $42.22 | $41.89 | $42.18 | $41.74 | 3,404,157 |
2021-12-31 | $41.92 | $42.15 | $41.92 | $42.00 | $41.56 | 2,335,362 |
2021-12-30 | $42.11 | $42.26 | $41.96 | $42.00 | $41.56 | 2,062,894 |
2021-12-29 | $41.94 | $42.13 | $41.90 | $42.04 | $41.60 | 1,689,870 |
2021-12-28 | $41.81 | $42.05 | $41.76 | $41.94 | $41.50 | 1,289,249 |
2021-12-27 | $41.48 | $41.82 | $41.39 | $41.82 | $41.38 | 938,434 |
2021-12-23 | $41.31 | $41.52 | $41.27 | $41.40 | $40.97 | 1,304,102 |
2021-12-22 | $40.88 | $41.18 | $40.79 | $41.17 | $40.74 | 1,414,527 |
2021-12-21 | $40.57 | $40.97 | $40.57 | $40.91 | $40.48 | 1,762,590 |
2021-12-20 | $40.26 | $40.34 | $39.95 | $40.30 | $39.88 | 3,066,187 |
2021-12-17 | $41.38 | $41.38 | $40.91 | $40.97 | $40.29 | 3,534,583 |
2021-12-16 | $41.52 | $41.82 | $41.42 | $41.53 | $40.84 | 4,288,403 |
2021-12-15 | $40.97 | $41.30 | $40.74 | $41.26 | $40.57 | 4,356,840 |
2021-12-14 | $40.81 | $41.17 | $40.81 | $40.93 | $40.25 | 2,193,078 |
2021-12-13 | $41.12 | $41.16 | $40.84 | $40.97 | $40.29 | 1,322,282 |
2021-12-10 | $41.09 | $41.21 | $40.90 | $41.18 | $40.49 | 1,802,168 |
2021-12-09 | $40.86 | $41.05 | $40.76 | $40.88 | $40.20 | 1,031,709 |
2021-12-08 | $41.04 | $41.14 | $40.85 | $41.00 | $40.32 | 1,560,159 |
2021-12-07 | $40.83 | $41.17 | $40.82 | $41.02 | $40.34 | 2,222,544 |
2021-12-06 | $40.31 | $40.77 | $40.23 | $40.49 | $39.82 | 3,679,753 |
2021-12-03 | $40.15 | $40.25 | $39.59 | $39.93 | $39.26 | 4,185,437 |
2021-12-02 | $39.33 | $40.18 | $39.24 | $40.00 | $39.33 | 4,212,723 |
2021-12-01 | $39.98 | $40.32 | $39.12 | $39.14 | $38.49 | 5,620,681 |
2021-11-30 | $40.08 | $40.14 | $39.44 | $39.45 | $38.79 | 4,208,569 |
2021-11-29 | $40.68 | $40.69 | $40.22 | $40.40 | $39.73 | 2,793,302 |
2021-11-26 | $40.37 | $40.43 | $40.03 | $40.29 | $39.62 | 2,038,128 |
2021-11-24 | $41.10 | $41.27 | $41.10 | $41.24 | $40.55 | 1,298,223 |
2021-11-23 | $40.98 | $41.27 | $40.93 | $41.23 | $40.54 | 2,039,669 |
2021-11-22 | $40.81 | $41.22 | $40.77 | $40.92 | $40.24 | 1,998,545 |
2021-11-19 | $40.91 | $40.91 | $40.64 | $40.66 | $39.98 | 1,800,945 |
2021-11-18 | $41.21 | $41.21 | $40.86 | $41.05 | $40.37 | 1,821,103 |
2021-11-17 | $41.35 | $41.35 | $41.12 | $41.21 | $40.52 | 2,025,919 |
2021-11-16 | $41.48 | $41.58 | $41.37 | $41.40 | $40.71 | 1,002,667 |
2021-11-15 | $41.54 | $41.55 | $41.39 | $41.46 | $40.77 | 1,816,195 |
2021-11-12 | $41.44 | $41.47 | $41.26 | $41.41 | $40.72 | 1,480,595 |
2021-11-11 | $41.38 | $41.38 | $41.27 | $41.32 | $40.63 | 1,882,423 |
2021-11-10 | $41.44 | $41.63 | $41.31 | $41.37 | $40.68 | 1,931,986 |
2021-11-09 | $41.51 | $41.54 | $41.31 | $41.48 | $40.79 | 1,638,983 |
2021-11-08 | $41.67 | $41.72 | $41.44 | $41.54 | $40.85 | 1,554,701 |
2021-11-05 | $41.44 | $41.65 | $41.35 | $41.48 | $40.79 | 1,931,938 |
2021-11-04 | $41.38 | $41.38 | $40.96 | $41.16 | $40.47 | 6,222,174 |
2021-11-03 | $41.02 | $41.36 | $41.00 | $41.34 | $40.65 | 1,925,627 |
2021-11-02 | $41.10 | $41.19 | $40.95 | $41.14 | $40.45 | 1,178,839 |
2021-11-01 | $40.97 | $41.04 | $40.85 | $41.02 | $40.34 | 3,917,390 |
2021-10-29 | $40.83 | $40.95 | $40.70 | $40.79 | $40.11 | 1,983,633 |
2021-10-28 | $40.69 | $40.91 | $40.65 | $40.91 | $40.23 | 1,277,205 |
2021-10-27 | $41.13 | $41.13 | $40.60 | $40.60 | $39.92 | 1,788,243 |
2021-10-26 | $41.25 | $41.32 | $41.15 | $41.18 | $40.49 | 1,777,280 |
2021-10-25 | $41.18 | $41.25 | $41.04 | $41.19 | $40.50 | 1,702,681 |
2021-10-22 | $41.00 | $41.17 | $40.90 | $41.09 | $40.41 | 2,062,383 |
2021-10-21 | $40.99 | $41.03 | $40.81 | $40.98 | $40.30 | 1,095,266 |
2021-10-20 | $40.72 | $41.06 | $40.67 | $41.06 | $40.38 | 1,809,041 |
2021-10-19 | $40.55 | $40.70 | $40.43 | $40.70 | $40.02 | 1,180,781 |
2021-10-18 | $40.35 | $40.55 | $40.19 | $40.39 | $39.72 | 1,835,745 |
2021-10-15 | $40.49 | $40.66 | $40.44 | $40.52 | $39.84 | 1,419,417 |
2021-10-14 | $39.94 | $40.24 | $39.85 | $40.23 | $39.56 | 1,486,691 |
2021-10-13 | $39.61 | $39.70 | $39.22 | $39.63 | $38.97 | 3,167,038 |
2021-10-12 | $39.73 | $39.84 | $39.54 | $39.63 | $38.97 | 2,350,956 |
2021-10-11 | $40.09 | $40.24 | $39.71 | $39.72 | $39.06 | 2,065,323 |
2021-10-08 | $40.08 | $40.17 | $39.96 | $40.04 | $39.37 | 1,823,037 |
2021-10-07 | $39.97 | $40.29 | $39.97 | $40.02 | $39.35 | 2,772,358 |
2021-10-06 | $39.37 | $39.72 | $39.09 | $39.70 | $39.04 | 5,097,480 |
2021-10-05 | $39.51 | $39.89 | $39.39 | $39.65 | $38.99 | 2,505,980 |
2021-10-04 | $39.51 | $39.82 | $39.21 | $39.38 | $38.72 | 2,796,636 |
2021-10-01 | $39.21 | $39.75 | $38.94 | $39.56 | $38.90 | 2,492,484 |
2021-09-30 | $39.79 | $39.82 | $39.00 | $39.00 | $38.35 | 3,218,342 |
2021-09-29 | $39.65 | $39.87 | $39.52 | $39.67 | $39.01 | 1,910,846 |
2021-09-28 | $39.97 | $40.04 | $39.48 | $39.57 | $38.91 | 2,144,833 |
2021-09-27 | $39.99 | $40.26 | $39.95 | $40.05 | $39.38 | 1,242,889 |
2021-09-24 | $39.66 | $39.97 | $39.66 | $39.87 | $39.21 | 1,346,758 |
2021-09-23 | $39.44 | $39.98 | $39.39 | $39.80 | $39.14 | 1,701,971 |
2021-09-22 | $39.10 | $39.47 | $39.08 | $39.21 | $38.56 | 2,226,991 |
2021-09-21 | $39.14 | $39.26 | $38.78 | $38.79 | $38.14 | 2,758,381 |
2021-09-20 | $38.93 | $39.09 | $38.49 | $38.95 | $38.30 | 3,725,030 |
2021-09-17 | $39.92 | $40.01 | $39.66 | $39.72 | $38.87 | 1,460,947 |
2021-09-16 | $40.14 | $40.24 | $39.77 | $39.98 | $39.13 | 1,045,724 |
2021-09-15 | $39.75 | $40.18 | $39.69 | $40.11 | $39.26 | 1,596,479 |
2021-09-14 | $40.22 | $40.26 | $39.65 | $39.76 | $38.91 | 1,475,980 |
2021-09-13 | $40.14 | $40.25 | $39.90 | $40.11 | $39.26 | 2,615,425 |
2021-09-10 | $40.35 | $40.36 | $39.85 | $39.86 | $39.01 | 1,891,238 |
2021-09-09 | $40.17 | $40.46 | $40.11 | $40.14 | $39.29 | 1,535,452 |
2021-09-08 | $40.21 | $40.37 | $40.11 | $40.27 | $39.41 | 1,797,152 |
2021-09-07 | $40.53 | $40.53 | $40.24 | $40.28 | $39.42 | 1,415,850 |
2021-09-03 | $40.64 | $40.69 | $40.51 | $40.58 | $39.72 | 1,142,390 |
2021-09-02 | $40.59 | $40.74 | $40.57 | $40.73 | $39.86 | 1,400,076 |
2021-09-01 | $40.60 | $40.60 | $40.38 | $40.47 | $39.61 | 1,667,208 |
2021-08-31 | $40.49 | $40.66 | $40.45 | $40.53 | $39.67 | 1,297,415 |
2021-08-30 | $40.72 | $40.74 | $40.52 | $40.55 | $39.69 | 1,590,992 |
2021-08-27 | $40.44 | $40.73 | $40.42 | $40.70 | $39.83 | 3,341,774 |
2021-08-26 | $40.61 | $40.62 | $40.31 | $40.36 | $39.50 | 2,424,292 |
2021-08-25 | $40.45 | $40.74 | $40.36 | $40.63 | $39.76 | 1,298,732 |
2021-08-24 | $40.42 | $40.53 | $40.39 | $40.48 | $39.62 | 1,975,112 |
2021-08-23 | $40.30 | $40.47 | $40.29 | $40.34 | $39.48 | 1,100,753 |
2021-08-20 | $39.88 | $40.16 | $39.78 | $40.09 | $39.24 | 1,030,480 |
2021-08-19 | $39.74 | $40.04 | $39.66 | $39.89 | $39.04 | 2,397,653 |
2021-08-18 | $40.39 | $40.52 | $40.03 | $40.05 | $39.20 | 1,218,344 |
2021-08-17 | $40.50 | $40.62 | $40.18 | $40.51 | $39.65 | 1,406,920 |
2021-08-16 | $40.52 | $40.70 | $40.30 | $40.70 | $39.83 | 1,836,688 |
2021-08-13 | $40.75 | $40.79 | $40.61 | $40.67 | $39.80 | 915,829 |
2021-08-12 | $40.68 | $40.70 | $40.49 | $40.69 | $39.82 | 1,614,051 |
2021-08-11 | $40.50 | $40.69 | $40.42 | $40.69 | $39.82 | 1,081,301 |
2021-08-10 | $40.19 | $40.48 | $40.14 | $40.44 | $39.58 | 1,191,802 |
2021-08-09 | $40.18 | $40.23 | $40.02 | $40.17 | $39.31 | 1,827,140 |
2021-08-06 | $40.10 | $40.27 | $40.07 | $40.22 | $39.36 | 1,325,366 |
2021-08-05 | $39.77 | $39.94 | $39.76 | $39.94 | $39.09 | 2,628,650 |
2021-08-04 | $39.88 | $39.97 | $39.68 | $39.68 | $38.84 | 2,849,579 |
2021-08-03 | $39.86 | $40.11 | $39.52 | $40.11 | $39.26 | 2,300,198 |
2021-08-02 | $40.03 | $40.28 | $39.72 | $39.75 | $38.90 | 3,343,732 |
2021-07-30 | $39.97 | $40.11 | $39.79 | $39.86 | $39.01 | 2,627,715 |
2021-07-29 | $40.00 | $40.16 | $39.91 | $40.01 | $39.16 | 1,936,177 |
2021-07-28 | $39.90 | $39.91 | $39.60 | $39.73 | $38.88 | 2,898,247 |
2021-07-27 | $39.66 | $39.84 | $39.49 | $39.83 | $38.98 | 2,359,464 |
2021-07-26 | $39.56 | $39.81 | $39.56 | $39.80 | $38.95 | 1,997,946 |
2021-07-23 | $39.56 | $39.67 | $39.43 | $39.63 | $38.79 | 2,063,347 |
2021-07-22 | $39.54 | $39.56 | $39.27 | $39.41 | $38.57 | 2,083,727 |
2021-07-21 | $39.39 | $39.64 | $39.39 | $39.57 | $38.73 | 4,679,531 |
2021-07-20 | $38.57 | $39.32 | $38.53 | $39.15 | $38.32 | 7,358,590 |
2021-07-19 | $38.73 | $38.83 | $38.24 | $38.51 | $37.69 | 7,982,022 |
2021-07-16 | $39.79 | $39.80 | $39.25 | $39.29 | $38.45 | 1,940,370 |
2021-07-15 | $39.44 | $39.73 | $39.44 | $39.65 | $38.81 | 2,862,370 |
2021-07-14 | $39.80 | $39.94 | $39.51 | $39.68 | $38.84 | 1,818,123 |
2021-07-13 | $39.86 | $39.94 | $39.66 | $39.69 | $38.84 | 1,985,622 |
2021-07-12 | $39.65 | $39.99 | $39.55 | $39.96 | $39.11 | 1,988,959 |
2021-07-09 | $39.50 | $39.83 | $39.47 | $39.82 | $38.97 | 8,441,166 |
2021-07-08 | $39.12 | $39.34 | $38.95 | $39.21 | $38.38 | 2,696,528 |
2021-07-07 | $39.40 | $39.60 | $39.29 | $39.57 | $38.73 | 2,596,063 |
2021-07-06 | $39.82 | $39.84 | $39.24 | $39.50 | $38.66 | 4,044,697 |
2021-07-02 | $39.87 | $39.94 | $39.74 | $39.90 | $39.05 | 1,269,128 |
2021-07-01 | $39.65 | $39.84 | $39.62 | $39.82 | $38.97 | 3,692,235 |
2021-06-30 | $39.34 | $39.59 | $39.34 | $39.54 | $38.70 | 2,079,413 |
2021-06-29 | $39.58 | $39.68 | $39.33 | $39.35 | $38.51 | 5,409,563 |
2021-06-28 | $39.73 | $39.73 | $39.35 | $39.49 | $38.65 | 2,493,333 |
2021-06-25 | $39.55 | $39.78 | $39.48 | $39.73 | $38.88 | 2,063,461 |
2021-06-24 | $39.38 | $39.48 | $39.27 | $39.45 | $38.61 | 1,758,965 |
2021-06-23 | $39.30 | $39.33 | $39.17 | $39.17 | $38.34 | 2,153,659 |
2021-06-22 | $39.25 | $39.38 | $39.05 | $39.26 | $38.42 | 4,692,349 |
2021-06-21 | $38.75 | $39.24 | $38.73 | $39.21 | $38.38 | 2,315,295 |
2021-06-18 | $39.03 | $39.06 | $38.67 | $38.68 | $37.66 | 3,734,108 |
2021-06-17 | $39.91 | $39.99 | $39.21 | $39.41 | $38.37 | 2,857,213 |
2021-06-16 | $40.18 | $40.18 | $39.74 | $39.90 | $38.85 | 4,681,471 |
2021-06-15 | $40.23 | $40.28 | $40.05 | $40.20 | $39.14 | 14,340,587 |
2021-06-14 | $40.30 | $40.34 | $39.96 | $40.16 | $39.10 | 1,179,719 |
2021-06-11 | $40.39 | $40.42 | $40.22 | $40.36 | $39.30 | 1,142,452 |
2021-06-10 | $40.51 | $40.58 | $40.23 | $40.28 | $39.22 | 1,131,625 |
2021-06-09 | $40.43 | $40.47 | $40.27 | $40.29 | $39.23 | 2,472,109 |
2021-06-08 | $40.46 | $40.49 | $40.24 | $40.42 | $39.36 | 7,541,503 |
2021-06-07 | $40.66 | $40.67 | $40.43 | $40.48 | $39.41 | 2,063,341 |
2021-06-04 | $40.60 | $40.64 | $40.45 | $40.60 | $39.53 | 1,994,873 |
2021-06-03 | $40.26 | $40.52 | $40.17 | $40.45 | $39.39 | 1,440,074 |
2021-06-02 | $40.46 | $40.49 | $40.27 | $40.44 | $39.38 | 3,749,247 |
2021-06-01 | $40.55 | $40.59 | $40.27 | $40.37 | $39.31 | 1,916,159 |
2021-05-28 | $40.30 | $40.34 | $40.15 | $40.22 | $39.16 | 6,248,592 |
2021-05-27 | $40.22 | $40.31 | $40.10 | $40.17 | $39.11 | 1,784,456 |
2021-05-26 | $40.00 | $40.05 | $39.84 | $40.01 | $38.96 | 1,779,951 |
2021-05-25 | $40.23 | $40.27 | $39.88 | $39.93 | $38.88 | 2,943,518 |
2021-05-24 | $40.12 | $40.26 | $40.02 | $40.15 | $39.09 | 1,787,387 |
2021-05-21 | $39.98 | $40.18 | $39.85 | $39.95 | $38.90 | 2,393,040 |
2021-05-20 | $39.62 | $39.95 | $39.52 | $39.79 | $38.74 | 1,525,502 |
2021-05-19 | $39.45 | $39.60 | $39.07 | $39.60 | $38.56 | 3,776,365 |
2021-05-18 | $40.19 | $40.22 | $39.81 | $39.84 | $38.79 | 1,569,747 |
2021-05-17 | $40.17 | $40.29 | $40.02 | $40.19 | $39.13 | 2,618,849 |
2021-05-14 | $39.90 | $40.29 | $39.90 | $40.19 | $39.13 | 2,636,391 |
2021-05-13 | $39.18 | $39.91 | $39.16 | $39.72 | $38.67 | 5,688,764 |
2021-05-12 | $39.83 | $39.90 | $39.14 | $39.19 | $38.16 | 4,961,425 |
2021-05-11 | $40.05 | $40.21 | $39.64 | $39.89 | $38.84 | 16,373,445 |
2021-05-10 | $40.63 | $40.86 | $40.41 | $40.44 | $39.38 | 4,000,024 |
2021-05-07 | $40.02 | $40.46 | $39.95 | $40.43 | $39.37 | 1,696,713 |
2021-05-06 | $39.83 | $40.12 | $39.64 | $40.11 | $39.05 | 3,211,629 |
2021-05-05 | $39.76 | $39.87 | $39.72 | $39.78 | $38.73 | 1,799,381 |
2021-05-04 | $39.46 | $39.65 | $39.28 | $39.64 | $38.60 | 3,344,788 |
2021-05-03 | $39.57 | $39.74 | $39.48 | $39.60 | $38.56 | 3,468,135 |
2021-04-30 | $39.38 | $39.42 | $39.19 | $39.34 | $38.30 | 4,236,865 |
2021-04-29 | $39.39 | $39.56 | $39.23 | $39.53 | $38.49 | 3,265,281 |
2021-04-28 | $39.17 | $39.26 | $39.12 | $39.18 | $38.15 | 1,954,845 |
2021-04-27 | $39.07 | $39.17 | $38.94 | $39.13 | $38.10 | 2,488,066 |
2021-04-26 | $39.11 | $39.25 | $39.00 | $39.05 | $38.02 | 1,488,244 |
2021-04-23 | $38.78 | $39.19 | $38.70 | $39.05 | $38.02 | 2,123,708 |
2021-04-22 | $39.04 | $39.11 | $38.67 | $38.75 | $37.73 | 2,374,943 |
2021-04-21 | $38.54 | $39.09 | $38.54 | $39.03 | $38.00 | 2,470,127 |
2021-04-20 | $38.81 | $38.81 | $38.49 | $38.60 | $37.58 | 2,464,117 |
2021-04-19 | $39.04 | $39.07 | $38.85 | $38.96 | $37.93 | 4,781,358 |
2021-04-16 | $39.06 | $39.14 | $38.98 | $39.07 | $38.04 | 2,003,639 |
2021-04-15 | $38.78 | $38.89 | $38.65 | $38.86 | $37.84 | 2,203,890 |
2021-04-14 | $38.49 | $38.83 | $38.47 | $38.66 | $37.64 | 3,054,773 |
2021-04-13 | $38.56 | $38.60 | $38.33 | $38.49 | $37.48 | 1,958,451 |
2021-04-12 | $38.66 | $38.72 | $38.55 | $38.67 | $37.65 | 1,964,832 |
2021-04-09 | $38.48 | $38.66 | $38.41 | $38.62 | $37.60 | 3,637,394 |
2021-04-08 | $38.45 | $38.45 | $38.25 | $38.41 | $37.40 | 2,401,997 |
2021-04-07 | $38.49 | $38.61 | $38.33 | $38.45 | $37.44 | 3,421,513 |
2021-04-06 | $38.45 | $38.61 | $38.43 | $38.47 | $37.46 | 1,745,885 |
2021-04-05 | $38.45 | $38.59 | $38.38 | $38.51 | $37.50 | 2,517,036 |
2021-04-01 | $37.91 | $38.17 | $37.85 | $38.15 | $37.15 | 2,805,791 |
2021-03-31 | $38.05 | $38.11 | $37.87 | $37.90 | $36.90 | 4,092,541 |
2021-03-30 | $37.99 | $38.17 | $37.97 | $38.09 | $37.09 | 3,913,772 |
2021-03-29 | $37.96 | $38.23 | $37.81 | $38.08 | $37.08 | 2,264,517 |
2021-03-26 | $37.78 | $38.20 | $37.67 | $38.15 | $37.15 | 2,830,253 |
2021-03-25 | $36.99 | $37.62 | $36.82 | $37.56 | $36.57 | 10,857,030 |
2021-03-24 | $37.17 | $37.56 | $37.09 | $37.09 | $36.11 | 6,023,728 |
