SPDR Blackstone Senior Loan ETF (SRLN) Exchange: NYSE ARCA
Data as of June 25, 2025
$40.80 ($0.00) 0.00%
SPDR Blackstone Senior Loan ETF - Daily Information
Click for more stock information on SPDR Blackstone Senior Loan ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $40.83 |
Previous Close | $40.80 |
High | $40.87 |
Low | $40.77 |
Adjusted Open | $40.83 |
Previous Adjusted Close | $40.80 |
Adjusted High | $40.87 |
Adjusted Low | $40.77 |
About SPDR Blackstone Senior Loan ETF (SRLN)
In pursuing its investment objective, the Fund seeks to outperform the Markit iBoxx USD Liquid Leveraged Loan Index (the “Primary Index”) and the S&P/LSTA U.S. Leveraged Loan 100 Index (the “Secondary Index”) by normally investing at least 80% of its net assets (plus any borrowings for investment purposes) in Senior Loans. For purposes of this 80% test, “Senior Loans” are first lien senior secured floating rate bank loans. A Senior Loan is an advance or commitment of funds made by one or more banks or similar financial institutions, including the Fund, to one or more corporations, partnerships or other business entities and pays interest at a floating or adjusting rate that is determined periodically at a designated premium above a base lending rate, most commonly the London Interbank Offered Rate (“LIBOR”). A Senior Loan is senior to all unsecured claims against the borrower and senior or equal to all other secured claims, meaning that, in the event of a bankruptcy, the Senior Loan, together with other first lien claims, is entitled to be the first to be repaid out of proceeds of the assets securing the loans, before other existing claims or interests receive repayment. However, in bankruptcy proceedings, there may be other claims, such as taxes or additional advances that take precedence. The Primary Index is composed of the 100 most liquid Senior Loans in the market, while the Secondary Index is composed of the 100 largest Senior Loans in the market, as measured by the borrowed amounts outstanding. The Fund intends to hold a large percentage of the components of the Primary and Secondary Indexes. It is anticipated that the Fund will invest approximately 50% to 75% of its net assets in Senior Loans that are eligible for inclusion in the Primary and/or Secondary Indexes. Senior Loans included in the Primary and/or Secondary Indexes, and in which the Fund may invest, may include covenant-lite loans, which may contain fewer or no maintenance covenants compared to other loans. Each of the Fund's Senior Loan investments is expected to have no less than $250 million par outstanding. The Fund invests in Senior Loans that are made predominantly to businesses operating in North America, but may also invest in Senior Loans made to businesses operating outside of North America. The Fund may invest in Senior Loans directly, either from the borrower as part of a primary issuance or in the secondary market through assignments of portions of Senior Loans from third parties, or participations in Senior Loans, which are contractual relationships with an existing lender in a loan facility whereby the Fund purchases the right to receive principal and interest payments on a loan but the existing lender remains the record holder of the loan. Under normal market conditions, it is expected that the Fund's Senior Loan investments will maintain an average interest rate duration of less than 90 days. In selecting securities for the Fund, the Fund's sub-adviser, GSO / Blackstone Debt Funds Management LLC (the “Sub-Adviser” or “GSO / Blackstone”), seeks to construct a portfolio of loans that it believes is less volatile than the general loan market. In addition, when making investments, the Sub-Adviser seeks to maintain appropriate liquidity and price transparency for the Fund. On an on-going basis, the Sub-Adviser adds or removes those individual loans that it believes will cause the Fund to outperform or underperform, respectively, the Primary and Secondary Indexes. The Fund's strategy may result in a high portfolio turnover rate. When identifying prospective investment opportunities in Senior Loans, the Sub-Adviser currently intends to invest principally in Senior Loans that are below investment-grade quality and will rely on fundamental credit analysis in an effort to attempt to minimize the loss of the Fund's capital. While credit ratings assigned by Moody's Investors Service, Inc., Standard & Poor's Financial Services, LLC and/or Fitch Inc. (the “SROs” (statistical rating agencies)) will be considered, such ratings will not be determinative in the Sub-Adviser's process in the selection of specific debt securities (including Senior Loans). The Senior Loans and other securities that the Sub-Adviser is likely to select for investment in by the Fund will typically be rated below investment-grade quality by one or more of the SROs or, if unrated, will typically, in the opinion of the Sub-Adviser, be of similar credit quality. If circumstances cause the Sub-Adviser to take a negative credit view on an existing investment the Fund may, if the Sub-Adviser believes that circumstances require, exit the investment. The circumstances giving rise to the Sub-Adviser's negative credit view may, but will not necessarily, coincide with a downgrade of the Senior Loan or other security's credit rating. The Sub-Adviser expects to invest in Senior Loans, other loans and bonds of companies, including high yield securities (commonly known as “junk”) and Rule 144A securities, possessing the following attributes, which it believes will help generate higher risk adjusted total returns: Leading, defensible market positions. The Sub-Adviser intends to invest in companies that it believes have developed strong positions within their respective markets and exhibit the potential to maintain sufficient cash flows and profitability to service their obligations in a range of economic environments. The Sub-Adviser will seek companies that it believes possess advantages in scale, scope, customer loyalty, product pricing, or product quality versus their competitors, thereby minimizing business risk and protecting profitability. Investing in companies with positive cash flow. The Sub-Adviser intends to invest primarily in established companies which have demonstrated a record of profitability and cash flows over several economic cycles. The Sub-Adviser believes such companies are well-positioned to maintain consistent cash flow to service and repay their obligations and maintain growth in their businesses or market share. The Sub-Adviser does not intend to invest in primarily start-up companies, companies in turnaround situations or companies with speculative business plans. Proven management teams. The Sub-Adviser intends to focus on investments in which the target company has an experienced management team with an established track record of success. The Sub-Adviser will typically require companies to have in place proper incentives to align management's goals with the Fund's goals. Private equity sponsorship. Often the Sub-Adviser will seek to participate in transactions sponsored by what it believes to be high-quality private equity firms. The Sub-Adviser believes that a private equity sponsor's willingness to invest significant sums of equity capital into a company is an implicit endorsement of the quality of the investment. Further, private equity sponsors of companies with significant investments at risk have the ability and a strong incentive to contribute additional capital in difficult economic times should operational issues arise. Diversification, concentration and reliance on other lenders. The Sub-Adviser will seek to invest broadly among companies and industries, thereby potentially reducing the risk of a downturn in any one company or industry having a disproportionate impact on the value of the Fund's portfolio. While the Fund does not treat banks originating loans as the issuers of such loans, it is possible that under a different interpretation the Fund may be deemed to concentrate its investments in the financial services industries. Loans, and the collateral securing them, are typically monitored by agents for the lenders, which may be the originating bank or banks. The Fund may be affected by the creditworthiness of the agent bank and other intermediate participants in a Senior Loan, in addition to the borrower, since rights that may exist under the loan against the borrower if the borrower defaults are typically asserted by or through the agent bank or intermediate participant. Agents are typically large commercial banks, although for Senior Loans that are not broadly syndicated they can also include thrift institutions, insurance companies or finance companies (or their affiliates). Such companies may be especially susceptible to the effects of changes in interest rates resulting from changes in U.S. or foreign fiscal or monetary policies, governmental regulations affecting capital raising activities or other economic or market fluctuations.
Invest in SPDR Blackstone Senior Loan ETF (SRLN)
Historical Stock Data for SPDR Blackstone Senior Loan ETF (SRLN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $40.83 | $40.87 | $40.77 | $40.80 | $40.80 | 6,496,458 |
2025-04-24 | $40.70 | $40.80 | $40.69 | $40.80 | $40.80 | 10,761,438 |
2025-04-23 | $40.67 | $40.78 | $40.64 | $40.65 | $40.65 | 9,558,269 |
2025-04-22 | $40.47 | $40.51 | $40.40 | $40.42 | $40.42 | 6,774,577 |
2025-04-21 | $40.39 | $40.41 | $40.30 | $40.38 | $40.38 | 3,428,703 |
2025-04-17 | $40.32 | $40.42 | $40.28 | $40.40 | $40.40 | 4,265,567 |
2025-04-16 | $40.34 | $40.42 | $40.21 | $40.23 | $40.23 | 5,548,845 |
2025-04-15 | $40.33 | $40.43 | $40.33 | $40.37 | $40.37 | 6,089,836 |
2025-04-14 | $40.27 | $40.35 | $40.20 | $40.29 | $40.29 | 8,496,160 |
2025-04-11 | $40.05 | $40.18 | $39.88 | $40.14 | $40.14 | 6,972,175 |
2025-04-10 | $40.37 | $40.39 | $39.97 | $40.03 | $40.03 | 16,708,108 |
2025-04-09 | $39.36 | $40.68 | $39.36 | $40.46 | $40.46 | 34,044,519 |
2025-04-08 | $39.68 | $40.06 | $39.57 | $39.61 | $39.61 | 21,023,063 |
2025-04-07 | $39.37 | $39.90 | $39.08 | $39.47 | $39.47 | 26,630,742 |
2025-04-04 | $40.20 | $40.23 | $39.76 | $39.89 | $39.89 | 31,820,297 |
2025-04-03 | $40.64 | $40.65 | $40.40 | $40.42 | $40.42 | 24,330,278 |
2025-04-02 | $40.82 | $40.82 | $40.74 | $40.81 | $40.81 | 2,848,175 |
2025-04-01 | $40.86 | $40.88 | $40.75 | $40.82 | $40.82 | 7,886,171 |
2025-03-31 | $41.10 | $41.13 | $41.04 | $41.13 | $40.86 | 8,075,013 |
2025-03-28 | $41.25 | $41.28 | $41.11 | $41.11 | $41.11 | 6,352,074 |
2025-03-27 | $41.25 | $41.25 | $41.21 | $41.23 | $41.23 | 2,666,300 |
2025-03-26 | $41.24 | $41.26 | $41.22 | $41.24 | $41.24 | 3,739,759 |
2025-03-25 | $41.25 | $41.28 | $41.22 | $41.24 | $41.24 | 4,503,207 |
2025-03-24 | $41.20 | $41.24 | $41.17 | $41.23 | $41.23 | 6,685,980 |
2025-03-21 | $41.14 | $41.16 | $41.13 | $41.15 | $41.15 | 3,322,128 |
2025-03-20 | $41.07 | $41.16 | $41.03 | $41.15 | $41.15 | 6,124,807 |
2025-03-19 | $41.05 | $41.12 | $41.02 | $41.08 | $41.08 | 8,100,263 |
2025-03-18 | $41.10 | $41.12 | $41.02 | $41.02 | $41.02 | 7,534,835 |
2025-03-17 | $41.12 | $41.17 | $41.06 | $41.10 | $41.10 | 5,341,009 |
2025-03-14 | $41.12 | $41.14 | $41.03 | $41.08 | $41.08 | 9,282,755 |
2025-03-13 | $41.13 | $41.18 | $41.03 | $41.05 | $41.05 | 10,018,433 |
2025-03-12 | $41.23 | $41.28 | $41.15 | $41.16 | $41.16 | 5,808,760 |
2025-03-11 | $41.27 | $41.28 | $41.18 | $41.18 | $41.18 | 14,544,799 |
2025-03-10 | $41.33 | $41.35 | $41.23 | $41.24 | $41.24 | 8,806,357 |
2025-03-07 | $41.32 | $41.35 | $41.29 | $41.33 | $41.33 | 8,629,751 |
2025-03-06 | $41.37 | $41.38 | $41.30 | $41.30 | $41.30 | 4,265,885 |
2025-03-05 | $41.30 | $41.41 | $41.28 | $41.40 | $41.40 | 6,577,073 |
2025-03-04 | $41.38 | $41.47 | $41.26 | $41.26 | $41.26 | 19,628,753 |
2025-03-03 | $41.48 | $41.49 | $41.38 | $41.38 | $41.38 | 4,852,552 |
2025-02-28 | $41.71 | $41.72 | $41.66 | $41.70 | $41.70 | 4,641,593 |
2025-02-27 | $41.73 | $41.74 | $41.68 | $41.69 | $41.69 | 4,206,197 |
2025-02-26 | $41.70 | $41.74 | $41.69 | $41.71 | $41.71 | 4,741,677 |
2025-02-25 | $41.71 | $41.73 | $41.66 | $41.68 | $41.68 | 5,952,896 |
2025-02-24 | $41.71 | $41.72 | $41.67 | $41.68 | $41.68 | 6,760,616 |
2025-02-21 | $41.76 | $41.77 | $41.68 | $41.70 | $41.70 | 7,908,192 |
2025-02-20 | $41.75 | $41.79 | $41.70 | $41.74 | $41.74 | 7,075,746 |
2025-02-19 | $41.78 | $41.80 | $41.73 | $41.74 | $41.74 | 6,514,617 |
2025-02-18 | $41.78 | $41.79 | $41.73 | $41.76 | $41.76 | 4,806,099 |
2025-02-14 | $41.76 | $41.76 | $41.73 | $41.74 | $41.74 | 1,854,819 |
2025-02-13 | $41.66 | $41.72 | $41.65 | $41.72 | $41.72 | 3,530,260 |
2025-02-12 | $41.65 | $41.68 | $41.63 | $41.65 | $41.65 | 2,851,048 |
2025-02-11 | $41.70 | $41.70 | $41.64 | $41.65 | $41.65 | 3,864,764 |
2025-02-10 | $41.71 | $41.74 | $41.67 | $41.68 | $41.68 | 4,924,500 |
2025-02-07 | $41.72 | $41.72 | $41.65 | $41.68 | $41.68 | 3,228,867 |
2025-02-06 | $41.72 | $41.72 | $41.66 | $41.69 | $41.69 | 4,301,911 |
2025-02-05 | $41.69 | $41.71 | $41.67 | $41.69 | $41.69 | 4,751,831 |
2025-02-04 | $41.65 | $41.69 | $41.64 | $41.68 | $41.68 | 3,014,980 |
2025-02-03 | $41.66 | $41.67 | $41.62 | $41.63 | $41.63 | 5,862,294 |
2025-01-31 | $42.02 | $42.03 | $41.96 | $41.96 | $41.68 | 2,997,293 |
2025-01-30 | $42.00 | $42.00 | $41.96 | $41.99 | $41.71 | 13,081,193 |
2025-01-29 | $41.99 | $41.99 | $41.94 | $41.97 | $41.69 | 13,023,610 |
2025-01-28 | $42.01 | $42.01 | $41.95 | $41.97 | $41.69 | 3,965,558 |
2025-01-27 | $41.97 | $41.99 | $41.95 | $41.98 | $41.70 | 3,378,150 |
2025-01-24 | $41.99 | $42.01 | $41.98 | $41.99 | $41.71 | 3,969,768 |
2025-01-23 | $41.98 | $41.99 | $41.96 | $41.96 | $41.68 | 3,002,689 |
2025-01-22 | $41.99 | $41.99 | $41.95 | $41.97 | $41.69 | 4,281,414 |
2025-01-21 | $41.96 | $41.98 | $41.94 | $41.96 | $41.68 | 2,221,596 |
2025-01-17 | $41.95 | $41.95 | $41.92 | $41.94 | $41.94 | 3,109,767 |
2025-01-16 | $41.93 | $41.95 | $41.90 | $41.92 | $41.92 | 5,242,107 |
2025-01-15 | $41.87 | $41.91 | $41.86 | $41.90 | $41.90 | 6,096,221 |
2025-01-14 | $41.92 | $41.92 | $41.84 | $41.84 | $41.84 | 3,202,694 |
2025-01-13 | $41.89 | $41.89 | $41.83 | $41.87 | $41.87 | 4,270,168 |
2025-01-10 | $41.90 | $41.92 | $41.85 | $41.88 | $41.88 | 6,374,981 |
2025-01-08 | $41.93 | $41.94 | $41.86 | $41.90 | $41.90 | 3,852,669 |
2025-01-07 | $41.90 | $41.92 | $41.87 | $41.89 | $41.89 | 6,866,802 |
2025-01-06 | $41.88 | $41.93 | $41.87 | $41.89 | $41.89 | 6,516,471 |
2025-01-03 | $41.79 | $41.85 | $41.79 | $41.84 | $41.84 | 2,087,294 |
2025-01-02 | $41.77 | $41.78 | $41.72 | $41.75 | $41.75 | 3,208,619 |
2024-12-31 | $41.74 | $41.76 | $41.71 | $41.73 | $41.73 | 1,041,689 |
2024-12-30 | $41.70 | $41.73 | $41.67 | $41.70 | $41.70 | 1,888,947 |
2024-12-27 | $41.69 | $41.73 | $41.68 | $41.72 | $41.72 | 2,402,703 |
2024-12-26 | $41.67 | $41.71 | $41.65 | $41.71 | $41.71 | 2,271,090 |
2024-12-24 | $41.67 | $41.67 | $41.63 | $41.66 | $41.66 | 1,379,894 |
2024-12-23 | $41.66 | $41.66 | $41.61 | $41.64 | $41.64 | 3,586,038 |
2024-12-20 | $41.60 | $41.64 | $41.54 | $41.63 | $41.63 | 4,879,490 |
2024-12-19 | $41.70 | $41.70 | $41.55 | $41.56 | $41.56 | 4,271,207 |