2021-03-23 | $37.36 | $37.49 | $36.96 | $37.08 | $36.10 | 2,975,743 |
2021-03-22 | $37.51 | $37.64 | $37.37 | $37.56 | $36.57 | 4,143,029 |
2021-03-19 | $37.93 | $38.00 | $37.54 | $37.79 | $36.56 | 2,280,948 |
2021-03-18 | $38.18 | $38.46 | $37.91 | $37.97 | $36.73 | 3,410,036 |
2021-03-17 | $38.06 | $38.21 | $37.85 | $38.21 | $36.97 | 1,512,645 |
2021-03-16 | $38.16 | $38.18 | $37.93 | $38.03 | $36.79 | 2,624,240 |
2021-03-15 | $38.21 | $38.30 | $37.90 | $38.29 | $37.04 | 2,598,707 |
2021-03-12 | $37.93 | $38.14 | $37.89 | $38.13 | $36.89 | 2,255,687 |
2021-03-11 | $37.82 | $38.06 | $37.67 | $37.79 | $36.56 | 2,597,668 |
2021-03-10 | $37.38 | $37.88 | $37.38 | $37.76 | $36.53 | 4,807,324 |
2021-03-09 | $37.47 | $37.68 | $37.24 | $37.28 | $36.07 | 8,468,685 |
2021-03-08 | $37.14 | $37.76 | $37.04 | $37.36 | $36.14 | 5,184,256 |
2021-03-05 | $36.55 | $37.05 | $36.02 | $36.91 | $35.71 | 11,000,013 |
2021-03-04 | $36.54 | $36.73 | $35.68 | $36.17 | $34.99 | 7,431,284 |
2021-03-03 | $36.55 | $36.89 | $36.52 | $36.54 | $35.35 | 3,434,597 |
2021-03-02 | $36.67 | $36.77 | $36.48 | $36.52 | $35.33 | 2,223,798 |
2021-03-01 | $36.37 | $36.85 | $36.37 | $36.63 | $35.44 | 2,759,238 |
2021-02-26 | $36.37 | $36.37 | $35.74 | $35.88 | $34.71 | 4,313,586 |
2021-02-25 | $37.04 | $37.06 | $36.19 | $36.31 | $35.13 | 2,860,425 |
2021-02-24 | $36.52 | $37.09 | $36.43 | $37.03 | $35.83 | 1,959,026 |
2021-02-23 | $36.42 | $36.59 | $36.12 | $36.50 | $35.31 | 2,447,479 |
2021-02-22 | $35.98 | $36.46 | $35.98 | $36.33 | $35.15 | 2,320,406 |
2021-02-19 | $36.12 | $36.21 | $36.08 | $36.09 | $34.92 | 1,457,047 |
2021-02-18 | $35.95 | $36.06 | $35.81 | $35.98 | $34.81 | 1,124,910 |
2021-02-17 | $35.95 | $36.16 | $35.80 | $36.14 | $34.96 | 1,331,886 |
2021-02-16 | $36.11 | $36.12 | $35.92 | $36.03 | $34.86 | 1,642,507 |
2021-02-12 | $35.69 | $35.97 | $35.69 | $35.94 | $34.77 | 1,359,402 |
2021-02-11 | $35.86 | $35.92 | $35.54 | $35.78 | $34.62 | 1,442,954 |
2021-02-10 | $35.89 | $35.92 | $35.60 | $35.81 | $34.65 | 1,020,262 |
2021-02-09 | $35.70 | $35.80 | $35.56 | $35.77 | $34.61 | 1,161,093 |
2021-02-08 | $35.52 | $35.76 | $35.52 | $35.75 | $34.59 | 1,387,362 |
2021-02-05 | $35.51 | $35.55 | $35.34 | $35.40 | $34.25 | 1,243,982 |
2021-02-04 | $34.83 | $35.25 | $34.81 | $35.25 | $34.10 | 1,369,729 |
2021-02-03 | $34.61 | $34.84 | $34.53 | $34.75 | $33.62 | 1,629,140 |
2021-02-02 | $34.46 | $34.83 | $34.44 | $34.62 | $33.49 | 2,158,859 |
2021-02-01 | $34.16 | $34.28 | $33.89 | $34.15 | $33.04 | 1,773,376 |
2021-01-29 | $34.33 | $34.45 | $33.72 | $33.86 | $32.76 | 3,705,180 |
2021-01-28 | $34.34 | $34.77 | $34.26 | $34.48 | $33.36 | 2,968,796 |
2021-01-27 | $34.46 | $34.46 | $33.89 | $34.06 | $32.95 | 3,187,858 |
2021-01-26 | $35.07 | $35.14 | $34.84 | $34.84 | $33.71 | 3,661,985 |
2021-01-25 | $34.84 | $34.99 | $34.59 | $34.99 | $33.85 | 2,639,403 |
2021-01-22 | $34.97 | $35.11 | $34.86 | $34.98 | $33.84 | 3,338,022 |
2021-01-21 | $35.45 | $35.45 | $35.20 | $35.25 | $34.10 | 4,694,953 |
2021-01-20 | $35.42 | $35.51 | $35.25 | $35.46 | $34.31 | 1,155,538 |
2021-01-19 | $35.42 | $35.44 | $35.24 | $35.30 | $34.15 | 2,398,882 |
2021-01-15 | $35.25 | $35.32 | $34.93 | $35.18 | $34.04 | 2,383,399 |
2021-01-14 | $35.51 | $35.71 | $35.44 | $35.52 | $34.36 | 1,731,906 |
2021-01-13 | $35.42 | $35.50 | $35.27 | $35.40 | $34.25 | 1,885,906 |
2021-01-12 | $35.31 | $35.47 | $35.20 | $35.40 | $34.25 | 2,316,375 |
2021-01-11 | $34.96 | $35.32 | $34.95 | $35.26 | $34.11 | 1,904,152 |
2021-01-08 | $35.32 | $35.33 | $34.91 | $35.24 | $34.09 | 2,378,891 |
2021-01-07 | $35.22 | $35.39 | $35.09 | $35.20 | $34.06 | 1,649,028 |
2021-01-06 | $34.32 | $35.19 | $34.32 | $34.98 | $33.84 | 2,914,383 |
2021-01-05 | $33.91 | $34.35 | $33.85 | $34.17 | $33.06 | 1,724,736 |
2021-01-04 | $34.50 | $34.51 | $33.65 | $33.92 | $32.82 | 3,034,569 |
2020-12-31 | $34.13 | $34.44 | $34.01 | $34.39 | $33.27 | 1,409,545 |
2020-12-30 | $34.03 | $34.22 | $34.03 | $34.12 | $33.01 | 1,083,656 |
2020-12-29 | $34.19 | $34.22 | $33.89 | $33.96 | $32.86 | 1,061,961 |
2020-12-28 | $34.10 | $34.25 | $34.00 | $34.04 | $32.93 | 960,439 |
2020-12-24 | $33.87 | $33.88 | $33.70 | $33.88 | $32.78 | 756,427 |
2020-12-23 | $33.70 | $33.94 | $33.69 | $33.80 | $32.70 | 1,980,913 |
2020-12-22 | $33.77 | $33.77 | $33.53 | $33.53 | $32.44 | 1,527,632 |
2020-12-21 | $33.52 | $33.90 | $33.32 | $33.80 | $32.70 | 2,800,237 |
2020-12-18 | $34.37 | $34.37 | $33.97 | $34.17 | $32.87 | 1,921,952 |
2020-12-17 | $34.30 | $34.36 | $34.19 | $34.33 | $33.02 | 2,291,460 |
2020-12-16 | $34.26 | $34.27 | $34.08 | $34.14 | $32.84 | 1,084,649 |
2020-12-15 | $34.01 | $34.29 | $33.86 | $34.24 | $32.94 | 1,319,887 |
2020-12-14 | $34.43 | $34.46 | $33.77 | $33.77 | $32.49 | 2,287,665 |
2020-12-11 | $34.09 | $34.20 | $33.91 | $34.16 | $32.86 | 1,671,078 |
2020-12-10 | $34.19 | $34.33 | $34.14 | $34.26 | $32.96 | 2,599,006 |
2020-12-09 | $34.50 | $34.55 | $34.19 | $34.35 | $33.04 | 1,898,957 |
2020-12-08 | $34.05 | $34.42 | $34.04 | $34.37 | $33.06 | 1,487,272 |
2020-12-07 | $34.30 | $34.32 | $34.10 | $34.22 | $32.92 | 2,034,178 |
2020-12-04 | $34.15 | $34.42 | $34.10 | $34.42 | $33.11 | 1,438,697 |
2020-12-03 | $33.95 | $34.17 | $33.89 | $34.03 | $32.74 | 2,449,246 |
2020-12-02 | $33.66 | $33.99 | $33.64 | $33.97 | $32.68 | 1,193,948 |
2020-12-01 | $33.86 | $34.09 | $33.72 | $33.74 | $32.46 | 2,764,799 |
2020-11-30 | $33.69 | $33.69 | $33.36 | $33.47 | $32.20 | 1,998,237 |
2020-11-27 | $33.85 | $33.91 | $33.69 | $33.79 | $32.50 | 703,946 |
2020-11-25 | $33.91 | $33.91 | $33.66 | $33.82 | $32.53 | 2,487,813 |
2020-11-24 | $33.71 | $34.08 | $33.64 | $34.03 | $32.74 | 7,302,567 |
2020-11-23 | $33.08 | $33.37 | $33.08 | $33.31 | $32.04 | 2,712,788 |
2020-11-20 | $33.00 | $33.07 | $32.81 | $32.88 | $31.63 | 1,522,685 |
2020-11-19 | $32.93 | $33.06 | $32.71 | $33.02 | $31.76 | 1,170,366 |
2020-11-18 | $33.55 | $33.58 | $32.97 | $32.98 | $31.73 | 2,330,281 |
2020-11-17 | $33.27 | $33.51 | $33.09 | $33.40 | $32.13 | 8,191,769 |
2020-11-16 | $33.59 | $33.59 | $33.24 | $33.58 | $32.30 | 1,626,939 |
2020-11-13 | $32.62 | $33.09 | $32.62 | $32.99 | $31.73 | 4,960,961 |
2020-11-12 | $32.57 | $32.65 | $32.15 | $32.38 | $31.15 | 3,173,897 |
2020-11-11 | $33.10 | $33.10 | $32.65 | $32.81 | $31.56 | 2,692,938 |
2020-11-10 | $32.60 | $32.95 | $32.46 | $32.92 | $31.67 | 4,354,179 |
2020-11-09 | $33.00 | $33.24 | $32.43 | $32.48 | $31.24 | 5,444,827 |
2020-11-06 | $31.32 | $31.41 | $31.12 | $31.18 | $29.99 | 2,240,617 |
2020-11-05 | $31.23 | $31.53 | $31.18 | $31.30 | $30.11 | 2,184,896 |
2020-11-04 | $30.87 | $31.39 | $30.64 | $30.83 | $29.66 | 3,053,491 |
2020-11-03 | $30.63 | $30.94 | $30.60 | $30.77 | $29.60 | 7,024,708 |
2020-11-02 | $30.07 | $30.28 | $29.78 | $30.21 | $29.06 | 2,124,009 |
2020-10-30 | $29.51 | $29.69 | $29.25 | $29.66 | $28.53 | 3,856,037 |
2020-10-29 | $29.46 | $29.92 | $29.19 | $29.65 | $28.52 | 4,336,379 |
2020-10-28 | $29.86 | $30.08 | $29.47 | $29.50 | $28.38 | 2,172,938 |
2020-10-27 | $30.76 | $30.76 | $30.40 | $30.40 | $29.24 | 2,269,613 |
2020-10-26 | $30.99 | $31.05 | $30.49 | $30.80 | $29.63 | 5,864,173 |
2020-10-23 | $31.48 | $31.50 | $31.20 | $31.39 | $30.20 | 2,531,118 |
2020-10-22 | $30.94 | $31.36 | $30.92 | $31.33 | $30.14 | 1,315,658 |
2020-10-21 | $31.03 | $31.14 | $30.91 | $30.91 | $29.73 | 1,073,254 |
2020-10-20 | $31.06 | $31.31 | $30.96 | $31.04 | $29.86 | 2,420,028 |
2020-10-19 | $31.36 | $31.44 | $30.84 | $30.89 | $29.71 | 1,159,170 |
2020-10-16 | $31.31 | $31.48 | $31.25 | $31.35 | $30.16 | 957,570 |
2020-10-15 | $30.87 | $31.26 | $30.79 | $31.24 | $30.05 | 1,302,520 |
2020-10-14 | $31.32 | $31.44 | $31.10 | $31.15 | $29.96 | 1,048,217 |
2020-10-13 | $31.50 | $31.57 | $31.23 | $31.32 | $30.13 | 748,904 |
2020-10-12 | $31.51 | $31.71 | $31.43 | $31.63 | $30.43 | 801,788 |
2020-10-09 | $31.52 | $31.57 | $31.30 | $31.41 | $30.21 | 1,224,791 |
2020-10-08 | $31.14 | $31.35 | $31.08 | $31.35 | $30.16 | 1,511,417 |
2020-10-07 | $30.73 | $31.07 | $30.72 | $30.97 | $29.79 | 3,096,833 |
2020-10-06 | $30.86 | $31.09 | $30.43 | $30.48 | $29.32 | 1,836,327 |
2020-10-05 | $30.52 | $30.80 | $30.48 | $30.76 | $29.59 | 858,687 |
2020-10-02 | $29.84 | $30.47 | $29.77 | $30.30 | $29.15 | 1,398,747 |
2020-10-01 | $30.34 | $30.44 | $30.05 | $30.22 | $29.07 | 1,376,922 |
2020-09-30 | $30.03 | $30.48 | $30.02 | $30.20 | $29.05 | 1,775,382 |
2020-09-29 | $30.17 | $30.18 | $29.82 | $29.93 | $28.79 | 1,262,690 |
2020-09-28 | $30.06 | $30.32 | $30.05 | $30.16 | $29.01 | 795,271 |
2020-09-25 | $29.23 | $29.78 | $29.19 | $29.71 | $28.58 | 2,097,389 |
2020-09-24 | $29.29 | $29.65 | $29.05 | $29.37 | $28.25 | 3,103,867 |
2020-09-23 | $29.98 | $30.09 | $29.33 | $29.35 | $28.23 | 1,409,140 |
2020-09-22 | $29.90 | $30.10 | $29.72 | $29.89 | $28.75 | 1,053,482 |
2020-09-21 | $30.11 | $30.11 | $29.53 | $29.87 | $28.73 | 2,400,856 |
2020-09-18 | $31.03 | $31.05 | $30.60 | $30.75 | $29.39 | 1,531,375 |
2020-09-17 | $30.79 | $31.10 | $30.67 | $30.98 | $29.61 | 2,331,673 |
2020-09-16 | $31.07 | $31.45 | $31.03 | $31.14 | $29.76 | 1,443,513 |
2020-09-15 | $31.10 | $31.18 | $30.88 | $30.92 | $29.55 | 1,026,838 |
2020-09-14 | $30.82 | $31.13 | $30.76 | $30.97 | $29.60 | 1,076,523 |
2020-09-11 | $30.53 | $30.70 | $30.34 | $30.58 | $29.23 | 4,363,002 |
2020-09-10 | $30.94 | $31.01 | $30.36 | $30.41 | $29.07 | 5,861,570 |
2020-09-09 | $30.77 | $31.12 | $30.71 | $30.86 | $29.50 | 2,918,990 |
2020-09-08 | $30.92 | $30.92 | $30.44 | $30.55 | $29.20 | 3,581,554 |
2020-09-04 | $31.34 | $31.43 | $30.70 | $31.09 | $29.72 | 7,177,893 |
2020-09-03 | $31.75 | $31.97 | $30.89 | $31.11 | $29.73 | 6,194,659 |
2020-09-02 | $31.22 | $31.79 | $31.16 | $31.68 | $30.28 | 3,719,228 |
2020-09-01 | $31.09 | $31.16 | $30.97 | $31.14 | $29.76 | 1,800,196 |
2020-08-31 | $31.34 | $31.34 | $31.14 | $31.14 | $29.76 | 1,246,448 |
2020-08-28 | $31.33 | $31.42 | $31.11 | $31.41 | $30.02 | 1,284,420 |
2020-08-27 | $31.05 | $31.29 | $31.04 | $31.19 | $29.81 | 2,288,392 |
2020-08-26 | $31.01 | $31.02 | $30.82 | $30.96 | $29.59 | 1,248,179 |
2020-08-25 | $31.18 | $31.22 | $30.92 | $31.04 | $29.67 | 1,580,417 |
2020-08-24 | $30.81 | $31.07 | $30.70 | $31.07 | $29.70 | 1,297,040 |
2020-08-21 | $30.59 | $30.69 | $30.52 | $30.65 | $29.30 | 1,724,982 |
2020-08-20 | $30.65 | $30.75 | $30.59 | $30.67 | $29.31 | 6,780,680 |
2020-08-19 | $31.01 | $31.10 | $30.76 | $30.84 | $29.48 | 1,820,737 |
2020-08-18 | $31.08 | $31.12 | $30.91 | $30.95 | $29.58 | 1,065,125 |
2020-08-17 | $31.16 | $31.17 | $31.03 | $31.06 | $29.69 | 2,619,597 |
2020-08-14 | $30.98 | $31.23 | $30.94 | $31.15 | $29.77 | 1,155,069 |
2020-08-13 | $31.11 | $31.18 | $30.99 | $31.07 | $29.70 | 2,377,876 |
2020-08-12 | $31.37 | $31.43 | $31.21 | $31.32 | $29.94 | 1,635,639 |
2020-08-11 | $31.52 | $31.62 | $31.01 | $31.10 | $29.73 | 12,987,693 |
2020-08-10 | $30.94 | $31.19 | $30.93 | $31.16 | $29.78 | 1,189,211 |
2020-08-07 | $30.45 | $30.87 | $30.41 | $30.85 | $29.49 | 2,259,870 |
2020-08-06 | $30.46 | $30.56 | $30.38 | $30.52 | $29.17 | 1,410,898 |
2020-08-05 | $30.52 | $30.59 | $30.46 | $30.52 | $29.17 | 934,087 |
2020-08-04 | $30.14 | $30.36 | $30.11 | $30.34 | $29.00 | 1,271,750 |
2020-08-03 | $30.18 | $30.26 | $30.00 | $30.18 | $28.85 | 1,750,103 |
2020-07-31 | $30.09 | $30.11 | $29.70 | $30.11 | $28.78 | 1,635,354 |
2020-07-30 | $30.16 | $30.24 | $29.88 | $30.19 | $28.86 | 3,192,720 |
2020-07-29 | $30.22 | $30.57 | $30.17 | $30.50 | $29.15 | 1,761,578 |
2020-07-28 | $30.14 | $30.33 | $30.10 | $30.16 | $28.83 | 2,074,708 |
2020-07-27 | $30.21 | $30.21 | $29.98 | $30.19 | $28.86 | 1,679,823 |
2020-07-24 | $30.34 | $30.43 | $30.08 | $30.19 | $28.86 | 2,112,609 |
2020-07-23 | $30.41 | $30.61 | $30.28 | $30.40 | $29.06 | 4,336,468 |
2020-07-22 | $30.20 | $30.44 | $30.13 | $30.41 | $29.07 | 1,392,317 |
2020-07-21 | $30.10 | $30.42 | $30.06 | $30.27 | $28.93 | 3,005,483 |
2020-07-20 | $30.05 | $30.11 | $29.85 | $29.89 | $28.57 | 1,722,007 |
2020-07-17 | $30.14 | $30.22 | $30.02 | $30.12 | $28.79 | 1,714,716 |
2020-07-16 | $29.87 | $30.17 | $29.84 | $30.03 | $28.70 | 2,887,726 |
2020-07-15 | $30.05 | $30.12 | $29.86 | $30.02 | $28.69 | 3,876,426 |
2020-07-14 | $29.08 | $29.68 | $29.00 | $29.63 | $28.32 | 4,614,893 |
2020-07-13 | $29.32 | $29.62 | $29.13 | $29.19 | $27.90 | 2,873,387 |
2020-07-10 | $28.61 | $29.15 | $28.61 | $29.14 | $27.85 | 2,256,100 |
2020-07-09 | $29.03 | $29.07 | $28.40 | $28.64 | $27.37 | 3,234,194 |
2020-07-08 | $29.06 | $29.19 | $28.85 | $29.08 | $27.79 | 1,248,500 |
2020-07-07 | $29.19 | $29.24 | $28.98 | $29.03 | $27.75 | 1,553,942 |
2020-07-06 | $29.54 | $29.63 | $29.30 | $29.41 | $28.11 | 2,017,343 |
2020-07-02 | $29.38 | $29.54 | $29.08 | $29.13 | $27.84 | 1,183,312 |
2020-07-01 | $29.11 | $29.29 | $28.92 | $29.01 | $27.73 | 3,534,347 |
2020-06-30 | $28.64 | $29.16 | $28.60 | $28.98 | $27.70 | 2,457,128 |
2020-06-29 | $28.43 | $28.70 | $28.26 | $28.70 | $27.43 | 4,342,202 |
2020-06-26 | $28.65 | $28.69 | $28.08 | $28.22 | $26.97 | 2,685,282 |
2020-06-25 | $28.44 | $28.85 | $28.27 | $28.84 | $27.57 | 2,497,696 |
2020-06-24 | $29.08 | $29.08 | $28.32 | $28.54 | $27.28 | 3,234,688 |
2020-06-23 | $29.62 | $29.64 | $29.34 | $29.36 | $28.06 | 1,551,971 |
2020-06-22 | $29.23 | $29.38 | $29.02 | $29.29 | $28.00 | 2,306,830 |
2020-06-19 | $30.23 | $30.24 | $29.42 | $29.54 | $28.03 | 2,999,956 |
2020-06-18 | $29.57 | $29.87 | $29.50 | $29.78 | $28.26 | 1,553,201 |
2020-06-17 | $30.18 | $30.18 | $29.72 | $29.77 | $28.25 | 3,022,792 |
2020-06-16 | $30.51 | $30.51 | $29.59 | $30.11 | $28.57 | 2,981,447 |
2020-06-15 | $28.64 | $29.69 | $28.47 | $29.55 | $28.04 | 3,016,764 |
2020-06-12 | $29.77 | $29.77 | $28.75 | $29.34 | $27.84 | 8,205,249 |
2020-06-11 | $29.87 | $30.05 | $28.79 | $28.86 | $27.39 | 4,289,621 |
2020-06-10 | $31.47 | $31.48 | $30.88 | $30.88 | $29.30 | 1,894,140 |
2020-06-09 | $31.68 | $31.69 | $31.41 | $31.51 | $29.90 | 3,641,507 |
2020-06-08 | $31.79 | $32.15 | $31.72 | $32.15 | $30.51 | 4,208,288 |
2020-06-05 | $31.60 | $31.87 | $31.42 | $31.52 | $29.91 | 3,262,911 |
2020-06-04 | $30.37 | $30.64 | $30.29 | $30.62 | $29.06 | 2,124,588 |
2020-06-03 | $30.24 | $30.59 | $30.21 | $30.49 | $28.93 | 3,312,431 |
2020-06-02 | $29.74 | $29.91 | $29.64 | $29.90 | $28.37 | 3,036,225 |
2020-06-01 | $29.46 | $29.70 | $29.37 | $29.60 | $28.09 | 3,506,848 |
2020-05-29 | $29.33 | $29.57 | $29.03 | $29.52 | $28.01 | 2,428,003 |
2020-05-28 | $29.92 | $29.92 | $29.44 | $29.51 | $28.00 | 2,507,233 |
2020-05-27 | $29.48 | $29.65 | $29.09 | $29.65 | $28.14 | 3,986,862 |
2020-05-26 | $29.00 | $29.20 | $28.93 | $28.99 | $27.51 | 1,606,289 |
2020-05-22 | $28.24 | $28.28 | $28.03 | $28.27 | $26.83 | 1,096,856 |
2020-05-21 | $28.38 | $28.51 | $28.14 | $28.24 | $26.80 | 1,852,044 |
2020-05-20 | $28.38 | $28.57 | $28.30 | $28.44 | $26.99 | 1,382,152 |
2020-05-19 | $28.38 | $28.43 | $28.00 | $28.00 | $26.57 | 4,408,527 |
2020-05-18 | $28.23 | $28.64 | $28.20 | $28.49 | $27.04 | 2,671,373 |
2020-05-15 | $27.16 | $27.43 | $27.02 | $27.38 | $25.98 | 1,801,496 |
2020-05-14 | $26.65 | $27.36 | $26.39 | $27.36 | $25.96 | 5,312,089 |
2020-05-13 | $27.51 | $27.51 | $26.77 | $26.96 | $25.58 | 2,717,323 |
2020-05-12 | $28.29 | $28.34 | $27.60 | $27.62 | $26.21 | 2,729,860 |
2020-05-11 | $28.11 | $28.34 | $27.96 | $28.15 | $26.71 | 2,573,481 |
2020-05-08 | $28.13 | $28.40 | $28.06 | $28.37 | $26.92 | 1,571,623 |
2020-05-07 | $27.80 | $28.08 | $27.71 | $27.74 | $26.32 | 1,722,146 |
2020-05-06 | $28.08 | $28.12 | $27.48 | $27.50 | $26.10 | 1,947,890 |
2020-05-05 | $28.06 | $28.26 | $27.91 | $27.91 | $26.49 | 2,439,222 |
2020-05-04 | $27.57 | $27.80 | $27.37 | $27.79 | $26.37 | 4,316,985 |
2020-05-01 | $28.13 | $28.18 | $27.69 | $27.83 | $26.41 | 3,299,817 |
2020-04-30 | $28.88 | $28.89 | $28.49 | $28.61 | $27.15 | 4,752,938 |
2020-04-29 | $29.25 | $29.43 | $28.99 | $29.17 | $27.68 | 1,830,154 |
2020-04-28 | $29.00 | $29.07 | $28.54 | $28.63 | $27.17 | 2,665,656 |
2020-04-27 | $28.10 | $28.63 | $28.04 | $28.53 | $27.07 | 1,413,454 |
2020-04-24 | $27.76 | $28.03 | $27.50 | $27.95 | $26.52 | 2,234,833 |
2020-04-23 | $27.67 | $28.05 | $27.54 | $27.59 | $26.18 | 2,326,817 |
2020-04-22 | $27.64 | $27.74 | $27.41 | $27.57 | $26.16 | 2,626,134 |
2020-04-21 | $27.35 | $27.58 | $27.07 | $27.15 | $25.76 | 3,195,650 |
2020-04-20 | $28.00 | $28.39 | $27.85 | $27.88 | $26.46 | 2,263,867 |
2020-04-17 | $28.14 | $28.55 | $27.98 | $28.47 | $27.02 | 1,450,800 |
2020-04-16 | $27.58 | $27.62 | $27.16 | $27.49 | $26.09 | 2,870,800 |
2020-04-15 | $27.65 | $27.67 | $27.26 | $27.52 | $26.12 | 5,371,181 |
2020-04-14 | $28.22 | $28.44 | $27.97 | $28.31 | $26.86 | 2,044,288 |
2020-04-13 | $28.17 | $28.21 | $27.40 | $27.72 | $26.31 | 2,789,258 |
2020-04-09 | $28.02 | $28.63 | $27.92 | $28.22 | $26.78 | 3,776,649 |
2020-04-08 | $26.84 | $27.77 | $26.62 | $27.63 | $26.22 | 2,247,378 |
2020-04-07 | $27.43 | $27.52 | $26.53 | $26.53 | $25.18 | 4,152,497 |
2020-04-06 | $25.83 | $26.66 | $25.74 | $26.48 | $25.13 | 3,340,424 |
2020-04-03 | $25.22 | $25.45 | $24.62 | $24.88 | $23.61 | 2,675,035 |
2020-04-02 | $24.59 | $25.46 | $24.55 | $25.30 | $24.01 | 3,213,122 |
2020-04-01 | $24.91 | $25.11 | $24.44 | $24.70 | $23.44 | 4,052,843 |
2020-03-31 | $26.17 | $26.40 | $25.71 | $25.84 | $24.52 | 3,193,902 |
2020-03-30 | $25.70 | $26.41 | $25.47 | $26.32 | $24.98 | 7,416,281 |
2020-03-27 | $25.53 | $26.31 | $25.23 | $25.59 | $24.28 | 5,021,663 |
2020-03-26 | $25.04 | $26.47 | $25.02 | $26.33 | $24.99 | 7,230,475 |
2020-03-25 | $24.38 | $25.69 | $23.88 | $24.71 | $23.45 | 5,318,494 |
2020-03-24 | $23.27 | $24.30 | $23.18 | $24.25 | $23.01 | 5,026,973 |
2020-03-23 | $22.93 | $22.93 | $21.77 | $22.11 | $20.98 | 4,958,296 |
2020-03-20 | $24.52 | $24.70 | $23.19 | $23.27 | $21.86 | 5,465,836 |
2020-03-19 | $24.19 | $24.90 | $23.45 | $24.35 | $22.88 | 2,993,946 |
2020-03-18 | $24.44 | $25.13 | $23.15 | $24.49 | $23.01 | 3,797,975 |
2020-03-17 | $24.99 | $26.21 | $24.26 | $25.90 | $24.33 | 4,709,272 |
2020-03-16 | $24.71 | $26.26 | $23.97 | $24.54 | $23.06 | 3,434,444 |
2020-03-13 | $26.94 | $27.69 | $25.49 | $27.63 | $25.96 | 5,269,068 |
2020-03-12 | $26.24 | $27.14 | $25.36 | $25.38 | $23.85 | 10,134,548 |
2020-03-11 | $28.90 | $28.97 | $27.88 | $28.23 | $26.52 | 3,246,577 |
2020-03-10 | $29.50 | $29.71 | $28.22 | $29.71 | $27.91 | 5,619,151 |
2020-03-09 | $28.74 | $29.35 | $27.75 | $28.36 | $26.64 | 6,916,693 |
2020-03-06 | $30.48 | $31.07 | $30.27 | $30.92 | $29.05 | 1,780,022 |
2020-03-05 | $31.72 | $32.01 | $31.18 | $31.50 | $29.60 | 1,863,050 |
2020-03-04 | $31.90 | $32.60 | $31.62 | $32.60 | $30.63 | 2,321,748 |
2020-03-03 | $32.15 | $32.64 | $30.97 | $31.27 | $29.38 | 3,636,685 |
2020-03-02 | $30.95 | $32.16 | $30.60 | $32.16 | $30.22 | 5,189,085 |
2020-02-28 | $30.34 | $30.84 | $29.89 | $30.80 | $28.94 | 9,894,773 |
2020-02-27 | $32.13 | $32.48 | $31.22 | $31.22 | $29.33 | 4,717,988 |
2020-02-26 | $33.04 | $33.32 | $32.60 | $32.61 | $30.64 | 2,493,046 |
2020-02-25 | $34.07 | $34.11 | $32.80 | $32.91 | $30.92 | 3,022,899 |
2020-02-24 | $34.19 | $34.32 | $33.89 | $33.98 | $31.93 | 1,415,653 |
2020-02-21 | $35.08 | $35.10 | $34.92 | $35.06 | $32.94 | 946,340 |
2020-02-20 | $35.16 | $35.30 | $34.94 | $35.22 | $33.09 | 1,290,864 |
2020-02-19 | $35.23 | $35.31 | $35.19 | $35.25 | $33.12 | 516,447 |
2020-02-18 | $35.20 | $35.26 | $34.99 | $35.13 | $33.01 | 658,459 |
2020-02-14 | $35.32 | $35.33 | $35.15 | $35.29 | $33.16 | 693,451 |
2020-02-13 | $35.22 | $35.38 | $35.15 | $35.31 | $33.17 | 684,236 |
2020-02-12 | $35.34 | $35.45 | $35.28 | $35.37 | $33.23 | 677,431 |
2020-02-11 | $35.20 | $35.30 | $35.14 | $35.20 | $33.07 | 1,308,717 |
2020-02-10 | $34.88 | $35.05 | $34.85 | $35.05 | $32.93 | 1,044,976 |
2020-02-07 | $35.05 | $35.05 | $34.89 | $34.93 | $32.82 | 1,223,584 |
2020-02-06 | $35.26 | $35.26 | $35.10 | $35.13 | $33.01 | 834,897 |
2020-02-05 | $34.79 | $35.15 | $34.79 | $35.12 | $33.00 | 1,484,348 |
2020-02-04 | $34.45 | $34.65 | $34.45 | $34.49 | $32.40 | 748,198 |
2020-02-03 | $34.13 | $34.36 | $34.06 | $34.10 | $32.04 | 1,339,893 |
2020-01-31 | $34.45 | $34.45 | $33.87 | $33.99 | $31.93 | 1,187,087 |
2020-01-30 | $34.25 | $34.62 | $34.14 | $34.60 | $32.51 | 1,114,926 |
2020-01-29 | $34.74 | $34.74 | $34.46 | $34.46 | $32.38 | 1,822,458 |
2020-01-28 | $34.54 | $34.75 | $34.49 | $34.62 | $32.53 | 5,018,957 |
2020-01-27 | $34.40 | $34.56 | $34.32 | $34.42 | $32.34 | 689,647 |
2020-01-24 | $35.26 | $35.26 | $34.74 | $34.90 | $32.79 | 953,775 |
2020-01-23 | $35.15 | $35.26 | $34.96 | $35.25 | $33.12 | 921,252 |
2020-01-22 | $35.32 | $35.35 | $35.21 | $35.23 | $33.10 | 804,664 |
2020-01-21 | $35.26 | $35.32 | $35.18 | $35.21 | $33.08 | 821,831 |
2020-01-17 | $35.37 | $35.38 | $35.31 | $35.36 | $33.22 | 922,938 |
2020-01-16 | $35.17 | $35.31 | $35.16 | $35.30 | $33.17 | 1,380,323 |
2020-01-15 | $34.97 | $35.15 | $34.92 | $35.05 | $32.93 | 1,102,391 |
2020-01-14 | $34.93 | $35.08 | $34.89 | $34.99 | $32.87 | 1,415,647 |
2020-01-13 | $34.89 | $34.98 | $34.80 | $34.98 | $32.86 | 889,017 |
2020-01-10 | $35.00 | $35.02 | $34.80 | $34.83 | $32.72 | 555,875 |
2020-01-09 | $34.97 | $34.98 | $34.85 | $34.95 | $32.84 | 2,866,688 |
2020-01-08 | $34.72 | $34.96 | $34.69 | $34.80 | $32.70 | 1,225,310 |
2020-01-07 | $34.75 | $34.80 | $34.64 | $34.71 | $32.61 | 20,951,350 |
2020-01-06 | $34.57 | $34.85 | $34.56 | $34.84 | $32.73 | 1,812,543 |
2020-01-03 | $34.70 | $34.88 | $34.66 | $34.79 | $32.69 | 2,020,268 |
2020-01-02 | $35.07 | $35.10 | $34.86 | $35.03 | $32.91 | 2,969,094 |
2019-12-31 | $34.75 | $34.92 | $34.72 | $34.91 | $32.80 | 1,014,592 |
2019-12-30 | $34.99 | $34.99 | $34.75 | $34.80 | $32.70 | 860,634 |
2019-12-27 | $35.03 | $35.03 | $34.90 | $34.95 | $32.84 | 578,414 |
2019-12-26 | $34.92 | $34.96 | $34.86 | $34.94 | $32.83 | 638,129 |
2019-12-24 | $34.91 | $34.91 | $34.84 | $34.87 | $32.76 | 314,037 |
2019-12-23 | $34.94 | $35.03 | $34.85 | $34.89 | $32.78 | 700,090 |
2019-12-20 | $35.07 | $35.17 | $35.04 | $35.07 | $32.75 | 3,545,977 |
2019-12-19 | $34.88 | $34.94 | $34.85 | $34.92 | $32.61 | 2,360,482 |
2019-12-18 | $34.91 | $34.91 | $34.82 | $34.84 | $32.54 | 719,423 |
2019-12-17 | $34.87 | $34.93 | $34.83 | $34.85 | $32.54 | 877,049 |
2019-12-16 | $34.81 | $34.92 | $34.76 | $34.82 | $32.52 | 588,932 |
2019-12-13 | $34.58 | $34.77 | $34.42 | $34.54 | $32.26 | 898,518 |
2019-12-12 | $34.20 | $34.66 | $34.17 | $34.60 | $32.31 | 1,463,833 |
2019-12-11 | $34.13 | $34.25 | $34.12 | $34.19 | $31.93 | 694,547 |
2019-12-10 | $34.13 | $34.20 | $33.99 | $34.12 | $31.86 | 807,417 |
2019-12-09 | $34.21 | $34.26 | $34.12 | $34.12 | $31.86 | 609,532 |
2019-12-06 | $34.15 | $34.30 | $34.15 | $34.24 | $31.98 | 794,749 |
2019-12-05 | $33.87 | $33.91 | $33.73 | $33.90 | $31.66 | 650,729 |
2019-12-04 | $33.67 | $33.87 | $33.63 | $33.77 | $31.54 | 500,423 |
2019-12-03 | $33.50 | $33.54 | $33.29 | $33.52 | $31.30 | 824,363 |
2019-12-02 | $34.15 | $34.19 | $33.83 | $33.83 | $31.59 | 1,226,301 |
2019-11-29 | $34.17 | $34.17 | $34.05 | $34.09 | $31.83 | 367,490 |
2019-11-27 | $34.15 | $34.22 | $34.09 | $34.21 | $31.95 | 635,882 |
2019-11-26 | $34.11 | $34.11 | $34.00 | $34.05 | $31.80 | 825,015 |
2019-11-25 | $33.97 | $34.10 | $33.96 | $34.08 | $31.83 | 720,006 |
2019-11-22 | $33.83 | $33.89 | $33.74 | $33.85 | $31.61 | 695,887 |
2019-11-21 | $33.80 | $33.80 | $33.64 | $33.75 | $31.52 | 908,576 |
2019-11-20 | $33.84 | $33.86 | $33.57 | $33.77 | $31.54 | 1,045,272 |
2019-11-19 | $34.10 | $34.10 | $33.85 | $33.89 | $31.65 | 967,944 |
2019-11-18 | $33.97 | $34.05 | $33.92 | $34.03 | $31.78 | 1,540,742 |
2019-11-15 | $33.92 | $34.01 | $33.81 | $34.01 | $31.76 | 1,423,260 |
2019-11-14 | $33.70 | $33.79 | $33.61 | $33.75 | $31.52 | 2,686,263 |
2019-11-13 | $33.62 | $33.79 | $33.54 | $33.73 | $31.50 | 1,860,836 |
2019-11-12 | $33.77 | $33.85 | $33.65 | $33.74 | $31.51 | 1,719,498 |
2019-11-11 | $33.63 | $33.73 | $33.59 | $33.72 | $31.49 | 898,335 |
2019-11-08 | $33.69 | $33.80 | $33.53 | $33.80 | $31.56 | 791,888 |
2019-11-07 | $33.75 | $33.85 | $33.65 | $33.73 | $31.50 | 1,571,914 |
2019-11-06 | $33.56 | $33.57 | $33.43 | $33.56 | $31.34 | 1,215,681 |
2019-11-05 | $33.53 | $33.63 | $33.48 | $33.54 | $31.32 | 5,854,386 |
2019-11-04 | $33.49 | $33.52 | $33.43 | $33.51 | $31.29 | 2,769,326 |
2019-11-01 | $33.00 | $33.28 | $33.00 | $33.28 | $31.08 | 1,219,526 |
2019-10-31 | $32.91 | $32.91 | $32.60 | $32.82 | $30.65 | 2,038,578 |
2019-10-30 | $32.95 | $32.95 | $32.72 | $32.92 | $30.74 | 1,245,809 |
2019-10-29 | $32.89 | $33.01 | $32.86 | $32.88 | $30.71 | 3,805,982 |
2019-10-28 | $32.93 | $33.03 | $32.90 | $32.92 | $30.74 | 934,223 |
2019-10-25 | $32.62 | $32.84 | $32.60 | $32.78 | $30.61 | 554,378 |
2019-10-24 | $32.74 | $32.76 | $32.51 | $32.63 | $30.47 | 649,358 |
2019-10-23 | $32.55 | $32.67 | $32.53 | $32.67 | $30.51 | 1,101,448 |
2019-10-22 | $32.55 | $32.75 | $32.51 | $32.59 | $30.43 | 632,404 |
2019-10-21 | $32.38 | $32.52 | $32.38 | $32.50 | $30.35 | 798,702 |
2019-10-18 | $32.16 | $32.32 | $32.12 | $32.24 | $30.11 | 359,536 |
2019-10-17 | $32.24 | $32.33 | $32.13 | $32.23 | $30.10 | 809,868 |
2019-10-16 | $32.13 | $32.24 | $32.10 | $32.14 | $30.01 | 665,295 |
2019-10-15 | $32.01 | $32.30 | $31.96 | $32.18 | $30.05 | 524,116 |
2019-10-14 | $31.83 | $31.93 | $31.81 | $31.87 | $29.76 | 370,219 |
2019-10-11 | $31.83 | $32.16 | $31.83 | $31.89 | $29.78 | 863,771 |
2019-10-10 | $31.26 | $31.61 | $31.25 | $31.50 | $29.42 | 650,234 |
2019-10-09 | $31.22 | $31.35 | $31.12 | $31.24 | $29.17 | 675,257 |
2019-10-08 | $31.22 | $31.30 | $30.96 | $30.96 | $28.91 | 900,769 |
2019-10-07 | $31.53 | $31.72 | $31.44 | $31.45 | $29.37 | 833,323 |
2019-10-04 | $31.26 | $31.60 | $31.25 | $31.60 | $29.51 | 565,227 |
2019-10-03 | $30.95 | $31.14 | $30.59 | $31.13 | $29.07 | 1,588,157 |
2019-10-02 | $31.35 | $31.35 | $30.85 | $30.97 | $28.92 | 1,261,599 |
2019-10-01 | $32.09 | $32.16 | $31.51 | $31.52 | $29.43 | 1,824,171 |
2019-09-30 | $31.88 | $32.04 | $31.88 | $31.96 | $29.85 | 990,242 |
2019-09-27 | $31.97 | $32.01 | $31.65 | $31.80 | $29.70 | 967,423 |
2019-09-26 | $32.00 | $32.00 | $31.76 | $31.89 | $29.78 | 784,143 |
2019-09-25 | $31.84 | $32.03 | $31.74 | $32.00 | $29.88 | 549,220 |
2019-09-24 | $32.16 | $32.19 | $31.70 | $31.79 | $29.69 | 696,584 |
2019-09-23 | $31.92 | $32.12 | $31.87 | $32.05 | $29.93 | 409,123 |
2019-09-20 | $32.38 | $32.47 | $32.17 | $32.20 | $29.89 | 833,600 |
2019-09-19 | $32.47 | $32.53 | $32.30 | $32.34 | $30.02 | 1,835,815 |
2019-09-18 | $32.35 | $32.44 | $32.16 | $32.44 | $30.11 | 836,557 |
2019-09-17 | $32.32 | $32.41 | $32.24 | $32.40 | $30.07 | 12,449,218 |
2019-09-16 | $32.35 | $32.41 | $32.28 | $32.39 | $30.06 | 493,281 |
2019-09-13 | $32.51 | $32.56 | $32.40 | $32.43 | $30.10 | 826,852 |
2019-09-12 | $32.46 | $32.54 | $32.29 | $32.43 | $30.10 | 864,711 |
2019-09-11 | $32.17 | $32.41 | $32.04 | $32.41 | $30.08 | 668,516 |
2019-09-10 | $31.89 | $32.13 | $31.86 | $32.13 | $29.82 | 685,874 |
2019-09-09 | $31.78 | $31.96 | $31.77 | $31.92 | $29.63 | 613,961 |
2019-09-06 | $31.64 | $31.71 | $31.56 | $31.65 | $29.38 | 526,224 |
2019-09-05 | $31.48 | $31.74 | $31.48 | $31.59 | $29.32 | 575,097 |
2019-09-04 | $31.07 | $31.18 | $31.00 | $31.17 | $28.93 | 331,019 |
2019-09-03 | $30.77 | $30.82 | $30.55 | $30.80 | $28.59 | 1,218,739 |
2019-08-30 | $31.07 | $31.15 | $30.90 | $30.96 | $28.74 | 528,330 |
2019-08-29 | $30.82 | $30.98 | $30.72 | $30.93 | $28.71 | 576,765 |
2019-08-28 | $30.19 | $30.54 | $30.14 | $30.53 | $28.34 | 403,531 |
2019-08-27 | $30.59 | $30.63 | $30.18 | $30.23 | $28.06 | 554,961 |
2019-08-26 | $30.38 | $30.46 | $30.24 | $30.45 | $28.26 | 527,803 |
2019-08-23 | $30.76 | $30.94 | $29.99 | $30.12 | $27.96 | 818,697 |