2024-12-18 | $41.99 | $41.99 | $41.83 | $41.87 | $41.60 | 5,310,018 |
2024-12-17 | $41.99 | $42.00 | $41.95 | $41.98 | $41.71 | 4,857,148 |
2024-12-16 | $42.00 | $42.02 | $41.97 | $41.99 | $41.72 | 6,646,646 |
2024-12-13 | $41.97 | $42.00 | $41.96 | $41.97 | $41.70 | 4,559,405 |
2024-12-12 | $41.93 | $41.97 | $41.93 | $41.96 | $41.69 | 3,052,277 |
2024-12-11 | $41.96 | $41.96 | $41.92 | $41.92 | $41.65 | 2,004,094 |
2024-12-10 | $41.94 | $41.94 | $41.90 | $41.90 | $41.63 | 3,506,460 |
2024-12-09 | $41.91 | $41.91 | $41.89 | $41.90 | $41.63 | 2,364,724 |
2024-12-06 | $41.85 | $41.88 | $41.85 | $41.86 | $41.59 | 1,560,401 |
2024-12-05 | $41.85 | $41.85 | $41.83 | $41.83 | $41.56 | 3,963,799 |
2024-12-04 | $41.89 | $41.89 | $41.81 | $41.84 | $41.57 | 4,071,924 |
2024-12-03 | $41.87 | $41.88 | $41.84 | $41.85 | $41.58 | 2,920,684 |
2024-12-02 | $41.86 | $41.89 | $41.81 | $41.86 | $41.59 | 6,162,916 |
2024-11-29 | $42.02 | $42.09 | $42.02 | $42.08 | $42.08 | 2,466,025 |
2024-11-27 | $41.99 | $42.00 | $41.96 | $42.00 | $42.00 | 1,882,062 |
2024-11-26 | $41.98 | $41.98 | $41.94 | $41.96 | $41.96 | 4,156,156 |
2024-11-25 | $42.03 | $42.04 | $41.95 | $41.95 | $41.95 | 4,736,871 |
2024-11-22 | $42.00 | $42.03 | $41.97 | $41.98 | $41.98 | 4,078,635 |
2024-11-21 | $41.97 | $41.99 | $41.93 | $41.99 | $41.99 | 3,312,908 |
2024-11-20 | $41.98 | $41.98 | $41.93 | $41.95 | $41.95 | 3,681,028 |
2024-11-19 | $41.92 | $41.96 | $41.90 | $41.94 | $41.94 | 4,671,746 |
2024-11-18 | $41.90 | $41.97 | $41.87 | $41.96 | $41.96 | 12,077,460 |
2024-11-15 | $41.89 | $41.89 | $41.85 | $41.86 | $41.86 | 5,884,658 |
2024-11-14 | $41.86 | $41.89 | $41.84 | $41.86 | $41.86 | 8,047,332 |
2024-11-13 | $41.92 | $41.92 | $41.86 | $41.87 | $41.87 | 2,281,049 |
2024-11-12 | $41.95 | $41.96 | $41.87 | $41.87 | $41.87 | 5,987,875 |
2024-11-11 | $41.93 | $41.97 | $41.92 | $41.96 | $41.96 | 2,742,846 |
2024-11-08 | $41.87 | $41.92 | $41.84 | $41.90 | $41.90 | 8,309,119 |
2024-11-07 | $41.80 | $41.84 | $41.76 | $41.84 | $41.84 | 9,143,847 |
2024-11-06 | $41.80 | $41.80 | $41.73 | $41.78 | $41.78 | 5,921,153 |
2024-11-05 | $41.63 | $41.65 | $41.61 | $41.64 | $41.64 | 5,261,607 |
2024-11-04 | $41.61 | $41.64 | $41.61 | $41.62 | $41.62 | 1,541,050 |
2024-11-01 | $41.60 | $41.64 | $41.60 | $41.63 | $41.63 | 2,766,886 |
2024-10-31 | $41.90 | $41.91 | $41.83 | $41.84 | $41.54 | 7,092,094 |
2024-10-30 | $41.96 | $41.98 | $41.93 | $41.93 | $41.63 | 4,241,790 |
2024-10-29 | $41.92 | $41.94 | $41.88 | $41.93 | $41.63 | 3,261,462 |
2024-10-28 | $41.95 | $41.97 | $41.92 | $41.92 | $41.62 | 3,318,391 |
2024-10-25 | $41.94 | $41.95 | $41.91 | $41.93 | $41.63 | 5,964,694 |
2024-10-24 | $41.93 | $41.93 | $41.88 | $41.90 | $41.60 | 2,261,760 |
2024-10-23 | $41.96 | $41.96 | $41.87 | $41.89 | $41.59 | 4,552,326 |
2024-10-22 | $41.96 | $41.96 | $41.91 | $41.94 | $41.64 | 2,458,492 |
2024-10-21 | $41.94 | $41.95 | $41.92 | $41.94 | $41.64 | 2,754,963 |
2024-10-18 | $41.91 | $41.93 | $41.91 | $41.91 | $41.61 | 5,507,416 |
2024-10-17 | $41.88 | $41.90 | $41.86 | $41.89 | $41.59 | 3,373,316 |
2024-10-16 | $41.89 | $41.89 | $41.84 | $41.84 | $41.54 | 3,784,142 |
2024-10-15 | $41.86 | $41.87 | $41.83 | $41.86 | $41.56 | 4,984,712 |
2024-10-14 | $41.85 | $41.86 | $41.82 | $41.86 | $41.86 | 901,597 |
2024-10-11 | $41.78 | $41.82 | $41.76 | $41.82 | $41.82 | 6,274,221 |
2024-10-10 | $41.80 | $41.80 | $41.74 | $41.75 | $41.75 | 3,584,545 |
2024-10-09 | $41.68 | $41.75 | $41.66 | $41.75 | $41.75 | 7,810,672 |
2024-10-08 | $41.66 | $41.72 | $41.62 | $41.66 | $41.66 | 5,162,264 |
2024-10-07 | $41.65 | $41.68 | $41.61 | $41.64 | $41.64 | 4,477,591 |
2024-10-04 | $41.66 | $41.67 | $41.61 | $41.67 | $41.67 | 4,268,914 |
2024-10-03 | $41.60 | $41.60 | $41.53 | $41.56 | $41.56 | 3,055,189 |
2024-10-02 | $41.52 | $41.54 | $41.49 | $41.54 | $41.54 | 2,257,754 |
2024-10-01 | $41.49 | $41.52 | $41.46 | $41.50 | $41.50 | 3,517,981 |
2024-09-30 | $41.75 | $41.79 | $41.74 | $41.76 | $41.46 | 2,433,139 |
2024-09-27 | $41.76 | $41.76 | $41.73 | $41.74 | $41.44 | 3,070,407 |
2024-09-26 | $41.78 | $41.78 | $41.73 | $41.74 | $41.74 | 4,032,829 |
2024-09-25 | $41.74 | $41.74 | $41.70 | $41.71 | $41.71 | 2,185,058 |
2024-09-24 | $41.80 | $41.80 | $41.71 | $41.73 | $41.73 | 3,584,082 |
2024-09-23 | $41.77 | $41.78 | $41.75 | $41.78 | $41.78 | 2,218,432 |
2024-09-20 | $41.75 | $41.77 | $41.74 | $41.75 | $41.75 | 5,281,807 |
2024-09-19 | $41.78 | $41.79 | $41.73 | $41.74 | $41.74 | 2,871,932 |
2024-09-18 | $41.70 | $41.73 | $41.66 | $41.71 | $41.71 | 2,696,578 |
2024-09-17 | $41.71 | $41.72 | $41.69 | $41.71 | $41.71 | 3,254,954 |
2024-09-16 | $41.65 | $41.70 | $41.64 | $41.69 | $41.69 | 2,306,350 |
2024-09-13 | $41.65 | $41.66 | $41.62 | $41.65 | $41.65 | 2,400,561 |
2024-09-12 | $41.62 | $41.62 | $41.58 | $41.62 | $41.62 | 1,971,414 |
2024-09-11 | $41.57 | $41.60 | $41.54 | $41.60 | $41.60 | 3,681,284 |
2024-09-10 | $41.63 | $41.64 | $41.55 | $41.57 | $41.57 | 4,535,341 |
2024-09-09 | $41.55 | $41.58 | $41.53 | $41.58 | $41.58 | 5,532,827 |
2024-09-06 | $41.58 | $41.58 | $41.50 | $41.51 | $41.51 | 5,259,069 |
2024-09-05 | $41.50 | $41.53 | $41.48 | $41.53 | $41.53 | 5,083,913 |
2024-09-04 | $41.44 | $41.49 | $41.44 | $41.47 | $41.47 | 2,730,341 |
2024-09-03 | $41.58 | $41.68 | $41.46 | $41.47 | $41.47 | 3,708,745 |
2024-08-30 | $41.85 | $41.86 | $41.82 | $41.85 | $41.54 | 1,157,030 |
2024-08-29 | $41.80 | $41.83 | $41.77 | $41.81 | $41.50 | 2,209,715 |
2024-08-28 | $41.81 | $41.84 | $41.75 | $41.77 | $41.46 | 2,143,417 |
2024-08-27 | $41.79 | $41.80 | $41.76 | $41.76 | $41.45 | 3,283,948 |
2024-08-26 | $41.72 | $41.76 | $41.71 | $41.76 | $41.45 | 1,407,414 |
2024-08-23 | $41.65 | $41.73 | $41.65 | $41.72 | $41.41 | 3,479,168 |
2024-08-22 | $41.66 | $41.68 | $41.62 | $41.62 | $41.31 | 2,448,814 |
2024-08-21 | $41.64 | $41.69 | $41.63 | $41.66 | $41.35 | 2,638,094 |
2024-08-20 | $41.59 | $41.64 | $41.59 | $41.62 | $41.31 | 3,418,969 |
2024-08-19 | $41.56 | $41.62 | $41.53 | $41.59 | $41.28 | 3,348,023 |
2024-08-16 | $41.52 | $41.57 | $41.46 | $41.53 | $41.22 | 3,898,004 |
2024-08-15 | $41.50 | $41.51 | $41.45 | $41.47 | $41.16 | 3,771,431 |
2024-08-14 | $41.39 | $41.45 | $41.38 | $41.42 | $41.11 | 2,138,327 |
2024-08-13 | $41.37 | $41.39 | $41.36 | $41.37 | $41.06 | 2,212,314 |
2024-08-12 | $41.40 | $41.40 | $41.31 | $41.36 | $41.05 | 4,455,569 |
2024-08-09 | $41.39 | $41.40 | $41.31 | $41.32 | $41.01 | 4,033,430 |
2024-08-08 | $41.27 | $41.38 | $41.22 | $41.35 | $41.04 | 4,489,734 |
2024-08-07 | $41.17 | $41.36 | $41.14 | $41.18 | $40.87 | 8,550,682 |
2024-08-06 | $40.97 | $41.22 | $40.97 | $41.15 | $40.84 | 8,126,456 |
2024-08-05 | $40.75 | $41.04 | $40.71 | $40.93 | $40.62 | 21,889,361 |
2024-08-02 | $41.40 | $41.41 | $41.21 | $41.24 | $40.93 | 12,433,250 |
2024-08-01 | $41.45 | $41.48 | $41.36 | $41.40 | $41.09 | 7,714,915 |
2024-07-31 | $41.76 | $41.76 | $41.71 | $41.75 | $41.14 | 2,852,759 |
2024-07-30 | $41.74 | $41.74 | $41.68 | $41.70 | $41.09 | 3,914,837 |
2024-07-29 | $41.72 | $41.72 | $41.69 | $41.71 | $41.10 | 5,733,647 |
2024-07-26 | $41.72 | $41.72 | $41.68 | $41.70 | $41.09 | 2,226,856 |
2024-07-25 | $41.75 | $41.75 | $41.67 | $41.68 | $41.07 | 4,401,945 |
2024-07-24 | $41.79 | $41.79 | $41.73 | $41.74 | $41.13 | 2,325,024 |
2024-07-23 | $41.80 | $41.81 | $41.78 | $41.78 | $41.17 | 6,433,130 |
2024-07-22 | $41.80 | $41.80 | $41.78 | $41.80 | $41.19 | 3,389,272 |
2024-07-19 | $41.81 | $41.81 | $41.77 | $41.78 | $41.17 | 4,160,958 |
2024-07-18 | $41.77 | $41.79 | $41.76 | $41.77 | $41.16 | 5,973,324 |