2019-08-22 | $30.99 | $31.12 | $30.79 | $30.96 | $28.74 | 407,313 |
2019-08-21 | $30.96 | $30.98 | $30.87 | $30.93 | $28.71 | 619,872 |
2019-08-20 | $30.92 | $30.93 | $30.69 | $30.69 | $28.49 | 422,834 |
2019-08-19 | $30.96 | $31.05 | $30.91 | $30.95 | $28.73 | 401,469 |
2019-08-16 | $30.26 | $30.66 | $30.26 | $30.61 | $28.41 | 869,126 |
2019-08-15 | $30.17 | $30.22 | $29.85 | $30.08 | $27.92 | 860,146 |
2019-08-14 | $30.50 | $30.53 | $30.04 | $30.06 | $27.90 | 585,407 |
2019-08-13 | $30.53 | $31.21 | $30.47 | $30.98 | $28.76 | 541,439 |
2019-08-12 | $30.72 | $30.78 | $30.43 | $30.53 | $28.34 | 1,080,518 |
2019-08-09 | $31.01 | $31.05 | $30.71 | $30.92 | $28.70 | 472,414 |
2019-08-08 | $30.73 | $31.13 | $30.69 | $31.11 | $28.88 | 456,326 |
2019-08-07 | $30.27 | $30.66 | $29.97 | $30.57 | $28.38 | 818,269 |
2019-08-06 | $30.47 | $30.63 | $30.19 | $30.62 | $28.42 | 3,140,024 |
2019-08-05 | $30.75 | $30.75 | $30.03 | $30.24 | $28.07 | 1,366,690 |
2019-08-02 | $31.31 | $31.32 | $30.97 | $31.19 | $28.95 | 1,791,997 |
2019-08-01 | $31.84 | $32.11 | $31.31 | $31.40 | $29.15 | 983,395 |
2019-07-31 | $32.15 | $32.20 | $31.63 | $31.81 | $29.53 | 638,262 |
2019-07-30 | $31.96 | $32.11 | $31.92 | $32.10 | $29.80 | 305,211 |
2019-07-29 | $32.15 | $32.19 | $32.10 | $32.11 | $29.81 | 729,649 |
2019-07-26 | $32.03 | $32.17 | $31.96 | $32.15 | $29.84 | 1,150,854 |
2019-07-25 | $32.12 | $32.12 | $31.91 | $31.98 | $29.68 | 307,386 |
2019-07-24 | $31.89 | $32.13 | $31.88 | $32.13 | $29.82 | 300,266 |
2019-07-23 | $31.80 | $31.96 | $31.75 | $31.94 | $29.65 | 501,670 |
2019-07-22 | $31.67 | $31.70 | $31.57 | $31.68 | $29.41 | 448,053 |
2019-07-19 | $31.85 | $31.86 | $31.59 | $31.61 | $29.34 | 370,591 |
2019-07-18 | $31.58 | $31.82 | $31.57 | $31.78 | $29.50 | 329,260 |
2019-07-17 | $31.87 | $31.87 | $31.63 | $31.63 | $29.36 | 334,769 |
2019-07-16 | $31.95 | $31.99 | $31.86 | $31.88 | $29.59 | 401,925 |
2019-07-15 | $32.03 | $32.04 | $31.91 | $31.96 | $29.67 | 645,901 |
2019-07-12 | $31.83 | $32.00 | $31.83 | $32.00 | $29.70 | 297,194 |
2019-07-11 | $31.72 | $31.80 | $31.65 | $31.75 | $29.47 | 454,918 |
2019-07-10 | $31.68 | $31.79 | $31.59 | $31.65 | $29.38 | 353,744 |
2019-07-09 | $31.45 | $31.61 | $31.43 | $31.59 | $29.32 | 419,838 |
2019-07-08 | $31.61 | $31.67 | $31.52 | $31.57 | $29.30 | 423,170 |
2019-07-05 | $31.67 | $31.77 | $31.51 | $31.75 | $29.47 | 397,583 |
2019-07-03 | $31.62 | $31.77 | $31.60 | $31.77 | $29.49 | 964,163 |
2019-07-02 | $31.51 | $31.55 | $31.37 | $31.54 | $29.28 | 846,210 |
2019-07-01 | $31.64 | $31.70 | $31.38 | $31.52 | $29.26 | 1,464,394 |
2019-06-28 | $31.19 | $31.31 | $31.14 | $31.28 | $29.03 | 1,165,138 |
2019-06-27 | $31.00 | $31.10 | $30.97 | $31.05 | $28.82 | 533,180 |
2019-06-26 | $31.01 | $31.05 | $30.90 | $30.90 | $28.68 | 376,668 |
2019-06-25 | $31.12 | $31.12 | $30.88 | $30.90 | $28.68 | 1,222,197 |
2019-06-24 | $31.20 | $31.22 | $31.07 | $31.08 | $28.85 | 1,195,957 |
2019-06-21 | $31.42 | $31.53 | $31.36 | $31.40 | $28.96 | 1,044,797 |
2019-06-20 | $31.42 | $31.47 | $31.17 | $31.43 | $28.99 | 1,092,455 |
2019-06-19 | $31.13 | $31.22 | $31.05 | $31.12 | $28.70 | 571,188 |
2019-06-18 | $30.93 | $31.24 | $30.89 | $31.11 | $28.69 | 477,099 |
2019-06-17 | $30.82 | $30.87 | $30.74 | $30.77 | $28.38 | 287,080 |
2019-06-14 | $30.83 | $30.89 | $30.70 | $30.81 | $28.41 | 696,703 |
2019-06-13 | $30.79 | $30.90 | $30.76 | $30.87 | $28.47 | 1,057,497 |
2019-06-12 | $30.75 | $30.78 | $30.64 | $30.68 | $28.29 | 1,437,700 |
2019-06-11 | $30.91 | $30.98 | $30.72 | $30.76 | $28.37 | 360,016 |
2019-06-10 | $30.77 | $30.92 | $30.73 | $30.73 | $28.34 | 540,440 |
2019-06-07 | $30.44 | $30.70 | $30.44 | $30.56 | $28.18 | 692,075 |
2019-06-06 | $30.22 | $30.45 | $30.14 | $30.37 | $28.01 | 558,905 |
2019-06-05 | $30.19 | $30.19 | $29.93 | $30.17 | $27.82 | 543,574 |
2019-06-04 | $29.62 | $30.02 | $29.60 | $30.00 | $27.67 | 1,242,950 |
2019-06-03 | $29.18 | $29.45 | $29.16 | $29.31 | $27.03 | 2,670,695 |
2019-05-31 | $29.22 | $29.30 | $29.12 | $29.12 | $26.85 | 822,577 |
2019-05-30 | $29.58 | $29.69 | $29.39 | $29.51 | $27.21 | 674,897 |
2019-05-29 | $29.51 | $29.61 | $29.32 | $29.53 | $27.23 | 909,510 |
2019-05-28 | $30.08 | $30.12 | $29.67 | $29.67 | $27.36 | 1,702,209 |
2019-05-24 | $30.13 | $30.18 | $29.96 | $30.05 | $27.71 | 324,474 |
2019-05-23 | $30.07 | $30.07 | $29.80 | $30.00 | $27.67 | 641,253 |
2019-05-22 | $30.42 | $30.49 | $30.32 | $30.36 | $28.00 | 286,666 |
2019-05-21 | $30.41 | $30.59 | $30.38 | $30.54 | $28.16 | 354,008 |
2019-05-20 | $30.24 | $30.40 | $30.16 | $30.26 | $27.91 | 409,763 |
2019-05-17 | $30.33 | $30.68 | $30.32 | $30.43 | $28.06 | 532,741 |
2019-05-16 | $30.47 | $30.76 | $30.47 | $30.58 | $28.20 | 292,034 |
2019-05-15 | $30.14 | $30.48 | $30.07 | $30.38 | $28.02 | 345,160 |
2019-05-14 | $30.16 | $30.51 | $30.14 | $30.33 | $27.97 | 453,916 |
2019-05-13 | $30.28 | $30.32 | $29.94 | $30.05 | $27.71 | 551,821 |
2019-05-10 | $30.62 | $30.93 | $30.23 | $30.86 | $28.46 | 586,826 |
2019-05-09 | $30.56 | $30.80 | $30.36 | $30.74 | $28.35 | 700,488 |
2019-05-08 | $30.84 | $31.02 | $30.75 | $30.81 | $28.41 | 561,831 |
2019-05-07 | $31.12 | $31.15 | $30.67 | $30.87 | $28.47 | 747,581 |
2019-05-06 | $31.05 | $31.44 | $31.02 | $31.40 | $28.96 | 418,313 |
2019-05-03 | $31.45 | $31.58 | $31.40 | $31.55 | $29.10 | 268,702 |
2019-05-02 | $31.37 | $31.47 | $31.15 | $31.31 | $28.87 | 573,489 |
2019-05-01 | $31.65 | $31.71 | $31.37 | $31.37 | $28.93 | 523,769 |
2019-04-30 | $31.47 | $31.55 | $31.27 | $31.51 | $29.06 | 1,572,518 |
2019-04-29 | $31.40 | $31.55 | $31.40 | $31.46 | $29.01 | 450,812 |
2019-04-26 | $31.21 | $31.38 | $31.19 | $31.38 | $28.94 | 339,739 |
2019-04-25 | $31.27 | $31.33 | $31.10 | $31.22 | $28.79 | 370,061 |
2019-04-24 | $31.45 | $31.46 | $31.35 | $31.40 | $28.96 | 367,153 |
2019-04-23 | $31.28 | $31.51 | $31.25 | $31.48 | $29.03 | 289,027 |
2019-04-22 | $31.22 | $31.27 | $31.18 | $31.25 | $28.82 | 309,480 |
2019-04-18 | $31.33 | $31.33 | $31.18 | $31.28 | $28.85 | 353,913 |
2019-04-17 | $31.36 | $31.36 | $31.18 | $31.25 | $28.82 | 377,515 |
2019-04-16 | $31.27 | $31.28 | $31.16 | $31.26 | $28.83 | 361,333 |
2019-04-15 | $31.20 | $31.22 | $31.09 | $31.18 | $28.75 | 1,020,546 |
2019-04-12 | $31.21 | $31.30 | $31.07 | $31.19 | $28.76 | 279,972 |
2019-04-11 | $31.04 | $31.09 | $30.93 | $31.00 | $28.59 | 399,662 |
2019-04-10 | $30.93 | $30.99 | $30.85 | $30.98 | $28.57 | 223,874 |
2019-04-09 | $31.00 | $31.01 | $30.82 | $30.88 | $28.48 | 790,315 |
2019-04-08 | $31.00 | $31.11 | $30.95 | $31.11 | $28.69 | 299,148 |
2019-04-05 | $30.93 | $31.05 | $30.89 | $31.03 | $28.62 | 460,845 |
2019-04-04 | $30.75 | $30.88 | $30.74 | $30.87 | $28.47 | 1,181,478 |
2019-04-03 | $30.76 | $30.84 | $30.62 | $30.71 | $28.32 | 786,991 |
2019-04-02 | $30.67 | $30.69 | $30.55 | $30.65 | $28.27 | 775,957 |
2019-04-01 | $30.49 | $30.69 | $30.45 | $30.67 | $28.28 | 1,978,934 |
2019-03-29 | $30.26 | $30.29 | $30.12 | $30.28 | $27.92 | 526,087 |
2019-03-28 | $30.01 | $30.11 | $29.88 | $30.08 | $27.74 | 505,021 |
2019-03-27 | $30.08 | $30.14 | $29.80 | $29.94 | $27.61 | 619,529 |
2019-03-26 | $30.03 | $30.19 | $29.91 | $30.04 | $27.70 | 397,689 |
2019-03-25 | $29.93 | $30.02 | $29.71 | $29.85 | $27.53 | 680,284 |
2019-03-22 | $30.37 | $30.44 | $29.92 | $29.93 | $27.60 | 517,890 |
2019-03-21 | $30.15 | $30.62 | $30.15 | $30.55 | $28.17 | 372,482 |
2019-03-20 | $30.41 | $30.47 | $30.17 | $30.22 | $27.87 | 500,332 |
2019-03-19 | $30.67 | $30.74 | $30.38 | $30.47 | $28.10 | 806,353 |
2019-03-18 | $30.39 | $30.56 | $30.39 | $30.55 | $28.17 | 649,172 |
2019-03-15 | $30.48 | $30.61 | $30.44 | $30.52 | $27.99 | 676,869 |
2019-03-14 | $30.41 | $30.47 | $30.34 | $30.39 | $27.87 | 374,328 |
2019-03-13 | $30.28 | $30.47 | $30.26 | $30.36 | $27.84 | 465,695 |
2019-03-12 | $30.14 | $30.26 | $30.13 | $30.17 | $27.66 | 2,050,047 |
2019-03-11 | $29.78 | $30.09 | $29.76 | $30.07 | $27.57 | 1,104,974 |
2019-03-08 | $29.47 | $29.66 | $29.43 | $29.66 | $27.20 | 561,024 |
2019-03-07 | $29.87 | $29.87 | $29.57 | $29.67 | $27.21 | 636,894 |
2019-03-06 | $30.10 | $30.13 | $29.86 | $29.88 | $27.40 | 531,275 |
2019-03-05 | $30.20 | $30.20 | $30.01 | $30.11 | $27.61 | 867,550 |
2019-03-04 | $30.43 | $30.46 | $29.92 | $30.18 | $27.67 | 420,490 |
2019-03-01 | $30.34 | $30.41 | $30.15 | $30.32 | $27.80 | 986,341 |
2019-02-28 | $30.27 | $30.27 | $30.12 | $30.12 | $27.62 | 388,941 |
2019-02-27 | $30.29 | $30.34 | $30.17 | $30.28 | $27.77 | 617,670 |
2019-02-26 | $30.37 | $30.47 | $30.33 | $30.35 | $27.83 | 527,678 |
2019-02-25 | $30.51 | $30.60 | $30.40 | $30.40 | $27.88 | 676,850 |
2019-02-22 | $30.30 | $30.37 | $30.24 | $30.35 | $27.83 | 1,841,383 |
2019-02-21 | $30.35 | $30.35 | $30.14 | $30.24 | $27.73 | 655,802 |
2019-02-20 | $30.27 | $30.45 | $30.26 | $30.41 | $27.88 | 840,655 |
2019-02-19 | $30.15 | $30.38 | $30.13 | $30.31 | $27.79 | 1,729,494 |
2019-02-15 | $30.05 | $30.22 | $30.03 | $30.21 | $27.70 | 379,931 |
2019-02-14 | $29.80 | $29.97 | $29.69 | $29.83 | $27.35 | 580,214 |
2019-02-13 | $29.92 | $30.05 | $29.89 | $29.94 | $27.45 | 2,362,777 |
2019-02-12 | $29.64 | $29.88 | $29.64 | $29.82 | $27.34 | 8,456,390 |
2019-02-11 | $29.53 | $29.54 | $29.41 | $29.47 | $27.02 | 469,586 |
2019-02-08 | $29.38 | $29.45 | $29.16 | $29.45 | $27.00 | 794,700 |
2019-02-07 | $29.62 | $29.66 | $29.30 | $29.50 | $27.05 | 1,358,888 |
2019-02-06 | $29.72 | $29.82 | $29.71 | $29.77 | $27.30 | 860,517 |
2019-02-05 | $29.75 | $29.81 | $29.65 | $29.78 | $27.31 | 1,714,602 |
2019-02-04 | $29.53 | $29.70 | $29.41 | $29.70 | $27.23 | 1,069,128 |
2019-02-01 | $29.55 | $29.64 | $29.42 | $29.53 | $27.08 | 1,568,004 |
2019-01-31 | $29.27 | $29.52 | $29.19 | $29.48 | $27.03 | 1,625,460 |
2019-01-30 | $29.13 | $29.44 | $28.97 | $29.32 | $26.88 | 1,895,847 |
2019-01-29 | $28.94 | $29.06 | $28.88 | $28.95 | $26.55 | 9,615,247 |
2019-01-28 | $28.82 | $28.92 | $28.68 | $28.90 | $26.50 | 1,904,522 |
2019-01-25 | $28.97 | $29.15 | $28.97 | $29.06 | $26.65 | 1,646,443 |
2019-01-24 | $28.65 | $28.82 | $28.60 | $28.75 | $26.36 | 1,045,398 |
2019-01-23 | $28.80 | $28.87 | $28.43 | $28.70 | $26.32 | 1,157,258 |
2019-01-22 | $28.88 | $28.90 | $28.49 | $28.66 | $26.28 | 7,597,037 |
2019-01-18 | $28.85 | $29.09 | $28.75 | $29.04 | $26.63 | 1,475,449 |
2019-01-17 | $28.29 | $28.72 | $28.29 | $28.63 | $26.25 | 1,061,034 |
2019-01-16 | $28.30 | $28.52 | $28.28 | $28.39 | $26.03 | 1,030,907 |
2019-01-15 | $28.05 | $28.28 | $28.03 | $28.25 | $25.90 | 839,861 |
2019-01-14 | $27.94 | $28.13 | $27.90 | $28.05 | $25.72 | 746,576 |
2019-01-11 | $28.01 | $28.17 | $27.93 | $28.14 | $25.80 | 1,493,620 |
2019-01-10 | $27.83 | $28.15 | $27.77 | $28.13 | $25.79 | 1,395,954 |
2019-01-09 | $27.97 | $28.12 | $27.82 | $28.00 | $25.67 | 2,707,464 |
2019-01-08 | $27.93 | $27.95 | $27.64 | $27.88 | $25.56 | 1,010,105 |
2019-01-07 | $27.50 | $27.84 | $27.35 | $27.66 | $25.36 | 1,095,386 |
2019-01-04 | $27.00 | $27.53 | $26.96 | $27.46 | $25.18 | 3,366,676 |
2019-01-03 | $27.05 | $27.05 | $26.58 | $26.61 | $24.40 | 2,827,160 |
2019-01-02 | $26.77 | $27.35 | $26.73 | $27.27 | $25.01 | 3,470,153 |
2018-12-31 | $27.11 | $27.18 | $26.88 | $27.16 | $24.90 | 3,852,855 |
2018-12-28 | $27.11 | $27.30 | $26.84 | $26.95 | $24.71 | 3,939,602 |
2018-12-27 | $26.43 | $26.97 | $26.02 | $26.97 | $24.73 | 3,001,984 |
2018-12-26 | $25.76 | $26.75 | $25.44 | $26.73 | $24.51 | 5,489,355 |
2018-12-24 | $26.19 | $26.20 | $25.58 | $25.59 | $23.46 | 2,135,632 |
2018-12-21 | $27.00 | $27.40 | $26.45 | $26.52 | $24.11 | 2,846,282 |
2018-12-20 | $27.18 | $27.37 | $26.68 | $26.90 | $24.46 | 6,098,596 |
2018-12-19 | $27.67 | $28.13 | $27.16 | $27.31 | $24.83 | 2,189,300 |
2018-12-18 | $28.02 | $28.08 | $27.50 | $27.65 | $25.14 | 11,047,571 |
2018-12-17 | $28.27 | $28.36 | $27.65 | $27.82 | $25.29 | 1,253,266 |
2018-12-14 | $28.54 | $28.66 | $28.26 | $28.33 | $25.76 | 985,274 |
2018-12-13 | $28.88 | $28.93 | $28.63 | $28.76 | $26.15 | 823,431 |
2018-12-12 | $28.99 | $29.12 | $28.76 | $28.78 | $26.17 | 1,237,338 |
2018-12-11 | $29.10 | $29.17 | $28.56 | $28.71 | $26.10 | 1,880,285 |
2018-12-10 | $28.90 | $28.90 | $28.20 | $28.77 | $26.16 | 1,041,065 |
2018-12-07 | $29.43 | $29.60 | $28.79 | $28.91 | $26.28 | 1,013,276 |
2018-12-06 | $29.22 | $29.42 | $28.70 | $29.41 | $26.74 | 1,619,762 |
2018-12-04 | $30.43 | $30.45 | $29.54 | $29.61 | $26.92 | 1,462,139 |
2018-12-03 | $30.58 | $30.58 | $30.24 | $30.47 | $27.70 | 783,896 |
2018-11-30 | $29.97 | $30.25 | $29.95 | $30.24 | $27.49 | 700,888 |
2018-11-29 | $29.98 | $30.19 | $29.90 | $30.03 | $27.30 | 1,319,213 |
2018-11-28 | $29.71 | $30.09 | $29.54 | $30.09 | $27.36 | 1,041,494 |
2018-11-27 | $29.39 | $29.63 | $29.39 | $29.62 | $26.93 | 5,248,974 |
2018-11-26 | $29.39 | $29.57 | $29.36 | $29.54 | $26.86 | 834,625 |
2018-11-23 | $29.18 | $29.30 | $29.09 | $29.17 | $26.52 | 198,547 |
2018-11-21 | $29.41 | $29.58 | $29.37 | $29.38 | $26.71 | 790,983 |
2018-11-20 | $29.63 | $29.75 | $29.22 | $29.30 | $26.64 | 989,493 |
2018-11-19 | $30.01 | $30.11 | $29.77 | $29.93 | $27.21 | 397,002 |
2018-11-16 | $29.88 | $30.15 | $29.84 | $30.05 | $27.32 | 936,924 |
2018-11-15 | $29.57 | $29.96 | $29.37 | $29.93 | $27.21 | 1,214,201 |
2018-11-14 | $30.09 | $30.13 | $29.49 | $29.70 | $27.00 | 434,784 |
2018-11-13 | $30.00 | $30.17 | $29.81 | $29.90 | $27.18 | 1,100,272 |
2018-11-12 | $30.34 | $30.34 | $29.89 | $29.94 | $27.22 | 651,942 |
2018-11-09 | $30.41 | $30.46 | $30.20 | $30.34 | $27.58 | 564,529 |
2018-11-08 | $30.49 | $30.66 | $30.43 | $30.54 | $27.77 | 766,368 |
2018-11-07 | $30.41 | $30.61 | $30.20 | $30.60 | $27.82 | 924,634 |
2018-11-06 | $29.98 | $30.17 | $29.95 | $30.16 | $27.42 | 5,880,688 |
2018-11-05 | $29.74 | $30.04 | $29.74 | $29.98 | $27.26 | 2,587,325 |
2018-11-02 | $29.91 | $29.94 | $29.39 | $29.64 | $26.95 | 2,095,542 |
2018-11-01 | $29.58 | $29.72 | $29.50 | $29.70 | $27.00 | 5,150,106 |
2018-10-31 | $29.56 | $29.73 | $29.44 | $29.45 | $26.77 | 563,366 |
2018-10-30 | $28.91 | $29.38 | $28.91 | $29.35 | $26.68 | 876,985 |
2018-10-29 | $29.09 | $29.33 | $28.54 | $28.87 | $26.25 | 1,035,979 |
2018-10-26 | $28.96 | $29.07 | $28.54 | $28.77 | $26.16 | 799,885 |
2018-10-25 | $29.07 | $29.37 | $28.94 | $29.17 | $26.52 | 2,526,018 |
2018-10-24 | $29.60 | $29.61 | $28.83 | $28.88 | $26.26 | 1,274,913 |
2018-10-23 | $29.46 | $29.77 | $29.21 | $29.61 | $26.92 | 897,789 |
2018-10-22 | $30.13 | $30.16 | $29.75 | $29.78 | $27.07 | 322,897 |
2018-10-19 | $30.06 | $30.30 | $30.03 | $30.09 | $27.36 | 265,038 |
2018-10-18 | $30.21 | $30.39 | $29.90 | $30.04 | $27.31 | 424,478 |
2018-10-17 | $30.23 | $30.41 | $30.02 | $30.30 | $27.55 | 571,348 |
2018-10-16 | $29.97 | $30.31 | $29.91 | $30.27 | $27.52 | 313,417 |
2018-10-15 | $29.83 | $30.08 | $29.82 | $29.82 | $27.11 | 833,669 |
2018-10-12 | $30.06 | $30.06 | $29.54 | $29.88 | $27.17 | 999,234 |
2018-10-11 | $30.42 | $30.48 | $29.58 | $29.73 | $27.03 | 2,050,300 |
2018-10-10 | $31.25 | $31.34 | $30.49 | $30.50 | $27.73 | 1,053,400 |
2018-10-09 | $31.34 | $31.40 | $31.20 | $31.29 | $28.45 | 350,175 |
2018-10-08 | $31.18 | $31.41 | $31.16 | $31.39 | $28.54 | 502,231 |
2018-10-05 | $31.34 | $31.40 | $31.12 | $31.21 | $28.38 | 10,678,722 |
2018-10-04 | $31.28 | $31.37 | $31.12 | $31.30 | $28.46 | 327,915 |
2018-10-03 | $31.43 | $31.45 | $31.28 | $31.32 | $28.48 | 761,917 |
2018-10-02 | $31.26 | $31.36 | $31.17 | $31.31 | $28.47 | 459,695 |
2018-10-01 | $31.25 | $31.35 | $31.17 | $31.24 | $28.40 | 821,274 |
2018-09-28 | $31.09 | $31.20 | $31.05 | $31.12 | $28.29 | 309,892 |
2018-09-27 | $31.19 | $31.31 | $31.11 | $31.15 | $28.32 | 387,234 |
2018-09-26 | $31.35 | $31.40 | $31.12 | $31.15 | $28.32 | 653,229 |
2018-09-25 | $31.51 | $31.51 | $31.29 | $31.32 | $28.48 | 323,743 |
2018-09-24 | $31.65 | $31.66 | $31.38 | $31.43 | $28.58 | 405,328 |
2018-09-21 | $31.96 | $31.96 | $31.87 | $31.88 | $28.78 | 374,872 |
2018-09-20 | $31.75 | $31.88 | $31.73 | $31.85 | $28.75 | 226,124 |
2018-09-19 | $31.53 | $31.72 | $31.53 | $31.64 | $28.56 | 305,070 |
2018-09-18 | $31.47 | $31.59 | $31.39 | $31.54 | $28.47 | 648,477 |
2018-09-17 | $31.43 | $31.49 | $31.37 | $31.40 | $28.35 | 323,579 |
2018-09-14 | $31.39 | $31.43 | $31.32 | $31.41 | $28.35 | 600,084 |
2018-09-13 | $31.38 | $31.41 | $31.27 | $31.37 | $28.32 | 279,355 |
2018-09-12 | $31.29 | $31.37 | $31.25 | $31.29 | $28.25 | 264,289 |
2018-09-11 | $31.18 | $31.32 | $31.10 | $31.25 | $28.21 | 268,620 |
2018-09-10 | $31.28 | $31.36 | $31.22 | $31.23 | $28.19 | 178,304 |
2018-09-07 | $31.12 | $31.22 | $31.06 | $31.15 | $28.12 | 275,147 |
2018-09-06 | $31.31 | $31.35 | $31.15 | $31.24 | $28.20 | 171,516 |
2018-09-05 | $31.13 | $31.31 | $31.07 | $31.31 | $28.26 | 493,546 |
2018-09-04 | $31.20 | $31.23 | $31.07 | $31.16 | $28.13 | 1,348,495 |
2018-08-31 | $31.20 | $31.26 | $31.09 | $31.22 | $28.18 | 218,999 |
2018-08-30 | $31.39 | $31.39 | $31.20 | $31.25 | $28.21 | 451,941 |
2018-08-29 | $31.40 | $31.48 | $31.30 | $31.43 | $28.37 | 1,602,884 |
2018-08-28 | $31.45 | $31.45 | $31.33 | $31.35 | $28.30 | 278,691 |
2018-08-27 | $31.30 | $31.42 | $31.29 | $31.39 | $28.34 | 205,577 |
2018-08-24 | $31.12 | $31.22 | $31.10 | $31.17 | $28.14 | 220,779 |
2018-08-23 | $31.12 | $31.13 | $31.01 | $31.05 | $28.03 | 388,838 |
2018-08-22 | $31.21 | $31.22 | $31.13 | $31.14 | $28.11 | 443,019 |
2018-08-21 | $31.20 | $31.32 | $31.20 | $31.21 | $28.17 | 354,475 |
2018-08-20 | $31.09 | $31.16 | $31.05 | $31.14 | $28.11 | 235,954 |
2018-08-17 | $30.84 | $31.08 | $30.84 | $31.02 | $28.00 | 188,451 |
2018-08-16 | $30.70 | $30.92 | $30.70 | $30.87 | $27.87 | 147,911 |
2018-08-15 | $30.58 | $30.60 | $30.37 | $30.51 | $27.54 | 205,923 |
2018-08-14 | $30.62 | $30.77 | $30.62 | $30.72 | $27.73 | 151,731 |
2018-08-13 | $30.70 | $30.73 | $30.48 | $30.51 | $27.54 | 251,588 |
2018-08-10 | $30.74 | $30.77 | $30.62 | $30.70 | $27.71 | 243,744 |
2018-08-09 | $31.02 | $31.02 | $30.88 | $30.89 | $27.89 | 223,423 |
2018-08-08 | $31.02 | $31.02 | $30.93 | $30.98 | $27.97 | 207,477 |
2018-08-07 | $31.00 | $31.10 | $30.97 | $31.03 | $28.01 | 277,359 |
2018-08-06 | $30.87 | $31.00 | $30.83 | $30.94 | $27.93 | 120,916 |
2018-08-03 | $30.68 | $30.86 | $30.66 | $30.86 | $27.86 | 130,466 |
2018-08-02 | $30.49 | $30.67 | $30.42 | $30.65 | $27.67 | 346,331 |
2018-08-01 | $30.79 | $30.79 | $30.58 | $30.62 | $27.64 | 586,507 |
2018-07-31 | $30.82 | $30.87 | $30.75 | $30.81 | $27.81 | 323,843 |
2018-07-30 | $30.69 | $30.81 | $30.69 | $30.71 | $27.72 | 253,044 |
2018-07-27 | $30.68 | $30.74 | $30.57 | $30.65 | $27.67 | 178,148 |
2018-07-26 | $30.64 | $30.78 | $30.64 | $30.71 | $27.72 | 258,851 |
2018-07-25 | $30.39 | $30.59 | $30.33 | $30.54 | $27.57 | 307,853 |
2018-07-24 | $30.38 | $30.49 | $30.33 | $30.41 | $27.45 | 2,536,716 |
2018-07-23 | $30.22 | $30.31 | $30.17 | $30.27 | $27.33 | 194,487 |
2018-07-20 | $30.23 | $30.27 | $30.19 | $30.22 | $27.28 | 223,914 |
2018-07-19 | $30.34 | $30.37 | $30.22 | $30.29 | $27.34 | 664,739 |
2018-07-18 | $30.28 | $30.40 | $30.25 | $30.38 | $27.42 | 259,548 |
2018-07-17 | $30.20 | $30.33 | $30.18 | $30.27 | $27.33 | 192,449 |
2018-07-16 | $30.22 | $30.25 | $30.13 | $30.24 | $27.30 | 374,682 |
2018-07-13 | $30.17 | $30.27 | $30.12 | $30.22 | $27.28 | 253,768 |
2018-07-12 | $30.21 | $30.25 | $30.11 | $30.19 | $27.25 | 489,444 |
2018-07-11 | $30.22 | $30.22 | $30.03 | $30.07 | $27.14 | 263,363 |
2018-07-10 | $30.30 | $30.37 | $30.27 | $30.35 | $27.40 | 251,975 |
2018-07-09 | $30.05 | $30.26 | $30.05 | $30.23 | $27.29 | 185,395 |
2018-07-06 | $29.74 | $30.01 | $29.70 | $29.94 | $27.03 | 243,113 |
2018-07-05 | $29.73 | $29.78 | $29.59 | $29.78 | $26.88 | 149,714 |
2018-07-03 | $29.71 | $29.80 | $29.55 | $29.59 | $26.71 | 98,388 |
2018-07-02 | $29.47 | $29.61 | $29.39 | $29.60 | $26.72 | 199,413 |
2018-06-29 | $29.73 | $29.90 | $29.61 | $29.63 | $26.75 | 189,265 |
2018-06-28 | $29.47 | $29.67 | $29.38 | $29.60 | $26.72 | 190,103 |
2018-06-27 | $29.67 | $29.86 | $29.47 | $29.49 | $26.62 | 184,852 |
2018-06-26 | $29.65 | $29.70 | $29.50 | $29.61 | $26.73 | 381,586 |
2018-06-25 | $29.74 | $29.77 | $29.41 | $29.58 | $26.70 | 303,240 |
2018-06-22 | $29.90 | $29.98 | $29.83 | $29.85 | $26.95 | 230,129 |
2018-06-21 | $29.85 | $29.85 | $29.63 | $29.69 | $26.80 | 581,395 |
2018-06-20 | $29.94 | $29.98 | $29.80 | $29.86 | $26.96 | 171,514 |
2018-06-19 | $29.69 | $29.89 | $29.66 | $29.85 | $26.95 | 398,095 |
2018-06-18 | $29.88 | $29.96 | $29.82 | $29.94 | $27.03 | 704,303 |
2018-06-15 | $30.19 | $30.25 | $29.98 | $30.23 | $27.12 | 251,156 |
2018-06-14 | $30.32 | $30.35 | $30.20 | $30.23 | $27.12 | 224,034 |
2018-06-13 | $30.43 | $30.43 | $30.25 | $30.25 | $27.14 | 220,970 |
2018-06-12 | $30.48 | $30.50 | $30.33 | $30.39 | $27.26 | 168,667 |
2018-06-11 | $30.40 | $30.51 | $30.40 | $30.43 | $27.30 | 147,029 |
2018-06-08 | $30.27 | $30.38 | $30.20 | $30.38 | $27.25 | 128,602 |
2018-06-07 | $30.21 | $30.33 | $30.20 | $30.27 | $27.15 | 233,068 |
2018-06-06 | $29.97 | $30.14 | $29.89 | $30.14 | $27.04 | 256,707 |
2018-06-05 | $29.89 | $29.92 | $29.78 | $29.87 | $26.79 | 247,638 |
2018-06-04 | $29.94 | $30.02 | $29.85 | $29.89 | $26.81 | 118,799 |
2018-06-01 | $29.79 | $29.88 | $29.78 | $29.84 | $26.77 | 122,847 |
2018-05-31 | $29.83 | $29.88 | $29.56 | $29.62 | $26.57 | 214,493 |
2018-05-30 | $29.59 | $29.94 | $29.59 | $29.87 | $26.79 | 156,737 |
2018-05-29 | $29.66 | $29.68 | $29.26 | $29.40 | $26.37 | 195,643 |
2018-05-25 | $29.90 | $29.90 | $29.76 | $29.85 | $26.78 | 167,167 |
2018-05-24 | $30.03 | $30.06 | $29.80 | $30.00 | $26.91 | 208,919 |
2018-05-23 | $30.02 | $30.11 | $29.92 | $30.11 | $27.01 | 535,774 |
2018-05-22 | $30.23 | $30.34 | $30.12 | $30.14 | $27.04 | 169,086 |
2018-05-21 | $30.12 | $30.24 | $30.12 | $30.19 | $27.08 | 132,099 |
2018-05-18 | $30.10 | $30.11 | $29.96 | $29.98 | $26.89 | 150,209 |
2018-05-17 | $30.07 | $30.22 | $30.01 | $30.12 | $27.02 | 203,832 |
2018-05-16 | $29.96 | $30.14 | $29.96 | $30.07 | $26.97 | 672,822 |
2018-05-15 | $29.93 | $30.00 | $29.85 | $29.94 | $26.86 | 3,182,936 |
2018-05-14 | $30.09 | $30.17 | $30.01 | $30.07 | $26.97 | 228,974 |
2018-05-11 | $29.98 | $30.09 | $29.93 | $30.02 | $26.93 | 236,078 |
2018-05-10 | $29.76 | $29.99 | $29.73 | $29.94 | $26.86 | 240,339 |
2018-05-09 | $29.50 | $29.72 | $29.46 | $29.67 | $26.61 | 223,648 |
2018-05-08 | $29.39 | $29.42 | $29.21 | $29.38 | $26.35 | 231,230 |
2018-05-07 | $29.48 | $29.54 | $29.33 | $29.40 | $26.37 | 1,679,638 |
2018-05-04 | $28.95 | $29.46 | $28.90 | $29.38 | $26.35 | 204,220 |
2018-05-03 | $29.12 | $29.13 | $28.71 | $29.04 | $26.05 | 496,919 |
2018-05-02 | $29.39 | $29.44 | $29.15 | $29.20 | $26.19 | 235,038 |
2018-05-01 | $29.43 | $29.55 | $29.18 | $29.45 | $26.42 | 324,806 |
2018-04-30 | $29.90 | $29.95 | $29.54 | $29.54 | $26.50 | 143,594 |
2018-04-27 | $29.72 | $29.88 | $29.66 | $29.83 | $26.76 | 154,287 |
2018-04-26 | $29.70 | $29.87 | $29.62 | $29.78 | $26.71 | 288,383 |
2018-04-25 | $29.58 | $29.72 | $29.36 | $29.67 | $26.61 | 322,309 |
2018-04-24 | $29.96 | $30.00 | $29.40 | $29.55 | $26.51 | 2,549,096 |
2018-04-23 | $29.81 | $29.84 | $29.67 | $29.80 | $26.73 | 2,526,483 |
2018-04-20 | $29.95 | $29.95 | $29.64 | $29.74 | $26.68 | 290,945 |
2018-04-19 | $29.93 | $30.01 | $29.78 | $29.91 | $26.83 | 208,670 |
2018-04-18 | $30.08 | $30.17 | $29.99 | $29.99 | $26.90 | 214,622 |
2018-04-17 | $30.00 | $30.07 | $29.95 | $29.99 | $26.90 | 294,053 |
2018-04-16 | $29.82 | $29.97 | $29.71 | $29.85 | $26.78 | 409,199 |
2018-04-13 | $29.87 | $29.87 | $29.50 | $29.61 | $26.56 | 239,019 |
2018-04-12 | $29.62 | $29.81 | $29.60 | $29.69 | $26.63 | 766,864 |
2018-04-11 | $29.45 | $29.63 | $29.41 | $29.47 | $26.44 | 281,424 |
2018-04-10 | $29.55 | $29.73 | $29.43 | $29.63 | $26.58 | 660,391 |
2018-04-09 | $29.27 | $29.60 | $29.16 | $29.17 | $26.17 | 317,878 |
2018-04-06 | $29.47 | $29.61 | $28.87 | $29.10 | $26.10 | 521,642 |
2018-04-05 | $29.59 | $29.79 | $29.53 | $29.68 | $26.62 | 6,198,828 |
2018-04-04 | $28.77 | $29.51 | $28.75 | $29.47 | $26.44 | 1,575,037 |
2018-04-03 | $28.92 | $29.19 | $28.74 | $29.15 | $26.15 | 691,283 |
2018-04-02 | $29.35 | $29.38 | $28.45 | $28.77 | $25.81 | 806,651 |
2018-03-29 | $29.19 | $29.52 | $29.14 | $29.40 | $26.37 | 254,711 |
2018-03-28 | $29.09 | $29.28 | $28.97 | $29.05 | $26.06 | 438,077 |
2018-03-27 | $29.39 | $29.56 | $28.87 | $29.04 | $26.05 | 363,734 |
2018-03-26 | $29.06 | $29.35 | $28.84 | $29.31 | $26.29 | 370,263 |
2018-03-23 | $29.32 | $29.32 | $28.63 | $28.67 | $25.72 | 482,191 |
2018-03-22 | $29.72 | $29.79 | $29.20 | $29.24 | $26.23 | 416,656 |
2018-03-21 | $29.91 | $30.19 | $29.87 | $29.95 | $26.87 | 183,706 |
2018-03-20 | $29.97 | $30.05 | $29.85 | $29.90 | $26.82 | 1,461,459 |
2018-03-19 | $30.23 | $30.23 | $29.74 | $29.92 | $26.84 | 425,408 |
2018-03-16 | $30.38 | $30.58 | $30.38 | $30.42 | $27.13 | 301,067 |
2018-03-15 | $30.49 | $30.53 | $30.30 | $30.35 | $27.07 | 423,522 |
2018-03-14 | $30.75 | $30.80 | $30.34 | $30.38 | $27.09 | 993,508 |
2018-03-13 | $30.90 | $30.98 | $30.56 | $30.63 | $27.32 | 317,481 |
2018-03-12 | $30.86 | $30.97 | $30.75 | $30.79 | $27.46 | 182,828 |
2018-03-09 | $30.55 | $30.86 | $30.49 | $30.86 | $27.52 | 203,703 |
2018-03-08 | $30.33 | $30.38 | $30.16 | $30.36 | $27.08 | 160,430 |
2018-03-07 | $30.04 | $30.29 | $30.00 | $30.25 | $26.98 | 145,413 |
2018-03-06 | $30.41 | $30.46 | $30.19 | $30.37 | $27.09 | 404,994 |
2018-03-05 | $29.80 | $30.38 | $29.80 | $30.31 | $27.03 | 230,020 |
2018-03-02 | $29.64 | $30.01 | $29.56 | $29.96 | $26.72 | 211,638 |
2018-03-01 | $30.18 | $30.40 | $29.69 | $29.85 | $26.62 | 249,507 |
2018-02-28 | $30.70 | $30.75 | $30.17 | $30.17 | $26.91 | 274,352 |
2018-02-27 | $31.02 | $31.12 | $30.59 | $30.59 | $27.28 | 6,207,482 |
2018-02-26 | $30.81 | $31.01 | $30.68 | $31.00 | $27.65 | 179,395 |
2018-02-23 | $30.34 | $30.66 | $30.31 | $30.66 | $27.34 | 146,597 |
2018-02-22 | $30.29 | $30.54 | $30.12 | $30.17 | $26.91 | 174,480 |
2018-02-21 | $30.41 | $30.66 | $30.17 | $30.20 | $26.93 | 813,760 |
2018-02-20 | $30.54 | $30.62 | $30.29 | $30.39 | $27.10 | 4,128,827 |
2018-02-16 | $30.56 | $30.91 | $30.56 | $30.69 | $27.37 | 1,793,084 |
2018-02-15 | $30.55 | $30.63 | $30.25 | $30.63 | $27.32 | 124,013 |
2018-02-14 | $29.86 | $30.39 | $29.83 | $30.35 | $27.07 | 221,221 |
2018-02-13 | $29.81 | $30.06 | $29.73 | $30.00 | $26.76 | 185,652 |
2018-02-12 | $29.83 | $30.12 | $29.63 | $29.93 | $26.69 | 383,832 |
2018-02-09 | $29.56 | $29.80 | $28.70 | $29.59 | $26.39 | 479,444 |
2018-02-08 | $30.27 | $30.27 | $29.21 | $29.22 | $26.06 | 331,984 |
2018-02-07 | $30.28 | $30.73 | $30.24 | $30.24 | $26.97 | 1,419,621 |
2018-02-06 | $29.42 | $30.39 | $29.33 | $30.34 | $27.06 | 654,770 |
2018-02-05 | $31.00 | $31.16 | $29.81 | $29.94 | $26.70 | 567,499 |
2018-02-02 | $31.77 | $31.79 | $31.22 | $31.23 | $27.85 | 712,946 |
2018-02-01 | $31.83 | $32.06 | $31.83 | $31.96 | $28.50 | 302,577 |
2018-01-31 | $32.04 | $32.08 | $31.80 | $31.94 | $28.49 | 229,136 |
2018-01-30 | $32.12 | $32.24 | $31.97 | $31.97 | $28.51 | 4,551,207 |
2018-01-29 | $32.48 | $32.53 | $32.33 | $32.34 | $28.84 | 130,826 |
2018-01-26 | $32.32 | $32.54 | $32.29 | $32.54 | $29.02 | 117,205 |
2018-01-25 | $32.37 | $32.37 | $32.18 | $32.27 | $28.78 | 181,329 |
2018-01-24 | $32.29 | $32.39 | $32.14 | $32.29 | $28.80 | 356,218 |
2018-01-23 | $32.14 | $32.25 | $32.09 | $32.21 | $28.73 | 273,730 |
2018-01-22 | $31.93 | $32.19 | $31.93 | $32.19 | $28.71 | 205,877 |
2018-01-19 | $31.85 | $31.92 | $31.78 | $31.91 | $28.46 | 1,481,936 |
2018-01-18 | $31.89 | $31.92 | $31.76 | $31.80 | $28.36 | 1,150,025 |
2018-01-17 | $31.77 | $31.95 | $31.65 | $31.89 | $28.44 | 360,528 |
2018-01-16 | $31.91 | $31.97 | $31.58 | $31.67 | $28.24 | 786,661 |
2018-01-12 | $31.68 | $31.82 | $31.65 | $31.80 | $28.36 | 869,419 |