2024-07-17 | $41.73 | $41.78 | $41.73 | $41.76 | $41.15 | 5,276,717 |
2024-07-16 | $41.76 | $41.78 | $41.75 | $41.77 | $41.16 | 10,080,839 |
2024-07-15 | $41.74 | $41.77 | $41.73 | $41.74 | $41.13 | 3,014,450 |
2024-07-12 | $41.72 | $41.73 | $41.70 | $41.72 | $41.72 | 2,766,635 |
2024-07-11 | $41.72 | $41.72 | $41.66 | $41.68 | $41.68 | 1,616,955 |
2024-07-10 | $41.69 | $41.70 | $41.67 | $41.69 | $41.69 | 4,824,459 |
2024-07-09 | $41.69 | $41.69 | $41.66 | $41.68 | $41.68 | 4,042,284 |
2024-07-08 | $41.68 | $41.71 | $41.66 | $41.66 | $41.66 | 2,606,171 |
2024-07-05 | $41.70 | $41.70 | $41.61 | $41.67 | $41.67 | 2,325,719 |
2024-07-03 | $41.63 | $41.64 | $41.57 | $41.61 | $41.61 | 1,124,863 |
2024-07-02 | $41.55 | $41.60 | $41.55 | $41.59 | $41.59 | 3,768,298 |
2024-07-01 | $41.52 | $41.60 | $41.52 | $41.56 | $41.56 | 6,588,909 |
2024-06-28 | $41.83 | $41.84 | $41.80 | $41.80 | $41.80 | 3,400,300 |
2024-06-27 | $41.79 | $41.81 | $41.76 | $41.79 | $41.79 | 3,828,806 |
2024-06-26 | $41.78 | $41.79 | $41.76 | $41.77 | $41.77 | 2,486,363 |
2024-06-25 | $41.79 | $41.80 | $41.76 | $41.78 | $41.78 | 2,518,511 |
2024-06-24 | $41.74 | $41.79 | $41.74 | $41.76 | $41.76 | 1,722,223 |
2024-06-21 | $41.75 | $41.76 | $41.69 | $41.73 | $41.73 | 4,714,272 |
2024-06-20 | $41.76 | $41.76 | $41.73 | $41.74 | $41.74 | 2,230,865 |
2024-06-18 | $41.80 | $41.80 | $41.73 | $41.76 | $41.76 | 3,282,046 |
2024-06-17 | $41.78 | $41.78 | $41.69 | $41.76 | $41.76 | 3,469,014 |
2024-06-14 | $41.83 | $41.83 | $41.67 | $41.68 | $41.68 | 10,909,569 |
2024-06-13 | $41.89 | $41.89 | $41.82 | $41.82 | $41.82 | 4,185,610 |
2024-06-12 | $41.90 | $41.90 | $41.83 | $41.87 | $41.87 | 2,921,010 |
2024-06-11 | $41.86 | $41.90 | $41.84 | $41.85 | $41.85 | 1,657,021 |
2024-06-10 | $41.84 | $41.86 | $41.83 | $41.86 | $41.86 | 1,857,766 |
2024-06-07 | $41.85 | $41.85 | $41.81 | $41.83 | $41.83 | 3,550,737 |
2024-06-06 | $41.83 | $41.85 | $41.80 | $41.83 | $41.83 | 2,824,271 |
2024-06-05 | $41.84 | $41.84 | $41.81 | $41.82 | $41.82 | 4,998,338 |
2024-06-04 | $41.82 | $41.84 | $41.80 | $41.81 | $41.81 | 3,402,860 |
2024-06-03 | $41.82 | $41.84 | $41.79 | $41.80 | $41.80 | 6,375,628 |
2024-05-31 | $42.07 | $42.09 | $42.05 | $42.09 | $42.09 | 2,702,342 |
2024-05-30 | $42.07 | $42.07 | $42.03 | $42.05 | $42.05 | 4,701,626 |
2024-05-29 | $42.05 | $42.05 | $42.01 | $42.03 | $42.03 | 1,805,834 |
2024-05-28 | $42.08 | $42.09 | $42.04 | $42.06 | $42.06 | 2,493,727 |
2024-05-24 | $42.07 | $42.07 | $42.03 | $42.07 | $42.07 | 1,329,190 |
2024-05-23 | $42.08 | $42.08 | $42.00 | $42.01 | $42.01 | 3,848,055 |
2024-05-22 | $42.04 | $42.08 | $42.02 | $42.03 | $42.03 | 1,829,821 |
2024-05-21 | $42.01 | $42.04 | $42.01 | $42.03 | $42.03 | 446,978 |
2024-05-20 | $42.03 | $42.04 | $42.01 | $42.02 | $42.02 | 2,904,551 |
2024-05-17 | $42.02 | $42.03 | $41.99 | $42.00 | $42.00 | 1,499,743 |
2024-05-16 | $42.00 | $42.01 | $41.97 | $41.97 | $41.97 | 2,702,327 |
2024-05-15 | $41.97 | $42.01 | $41.90 | $41.98 | $41.98 | 3,920,556 |
2024-05-14 | $41.98 | $41.98 | $41.94 | $41.94 | $41.94 | 1,257,217 |
2024-05-13 | $41.99 | $41.99 | $41.94 | $41.95 | $41.95 | 1,139,235 |
2024-05-10 | $42.00 | $42.00 | $41.94 | $41.94 | $41.94 | 1,070,807 |
2024-05-09 | $41.97 | $41.98 | $41.93 | $41.97 | $41.97 | 2,765,347 |
2024-05-08 | $41.96 | $41.99 | $41.91 | $41.92 | $41.92 | 3,686,355 |
2024-05-07 | $41.96 | $41.97 | $41.92 | $41.96 | $41.96 | 5,810,502 |
2024-05-06 | $41.91 | $41.92 | $41.88 | $41.92 | $41.92 | 5,491,780 |
2024-05-03 | $41.87 | $41.88 | $41.81 | $41.87 | $41.87 | 8,015,598 |
2024-05-02 | $41.73 | $41.79 | $41.68 | $41.78 | $41.78 | 3,260,547 |
2024-05-01 | $41.75 | $41.75 | $41.66 | $41.68 | $41.68 | 4,358,869 |
2024-04-30 | $42.02 | $42.02 | $41.96 | $41.98 | $41.67 | 2,550,158 |
2024-04-29 | $42.00 | $42.04 | $41.97 | $42.00 | $41.69 | 5,398,430 |
2024-04-26 | $41.97 | $41.99 | $41.92 | $41.98 | $41.67 | 2,614,734 |
2024-04-25 | $41.96 | $41.96 | $41.85 | $41.92 | $41.61 | 3,011,421 |
2024-04-24 | $41.97 | $41.98 | $41.93 | $41.98 | $41.67 | 4,450,738 |
2024-04-23 | $41.90 | $41.97 | $41.86 | $41.95 | $41.64 | 4,109,423 |
2024-04-22 | $41.85 | $41.87 | $41.83 | $41.87 | $41.56 | 2,919,037 |
2024-04-19 | $41.78 | $41.81 | $41.77 | $41.80 | $41.49 | 3,790,058 |
2024-04-18 | $41.78 | $41.80 | $41.73 | $41.78 | $41.47 | 4,474,391 |
2024-04-17 | $41.80 | $41.81 | $41.71 | $41.72 | $41.41 | 4,788,759 |
2024-04-16 | $41.78 | $41.83 | $41.72 | $41.72 | $41.41 | 2,722,640 |
2024-04-15 | $41.80 | $41.86 | $41.74 | $41.75 | $41.44 | 3,391,314 |
2024-04-12 | $41.81 | $41.81 | $41.73 | $41.76 | $41.76 | 2,979,066 |
2024-04-11 | $41.84 | $41.84 | $41.76 | $41.81 | $41.81 | 1,912,186 |
2024-04-10 | $41.82 | $41.84 | $41.76 | $41.80 | $41.80 | 2,341,997 |
2024-04-09 | $41.83 | $41.88 | $41.82 | $41.84 | $41.84 | 2,763,315 |
2024-04-08 | $41.79 | $41.87 | $41.78 | $41.86 | $41.86 | 4,481,582 |
2024-04-05 | $41.83 | $41.84 | $41.76 | $41.77 | $41.77 | 3,020,843 |
2024-04-04 | $41.86 | $41.87 | $41.72 | $41.73 | $41.73 | 2,785,236 |
2024-04-03 | $41.86 | $41.86 | $41.81 | $41.81 | $41.81 | 4,163,708 |
2024-04-02 | $41.85 | $41.85 | $41.77 | $41.82 | $41.82 | 1,130,450 |
2024-04-01 | $41.77 | $41.87 | $41.75 | $41.83 | $41.83 | 3,889,728 |
2024-03-28 | $42.05 | $42.13 | $42.03 | $42.11 | $42.11 | 3,848,871 |
2024-03-27 | $41.98 | $42.04 | $41.97 | $42.04 | $42.04 | 2,347,852 |
2024-03-26 | $41.98 | $41.98 | $41.93 | $41.94 | $41.94 | 4,379,947 |
2024-03-25 | $41.87 | $41.96 | $41.87 | $41.94 | $41.94 | 3,393,458 |
2024-03-22 | $42.08 | $42.09 | $41.91 | $41.91 | $41.91 | 3,418,212 |
2024-03-21 | $42.10 | $42.13 | $42.02 | $42.03 | $42.03 | 1,617,461 |
2024-03-20 | $42.03 | $42.08 | $42.02 | $42.06 | $42.06 | 3,802,273 |
2024-03-19 | $42.02 | $42.04 | $41.98 | $42.04 | $42.04 | 2,038,954 |
2024-03-18 | $42.03 | $42.05 | $41.98 | $41.99 | $41.99 | 2,532,392 |
2024-03-15 | $41.95 | $41.99 | $41.92 | $41.98 | $41.98 | 1,954,211 |
2024-03-14 | $41.99 | $42.00 | $41.95 | $41.97 | $41.97 | 1,828,026 |
2024-03-13 | $42.00 | $42.01 | $41.97 | $41.97 | $41.97 | 1,741,949 |
2024-03-12 | $41.95 | $41.98 | $41.92 | $41.96 | $41.96 | 1,999,115 |
2024-03-11 | $41.93 | $41.94 | $41.91 | $41.92 | $41.92 | 1,585,725 |
2024-03-08 | $41.93 | $41.95 | $41.91 | $41.92 | $41.92 | 1,484,600 |
2024-03-07 | $41.91 | $41.93 | $41.88 | $41.89 | $41.89 | 1,422,902 |
2024-03-06 | $41.87 | $41.88 | $41.83 | $41.87 | $41.87 | 1,690,223 |
2024-03-05 | $41.82 | $41.82 | $41.79 | $41.81 | $41.81 | 1,093,470 |
2024-03-04 | $41.81 | $41.82 | $41.76 | $41.80 | $41.80 | 892,929 |
2024-03-01 | $41.78 | $41.79 | $41.72 | $41.77 | $41.77 | 3,747,662 |
2024-02-29 | $42.04 | $42.06 | $42.02 | $42.04 | $41.75 | 1,973,233 |
2024-02-28 | $42.02 | $42.03 | $41.97 | $42.01 | $41.72 | 2,449,831 |
2024-02-27 | $42.02 | $42.04 | $42.00 | $42.02 | $41.73 | 3,546,163 |
2024-02-26 | $41.99 | $42.01 | $41.97 | $41.99 | $41.70 | 3,356,627 |
2024-02-23 | $41.99 | $42.01 | $41.97 | $41.98 | $41.98 | 2,204,649 |
2024-02-22 | $41.98 | $41.99 | $41.93 | $41.98 | $41.98 | 4,459,468 |
2024-02-21 | $41.90 | $41.92 | $41.87 | $41.90 | $41.90 | 1,323,978 |
2024-02-20 | $41.88 | $41.89 | $41.82 | $41.87 | $41.87 | 1,132,799 |
2024-02-16 | $41.85 | $41.86 | $41.77 | $41.86 | $41.86 | 2,124,395 |
2024-02-15 | $41.79 | $41.84 | $41.76 | $41.83 | $41.83 | 1,415,367 |
2024-02-14 | $41.77 | $41.77 | $41.72 | $41.76 | $41.76 | 923,036 |
2024-02-13 | $41.67 | $41.72 | $41.66 | $41.68 | $41.68 | 1,881,899 |
2024-02-12 | $41.77 | $41.77 | $41.73 | $41.73 | $41.73 | 990,680 |
2024-02-09 | $41.70 | $41.75 | $41.70 | $41.74 | $41.74 | 2,231,626 |