2018-01-11 | $31.41 | $31.61 | $31.40 | $31.61 | $28.19 | 631,463 |
2018-01-10 | $31.27 | $31.41 | $31.24 | $31.34 | $27.95 | 417,238 |
2018-01-09 | $31.36 | $31.44 | $31.32 | $31.35 | $27.96 | 1,129,109 |
2018-01-08 | $31.22 | $31.31 | $31.17 | $31.30 | $27.91 | 385,724 |
2018-01-05 | $31.24 | $31.26 | $31.11 | $31.26 | $27.88 | 622,585 |
2018-01-04 | $31.05 | $31.20 | $31.05 | $31.15 | $27.78 | 904,759 |
2018-01-03 | $30.89 | $31.00 | $30.85 | $30.98 | $27.63 | 444,574 |
2018-01-02 | $30.80 | $30.87 | $30.72 | $30.87 | $27.53 | 874,915 |
2017-12-29 | $30.87 | $30.88 | $30.68 | $30.68 | $27.36 | 290,256 |
2017-12-28 | $30.78 | $30.80 | $30.71 | $30.80 | $27.47 | 372,145 |
2017-12-27 | $30.75 | $30.76 | $30.69 | $30.72 | $27.40 | 456,640 |
2017-12-26 | $30.75 | $30.83 | $30.71 | $30.73 | $27.41 | 107,639 |
2017-12-22 | $30.76 | $30.76 | $30.67 | $30.73 | $27.41 | 113,274 |
2017-12-21 | $30.62 | $30.79 | $30.58 | $30.72 | $27.40 | 142,291 |
2017-12-20 | $30.68 | $30.71 | $30.56 | $30.56 | $27.25 | 561,388 |
2017-12-19 | $30.74 | $30.75 | $30.56 | $30.56 | $27.25 | 346,438 |
2017-12-18 | $30.65 | $30.74 | $30.65 | $30.68 | $27.36 | 275,883 |
2017-12-15 | $30.42 | $30.57 | $30.37 | $30.48 | $27.18 | 197,481 |
2017-12-14 | $30.81 | $30.82 | $30.60 | $30.61 | $26.98 | 470,630 |
2017-12-13 | $30.84 | $30.90 | $30.76 | $30.76 | $27.11 | 201,564 |
2017-12-12 | $30.78 | $30.91 | $30.76 | $30.81 | $27.16 | 390,043 |
2017-12-11 | $30.64 | $30.75 | $30.64 | $30.75 | $27.10 | 482,259 |
2017-12-08 | $30.56 | $30.67 | $30.52 | $30.67 | $27.03 | 621,055 |
2017-12-07 | $30.38 | $30.54 | $30.38 | $30.48 | $26.87 | 152,885 |
2017-12-06 | $30.50 | $30.52 | $30.41 | $30.42 | $26.81 | 210,213 |
2017-12-05 | $30.72 | $30.72 | $30.47 | $30.52 | $26.90 | 303,634 |
2017-12-04 | $30.76 | $30.90 | $30.69 | $30.69 | $27.05 | 476,396 |
2017-12-01 | $30.50 | $30.59 | $30.06 | $30.50 | $26.88 | 237,008 |
2017-11-30 | $30.42 | $30.69 | $30.37 | $30.54 | $26.92 | 1,752,931 |
2017-11-29 | $30.08 | $30.35 | $30.08 | $30.29 | $26.70 | 183,246 |
2017-11-28 | $29.66 | $30.05 | $29.65 | $30.03 | $26.47 | 188,347 |
2017-11-27 | $29.61 | $29.68 | $29.59 | $29.62 | $26.11 | 105,471 |
2017-11-24 | $29.69 | $29.70 | $29.65 | $29.65 | $26.14 | 49,790 |
2017-11-22 | $29.68 | $29.69 | $29.63 | $29.64 | $26.12 | 102,886 |
2017-11-21 | $29.61 | $29.69 | $29.61 | $29.66 | $26.14 | 181,680 |
2017-11-20 | $29.51 | $29.57 | $29.48 | $29.54 | $26.04 | 366,573 |
2017-11-17 | $29.43 | $29.54 | $29.43 | $29.49 | $25.99 | 364,289 |
2017-11-16 | $29.40 | $29.59 | $29.40 | $29.53 | $26.03 | 183,389 |
2017-11-15 | $29.29 | $29.38 | $29.18 | $29.31 | $25.83 | 134,003 |
2017-11-14 | $29.35 | $29.41 | $29.28 | $29.41 | $25.92 | 123,389 |
2017-11-13 | $29.39 | $29.52 | $29.37 | $29.49 | $25.99 | 85,444 |
2017-11-10 | $29.45 | $29.48 | $29.41 | $29.48 | $25.98 | 139,268 |
2017-11-09 | $29.39 | $29.50 | $29.32 | $29.49 | $25.99 | 100,269 |
2017-11-08 | $29.52 | $29.54 | $29.44 | $29.52 | $26.02 | 195,266 |
2017-11-07 | $29.65 | $29.68 | $29.50 | $29.54 | $26.04 | 86,001 |
2017-11-06 | $29.59 | $29.63 | $29.56 | $29.61 | $26.10 | 85,481 |
2017-11-03 | $29.57 | $29.63 | $29.56 | $29.61 | $26.10 | 430,227 |
2017-11-02 | $29.59 | $29.65 | $29.46 | $29.63 | $26.12 | 318,745 |
2017-11-01 | $29.62 | $29.69 | $29.58 | $29.61 | $26.10 | 81,105 |
2017-10-31 | $29.51 | $29.57 | $29.50 | $29.53 | $26.03 | 92,494 |
2017-10-30 | $29.55 | $29.59 | $29.46 | $29.49 | $25.99 | 39,884 |
2017-10-27 | $29.60 | $29.65 | $29.49 | $29.60 | $26.09 | 132,224 |
2017-10-26 | $29.71 | $29.78 | $29.66 | $29.66 | $26.14 | 60,684 |
2017-10-25 | $29.74 | $29.74 | $29.46 | $29.61 | $26.10 | 131,703 |
2017-10-24 | $29.76 | $29.81 | $29.74 | $29.76 | $26.23 | 94,517 |
2017-10-23 | $29.77 | $29.81 | $29.70 | $29.70 | $26.18 | 58,293 |
2017-10-20 | $29.66 | $29.74 | $29.65 | $29.73 | $26.20 | 47,015 |
2017-10-19 | $29.38 | $29.55 | $29.38 | $29.55 | $26.05 | 68,185 |
2017-10-18 | $29.54 | $29.54 | $29.47 | $29.50 | $26.00 | 46,814 |
2017-10-17 | $29.49 | $29.49 | $29.41 | $29.47 | $25.97 | 48,860 |
2017-10-16 | $29.47 | $29.51 | $29.42 | $29.48 | $25.98 | 15,508 |
2017-10-13 | $118.07 | $118.07 | $117.57 | $117.75 | $25.95 | 25,068 |
2017-10-12 | $117.88 | $117.92 | $117.53 | $117.75 | $25.95 | 62,692 |
2017-10-11 | $118.00 | $118.15 | $118.00 | $118.12 | $26.03 | 36,076 |
2017-10-10 | $117.84 | $118.26 | $117.84 | $118.10 | $26.02 | 18,448 |
2017-10-09 | $118.10 | $118.10 | $117.54 | $117.59 | $25.91 | 22,400 |
2017-10-06 | $118.28 | $118.28 | $117.89 | $118.02 | $26.01 | 12,656 |
2017-10-05 | $118.00 | $118.49 | $117.90 | $118.41 | $26.09 | 30,584 |
2017-10-04 | $117.59 | $118.02 | $117.59 | $117.81 | $25.96 | 61,596 |
2017-10-03 | $117.44 | $117.69 | $117.40 | $117.63 | $25.92 | 39,384 |
2017-10-02 | $116.66 | $117.38 | $116.62 | $117.36 | $25.86 | 55,236 |
2017-09-29 | $116.62 | $116.71 | $116.61 | $116.65 | $25.70 | 20,696 |
2017-09-28 | $116.47 | $116.47 | $116.30 | $116.41 | $25.65 | 15,520 |
2017-09-27 | $116.49 | $116.54 | $115.92 | $116.23 | $25.61 | 128,876 |
2017-09-26 | $116.11 | $116.24 | $115.93 | $115.93 | $25.55 | 38,816 |
2017-09-25 | $115.89 | $116.15 | $115.76 | $116.03 | $25.57 | 30,240 |
2017-09-22 | $115.61 | $115.77 | $115.53 | $115.77 | $25.51 | 37,868 |
2017-09-21 | $115.76 | $115.84 | $115.60 | $115.63 | $25.48 | 13,504 |
2017-09-20 | $115.89 | $115.89 | $115.60 | $115.72 | $25.50 | 16,596 |
2017-09-19 | $115.23 | $115.69 | $115.23 | $115.62 | $25.48 | 28,660 |
2017-09-18 | $114.99 | $115.48 | $114.98 | $115.33 | $25.41 | 63,732 |
2017-09-15 | $114.68 | $114.99 | $114.60 | $114.81 | $25.30 | 31,248 |
2017-09-14 | $115.36 | $115.50 | $115.33 | $115.34 | $25.26 | 21,620 |
2017-09-13 | $114.90 | $115.40 | $114.90 | $115.34 | $25.26 | 30,348 |
2017-09-12 | $115.18 | $115.19 | $115.10 | $115.11 | $25.21 | 15,608 |
2017-09-11 | $114.02 | $114.54 | $113.96 | $114.50 | $25.08 | 17,196 |
2017-09-08 | $112.78 | $113.22 | $112.78 | $113.12 | $24.77 | 34,936 |
2017-09-07 | $113.41 | $113.41 | $112.89 | $112.89 | $24.72 | 15,292 |
2017-09-06 | $113.35 | $113.66 | $113.35 | $113.40 | $24.84 | 22,188 |
2017-09-05 | $113.87 | $113.90 | $112.91 | $112.93 | $24.73 | 28,072 |
2017-09-01 | $113.98 | $114.30 | $113.95 | $114.16 | $25.00 | 17,216 |
2017-08-31 | $113.39 | $113.76 | $113.39 | $113.60 | $24.88 | 22,880 |
2017-08-30 | $112.93 | $113.36 | $112.93 | $113.21 | $24.79 | 22,252 |
2017-08-29 | $112.53 | $113.08 | $112.41 | $112.95 | $24.74 | 26,604 |
2017-08-28 | $113.46 | $113.46 | $112.80 | $113.02 | $24.75 | 68,532 |
2017-08-25 | $113.19 | $113.56 | $113.19 | $113.28 | $24.81 | 65,248 |
2017-08-24 | $113.46 | $113.46 | $112.83 | $112.85 | $24.71 | 39,700 |
2017-08-23 | $113.30 | $113.44 | $113.09 | $113.09 | $24.77 | 28,932 |
2017-08-22 | $112.76 | $113.43 | $112.76 | $113.36 | $24.83 | 27,504 |
2017-08-21 | $112.46 | $112.72 | $112.30 | $112.43 | $24.62 | 27,652 |
2017-08-18 | $112.49 | $113.18 | $112.21 | $112.45 | $24.63 | 48,636 |
2017-08-17 | $114.12 | $114.12 | $112.60 | $112.60 | $24.66 | 43,872 |
2017-08-16 | $114.61 | $114.79 | $114.22 | $114.31 | $25.03 | 28,572 |
2017-08-15 | $114.76 | $114.76 | $114.25 | $114.47 | $25.07 | 13,800 |
2017-08-14 | $114.06 | $114.62 | $114.06 | $114.27 | $25.03 | 12,148 |
2017-08-11 | $113.75 | $113.88 | $113.27 | $113.32 | $24.82 | 55,392 |
2017-08-10 | $114.41 | $114.47 | $113.88 | $113.88 | $24.94 | 37,180 |
2017-08-09 | $114.75 | $115.06 | $114.55 | $114.76 | $25.13 | 38,668 |
2017-08-08 | $115.32 | $116.04 | $115.06 | $115.06 | $25.20 | 27,420 |
2017-08-07 | $115.94 | $115.94 | $115.04 | $115.42 | $25.28 | 28,408 |
2017-08-04 | $115.35 | $115.65 | $115.18 | $115.29 | $25.25 | 16,880 |
2017-08-03 | $115.26 | $115.46 | $115.10 | $115.28 | $25.25 | 29,544 |
2017-08-02 | $115.82 | $115.82 | $115.01 | $115.40 | $25.27 | 46,100 |
2017-08-01 | $115.42 | $115.44 | $115.05 | $115.39 | $25.27 | 13,292 |
2017-07-31 | $115.01 | $115.42 | $114.94 | $115.10 | $25.21 | 20,312 |
2017-07-28 | $114.79 | $115.01 | $114.50 | $115.01 | $25.19 | 25,064 |
2017-07-27 | $114.87 | $114.91 | $114.53 | $114.71 | $25.12 | 33,200 |
2017-07-26 | $115.14 | $115.17 | $114.86 | $114.89 | $25.16 | 17,188 |
2017-07-25 | $115.08 | $115.25 | $115.04 | $115.22 | $25.23 | 12,144 |
2017-07-24 | $114.33 | $114.46 | $114.27 | $114.42 | $25.06 | 13,480 |
2017-07-21 | $114.31 | $114.53 | $114.31 | $114.43 | $25.06 | 10,276 |
2017-07-20 | $114.67 | $114.92 | $114.54 | $114.77 | $25.14 | 12,276 |
2017-07-19 | $114.23 | $114.68 | $114.23 | $114.55 | $25.09 | 18,240 |
2017-07-18 | $114.08 | $114.11 | $113.94 | $114.11 | $24.99 | 12,376 |
2017-07-17 | $114.22 | $114.58 | $114.18 | $114.40 | $25.05 | 21,716 |
2017-07-14 | $114.09 | $114.66 | $114.08 | $114.66 | $25.11 | 24,748 |
2017-07-13 | $114.08 | $114.09 | $113.67 | $114.09 | $24.99 | 18,560 |
2017-07-12 | $113.96 | $114.09 | $113.84 | $113.96 | $24.96 | 123,172 |
2017-07-11 | $113.40 | $113.51 | $112.99 | $113.38 | $24.83 | 77,916 |
2017-07-10 | $113.73 | $113.75 | $113.56 | $113.60 | $24.88 | 56,096 |
2017-07-07 | $113.29 | $113.73 | $113.17 | $113.52 | $24.86 | 21,800 |
2017-07-06 | $113.87 | $113.87 | $113.17 | $113.17 | $24.79 | 27,032 |
2017-07-05 | $114.64 | $114.64 | $113.97 | $114.32 | $25.04 | 16,056 |
2017-07-03 | $113.97 | $114.90 | $113.97 | $114.33 | $25.04 | 22,844 |
2017-06-30 | $113.96 | $114.01 | $113.40 | $113.67 | $24.89 | 25,348 |
2017-06-29 | $114.55 | $114.55 | $113.19 | $113.59 | $24.88 | 33,156 |
2017-06-28 | $113.16 | $114.01 | $113.16 | $113.75 | $24.91 | 18,272 |
2017-06-27 | $113.28 | $113.59 | $112.91 | $112.91 | $24.73 | 46,816 |
2017-06-26 | $113.35 | $113.55 | $113.16 | $113.16 | $24.78 | 52,308 |
2017-06-23 | $113.18 | $113.18 | $112.87 | $113.05 | $24.76 | 48,340 |
2017-06-22 | $113.30 | $113.37 | $112.86 | $112.87 | $24.72 | 180,032 |
2017-06-21 | $113.64 | $113.64 | $112.78 | $113.14 | $24.78 | 29,412 |
2017-06-20 | $114.05 | $114.05 | $113.56 | $113.56 | $24.87 | 44,244 |
2017-06-19 | $113.91 | $114.50 | $113.91 | $114.50 | $25.08 | 20,980 |
2017-06-16 | $113.86 | $113.86 | $113.21 | $113.59 | $24.88 | 23,180 |
2017-06-15 | $114.03 | $114.47 | $114.03 | $114.26 | $24.88 | 33,136 |
2017-06-14 | $114.58 | $114.77 | $114.26 | $114.66 | $24.96 | 20,352 |
2017-06-13 | $114.82 | $114.85 | $114.44 | $114.76 | $24.99 | 239,972 |
2017-06-12 | $114.43 | $114.69 | $114.09 | $114.32 | $24.89 | 31,732 |
2017-06-09 | $113.61 | $114.24 | $113.40 | $114.12 | $24.85 | 2,024,488 |
2017-06-08 | $113.16 | $113.43 | $113.04 | $113.24 | $24.65 | 18,096 |
2017-06-07 | $112.90 | $112.99 | $112.49 | $112.89 | $24.58 | 15,744 |
2017-06-06 | $113.13 | $113.13 | $112.61 | $112.70 | $24.54 | 52,988 |
2017-06-05 | $113.00 | $113.25 | $112.96 | $113.13 | $24.63 | 20,620 |
2017-06-02 | $113.28 | $113.28 | $113.03 | $113.24 | $24.65 | 30,644 |
2017-06-01 | $112.20 | $113.04 | $112.20 | $113.02 | $24.61 | 34,732 |
2017-05-31 | $112.49 | $112.49 | $111.73 | $112.24 | $24.44 | 26,812 |
2017-05-30 | $112.29 | $112.43 | $112.08 | $112.41 | $24.47 | 30,576 |
2017-05-26 | $112.91 | $112.91 | $112.43 | $112.61 | $24.52 | 24,384 |
2017-05-25 | $112.68 | $112.81 | $112.37 | $112.61 | $24.52 | 19,124 |
2017-05-24 | $112.10 | $112.31 | $112.09 | $112.22 | $24.43 | 20,204 |
2017-05-23 | $112.33 | $112.36 | $111.80 | $112.34 | $24.46 | 44,808 |
2017-05-22 | $111.82 | $112.00 | $111.69 | $111.85 | $24.35 | 20,884 |
2017-05-19 | $111.12 | $111.77 | $111.12 | $111.48 | $24.27 | 40,576 |
2017-05-18 | $110.48 | $111.13 | $110.18 | $110.51 | $24.06 | 111,748 |
2017-05-17 | $111.37 | $111.48 | $110.56 | $110.79 | $24.12 | 44,960 |
2017-05-16 | $112.64 | $112.64 | $112.30 | $112.34 | $24.46 | 102,200 |
2017-05-15 | $112.30 | $112.87 | $112.30 | $112.71 | $24.54 | 104,176 |
2017-05-12 | $112.05 | $112.10 | $111.84 | $112.06 | $24.40 | 18,496 |
2017-05-11 | $112.44 | $112.47 | $112.11 | $112.39 | $24.47 | 74,728 |
2017-05-10 | $112.53 | $112.73 | $112.34 | $112.73 | $24.54 | 26,636 |
2017-05-09 | $112.93 | $113.00 | $112.38 | $112.38 | $24.47 | 71,296 |
2017-05-08 | $112.79 | $112.95 | $112.66 | $112.88 | $24.58 | 36,964 |
2017-05-05 | $112.80 | $113.05 | $112.47 | $113.02 | $24.61 | 30,796 |
2017-05-04 | $112.56 | $112.61 | $112.24 | $112.42 | $24.48 | 46,232 |
2017-05-03 | $112.20 | $112.63 | $112.13 | $112.53 | $24.50 | 40,108 |
2017-05-02 | $112.73 | $112.73 | $112.09 | $112.35 | $24.46 | 106,684 |
2017-05-01 | $112.63 | $112.71 | $112.39 | $112.59 | $24.51 | 61,796 |
2017-04-28 | $113.24 | $113.24 | $112.39 | $112.45 | $24.48 | 27,520 |
2017-04-27 | $113.64 | $113.64 | $112.52 | $112.90 | $24.58 | 35,712 |
2017-04-26 | $113.30 | $113.74 | $113.25 | $113.25 | $24.66 | 53,016 |
2017-04-25 | $112.95 | $113.35 | $112.95 | $113.15 | $24.63 | 47,304 |
2017-04-24 | $112.51 | $112.58 | $112.38 | $112.49 | $24.49 | 22,524 |
2017-04-21 | $111.79 | $111.79 | $111.17 | $111.17 | $24.20 | 18,364 |
2017-04-20 | $111.19 | $111.95 | $111.11 | $111.95 | $24.37 | 25,500 |
2017-04-19 | $111.90 | $111.90 | $110.73 | $110.89 | $24.14 | 29,888 |
2017-04-18 | $111.23 | $111.47 | $110.93 | $111.39 | $24.25 | 27,736 |
2017-04-17 | $110.99 | $111.82 | $110.85 | $111.81 | $24.34 | 36,584 |
2017-04-13 | $111.65 | $111.74 | $110.78 | $110.89 | $24.14 | 65,960 |
2017-04-12 | $112.01 | $112.11 | $111.53 | $111.76 | $24.33 | 155,104 |
2017-04-11 | $112.00 | $112.12 | $111.50 | $112.12 | $24.41 | 829,364 |
2017-04-10 | $112.27 | $112.77 | $112.02 | $112.33 | $24.46 | 47,784 |
2017-04-07 | $112.01 | $112.48 | $111.94 | $112.17 | $24.42 | 31,132 |
2017-04-06 | $112.11 | $112.59 | $112.11 | $112.31 | $24.45 | 45,640 |
2017-04-05 | $112.92 | $113.36 | $111.86 | $111.86 | $24.35 | 56,268 |
2017-04-04 | $112.15 | $112.41 | $111.90 | $112.41 | $24.47 | 28,120 |
2017-04-03 | $112.36 | $112.36 | $111.68 | $112.33 | $24.46 | 33,236 |
2017-03-31 | $113.01 | $113.01 | $112.64 | $112.73 | $24.54 | 50,544 |
2017-03-30 | $112.53 | $113.06 | $112.53 | $112.96 | $24.59 | 27,864 |
2017-03-29 | $112.44 | $112.63 | $112.28 | $112.28 | $24.45 | 33,208 |
2017-03-28 | $111.59 | $112.65 | $111.40 | $112.51 | $24.50 | 38,212 |
2017-03-27 | $111.00 | $111.59 | $110.78 | $111.56 | $24.29 | 55,284 |
2017-03-24 | $111.93 | $112.31 | $111.40 | $111.67 | $24.31 | 27,820 |
2017-03-23 | $111.91 | $112.54 | $111.59 | $111.76 | $24.33 | 248,636 |
2017-03-22 | $111.55 | $111.99 | $111.31 | $111.94 | $24.37 | 64,660 |
2017-03-21 | $113.53 | $113.53 | $111.73 | $111.73 | $24.33 | 53,544 |
2017-03-20 | $113.60 | $113.74 | $113.14 | $113.30 | $24.67 | 83,376 |
2017-03-17 | $114.00 | $114.21 | $113.89 | $113.90 | $24.80 | 20,288 |
2017-03-16 | $114.95 | $115.09 | $114.71 | $114.77 | $24.86 | 26,020 |
2017-03-15 | $114.71 | $115.24 | $114.35 | $115.07 | $24.93 | 50,064 |
2017-03-14 | $114.18 | $114.18 | $113.63 | $114.18 | $24.73 | 25,300 |
2017-03-13 | $114.29 | $114.56 | $114.24 | $114.46 | $24.79 | 43,876 |
2017-03-10 | $115.00 | $115.00 | $114.29 | $114.42 | $24.78 | 27,184 |
2017-03-09 | $113.93 | $114.36 | $113.51 | $114.11 | $24.72 | 47,956 |
2017-03-08 | $114.68 | $114.74 | $114.11 | $114.17 | $24.73 | 47,344 |
2017-03-07 | $114.74 | $114.74 | $114.31 | $114.44 | $24.79 | 145,876 |
2017-03-06 | $115.47 | $115.47 | $114.54 | $115.03 | $24.92 | 769,200 |
2017-03-03 | $117.09 | $117.09 | $115.09 | $115.55 | $25.03 | 26,276 |
2017-03-02 | $116.05 | $116.17 | $115.32 | $115.61 | $25.04 | 135,496 |
2017-03-01 | $115.21 | $116.56 | $115.21 | $116.23 | $25.18 | 96,796 |
2017-02-28 | $114.85 | $114.85 | $114.12 | $114.54 | $24.81 | 64,028 |
2017-02-27 | $114.76 | $114.93 | $114.47 | $114.81 | $24.87 | 39,944 |
2017-02-24 | $114.48 | $114.71 | $114.10 | $114.71 | $24.85 | 36,284 |
2017-02-23 | $114.53 | $114.86 | $114.30 | $114.62 | $24.83 | 25,864 |
2017-02-22 | $114.47 | $114.60 | $114.26 | $114.50 | $24.80 | 28,504 |
2017-02-21 | $114.15 | $114.70 | $114.15 | $114.54 | $24.81 | 51,896 |
2017-02-17 | $113.11 | $113.70 | $113.10 | $113.70 | $24.63 | 36,336 |
2017-02-16 | $114.37 | $114.37 | $113.30 | $113.75 | $24.64 | 63,240 |
2017-02-15 | $113.37 | $113.95 | $113.02 | $113.93 | $24.68 | 52,784 |
2017-02-14 | $112.45 | $113.30 | $112.42 | $113.28 | $24.54 | 65,292 |
2017-02-13 | $112.77 | $112.86 | $112.19 | $112.55 | $24.38 | 47,808 |
2017-02-10 | $111.75 | $112.16 | $111.68 | $111.96 | $24.25 | 40,012 |
2017-02-09 | $111.08 | $111.64 | $110.97 | $111.59 | $24.17 | 25,544 |
2017-02-08 | $110.75 | $110.78 | $110.39 | $110.76 | $23.99 | 142,884 |
2017-02-07 | $111.03 | $111.07 | $110.52 | $110.61 | $23.96 | 39,952 |
2017-02-06 | $111.07 | $111.12 | $110.76 | $110.76 | $23.99 | 25,996 |
2017-02-03 | $110.71 | $111.29 | $110.68 | $111.22 | $24.09 | 535,288 |
2017-02-02 | $109.84 | $110.31 | $109.70 | $110.08 | $23.84 | 34,752 |
2017-02-01 | $110.79 | $110.79 | $109.74 | $109.91 | $23.81 | 70,828 |
2017-01-31 | $110.25 | $110.30 | $109.63 | $110.30 | $23.89 | 80,800 |
2017-01-30 | $110.69 | $110.69 | $109.64 | $110.24 | $23.88 | 43,476 |
2017-01-27 | $110.72 | $110.94 | $110.72 | $110.87 | $24.02 | 16,916 |
2017-01-26 | $111.49 | $111.58 | $111.17 | $111.28 | $24.10 | 34,116 |
2017-01-25 | $110.88 | $111.55 | $110.86 | $111.41 | $24.13 | 37,024 |
2017-01-24 | $109.86 | $110.70 | $109.77 | $110.54 | $23.94 | 219,052 |
2017-01-23 | $110.00 | $110.00 | $109.36 | $109.52 | $23.72 | 93,644 |
2017-01-20 | $110.09 | $110.49 | $109.78 | $110.00 | $23.83 | 126,904 |
2017-01-19 | $110.47 | $110.47 | $109.30 | $109.71 | $23.76 | 61,160 |
2017-01-18 | $110.37 | $110.37 | $109.92 | $110.25 | $23.88 | 41,940 |
2017-01-17 | $110.30 | $110.49 | $109.86 | $109.98 | $23.82 | 84,000 |
2017-01-13 | $110.67 | $110.90 | $110.39 | $110.57 | $23.95 | 175,052 |
2017-01-12 | $110.55 | $110.74 | $109.73 | $110.67 | $23.97 | 820,476 |
2017-01-11 | $110.16 | $110.72 | $110.00 | $110.72 | $23.98 | 262,824 |
2017-01-10 | $110.54 | $110.90 | $110.40 | $110.41 | $23.92 | 43,076 |
2017-01-09 | $110.77 | $110.79 | $110.33 | $110.34 | $23.90 | 35,620 |
2017-01-06 | $110.64 | $111.30 | $110.64 | $111.06 | $24.06 | 925,036 |
2017-01-05 | $111.22 | $111.22 | $110.42 | $110.85 | $24.01 | 55,096 |
2017-01-04 | $110.83 | $111.42 | $110.83 | $111.20 | $24.09 | 143,044 |
2017-01-03 | $111.02 | $111.02 | $109.92 | $110.57 | $23.95 | 77,288 |
2016-12-30 | $109.80 | $110.01 | $109.39 | $109.47 | $23.71 | 37,328 |
2016-12-29 | $109.98 | $110.15 | $109.69 | $109.85 | $23.79 | 24,656 |
2016-12-28 | $110.94 | $111.03 | $109.83 | $109.84 | $23.79 | 72,004 |
2016-12-27 | $110.96 | $111.08 | $110.64 | $110.81 | $24.00 | 41,856 |
2016-12-23 | $110.56 | $110.79 | $110.47 | $110.78 | $23.99 | 28,120 |
2016-12-22 | $110.66 | $110.72 | $110.35 | $110.62 | $23.96 | 126,988 |
2016-12-21 | $110.85 | $110.97 | $110.74 | $110.74 | $23.99 | 177,032 |
2016-12-20 | $111.14 | $111.20 | $110.64 | $110.81 | $24.00 | 49,140 |
2016-12-19 | $110.29 | $110.60 | $110.16 | $110.41 | $23.92 | 35,056 |
2016-12-16 | $111.02 | $111.02 | $110.18 | $110.39 | $23.91 | 58,728 |
2016-12-15 | $110.87 | $111.75 | $110.87 | $111.34 | $23.96 | 50,488 |
2016-12-14 | $111.91 | $111.91 | $110.49 | $111.09 | $23.90 | 67,304 |
2016-12-13 | $111.63 | $112.09 | $111.28 | $111.90 | $24.07 | 40,184 |
2016-12-12 | $111.51 | $112.02 | $111.12 | $111.19 | $23.92 | 118,996 |
2016-12-09 | $110.96 | $111.39 | $110.79 | $111.39 | $23.97 | 46,892 |
2016-12-08 | $110.53 | $111.00 | $110.30 | $110.73 | $23.82 | 67,240 |
2016-12-07 | $109.01 | $110.49 | $109.01 | $110.49 | $23.77 | 22,344 |
2016-12-06 | $108.39 | $109.01 | $108.26 | $109.01 | $23.45 | 23,656 |
2016-12-05 | $108.66 | $108.66 | $108.24 | $108.45 | $23.33 | 884,472 |
2016-12-02 | $107.79 | $108.16 | $107.73 | $107.89 | $23.21 | 40,396 |
2016-12-01 | $108.11 | $108.37 | $107.74 | $108.04 | $23.25 | 173,076 |
2016-11-30 | $107.67 | $108.05 | $107.66 | $107.66 | $23.16 | 80,940 |
2016-11-29 | $107.19 | $107.48 | $106.80 | $107.24 | $23.07 | 38,188 |
2016-11-28 | $107.34 | $107.54 | $106.98 | $107.10 | $23.04 | 35,244 |
2016-11-25 | $107.54 | $107.82 | $107.40 | $107.82 | $23.20 | 16,080 |
2016-11-23 | $106.97 | $107.41 | $106.90 | $107.41 | $23.11 | 31,000 |
2016-11-22 | $107.08 | $107.16 | $106.56 | $107.07 | $23.04 | 107,652 |
2016-11-21 | $106.52 | $106.82 | $106.37 | $106.82 | $22.98 | 93,300 |
2016-11-18 | $106.57 | $106.57 | $105.86 | $105.95 | $22.80 | 81,516 |
2016-11-17 | $106.06 | $106.26 | $105.90 | $105.99 | $22.80 | 20,140 |
2016-11-16 | $106.28 | $106.30 | $105.60 | $105.89 | $22.78 | 27,924 |
2016-11-15 | $106.30 | $106.37 | $105.59 | $106.37 | $22.89 | 68,132 |
2016-11-14 | $105.30 | $105.84 | $105.17 | $105.73 | $22.75 | 52,876 |
2016-11-11 | $104.61 | $105.01 | $104.18 | $104.93 | $22.58 | 48,408 |
2016-11-10 | $104.64 | $105.55 | $104.34 | $105.22 | $22.64 | 52,644 |
2016-11-09 | $101.40 | $104.35 | $101.40 | $104.07 | $22.39 | 64,148 |
2016-11-08 | $102.14 | $102.46 | $102.14 | $102.24 | $22.00 | 67,920 |
2016-11-07 | $101.16 | $101.94 | $101.16 | $101.94 | $21.93 | 36,492 |
2016-11-04 | $99.98 | $100.36 | $99.87 | $99.87 | $21.49 | 19,976 |
2016-11-03 | $100.33 | $100.53 | $99.65 | $99.65 | $21.44 | 63,328 |
2016-11-02 | $100.32 | $100.43 | $100.11 | $100.34 | $21.59 | 27,356 |
2016-11-01 | $101.58 | $101.58 | $100.17 | $100.49 | $21.62 | 14,360 |
2016-10-31 | $101.35 | $101.52 | $101.28 | $101.28 | $21.79 | 19,332 |
2016-10-28 | $101.58 | $101.81 | $100.79 | $101.22 | $21.78 | 10,848 |
2016-10-27 | $102.19 | $102.20 | $101.59 | $101.69 | $21.88 | 86,616 |
2016-10-26 | $100.88 | $101.86 | $100.88 | $101.78 | $21.90 | 18,768 |
2016-10-25 | $101.77 | $102.00 | $101.48 | $101.76 | $21.89 | 29,032 |
2016-10-24 | $101.67 | $101.86 | $101.57 | $101.68 | $21.88 | 10,076 |
2016-10-21 | $101.17 | $101.60 | $101.17 | $101.57 | $21.85 | 12,924 |
2016-10-20 | $101.62 | $101.98 | $101.45 | $101.76 | $21.89 | 12,396 |
2016-10-19 | $101.66 | $102.18 | $101.66 | $102.02 | $21.95 | 21,604 |
2016-10-18 | $101.58 | $101.74 | $101.36 | $101.56 | $21.85 | 17,388 |
2016-10-17 | $101.12 | $101.42 | $100.95 | $101.08 | $21.75 | 31,740 |
2016-10-14 | $102.00 | $102.00 | $101.35 | $101.35 | $21.81 | 34,604 |
2016-10-13 | $101.17 | $101.53 | $100.50 | $101.34 | $21.80 | 113,556 |
2016-10-12 | $101.51 | $101.87 | $101.46 | $101.63 | $21.87 | 43,656 |
2016-10-11 | $102.49 | $102.49 | $101.28 | $101.66 | $21.87 | 225,176 |
2016-10-10 | $103.18 | $103.18 | $102.79 | $102.89 | $22.14 | 24,000 |
2016-10-07 | $102.55 | $102.59 | $101.95 | $102.41 | $22.03 | 30,760 |
2016-10-06 | $102.44 | $102.77 | $102.33 | $102.65 | $22.09 | 25,660 |
2016-10-05 | $102.57 | $102.85 | $102.48 | $102.79 | $22.12 | 22,032 |
2016-10-04 | $102.59 | $102.59 | $101.69 | $101.71 | $21.88 | 41,232 |
2016-10-03 | $102.89 | $102.89 | $102.23 | $102.48 | $22.05 | 33,272 |
2016-09-30 | $102.47 | $103.11 | $102.32 | $102.93 | $22.15 | 53,856 |
2016-09-29 | $102.60 | $102.84 | $101.78 | $101.94 | $21.93 | 41,884 |
2016-09-28 | $101.76 | $102.70 | $101.76 | $102.70 | $22.10 | 20,352 |
2016-09-27 | $101.43 | $102.02 | $101.36 | $101.85 | $21.91 | 17,388 |
2016-09-26 | $101.87 | $102.11 | $101.51 | $101.58 | $21.86 | 35,696 |
2016-09-23 | $102.77 | $102.79 | $102.45 | $102.47 | $22.05 | 21,084 |
2016-09-22 | $103.03 | $103.03 | $102.73 | $102.92 | $22.14 | 25,792 |
2016-09-21 | $101.90 | $102.36 | $101.35 | $102.36 | $22.02 | 58,688 |
2016-09-20 | $101.89 | $101.89 | $101.23 | $101.35 | $21.81 | 39,420 |
2016-09-19 | $101.16 | $101.90 | $101.16 | $101.28 | $21.79 | 14,896 |
2016-09-16 | $101.35 | $101.35 | $100.82 | $101.12 | $21.76 | 25,400 |
2016-09-15 | $101.43 | $102.50 | $101.43 | $102.50 | $21.92 | 15,896 |
2016-09-14 | $101.41 | $101.86 | $101.25 | $101.38 | $21.68 | 22,948 |
2016-09-13 | $102.62 | $102.62 | $101.39 | $101.89 | $21.79 | 33,472 |
2016-09-12 | $101.68 | $103.47 | $101.68 | $103.47 | $22.12 | 30,268 |
2016-09-09 | $104.08 | $104.08 | $102.34 | $102.34 | $21.88 | 18,472 |
2016-09-08 | $104.32 | $104.68 | $104.32 | $104.59 | $22.36 | 12,872 |
2016-09-07 | $104.44 | $104.44 | $104.22 | $104.35 | $22.31 | 11,504 |
2016-09-06 | $104.11 | $104.29 | $104.11 | $104.28 | $22.30 | 10,776 |
2016-09-02 | $103.80 | $104.37 | $103.80 | $104.09 | $22.26 | 18,424 |
2016-09-01 | $103.91 | $103.91 | $103.30 | $103.43 | $22.12 | 16,944 |
2016-08-31 | $103.79 | $103.92 | $103.38 | $103.81 | $22.20 | 21,644 |
2016-08-30 | $104.34 | $104.34 | $103.83 | $104.04 | $22.25 | 19,560 |
2016-08-29 | $104.07 | $104.23 | $104.05 | $104.12 | $22.26 | 11,800 |
2016-08-26 | $103.84 | $104.30 | $103.20 | $103.38 | $22.11 | 22,416 |
2016-08-25 | $103.83 | $103.89 | $103.58 | $103.59 | $22.15 | 6,404 |
2016-08-24 | $104.25 | $104.25 | $103.62 | $103.64 | $22.16 | 21,784 |
2016-08-23 | $104.54 | $104.54 | $104.23 | $104.23 | $22.29 | 18,900 |
2016-08-22 | $103.79 | $104.08 | $103.74 | $103.92 | $22.22 | 14,728 |
2016-08-19 | $104.44 | $104.44 | $103.90 | $104.20 | $22.28 | 15,816 |
2016-08-18 | $104.05 | $104.38 | $104.00 | $104.38 | $22.32 | 34,408 |
2016-08-17 | $104.08 | $104.08 | $103.36 | $104.00 | $22.24 | 12,040 |
2016-08-16 | $103.56 | $103.97 | $103.56 | $103.82 | $22.20 | 7,368 |
2016-08-15 | $103.68 | $104.29 | $103.68 | $104.23 | $22.29 | 4,924 |
2016-08-12 | $103.77 | $103.88 | $103.69 | $103.78 | $22.19 | 12,708 |
2016-08-11 | $103.92 | $103.92 | $103.47 | $103.92 | $22.22 | 10,468 |
2016-08-10 | $103.76 | $103.76 | $103.12 | $103.25 | $22.08 | 16,472 |
2016-08-09 | $103.54 | $103.86 | $103.49 | $103.53 | $22.14 | 12,288 |
2016-08-08 | $103.57 | $103.75 | $103.57 | $103.59 | $22.15 | 26,832 |
2016-08-05 | $103.45 | $103.47 | $103.42 | $103.47 | $22.13 | 6,788 |
2016-08-04 | $102.68 | $102.68 | $102.53 | $102.55 | $21.93 | 6,348 |
2016-08-03 | $102.24 | $102.44 | $102.17 | $102.27 | $21.87 | 13,240 |
2016-08-02 | $102.50 | $102.50 | $101.53 | $102.00 | $21.81 | 23,204 |
2016-08-01 | $103.16 | $103.16 | $102.52 | $102.52 | $21.92 | 13,224 |
2016-07-29 | $102.71 | $103.23 | $102.71 | $103.22 | $22.07 | 14,032 |
2016-07-28 | $103.07 | $103.19 | $102.65 | $103.19 | $22.06 | 12,708 |
2016-07-27 | $103.44 | $103.55 | $102.90 | $103.13 | $22.05 | 22,004 |
2016-07-26 | $103.52 | $103.54 | $103.19 | $103.54 | $22.14 | 15,756 |
2016-07-25 | $103.91 | $103.91 | $103.10 | $103.18 | $22.06 | 15,160 |
2016-07-22 | $103.68 | $103.74 | $103.11 | $103.74 | $22.18 | 57,404 |
2016-07-21 | $103.87 | $103.87 | $103.15 | $103.19 | $22.06 | 14,128 |
2016-07-20 | $103.90 | $103.90 | $103.52 | $103.71 | $22.18 | 11,092 |
2016-07-19 | $103.63 | $103.63 | $103.15 | $103.31 | $22.09 | 14,580 |
2016-07-18 | $103.52 | $103.66 | $103.51 | $103.61 | $22.15 | 10,608 |
2016-07-15 | $103.56 | $103.63 | $103.07 | $103.37 | $22.10 | 14,328 |
2016-07-14 | $103.51 | $103.80 | $103.28 | $103.52 | $22.13 | 48,888 |
2016-07-13 | $103.14 | $103.14 | $102.60 | $102.97 | $22.02 | 30,700 |
2016-07-12 | $102.87 | $102.96 | $102.49 | $102.86 | $21.99 | 23,148 |
2016-07-11 | $101.84 | $102.06 | $101.70 | $101.78 | $21.76 | 36,040 |
2016-07-08 | $100.64 | $101.51 | $100.64 | $101.49 | $21.70 | 75,388 |
2016-07-07 | $100.18 | $100.55 | $99.63 | $99.88 | $21.36 | 103,868 |
2016-07-06 | $99.79 | $100.08 | $99.77 | $100.08 | $21.40 | 9,008 |
2016-07-05 | $100.13 | $100.13 | $99.34 | $99.65 | $21.31 | 17,028 |
2016-07-01 | $100.34 | $100.81 | $100.30 | $100.64 | $21.52 | 86,376 |
2016-06-30 | $99.07 | $100.41 | $99.07 | $100.41 | $21.47 | 14,144 |
2016-06-29 | $97.71 | $99.09 | $97.71 | $98.97 | $21.16 | 31,392 |
2016-06-28 | $96.30 | $97.16 | $96.30 | $97.16 | $20.78 | 50,384 |
2016-06-27 | $96.88 | $96.88 | $95.15 | $95.60 | $20.44 | 69,864 |
2016-06-24 | $97.89 | $99.00 | $96.72 | $97.86 | $20.92 | 124,108 |
2016-06-23 | $100.88 | $101.02 | $100.84 | $100.87 | $21.57 | 16,160 |
2016-06-22 | $100.24 | $100.42 | $99.91 | $99.91 | $21.36 | 52,200 |