2024-02-08 | $41.75 | $41.75 | $41.72 | $41.72 | $41.72 | 2,520,187 |
2024-02-07 | $41.77 | $41.77 | $41.71 | $41.72 | $41.72 | 1,530,894 |
2024-02-06 | $41.68 | $41.72 | $41.66 | $41.72 | $41.72 | 1,681,445 |
2024-02-05 | $41.68 | $41.68 | $41.64 | $41.64 | $41.64 | 1,568,422 |
2024-02-02 | $41.69 | $41.70 | $41.64 | $41.68 | $41.68 | 2,619,939 |
2024-02-01 | $41.71 | $41.72 | $41.62 | $41.69 | $41.69 | 3,599,508 |
2024-01-31 | $42.01 | $42.02 | $41.94 | $41.96 | $41.96 | 1,583,640 |
2024-01-30 | $42.02 | $42.04 | $42.00 | $42.02 | $42.02 | 1,009,843 |
2024-01-29 | $42.05 | $42.05 | $42.00 | $42.04 | $42.04 | 4,161,822 |
2024-01-26 | $42.02 | $42.03 | $41.99 | $42.00 | $42.00 | 1,886,943 |
2024-01-25 | $42.01 | $42.04 | $42.00 | $42.01 | $42.01 | 2,972,647 |
2024-01-24 | $42.04 | $42.04 | $41.95 | $41.96 | $41.96 | 2,022,020 |
2024-01-23 | $42.02 | $42.02 | $41.95 | $42.00 | $42.00 | 2,163,484 |
2024-01-22 | $42.01 | $42.01 | $41.97 | $41.99 | $41.99 | 3,219,756 |
2024-01-19 | $41.95 | $41.97 | $41.93 | $41.96 | $41.96 | 2,129,602 |
2024-01-18 | $41.99 | $41.99 | $41.91 | $41.95 | $41.95 | 2,024,434 |
2024-01-17 | $41.92 | $41.96 | $41.91 | $41.94 | $41.94 | 1,160,427 |
2024-01-16 | $41.97 | $41.98 | $41.95 | $41.98 | $41.98 | 1,260,252 |
2024-01-12 | $41.99 | $41.99 | $41.94 | $41.97 | $41.97 | 1,958,632 |
2024-01-11 | $41.97 | $41.97 | $41.90 | $41.95 | $41.95 | 1,687,999 |
2024-01-10 | $41.97 | $41.97 | $41.90 | $41.94 | $41.94 | 2,239,681 |
2024-01-09 | $41.93 | $41.94 | $41.89 | $41.92 | $41.92 | 3,404,282 |
2024-01-08 | $41.89 | $41.92 | $41.85 | $41.92 | $41.92 | 2,028,456 |
2024-01-05 | $41.83 | $41.85 | $41.80 | $41.84 | $41.84 | 3,804,657 |
2024-01-04 | $41.88 | $41.88 | $41.79 | $41.79 | $41.79 | 3,003,744 |
2024-01-03 | $41.92 | $41.93 | $41.84 | $41.85 | $41.85 | 1,251,769 |
2024-01-02 | $41.93 | $41.93 | $41.86 | $41.93 | $41.93 | 2,468,055 |
2023-12-29 | $41.95 | $41.97 | $41.92 | $41.93 | $41.93 | 785,809 |
2023-12-28 | $41.99 | $41.99 | $41.92 | $41.92 | $41.92 | 1,262,261 |
2023-12-27 | $41.93 | $41.98 | $41.90 | $41.96 | $41.96 | 1,508,463 |
2023-12-26 | $41.93 | $41.93 | $41.82 | $41.90 | $41.90 | 1,336,044 |
2023-12-22 | $41.86 | $41.90 | $41.83 | $41.89 | $41.89 | 1,631,712 |
2023-12-21 | $41.76 | $41.82 | $41.75 | $41.80 | $41.80 | 5,049,942 |
2023-12-20 | $41.76 | $41.79 | $41.71 | $41.72 | $41.72 | 3,375,506 |
2023-12-19 | $41.66 | $41.76 | $41.66 | $41.72 | $41.72 | 2,126,890 |
2023-12-18 | $41.70 | $41.70 | $41.62 | $41.66 | $41.66 | 3,820,865 |
2023-12-15 | $41.95 | $42.02 | $41.90 | $41.98 | $41.98 | 2,234,958 |
2023-12-14 | $41.88 | $41.99 | $41.84 | $41.98 | $41.98 | 2,908,585 |
2023-12-13 | $41.78 | $41.84 | $41.70 | $41.82 | $41.82 | 3,494,228 |
2023-12-12 | $41.72 | $41.76 | $41.68 | $41.73 | $41.73 | 1,080,719 |
2023-12-11 | $41.74 | $41.75 | $41.66 | $41.70 | $41.70 | 1,787,338 |
2023-12-08 | $41.68 | $41.75 | $41.65 | $41.73 | $41.73 | 2,553,431 |
2023-12-07 | $41.69 | $41.71 | $41.64 | $41.68 | $41.68 | 2,220,483 |
2023-12-06 | $41.66 | $41.69 | $41.60 | $41.64 | $41.64 | 3,178,309 |
2023-12-05 | $41.61 | $41.62 | $41.55 | $41.60 | $41.60 | 2,357,968 |
2023-12-04 | $41.59 | $41.59 | $41.47 | $41.57 | $41.57 | 2,743,206 |
2023-12-01 | $41.56 | $41.59 | $41.50 | $41.53 | $41.53 | 3,234,849 |
2023-11-30 | $41.88 | $41.88 | $41.80 | $41.84 | $41.52 | 2,126,991 |
2023-11-29 | $41.75 | $41.84 | $41.75 | $41.82 | $41.82 | 1,152,109 |
2023-11-28 | $41.74 | $41.78 | $41.73 | $41.76 | $41.76 | 1,364,597 |
2023-11-27 | $41.77 | $41.84 | $41.73 | $41.75 | $41.75 | 1,429,088 |
2023-11-24 | $41.78 | $41.79 | $41.74 | $41.74 | $41.74 | 251,661 |
2023-11-22 | $41.76 | $41.85 | $41.72 | $41.75 | $41.75 | 899,454 |
2023-11-21 | $41.76 | $41.83 | $41.70 | $41.72 | $41.72 | 2,488,504 |
2023-11-20 | $41.68 | $41.77 | $41.67 | $41.76 | $41.76 | 1,710,073 |
2023-11-17 | $41.74 | $41.75 | $41.66 | $41.73 | $41.73 | 749,462 |
2023-11-16 | $41.68 | $41.73 | $41.65 | $41.69 | $41.69 | 2,032,815 |
2023-11-15 | $41.70 | $41.74 | $41.64 | $41.69 | $41.69 | 1,286,948 |
2023-11-14 | $41.80 | $41.81 | $41.69 | $41.70 | $41.70 | 2,976,825 |
2023-11-13 | $41.63 | $41.68 | $41.57 | $41.62 | $41.62 | 1,135,724 |
2023-11-10 | $41.62 | $41.64 | $41.57 | $41.61 | $41.61 | 1,434,806 |
2023-11-09 | $41.63 | $41.63 | $41.56 | $41.58 | $41.58 | 1,615,682 |
2023-11-08 | $41.66 | $41.68 | $41.56 | $41.60 | $41.60 | 2,429,457 |
2023-11-07 | $41.66 | $41.66 | $41.55 | $41.60 | $41.60 | 3,137,646 |
2023-11-06 | $41.59 | $41.63 | $41.50 | $41.60 | $41.60 | 1,806,627 |
2023-11-03 | $41.52 | $41.60 | $41.51 | $41.54 | $41.54 | 3,617,414 |
2023-11-02 | $41.37 | $41.50 | $41.33 | $41.47 | $41.47 | 3,722,017 |
2023-11-01 | $41.30 | $41.30 | $41.19 | $41.29 | $41.29 | 1,250,721 |
2023-10-31 | $41.59 | $41.59 | $41.50 | $41.55 | $41.23 | 1,937,505 |
2023-10-30 | $41.47 | $41.57 | $41.47 | $41.56 | $41.24 | 1,689,560 |
2023-10-27 | $41.51 | $41.52 | $41.43 | $41.44 | $41.12 | 1,026,144 |
2023-10-26 | $41.54 | $41.58 | $41.46 | $41.47 | $41.15 | 624,779 |
2023-10-25 | $41.56 | $41.61 | $41.51 | $41.51 | $41.19 | 670,904 |
2023-10-24 | $41.61 | $41.62 | $41.55 | $41.60 | $41.28 | 1,475,614 |
2023-10-23 | $41.56 | $41.58 | $41.50 | $41.54 | $41.22 | 1,635,157 |
2023-10-20 | $41.55 | $41.55 | $41.51 | $41.54 | $41.22 | 1,316,956 |
2023-10-19 | $41.65 | $41.65 | $41.51 | $41.52 | $41.20 | 1,413,717 |
2023-10-18 | $41.62 | $41.67 | $41.56 | $41.62 | $41.30 | 990,569 |
2023-10-17 | $41.67 | $41.68 | $41.62 | $41.66 | $41.34 | 1,468,490 |
2023-10-16 | $41.62 | $41.69 | $41.62 | $41.69 | $41.37 | 1,079,449 |
2023-10-13 | $41.62 | $41.73 | $41.59 | $41.65 | $41.33 | 1,814,202 |
2023-10-12 | $41.65 | $41.65 | $41.57 | $41.58 | $41.26 | 1,403,543 |
2023-10-11 | $41.61 | $41.65 | $41.59 | $41.61 | $41.29 | 2,394,908 |
2023-10-10 | $41.55 | $41.64 | $41.48 | $41.57 | $41.25 | 2,090,947 |
2023-10-09 | $41.41 | $41.54 | $41.37 | $41.49 | $41.17 | 1,179,706 |
2023-10-06 | $41.36 | $41.45 | $41.31 | $41.41 | $41.41 | 2,246,275 |
2023-10-05 | $41.38 | $41.38 | $41.30 | $41.35 | $41.35 | 2,497,572 |
2023-10-04 | $41.39 | $41.44 | $41.27 | $41.39 | $41.39 | 2,129,870 |
2023-10-03 | $41.49 | $41.49 | $41.38 | $41.39 | $41.39 | 3,155,407 |
2023-10-02 | $41.51 | $41.56 | $41.40 | $41.54 | $41.54 | 1,614,934 |
2023-09-29 | $41.93 | $41.94 | $41.89 | $41.93 | $41.61 | 1,507,165 |
2023-09-28 | $41.85 | $41.97 | $41.83 | $41.89 | $41.89 | 2,678,996 |
2023-09-27 | $41.88 | $41.89 | $41.82 | $41.86 | $41.86 | 1,890,967 |
2023-09-26 | $41.93 | $41.93 | $41.85 | $41.86 | $41.86 | 3,444,913 |
2023-09-25 | $41.92 | $41.99 | $41.90 | $41.91 | $41.91 | 1,002,931 |
2023-09-22 | $42.01 | $42.01 | $41.88 | $41.92 | $41.92 | 1,310,786 |
2023-09-21 | $41.98 | $41.98 | $41.88 | $41.89 | $41.89 | 1,381,691 |
2023-09-20 | $42.06 | $42.07 | $42.01 | $42.02 | $42.02 | 2,107,669 |
2023-09-19 | $42.05 | $42.07 | $42.00 | $42.02 | $42.02 | 769,088 |
2023-09-18 | $42.02 | $42.06 | $42.01 | $42.05 | $42.05 | 1,223,969 |
2023-09-15 | $42.03 | $42.09 | $41.99 | $42.00 | $42.00 | 1,927,602 |
2023-09-14 | $42.03 | $42.04 | $41.98 | $41.99 | $41.99 | 1,873,387 |
2023-09-13 | $41.94 | $41.98 | $41.90 | $41.97 | $41.97 | 1,056,794 |
2023-09-12 | $41.94 | $41.94 | $41.90 | $41.93 | $41.93 | 1,078,158 |
2023-09-11 | $41.94 | $41.94 | $41.85 | $41.91 | $41.91 | 2,908,822 |
2023-09-08 | $41.91 | $41.91 | $41.80 | $41.87 | $41.87 | 2,444,939 |
2023-09-07 | $41.78 | $41.87 | $41.75 | $41.86 | $41.86 | 2,788,680 |
2023-09-06 | $41.86 | $41.87 | $41.78 | $41.79 | $41.79 | 1,029,913 |
2023-09-05 | $41.87 | $41.94 | $41.82 | $41.83 | $41.83 | 1,041,461 |
2023-09-01 | $41.97 | $41.97 | $41.77 | $41.85 | $41.85 | 1,255,260 |
2023-08-31 | $42.10 | $42.15 | $42.08 | $42.12 | $41.79 | 1,179,012 |
2023-08-30 | $42.12 | $42.14 | $42.06 | $42.09 | $41.76 | 1,195,425 |
2023-08-29 | $42.00 | $42.08 | $41.96 | $42.07 | $41.74 | 1,898,803 |
2023-08-28 | $41.89 | $41.97 | $41.89 | $41.97 | $41.64 | 1,450,175 |
2023-08-25 | $41.87 | $41.90 | $41.80 | $41.87 | $41.87 | 1,070,260 |
2023-08-24 | $41.95 | $41.95 | $41.82 | $41.83 | $41.83 | 1,225,595 |
2023-08-23 | $41.83 | $41.88 | $41.80 | $41.88 | $41.88 | 1,512,600 |
2023-08-22 | $41.81 | $41.85 | $41.78 | $41.80 | $41.80 | 1,172,944 |
2023-08-21 | $41.78 | $41.79 | $41.73 | $41.79 | $41.79 | 1,166,078 |
2023-08-18 | $41.72 | $41.74 | $41.66 | $41.73 | $41.73 | 1,138,989 |
2023-08-17 | $41.73 | $41.75 | $41.67 | $41.69 | $41.69 | 2,018,295 |
2023-08-16 | $41.64 | $41.72 | $41.62 | $41.67 | $41.67 | 1,605,527 |
2023-08-15 | $41.68 | $41.70 | $41.63 | $41.68 | $41.68 | 1,384,106 |
2023-08-14 | $41.63 | $41.69 | $41.61 | $41.68 | $41.68 | 638,487 |
2023-08-11 | $41.64 | $41.78 | $41.59 | $41.66 | $41.66 | 1,421,307 |
2023-08-10 | $41.68 | $41.72 | $41.60 | $41.70 | $41.70 | 1,553,426 |
2023-08-09 | $41.63 | $41.67 | $41.61 | $41.64 | $41.64 | 812,495 |
2023-08-08 | $41.54 | $41.60 | $41.51 | $41.60 | $41.60 | 1,145,446 |
2023-08-07 | $41.63 | $41.72 | $41.56 | $41.60 | $41.60 | 726,638 |
2023-08-04 | $41.58 | $41.63 | $41.55 | $41.56 | $41.56 | 906,190 |
2023-08-03 | $41.53 | $41.55 | $41.48 | $41.52 | $41.52 | 1,524,991 |
2023-08-02 | $41.59 | $41.59 | $41.49 | $41.52 | $41.52 | 2,168,951 |
2023-08-01 | $41.73 | $41.73 | $41.58 | $41.59 | $41.59 | 964,558 |
2023-07-31 | $41.91 | $41.95 | $41.87 | $41.94 | $41.65 | 1,080,247 |
2023-07-28 | $41.87 | $41.90 | $41.84 | $41.86 | $41.57 | 1,578,651 |
2023-07-27 | $41.96 | $41.98 | $41.83 | $41.83 | $41.54 | 1,061,766 |
2023-07-26 | $41.88 | $41.92 | $41.85 | $41.88 | $41.88 | 1,362,812 |
2023-07-25 | $41.85 | $41.87 | $41.83 | $41.86 | $41.86 | 662,382 |
2023-07-24 | $41.84 | $41.86 | $41.77 | $41.83 | $41.83 | 895,673 |
2023-07-21 | $41.81 | $41.83 | $41.75 | $41.80 | $41.80 | 1,120,220 |
2023-07-20 | $41.73 | $41.80 | $41.66 | $41.75 | $41.75 | 1,311,096 |
2023-07-19 | $41.83 | $41.87 | $41.78 | $41.80 | $41.80 | 894,137 |
2023-07-18 | $41.85 | $41.89 | $41.80 | $41.80 | $41.80 | 1,721,328 |
2023-07-17 | $41.87 | $41.93 | $41.77 | $41.83 | $41.83 | 1,330,347 |
2023-07-14 | $41.91 | $41.93 | $41.84 | $41.85 | $41.85 | 1,055,882 |
2023-07-13 | $41.90 | $41.95 | $41.81 | $41.87 | $41.87 | 1,714,321 |
2023-07-12 | $41.78 | $41.86 | $41.68 | $41.84 | $41.84 | 1,328,436 |
2023-07-11 | $41.69 | $41.73 | $41.63 | $41.69 | $41.69 | 1,199,536 |
2023-07-10 | $41.67 | $41.69 | $41.57 | $41.63 | $41.63 | 1,426,378 |
2023-07-07 | $41.51 | $41.61 | $41.40 | $41.58 | $41.58 | 1,909,114 |
2023-07-06 | $41.57 | $41.62 | $41.47 | $41.53 | $41.53 | 4,035,261 |
2023-07-05 | $41.65 | $41.66 | $41.45 | $41.61 | $41.61 | 1,820,818 |
2023-07-03 | $41.66 | $41.66 | $41.46 | $41.63 | $41.63 | 1,096,091 |
2023-06-30 | $41.88 | $41.93 | $41.68 | $41.87 | $41.58 | 1,951,907 |
2023-06-29 | $41.62 | $41.83 | $41.59 | $41.80 | $41.51 | 2,906,508 |
2023-06-28 | $41.55 | $41.77 | $41.54 | $41.74 | $41.45 | 2,394,534 |
2023-06-27 | $41.58 | $41.62 | $41.53 | $41.62 | $41.33 | 1,083,706 |
2023-06-26 | $41.57 | $41.57 | $41.51 | $41.53 | $41.24 | 1,526,196 |
2023-06-23 | $41.55 | $41.55 | $41.48 | $41.52 | $41.52 | 2,289,377 |
2023-06-22 | $41.45 | $41.56 | $41.45 | $41.54 | $41.54 | 948,280 |
2023-06-21 | $41.47 | $41.49 | $41.42 | $41.48 | $41.48 | 1,077,863 |
2023-06-20 | $41.53 | $41.54 | $41.40 | $41.47 | $41.47 | 1,817,040 |
2023-06-16 | $41.51 | $41.59 | $41.44 | $41.50 | $41.50 | 1,921,565 |
2023-06-15 | $41.39 | $41.52 | $41.34 | $41.46 | $41.46 | 1,059,667 |
2023-06-14 | $41.51 | $41.51 | $41.42 | $41.44 | $41.44 | 993,282 |
2023-06-13 | $41.56 | $41.56 | $41.40 | $41.47 | $41.47 | 2,664,529 |
2023-06-12 | $41.29 | $41.39 | $41.26 | $41.39 | $41.39 | 1,764,428 |
2023-06-09 | $41.27 | $41.37 | $41.25 | $41.28 | $41.28 | 1,326,041 |
2023-06-08 | $41.26 | $41.30 | $41.02 | $41.30 | $41.30 | 1,144,522 |
2023-06-07 | $41.23 | $41.25 | $41.13 | $41.22 | $41.22 | 1,434,099 |
2023-06-06 | $41.13 | $41.18 | $41.08 | $41.17 | $41.17 | 907,535 |
2023-06-05 | $41.05 | $41.12 | $41.05 | $41.11 | $41.11 | 5,634,573 |
2023-06-02 | $40.94 | $41.08 | $40.84 | $41.03 | $41.03 | 1,973,670 |
2023-06-01 | $40.81 | $40.90 | $40.76 | $40.84 | $40.84 | 1,777,281 |
2023-05-31 | $41.06 | $41.13 | $41.05 | $41.10 | $40.81 | 1,563,231 |
2023-05-30 | $41.18 | $41.20 | $41.10 | $41.11 | $40.82 | 946,569 |
2023-05-26 | $41.00 | $41.10 | $40.98 | $41.09 | $40.80 | 568,620 |
2023-05-25 | $41.01 | $41.01 | $40.93 | $40.98 | $40.69 | 1,930,081 |
2023-05-24 | $41.06 | $41.10 | $40.98 | $40.98 | $40.69 | 2,310,683 |
2023-05-23 | $41.17 | $41.18 | $41.06 | $41.08 | $40.79 | 2,009,490 |
2023-05-22 | $41.14 | $41.20 | $41.09 | $41.17 | $40.88 | 1,495,210 |
2023-05-19 | $41.09 | $41.18 | $41.07 | $41.13 | $40.84 | 2,506,859 |
2023-05-18 | $41.11 | $41.13 | $41.05 | $41.11 | $40.82 | 2,404,526 |
2023-05-17 | $41.07 | $41.13 | $41.01 | $41.12 | $40.83 | 2,706,356 |
2023-05-16 | $41.16 | $41.18 | $41.02 | $41.02 | $40.73 | 8,277,291 |
2023-05-15 | $41.12 | $41.16 | $41.01 | $41.15 | $40.86 | 1,351,044 |
2023-05-12 | $41.12 | $41.13 | $41.03 | $41.06 | $40.77 | 1,681,906 |
2023-05-11 | $41.16 | $41.19 | $41.01 | $41.04 | $40.75 | 2,266,541 |
2023-05-10 | $41.20 | $41.24 | $41.11 | $41.13 | $40.84 | 1,278,288 |
2023-05-09 | $41.16 | $41.19 | $41.12 | $41.17 | $40.88 | 3,105,200 |
2023-05-08 | $41.17 | $41.20 | $41.10 | $41.16 | $40.87 | 1,878,442 |
2023-05-05 | $41.20 | $41.20 | $41.08 | $41.17 | $40.88 | 3,203,994 |
2023-05-04 | $41.16 | $41.20 | $41.08 | $41.09 | $40.80 | 2,671,440 |
2023-05-03 | $41.29 | $41.30 | $41.15 | $41.18 | $40.89 | 1,921,536 |
2023-05-02 | $41.33 | $41.33 | $41.13 | $41.21 | $40.92 | 2,485,906 |
2023-05-01 | $41.16 | $41.35 | $41.15 | $41.28 | $40.99 | 3,512,152 |
2023-04-28 | $41.51 | $41.61 | $41.50 | $41.52 | $41.52 | 2,648,326 |
2023-04-27 | $41.51 | $41.54 | $41.46 | $41.52 | $41.52 | 1,843,148 |
2023-04-26 | $41.51 | $41.51 | $41.42 | $41.44 | $41.44 | 1,740,935 |
2023-04-25 | $41.54 | $41.54 | $41.41 | $41.43 | $41.43 | 1,942,712 |
2023-04-24 | $41.50 | $41.55 | $41.44 | $41.55 | $41.55 | 1,960,553 |
2023-04-21 | $41.36 | $41.47 | $41.30 | $41.45 | $41.45 | 1,514,059 |
2023-04-20 | $41.43 | $41.46 | $41.34 | $41.39 | $41.39 | 1,602,593 |
2023-04-19 | $41.45 | $41.49 | $41.38 | $41.39 | $41.39 | 3,039,889 |
2023-04-18 | $41.50 | $41.55 | $41.43 | $41.50 | $41.50 | 1,099,393 |
2023-04-17 | $41.36 | $41.48 | $41.36 | $41.46 | $41.46 | 1,170,454 |
2023-04-14 | $41.41 | $41.51 | $41.38 | $41.40 | $41.40 | 2,346,630 |
2023-04-13 | $41.37 | $41.47 | $41.32 | $41.46 | $41.46 | 3,166,693 |
2023-04-12 | $41.43 | $41.49 | $41.32 | $41.35 | $41.35 | 1,502,032 |
2023-04-11 | $41.44 | $41.44 | $41.24 | $41.37 | $41.37 | 2,469,736 |
2023-04-10 | $41.30 | $41.35 | $41.24 | $41.30 | $41.30 | 1,786,271 |
2023-04-06 | $41.25 | $41.41 | $41.12 | $41.28 | $41.28 | 1,818,850 |
2023-04-05 | $41.26 | $41.29 | $41.12 | $41.22 | $41.22 | 3,519,244 |
2023-04-04 | $41.23 | $41.35 | $41.11 | $41.20 | $41.20 | 2,353,276 |
2023-04-03 | $41.04 | $41.25 | $40.98 | $41.22 | $41.22 | 1,256,797 |
2023-03-31 | $41.47 | $41.53 | $41.33 | $41.46 | $41.19 | 3,174,385 |
2023-03-30 | $41.28 | $41.45 | $41.25 | $41.36 | $41.09 | 1,783,408 |
2023-03-29 | $41.20 | $41.28 | $41.00 | $41.26 | $40.99 | 1,365,590 |