2016-06-21 | $100.14 | $100.25 | $99.54 | $100.06 | $21.40 | 23,400 |
2016-06-20 | $100.51 | $100.51 | $99.80 | $99.83 | $21.35 | 26,960 |
2016-06-17 | $99.04 | $99.21 | $98.67 | $99.15 | $21.20 | 28,360 |
2016-06-16 | $98.79 | $99.65 | $98.79 | $99.62 | $21.17 | 30,052 |
2016-06-15 | $99.96 | $99.96 | $99.30 | $99.35 | $21.11 | 18,972 |
2016-06-14 | $99.44 | $99.85 | $98.99 | $99.42 | $21.13 | 32,648 |
2016-06-13 | $100.06 | $100.74 | $99.89 | $99.89 | $21.23 | 18,360 |
2016-06-10 | $100.68 | $100.80 | $100.20 | $100.50 | $21.35 | 25,224 |
2016-06-09 | $101.19 | $101.57 | $101.05 | $101.57 | $21.58 | 22,312 |
2016-06-08 | $101.81 | $101.81 | $101.61 | $101.75 | $21.62 | 15,936 |
2016-06-07 | $101.53 | $101.78 | $101.40 | $101.66 | $21.60 | 56,304 |
2016-06-06 | $100.56 | $101.34 | $100.56 | $101.25 | $21.51 | 30,344 |
2016-06-03 | $100.58 | $100.58 | $99.88 | $100.30 | $21.31 | 7,008 |
2016-06-02 | $100.45 | $100.80 | $100.15 | $100.80 | $21.42 | 31,476 |
2016-06-01 | $99.91 | $100.48 | $99.63 | $100.48 | $21.35 | 13,508 |
2016-05-31 | $100.60 | $100.76 | $99.99 | $100.33 | $21.32 | 183,144 |
2016-05-27 | $99.91 | $100.28 | $99.91 | $100.15 | $21.28 | 21,400 |
2016-05-26 | $100.33 | $100.33 | $99.87 | $100.05 | $21.26 | 16,964 |
2016-05-25 | $99.49 | $100.33 | $99.49 | $100.26 | $21.30 | 21,392 |
2016-05-24 | $98.87 | $99.37 | $98.78 | $99.26 | $21.09 | 17,864 |
2016-05-23 | $98.41 | $98.41 | $98.23 | $98.23 | $20.87 | 12,732 |
2016-05-20 | $98.37 | $98.60 | $98.18 | $98.19 | $20.86 | 28,912 |
2016-05-19 | $97.23 | $97.53 | $97.05 | $97.53 | $20.72 | 41,092 |
2016-05-18 | $97.61 | $98.41 | $97.49 | $97.90 | $20.80 | 180,280 |
2016-05-17 | $98.25 | $98.43 | $97.63 | $97.64 | $20.75 | 13,456 |
2016-05-16 | $97.63 | $98.78 | $97.63 | $98.53 | $20.94 | 9,216 |
2016-05-13 | $98.39 | $98.59 | $97.60 | $97.78 | $20.78 | 11,156 |
2016-05-12 | $99.07 | $99.31 | $98.58 | $98.58 | $20.95 | 4,764 |
2016-05-11 | $99.17 | $99.26 | $98.83 | $98.83 | $21.00 | 10,972 |
2016-05-10 | $98.46 | $99.47 | $98.46 | $99.44 | $21.13 | 31,396 |
2016-05-09 | $98.35 | $98.39 | $98.29 | $98.29 | $20.89 | 12,544 |
2016-05-06 | $97.72 | $98.48 | $97.72 | $98.38 | $20.90 | 20,300 |
2016-05-05 | $98.60 | $98.60 | $98.08 | $98.15 | $20.86 | 13,088 |
2016-05-04 | $98.48 | $98.48 | $97.99 | $98.24 | $20.87 | 11,804 |
2016-05-03 | $98.97 | $99.03 | $98.68 | $98.87 | $21.01 | 21,148 |
2016-05-02 | $99.61 | $100.08 | $99.55 | $99.97 | $21.24 | 44,768 |
2016-04-29 | $99.62 | $99.66 | $98.74 | $99.47 | $21.14 | 38,548 |
2016-04-28 | $100.32 | $101.04 | $99.88 | $99.99 | $21.25 | 29,388 |
2016-04-27 | $100.56 | $101.00 | $100.51 | $101.00 | $21.46 | 12,968 |
2016-04-26 | $100.11 | $100.32 | $99.93 | $100.32 | $21.32 | 43,468 |
2016-04-25 | $99.73 | $99.73 | $99.38 | $99.59 | $21.16 | 10,508 |
2016-04-22 | $99.79 | $100.24 | $99.79 | $100.24 | $21.30 | 71,356 |
2016-04-21 | $100.37 | $100.37 | $99.53 | $99.53 | $21.15 | 20,660 |
2016-04-20 | $100.20 | $100.59 | $100.20 | $100.22 | $21.30 | 16,904 |
2016-04-19 | $99.55 | $100.07 | $99.55 | $99.92 | $21.23 | 69,088 |
2016-04-18 | $98.16 | $99.15 | $98.02 | $99.15 | $21.07 | 30,216 |
2016-04-15 | $98.76 | $98.76 | $98.28 | $98.36 | $20.90 | 232,044 |
2016-04-14 | $98.66 | $98.90 | $98.41 | $98.76 | $20.98 | 47,332 |
2016-04-13 | $98.10 | $98.63 | $98.06 | $98.60 | $20.95 | 65,812 |
2016-04-12 | $96.47 | $97.65 | $96.47 | $97.44 | $20.70 | 44,940 |
2016-04-11 | $97.05 | $97.25 | $96.35 | $96.35 | $20.47 | 38,456 |
2016-04-08 | $96.81 | $96.96 | $96.34 | $96.34 | $20.47 | 12,560 |
2016-04-07 | $96.68 | $96.91 | $95.95 | $96.00 | $20.40 | 20,908 |
2016-04-06 | $96.48 | $97.28 | $96.18 | $97.14 | $20.64 | 70,964 |
2016-04-05 | $96.59 | $96.73 | $96.25 | $96.25 | $20.45 | 16,328 |
2016-04-04 | $97.72 | $97.78 | $97.29 | $97.29 | $20.67 | 93,156 |
2016-04-01 | $96.95 | $97.61 | $96.69 | $97.58 | $20.73 | 18,152 |
2016-03-31 | $97.53 | $97.80 | $97.22 | $97.51 | $20.72 | 237,752 |
2016-03-30 | $97.71 | $97.81 | $97.39 | $97.52 | $20.72 | 18,752 |
2016-03-29 | $96.32 | $97.09 | $95.93 | $97.09 | $20.63 | 14,236 |
2016-03-28 | $96.60 | $96.87 | $96.42 | $96.57 | $20.52 | 14,820 |
2016-03-24 | $95.77 | $96.49 | $95.58 | $96.48 | $20.50 | 26,892 |
2016-03-23 | $97.14 | $97.14 | $96.55 | $96.62 | $20.53 | 9,812 |
2016-03-22 | $97.19 | $97.75 | $97.19 | $97.38 | $20.69 | 20,660 |
2016-03-21 | $97.58 | $97.71 | $97.18 | $97.63 | $20.75 | 11,056 |
2016-03-18 | $97.52 | $97.78 | $97.33 | $97.69 | $20.76 | 144,168 |
2016-03-17 | $96.68 | $97.79 | $96.45 | $97.62 | $20.61 | 38,068 |
2016-03-16 | $96.02 | $96.83 | $95.98 | $96.83 | $20.45 | 6,696 |
2016-03-15 | $95.84 | $96.24 | $95.68 | $96.24 | $20.32 | 78,144 |
2016-03-14 | $96.48 | $96.68 | $96.23 | $96.68 | $20.41 | 8,548 |
2016-03-11 | $96.05 | $96.77 | $96.05 | $96.77 | $20.43 | 16,796 |
2016-03-10 | $95.43 | $95.71 | $94.28 | $95.02 | $20.06 | 14,568 |
2016-03-09 | $95.25 | $95.49 | $94.96 | $94.99 | $20.06 | 18,908 |
2016-03-08 | $95.00 | $95.33 | $94.73 | $94.75 | $20.01 | 23,888 |
2016-03-07 | $95.30 | $96.01 | $95.30 | $95.88 | $20.25 | 14,532 |
2016-03-04 | $95.23 | $95.76 | $94.83 | $95.62 | $20.19 | 30,568 |
2016-03-03 | $94.32 | $94.99 | $94.32 | $94.99 | $20.06 | 19,944 |
2016-03-02 | $93.41 | $94.21 | $93.37 | $94.21 | $19.89 | 15,980 |
2016-03-01 | $92.60 | $93.67 | $92.36 | $93.67 | $19.78 | 23,712 |
2016-02-29 | $92.38 | $92.72 | $91.74 | $91.74 | $19.37 | 12,084 |
2016-02-26 | $92.74 | $92.93 | $92.38 | $92.43 | $19.52 | 56,428 |
2016-02-25 | $91.54 | $92.44 | $91.54 | $92.44 | $19.52 | 6,748 |
2016-02-24 | $90.37 | $91.59 | $89.90 | $91.51 | $19.32 | 22,844 |
2016-02-23 | $92.15 | $92.15 | $91.27 | $91.30 | $19.28 | 27,332 |
2016-02-22 | $92.29 | $92.37 | $92.17 | $92.37 | $19.50 | 14,452 |
2016-02-19 | $90.60 | $90.95 | $90.50 | $90.88 | $19.19 | 24,744 |
2016-02-18 | $91.53 | $91.53 | $90.89 | $91.23 | $19.26 | 20,432 |
2016-02-17 | $90.75 | $91.65 | $90.75 | $91.44 | $19.31 | 49,216 |
2016-02-16 | $89.48 | $90.10 | $89.21 | $90.07 | $19.02 | 30,588 |
2016-02-12 | $87.46 | $88.66 | $87.46 | $88.66 | $18.72 | 66,320 |
2016-02-11 | $86.19 | $87.17 | $86.10 | $86.82 | $18.33 | 68,544 |
2016-02-10 | $89.05 | $89.42 | $88.06 | $88.12 | $18.61 | 30,440 |
2016-02-09 | $87.86 | $89.03 | $87.72 | $88.50 | $18.69 | 49,888 |
2016-02-08 | $88.63 | $88.99 | $87.71 | $88.78 | $18.75 | 35,176 |
2016-02-05 | $90.16 | $90.16 | $89.41 | $89.45 | $18.89 | 20,864 |
2016-02-04 | $91.13 | $91.13 | $90.35 | $90.72 | $19.16 | 15,768 |
2016-02-03 | $89.46 | $90.07 | $87.96 | $90.03 | $19.01 | 32,320 |
2016-02-02 | $89.96 | $89.96 | $88.94 | $89.20 | $18.84 | 29,468 |
2016-02-01 | $90.55 | $91.37 | $90.40 | $91.10 | $19.24 | 85,376 |
2016-01-29 | $89.35 | $90.99 | $89.35 | $90.99 | $19.21 | 49,168 |
2016-01-28 | $89.43 | $89.53 | $88.27 | $88.97 | $18.79 | 28,420 |
2016-01-27 | $88.95 | $90.08 | $88.14 | $88.52 | $18.69 | 29,180 |
2016-01-26 | $87.96 | $89.12 | $87.96 | $88.94 | $18.78 | 99,452 |
2016-01-25 | $88.75 | $88.75 | $87.41 | $87.44 | $18.46 | 99,800 |
2016-01-22 | $89.01 | $89.27 | $88.54 | $88.94 | $18.78 | 96,136 |
2016-01-21 | $87.00 | $87.95 | $86.53 | $87.47 | $18.47 | 82,048 |
2016-01-20 | $87.06 | $87.44 | $84.99 | $87.01 | $18.37 | 315,232 |
2016-01-19 | $89.43 | $89.43 | $87.62 | $88.45 | $18.68 | 71,824 |
2016-01-15 | $88.12 | $88.66 | $87.34 | $88.31 | $18.65 | 71,256 |
2016-01-14 | $89.33 | $90.81 | $88.61 | $90.33 | $19.07 | 52,392 |
2016-01-13 | $91.53 | $91.53 | $88.79 | $88.79 | $18.75 | 73,084 |
2016-01-12 | $91.35 | $91.35 | $89.79 | $90.79 | $19.17 | 30,056 |
2016-01-11 | $90.83 | $90.83 | $89.50 | $90.31 | $19.07 | 50,948 |
2016-01-08 | $92.24 | $92.24 | $90.26 | $90.39 | $19.09 | 108,580 |
2016-01-07 | $92.00 | $92.68 | $91.25 | $91.48 | $19.32 | 51,388 |
2016-01-06 | $93.67 | $94.06 | $93.12 | $93.61 | $19.77 | 116,048 |
2016-01-05 | $94.82 | $95.09 | $94.48 | $94.98 | $20.05 | 27,100 |
2016-01-04 | $94.44 | $94.76 | $93.68 | $94.76 | $20.01 | 94,448 |
2015-12-31 | $96.13 | $96.69 | $95.88 | $95.92 | $20.25 | 47,960 |
2015-12-30 | $97.23 | $97.26 | $96.67 | $96.67 | $20.41 | 49,296 |
2015-12-29 | $97.10 | $97.50 | $97.04 | $97.45 | $20.58 | 58,108 |
2015-12-28 | $96.49 | $96.52 | $96.07 | $96.52 | $20.38 | 151,048 |
2015-12-24 | $96.95 | $97.21 | $96.93 | $96.99 | $20.48 | 13,636 |
2015-12-23 | $96.12 | $97.08 | $96.12 | $97.08 | $20.50 | 246,204 |
2015-12-22 | $95.05 | $95.83 | $94.61 | $95.66 | $20.20 | 70,080 |
2015-12-21 | $94.49 | $94.58 | $94.03 | $94.35 | $19.92 | 26,172 |
2015-12-18 | $95.00 | $95.00 | $93.93 | $93.94 | $19.84 | 58,428 |
2015-12-17 | $97.86 | $97.86 | $96.39 | $96.53 | $20.23 | 62,396 |
2015-12-16 | $96.98 | $97.77 | $96.43 | $97.65 | $20.47 | 34,300 |
2015-12-15 | $95.76 | $96.63 | $95.76 | $96.33 | $20.19 | 83,060 |
2015-12-14 | $94.59 | $94.97 | $93.95 | $94.85 | $19.88 | 56,140 |
2015-12-11 | $95.32 | $95.58 | $94.42 | $94.50 | $19.81 | 24,376 |
2015-12-10 | $96.35 | $97.17 | $96.32 | $96.32 | $20.19 | 22,604 |
2015-12-09 | $96.99 | $97.42 | $95.78 | $96.20 | $20.17 | 30,640 |
2015-12-08 | $96.75 | $97.32 | $96.51 | $96.74 | $20.28 | 24,212 |
2015-12-07 | $97.81 | $97.81 | $97.27 | $97.59 | $20.46 | 34,216 |
2015-12-04 | $97.48 | $98.27 | $97.29 | $98.27 | $20.60 | 14,312 |
2015-12-03 | $98.26 | $98.26 | $96.59 | $96.66 | $20.26 | 34,576 |
2015-12-02 | $99.13 | $99.19 | $97.85 | $97.89 | $20.52 | 41,300 |
2015-12-01 | $98.91 | $99.24 | $98.58 | $99.24 | $20.80 | 57,500 |
2015-11-30 | $98.47 | $98.62 | $98.31 | $98.36 | $20.62 | 39,752 |
2015-11-27 | $98.52 | $98.55 | $98.52 | $98.55 | $20.66 | 3,436 |
2015-11-25 | $98.71 | $98.71 | $98.41 | $98.44 | $20.64 | 22,924 |
2015-11-24 | $97.91 | $98.80 | $97.91 | $98.58 | $20.67 | 21,444 |
2015-11-23 | $98.62 | $98.62 | $98.14 | $98.21 | $20.59 | 17,088 |
2015-11-20 | $98.72 | $98.93 | $98.33 | $98.44 | $20.64 | 32,888 |
2015-11-19 | $98.24 | $98.49 | $98.17 | $98.38 | $20.62 | 363,776 |
2015-11-18 | $97.56 | $98.53 | $97.33 | $98.53 | $20.65 | 12,328 |
2015-11-17 | $97.25 | $97.76 | $96.90 | $96.97 | $20.33 | 10,936 |
2015-11-16 | $95.51 | $97.13 | $95.51 | $97.13 | $20.36 | 7,636 |
2015-11-13 | $96.20 | $96.20 | $95.82 | $95.85 | $20.09 | 18,160 |
2015-11-12 | $97.29 | $97.29 | $96.54 | $96.54 | $20.24 | 9,248 |
2015-11-11 | $98.55 | $98.55 | $97.99 | $98.00 | $20.54 | 12,500 |
2015-11-10 | $98.25 | $98.37 | $97.89 | $98.30 | $20.61 | 37,720 |
2015-11-09 | $98.91 | $98.91 | $97.67 | $98.20 | $20.59 | 58,764 |
2015-11-06 | $98.93 | $99.08 | $98.30 | $99.08 | $20.77 | 61,840 |
2015-11-05 | $99.08 | $99.18 | $98.52 | $98.72 | $20.69 | 11,052 |
2015-11-04 | $99.60 | $99.60 | $98.83 | $98.88 | $20.73 | 35,912 |
2015-11-03 | $98.95 | $99.71 | $98.64 | $99.49 | $20.86 | 54,088 |
2015-11-02 | $98.26 | $99.27 | $98.26 | $99.27 | $20.81 | 34,632 |
2015-10-30 | $98.00 | $98.46 | $97.83 | $97.83 | $20.51 | 43,364 |
2015-10-29 | $98.40 | $98.40 | $97.95 | $98.23 | $20.59 | 48,024 |
2015-10-28 | $97.72 | $98.39 | $97.69 | $98.39 | $20.63 | 6,880 |
2015-10-27 | $96.94 | $97.16 | $96.82 | $97.06 | $20.35 | 9,064 |
2015-10-26 | $97.90 | $97.90 | $97.51 | $97.53 | $20.45 | 10,904 |
2015-10-23 | $98.02 | $98.08 | $97.83 | $97.99 | $20.54 | 20,316 |
2015-10-22 | $96.29 | $97.63 | $96.29 | $97.51 | $20.44 | 18,412 |
2015-10-21 | $96.56 | $96.61 | $95.75 | $95.75 | $20.07 | 19,620 |
2015-10-20 | $96.23 | $96.46 | $96.01 | $96.46 | $20.22 | 15,504 |
2015-10-19 | $96.19 | $96.38 | $96.00 | $96.26 | $20.18 | 13,436 |
2015-10-16 | $96.59 | $96.62 | $96.13 | $96.62 | $20.25 | 20,964 |
2015-10-15 | $95.03 | $96.06 | $94.98 | $96.06 | $20.14 | 7,532 |
2015-10-14 | $95.42 | $95.47 | $94.66 | $94.66 | $19.84 | 11,012 |
2015-10-13 | $95.37 | $95.83 | $95.22 | $95.22 | $19.96 | 6,880 |
2015-10-12 | $95.93 | $95.93 | $95.55 | $95.55 | $20.03 | 12,732 |
2015-10-09 | $96.26 | $96.26 | $95.53 | $95.73 | $20.07 | 35,344 |
2015-10-08 | $94.84 | $96.06 | $94.81 | $96.02 | $20.13 | 20,004 |
2015-10-07 | $94.85 | $95.26 | $94.50 | $94.95 | $19.90 | 21,440 |
2015-10-06 | $94.26 | $94.57 | $94.20 | $94.34 | $19.78 | 65,428 |
2015-10-05 | $93.05 | $94.24 | $93.05 | $94.22 | $19.75 | 30,604 |
2015-10-02 | $89.64 | $91.80 | $89.64 | $91.80 | $19.24 | 15,964 |
2015-10-01 | $90.29 | $90.95 | $90.29 | $90.84 | $19.04 | 5,888 |
2015-09-30 | $90.51 | $90.87 | $90.09 | $90.68 | $19.01 | 29,416 |
2015-09-29 | $89.54 | $89.68 | $89.13 | $89.13 | $18.68 | 16,476 |
2015-09-28 | $90.92 | $91.02 | $89.24 | $89.58 | $18.78 | 31,824 |
2015-09-25 | $91.99 | $92.10 | $91.09 | $91.40 | $19.16 | 76,840 |
2015-09-24 | $90.50 | $91.07 | $90.10 | $90.96 | $19.07 | 24,276 |
2015-09-23 | $91.61 | $91.63 | $91.05 | $91.31 | $19.14 | 9,528 |
2015-09-22 | $91.57 | $91.73 | $91.17 | $91.56 | $19.19 | 30,976 |
2015-09-21 | $92.70 | $93.10 | $92.37 | $92.73 | $19.44 | 27,904 |
2015-09-18 | $92.71 | $93.01 | $92.14 | $92.14 | $19.31 | 11,776 |
2015-09-17 | $94.91 | $95.45 | $94.39 | $94.39 | $19.66 | 19,796 |
2015-09-16 | $94.48 | $95.03 | $94.35 | $95.03 | $19.79 | 105,268 |
2015-09-15 | $93.12 | $94.19 | $93.12 | $94.14 | $19.61 | 28,492 |
2015-09-14 | $93.17 | $93.17 | $92.74 | $92.85 | $19.34 | 18,864 |
2015-09-11 | $92.71 | $93.27 | $92.45 | $93.27 | $19.43 | 17,100 |
2015-09-10 | $92.35 | $93.54 | $92.35 | $92.90 | $19.35 | 19,700 |
2015-09-09 | $94.77 | $94.77 | $92.55 | $92.56 | $19.28 | 60,112 |
2015-09-08 | $93.23 | $93.91 | $92.88 | $93.91 | $19.56 | 127,748 |
2015-09-04 | $92.14 | $92.14 | $91.30 | $92.05 | $19.17 | 34,964 |
2015-09-03 | $93.56 | $94.12 | $93.07 | $93.13 | $19.40 | 95,148 |
2015-09-02 | $92.48 | $92.98 | $91.72 | $92.91 | $19.35 | 70,932 |
SPDR Portfolio S&P 500 Value ETF (SPYV) News Headlines
Recent SPDR Portfolio S&P 500 Value ETF (SPYV) News
Similar Companies to SPDR Portfolio S&P 500 Value ETF (SPYV) 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 | -- | -- | -- |