2023-03-28 | $41.06 | $41.09 | $40.80 | $41.06 | $40.79 | 2,960,075 |
2023-03-27 | $40.86 | $40.99 | $40.79 | $40.91 | $40.64 | 2,792,360 |
2023-03-24 | $40.80 | $40.84 | $40.71 | $40.80 | $40.53 | 1,600,006 |
2023-03-23 | $40.93 | $41.42 | $40.73 | $40.87 | $40.60 | 2,963,087 |
2023-03-22 | $40.98 | $41.16 | $40.91 | $40.92 | $40.65 | 1,514,727 |
2023-03-21 | $40.70 | $41.07 | $40.69 | $41.02 | $40.75 | 5,607,620 |
2023-03-20 | $40.78 | $40.78 | $40.64 | $40.72 | $40.46 | 2,633,857 |
2023-03-17 | $40.76 | $40.86 | $40.71 | $40.71 | $40.45 | 2,410,793 |
2023-03-16 | $40.67 | $40.95 | $40.65 | $40.90 | $40.63 | 3,614,467 |
2023-03-15 | $40.77 | $40.94 | $40.62 | $40.70 | $40.44 | 4,867,655 |
2023-03-14 | $41.00 | $41.13 | $40.97 | $41.00 | $40.73 | 3,791,966 |
2023-03-13 | $41.33 | $41.33 | $40.68 | $40.81 | $40.54 | 5,318,138 |
2023-03-10 | $41.50 | $41.50 | $41.33 | $41.39 | $41.12 | 4,862,674 |
2023-03-09 | $41.62 | $41.62 | $41.45 | $41.46 | $41.19 | 2,644,421 |
2023-03-08 | $41.59 | $41.60 | $41.54 | $41.58 | $41.31 | 2,605,500 |
2023-03-07 | $41.65 | $41.65 | $41.53 | $41.56 | $41.29 | 2,790,625 |
2023-03-06 | $41.72 | $41.77 | $41.58 | $41.61 | $41.34 | 8,031,421 |
2023-03-03 | $41.60 | $41.68 | $41.40 | $41.68 | $41.41 | 2,104,482 |
2023-03-02 | $41.46 | $41.54 | $41.42 | $41.53 | $41.26 | 1,497,357 |
2023-03-01 | $41.54 | $41.57 | $41.45 | $41.47 | $41.20 | 2,058,411 |
2023-02-28 | $41.71 | $41.80 | $41.70 | $41.79 | $41.27 | 1,798,423 |
2023-02-27 | $41.78 | $41.80 | $41.72 | $41.77 | $41.25 | 812,357 |
2023-02-24 | $41.76 | $41.76 | $41.69 | $41.73 | $41.21 | 1,815,456 |
2023-02-23 | $41.80 | $41.81 | $41.73 | $41.78 | $41.26 | 2,284,799 |
2023-02-22 | $41.79 | $41.81 | $41.71 | $41.72 | $41.20 | 2,020,997 |
2023-02-21 | $41.77 | $41.84 | $41.72 | $41.73 | $41.21 | 2,797,209 |
2023-02-17 | $41.90 | $41.90 | $41.79 | $41.84 | $41.84 | 5,962,742 |
2023-02-16 | $41.90 | $41.95 | $41.84 | $41.91 | $41.91 | 1,821,608 |
2023-02-15 | $41.99 | $42.00 | $41.93 | $41.96 | $41.96 | 3,529,633 |
2023-02-14 | $42.00 | $42.05 | $41.93 | $42.01 | $42.01 | 1,705,961 |
2023-02-13 | $41.98 | $42.05 | $41.96 | $41.97 | $41.97 | 3,585,921 |
2023-02-10 | $41.97 | $42.01 | $41.93 | $41.99 | $41.99 | 1,505,843 |
2023-02-09 | $42.08 | $42.08 | $41.92 | $41.93 | $41.93 | 1,646,270 |
2023-02-08 | $42.02 | $42.13 | $41.98 | $42.02 | $42.02 | 2,678,582 |
2023-02-07 | $41.98 | $42.09 | $41.94 | $42.07 | $42.07 | 2,593,696 |
2023-02-06 | $42.00 | $42.00 | $41.92 | $41.94 | $41.94 | 2,092,464 |
2023-02-03 | $42.07 | $42.12 | $41.95 | $42.00 | $42.00 | 2,757,062 |
2023-02-02 | $42.05 | $42.17 | $41.96 | $42.11 | $42.11 | 3,537,192 |
2023-02-01 | $41.93 | $42.00 | $41.80 | $41.98 | $41.98 | 3,123,093 |
2023-01-31 | $42.03 | $42.12 | $42.03 | $42.09 | $41.84 | 3,181,266 |
2023-01-30 | $42.07 | $42.11 | $42.00 | $42.03 | $41.78 | 2,646,481 |
2023-01-27 | $42.22 | $42.22 | $42.06 | $42.06 | $41.81 | 2,137,369 |
2023-01-26 | $42.16 | $42.20 | $42.07 | $42.14 | $41.89 | 1,693,593 |
2023-01-25 | $42.04 | $42.09 | $41.93 | $42.07 | $41.82 | 1,548,204 |
2023-01-24 | $42.05 | $42.12 | $42.00 | $42.04 | $41.79 | 1,468,701 |
2023-01-23 | $42.00 | $42.09 | $41.90 | $42.04 | $41.79 | 1,166,480 |
2023-01-20 | $41.97 | $42.01 | $41.87 | $41.95 | $41.70 | 2,910,266 |
2023-01-19 | $41.98 | $41.99 | $41.86 | $41.91 | $41.66 | 2,437,824 |
2023-01-18 | $42.05 | $42.09 | $41.89 | $41.89 | $41.64 | 2,092,699 |
2023-01-17 | $41.93 | $42.02 | $41.76 | $41.97 | $41.72 | 1,485,992 |
2023-01-13 | $41.87 | $41.98 | $41.74 | $41.96 | $41.96 | 2,178,525 |
2023-01-12 | $41.91 | $41.96 | $41.75 | $41.87 | $41.87 | 1,528,065 |
2023-01-11 | $41.81 | $41.85 | $41.73 | $41.82 | $41.82 | 2,866,152 |
2023-01-10 | $41.85 | $41.85 | $41.65 | $41.70 | $41.70 | 3,253,426 |
2023-01-09 | $41.62 | $41.82 | $41.62 | $41.80 | $41.80 | 2,240,437 |
2023-01-06 | $41.41 | $41.63 | $41.25 | $41.62 | $41.62 | 2,570,800 |
2023-01-05 | $41.21 | $41.36 | $41.17 | $41.34 | $41.34 | 2,671,113 |
2023-01-04 | $41.28 | $41.28 | $41.14 | $41.17 | $41.17 | 4,909,777 |
2023-01-03 | $40.98 | $41.23 | $40.94 | $41.14 | $41.14 | 4,141,128 |
2022-12-30 | $40.81 | $40.94 | $40.77 | $40.90 | $40.90 | 1,939,537 |
2022-12-29 | $40.75 | $40.95 | $40.73 | $40.87 | $40.87 | 2,953,495 |
2022-12-28 | $41.03 | $41.08 | $40.71 | $40.74 | $40.74 | 1,597,300 |
2022-12-27 | $41.23 | $41.25 | $41.02 | $41.02 | $41.02 | 2,126,566 |
2022-12-23 | $41.20 | $41.20 | $41.02 | $41.15 | $41.15 | 1,081,803 |
2022-12-22 | $41.08 | $41.15 | $40.94 | $41.11 | $41.11 | 3,039,294 |
2022-12-21 | $40.95 | $41.14 | $40.95 | $41.11 | $41.11 | 2,263,711 |
2022-12-20 | $40.92 | $40.98 | $40.88 | $40.92 | $40.92 | 2,838,418 |
2022-12-19 | $40.90 | $40.97 | $40.81 | $40.97 | $40.97 | 3,797,426 |
2022-12-16 | $41.46 | $41.46 | $41.13 | $41.19 | $40.95 | 2,604,990 |
2022-12-15 | $41.26 | $41.36 | $41.08 | $41.29 | $41.29 | 3,074,061 |
2022-12-14 | $41.30 | $41.44 | $41.24 | $41.32 | $41.32 | 2,078,394 |
2022-12-13 | $41.40 | $41.54 | $41.28 | $41.34 | $41.34 | 2,205,588 |
2022-12-12 | $41.05 | $41.25 | $41.05 | $41.25 | $41.25 | 2,418,479 |
2022-12-09 | $41.02 | $41.30 | $41.02 | $41.11 | $41.11 | 2,001,087 |
2022-12-08 | $41.00 | $41.14 | $40.98 | $41.06 | $41.06 | 2,300,311 |
2022-12-07 | $41.12 | $41.17 | $40.98 | $41.01 | $41.01 | 2,927,429 |
2022-12-06 | $41.27 | $41.32 | $41.02 | $41.06 | $41.06 | 3,725,907 |
2022-12-05 | $41.37 | $41.46 | $41.24 | $41.32 | $41.32 | 2,345,915 |
2022-12-02 | $41.31 | $41.40 | $41.23 | $41.36 | $41.36 | 1,915,857 |
2022-12-01 | $41.32 | $41.41 | $41.18 | $41.38 | $41.38 | 2,586,781 |
2022-11-30 | $41.45 | $41.63 | $41.26 | $41.48 | $41.24 | 4,070,856 |
2022-11-29 | $41.41 | $41.47 | $41.32 | $41.40 | $41.16 | 1,907,265 |
2022-11-28 | $41.53 | $41.55 | $41.33 | $41.35 | $41.11 | 1,782,921 |
2022-11-25 | $41.50 | $41.57 | $41.42 | $41.49 | $41.25 | 346,505 |
2022-11-23 | $41.42 | $41.59 | $41.33 | $41.49 | $41.25 | 3,927,882 |
2022-11-22 | $41.33 | $41.44 | $41.26 | $41.42 | $41.18 | 2,403,467 |
2022-11-21 | $41.46 | $41.47 | $41.27 | $41.29 | $41.05 | 1,936,181 |
2022-11-18 | $41.42 | $41.51 | $41.37 | $41.44 | $41.20 | 2,975,920 |
2022-11-17 | $41.37 | $41.39 | $41.25 | $41.39 | $41.15 | 1,822,580 |
2022-11-16 | $41.38 | $41.52 | $41.33 | $41.42 | $41.18 | 2,244,963 |
2022-11-15 | $41.45 | $41.61 | $41.34 | $41.46 | $41.22 | 2,213,355 |
2022-11-14 | $41.51 | $41.70 | $41.33 | $41.35 | $41.11 | 3,553,290 |
2022-11-11 | $41.55 | $41.72 | $41.41 | $41.61 | $41.37 | 1,398,181 |
2022-11-10 | $41.49 | $41.53 | $41.15 | $41.49 | $41.25 | 3,915,748 |
2022-11-09 | $41.10 | $41.20 | $41.00 | $41.00 | $40.76 | 1,440,256 |
2022-11-08 | $41.22 | $41.25 | $41.07 | $41.19 | $40.95 | 1,863,507 |
2022-11-07 | $41.18 | $41.24 | $41.06 | $41.18 | $40.94 | 2,023,497 |
2022-11-04 | $41.00 | $41.18 | $40.93 | $41.11 | $40.87 | 2,674,729 |
2022-11-03 | $40.95 | $40.99 | $40.84 | $40.86 | $40.62 | 3,393,168 |
2022-11-02 | $41.04 | $41.18 | $40.90 | $40.95 | $40.71 | 2,652,130 |
2022-11-01 | $41.25 | $41.36 | $41.07 | $41.09 | $40.85 | 3,078,684 |
2022-10-31 | $41.39 | $41.39 | $41.27 | $41.34 | $40.86 | 1,491,533 |
2022-10-28 | $41.13 | $41.46 | $41.02 | $41.43 | $41.43 | 3,904,330 |
2022-10-27 | $41.14 | $41.22 | $41.00 | $41.06 | $41.06 | 1,856,969 |
2022-10-26 | $41.04 | $41.19 | $40.93 | $41.11 | $41.11 | 1,422,082 |
2022-10-25 | $41.11 | $41.16 | $40.97 | $41.16 | $41.16 | 1,609,906 |
2022-10-24 | $41.12 | $41.12 | $40.87 | $41.05 | $41.05 | 1,777,607 |
2022-10-21 | $40.81 | $41.14 | $40.81 | $41.05 | $41.05 | 3,067,223 |
2022-10-20 | $41.01 | $41.17 | $40.82 | $40.94 | $40.94 | 3,994,012 |
2022-10-19 | $41.07 | $41.10 | $40.96 | $40.96 | $40.96 | 2,082,550 |
2022-10-18 | $41.02 | $41.18 | $40.83 | $41.08 | $41.08 | 2,556,446 |
2022-10-17 | $40.84 | $41.13 | $40.83 | $40.95 | $40.95 | 3,546,571 |
2022-10-14 | $40.78 | $40.92 | $40.71 | $40.74 | $40.74 | 2,401,794 |
2022-10-13 | $40.62 | $40.82 | $40.42 | $40.77 | $40.77 | 4,585,391 |
2022-10-12 | $40.98 | $41.10 | $40.83 | $40.85 | $40.85 | 5,577,217 |
2022-10-11 | $40.96 | $41.21 | $40.93 | $41.02 | $41.02 | 4,865,313 |
2022-10-10 | $41.16 | $41.22 | $40.77 | $41.03 | $41.03 | 2,691,558 |
2022-10-07 | $41.21 | $41.39 | $41.14 | $41.17 | $41.17 | 2,970,107 |
2022-10-06 | $41.36 | $41.42 | $41.00 | $41.37 | $41.37 | 3,816,875 |
2022-10-05 | $41.30 | $41.41 | $41.00 | $41.32 | $41.32 | 7,150,035 |
2022-10-04 | $41.06 | $41.43 | $40.95 | $41.33 | $41.33 | 7,150,392 |
2022-10-03 | $40.68 | $40.95 | $40.60 | $40.85 | $40.85 | 4,518,875 |
2022-09-30 | $40.93 | $41.05 | $40.86 | $40.87 | $40.87 | 2,461,914 |
2022-09-29 | $41.26 | $41.27 | $40.93 | $40.98 | $40.98 | 3,066,144 |
2022-09-28 | $41.18 | $41.41 | $41.17 | $41.30 | $41.30 | 3,874,827 |
2022-09-27 | $41.35 | $41.46 | $41.14 | $41.14 | $41.14 | 3,042,607 |
2022-09-26 | $41.32 | $41.44 | $41.30 | $41.33 | $41.33 | 5,468,609 |
2022-09-23 | $41.74 | $41.77 | $41.40 | $41.42 | $41.42 | 5,781,769 |
2022-09-22 | $41.84 | $41.90 | $41.81 | $41.83 | $41.83 | 3,790,637 |
2022-09-21 | $42.00 | $42.23 | $41.91 | $41.94 | $41.94 | 7,496,857 |
2022-09-20 | $42.08 | $42.10 | $41.84 | $41.92 | $41.92 | 6,514,680 |
2022-09-19 | $42.05 | $42.18 | $41.95 | $42.13 | $42.13 | 2,372,682 |
2022-09-16 | $42.19 | $42.19 | $42.06 | $42.11 | $42.11 | 3,194,063 |
2022-09-15 | $42.18 | $42.31 | $42.18 | $42.26 | $42.26 | 2,423,697 |
2022-09-14 | $42.30 | $42.30 | $40.62 | $42.25 | $42.25 | 6,507,944 |
2022-09-13 | $42.44 | $42.45 | $42.18 | $42.21 | $42.21 | 3,810,559 |
2022-09-12 | $42.67 | $42.73 | $42.50 | $42.60 | $42.60 | 2,028,887 |
2022-09-09 | $42.47 | $42.63 | $42.43 | $42.57 | $42.57 | 2,673,837 |
2022-09-08 | $42.44 | $42.54 | $42.34 | $42.41 | $42.41 | 2,874,074 |
2022-09-07 | $42.35 | $42.47 | $42.27 | $42.44 | $42.44 | 4,359,322 |
2022-09-06 | $42.40 | $42.41 | $42.26 | $42.26 | $42.26 | 2,620,600 |
2022-09-02 | $42.51 | $42.60 | $42.31 | $42.34 | $42.34 | 3,251,715 |
2022-09-01 | $42.62 | $42.62 | $42.30 | $42.40 | $42.40 | 4,181,286 |
2022-08-31 | $42.93 | $42.98 | $42.75 | $42.83 | $42.63 | 3,217,868 |
2022-08-30 | $43.00 | $43.00 | $42.83 | $42.86 | $42.66 | 4,285,201 |
2022-08-29 | $42.82 | $42.95 | $42.82 | $42.93 | $42.73 | 2,255,011 |
2022-08-26 | $43.12 | $43.12 | $42.82 | $42.85 | $42.65 | 3,994,493 |
2022-08-25 | $43.07 | $43.07 | $42.97 | $43.07 | $42.87 | 2,078,355 |
2022-08-24 | $42.87 | $43.00 | $42.83 | $42.98 | $42.78 | 2,708,053 |
2022-08-23 | $42.85 | $42.91 | $42.67 | $42.87 | $42.67 | 4,009,372 |
2022-08-22 | $43.09 | $43.09 | $42.74 | $42.76 | $42.56 | 5,710,545 |
2022-08-19 | $43.12 | $43.17 | $43.04 | $43.10 | $42.90 | 4,575,514 |
2022-08-18 | $43.26 | $43.32 | $43.17 | $43.21 | $43.01 | 1,671,069 |
2022-08-17 | $43.41 | $43.42 | $43.16 | $43.16 | $42.96 | 2,567,148 |
2022-08-16 | $43.47 | $43.48 | $43.41 | $43.45 | $43.25 | 1,940,062 |
2022-08-15 | $43.48 | $43.49 | $43.35 | $43.45 | $43.25 | 1,257,185 |
2022-08-12 | $43.49 | $43.53 | $43.36 | $43.45 | $43.25 | 2,694,883 |
2022-08-11 | $43.43 | $43.55 | $43.37 | $43.41 | $43.21 | 2,721,043 |
2022-08-10 | $43.16 | $43.37 | $43.16 | $43.35 | $43.15 | 5,375,247 |
2022-08-09 | $43.20 | $43.23 | $43.10 | $43.12 | $42.92 | 2,144,625 |
2022-08-08 | $43.02 | $43.21 | $43.02 | $43.16 | $42.96 | 3,828,458 |
2022-08-05 | $42.82 | $43.03 | $42.75 | $42.99 | $42.79 | 2,470,773 |
2022-08-04 | $42.60 | $42.90 | $42.60 | $42.88 | $42.68 | 3,793,835 |
2022-08-03 | $42.40 | $42.57 | $42.34 | $42.53 | $42.33 | 3,407,782 |
2022-08-02 | $42.41 | $42.45 | $42.27 | $42.37 | $42.17 | 2,910,481 |
2022-08-01 | $42.25 | $42.44 | $42.19 | $42.43 | $42.23 | 4,667,860 |
2022-07-29 | $42.51 | $42.59 | $42.50 | $42.52 | $42.14 | 2,478,026 |
2022-07-28 | $42.43 | $42.56 | $42.33 | $42.51 | $42.13 | 3,915,596 |
2022-07-27 | $42.43 | $42.59 | $42.16 | $42.44 | $42.06 | 3,683,445 |
2022-07-26 | $42.47 | $42.48 | $42.29 | $42.30 | $41.92 | 1,878,470 |
2022-07-25 | $42.42 | $42.53 | $42.26 | $42.44 | $42.06 | 13,008,150 |
2022-07-22 | $42.61 | $42.80 | $42.35 | $42.39 | $42.39 | 5,065,455 |
2022-07-21 | $42.39 | $42.57 | $41.99 | $42.55 | $42.55 | 4,155,749 |
2022-07-20 | $42.50 | $42.51 | $42.20 | $42.38 | $42.38 | 3,980,945 |
2022-07-19 | $42.08 | $42.41 | $42.00 | $42.40 | $42.40 | 4,934,204 |
2022-07-18 | $41.88 | $42.10 | $41.84 | $41.95 | $41.95 | 2,724,481 |
2022-07-15 | $41.66 | $41.95 | $41.63 | $41.86 | $41.86 | 3,239,057 |
2022-07-14 | $41.54 | $41.75 | $41.47 | $41.62 | $41.62 | 2,821,293 |
2022-07-13 | $41.31 | $41.77 | $41.31 | $41.66 | $41.66 | 5,190,357 |
2022-07-12 | $41.42 | $41.65 | $41.39 | $41.54 | $41.54 | 5,854,360 |
2022-07-11 | $41.55 | $41.60 | $41.42 | $41.43 | $41.43 | 2,727,372 |
2022-07-08 | $41.53 | $41.64 | $41.35 | $41.53 | $41.53 | 3,107,467 |
2022-07-07 | $41.45 | $41.59 | $41.34 | $41.52 | $41.52 | 3,720,043 |
2022-07-06 | $41.53 | $41.57 | $41.36 | $41.46 | $41.46 | 2,959,009 |
2022-07-05 | $41.40 | $41.52 | $41.25 | $41.48 | $41.48 | 2,101,272 |
2022-07-01 | $41.38 | $41.66 | $41.22 | $41.63 | $41.63 | 5,106,382 |
2022-06-30 | $41.76 | $41.83 | $41.34 | $41.64 | $41.47 | 3,779,612 |
2022-06-29 | $42.01 | $42.02 | $41.79 | $41.90 | $41.73 | 3,145,923 |
2022-06-28 | $42.09 | $42.25 | $41.93 | $41.96 | $41.79 | 3,407,755 |
2022-06-27 | $42.19 | $42.29 | $42.06 | $42.08 | $41.91 | 4,286,131 |
2022-06-24 | $42.15 | $42.29 | $42.01 | $42.21 | $42.04 | 2,641,234 |
2022-06-23 | $42.20 | $42.22 | $41.99 | $42.00 | $41.83 | 4,240,438 |
2022-06-22 | $42.19 | $42.36 | $42.08 | $42.13 | $41.96 | 3,487,847 |
2022-06-21 | $42.35 | $42.46 | $42.25 | $42.30 | $42.13 | 3,567,657 |
2022-06-17 | $42.22 | $42.37 | $42.07 | $42.26 | $42.09 | 4,521,517 |
2022-06-16 | $42.32 | $42.32 | $42.03 | $42.24 | $42.07 | 5,630,593 |
2022-06-15 | $42.42 | $42.66 | $42.32 | $42.42 | $42.25 | 4,499,161 |
2022-06-14 | $42.10 | $42.49 | $41.99 | $42.25 | $42.08 | 10,442,131 |
2022-06-13 | $42.59 | $42.60 | $41.69 | $41.79 | $41.62 | 10,500,584 |
2022-06-10 | $42.98 | $42.98 | $42.70 | $42.80 | $42.63 | 7,023,649 |
2022-06-09 | $43.23 | $43.23 | $42.94 | $43.04 | $42.86 | 4,488,405 |
2022-06-08 | $43.27 | $43.28 | $43.10 | $43.26 | $43.08 | 1,945,230 |
2022-06-07 | $43.15 | $43.29 | $43.10 | $43.28 | $43.10 | 4,422,826 |
2022-06-06 | $43.13 | $43.22 | $43.13 | $43.18 | $43.00 | 2,940,952 |
2022-06-03 | $43.10 | $43.18 | $42.99 | $43.08 | $42.90 | 4,809,673 |
2022-06-02 | $43.02 | $43.23 | $42.94 | $43.11 | $42.93 | 5,413,984 |
2022-06-01 | $43.12 | $43.12 | $42.86 | $42.96 | $42.79 | 6,742,115 |
2022-05-31 | $43.09 | $43.29 | $42.90 | $43.02 | $42.68 | 4,603,409 |
2022-05-27 | $43.17 | $43.63 | $43.14 | $43.20 | $42.85 | 14,237,150 |
2022-05-26 | $42.68 | $43.20 | $42.66 | $43.09 | $42.75 | 10,413,580 |
2022-05-25 | $42.61 | $42.77 | $42.59 | $42.70 | $42.36 | 8,080,403 |
2022-05-24 | $42.73 | $42.75 | $42.49 | $42.68 | $42.34 | 5,421,451 |
2022-05-23 | $42.79 | $42.87 | $42.66 | $42.75 | $42.41 | 3,273,106 |
2022-05-20 | $42.85 | $42.88 | $42.68 | $42.82 | $42.48 | 5,362,057 |
2022-05-19 | $42.80 | $42.90 | $42.67 | $42.84 | $42.50 | 7,784,722 |
2022-05-18 | $43.04 | $43.10 | $42.82 | $42.89 | $42.55 | 5,297,843 |
2022-05-17 | $43.02 | $43.21 | $42.95 | $43.20 | $42.85 | 5,270,778 |
2022-05-16 | $42.86 | $43.00 | $42.81 | $42.89 | $42.55 | 6,561,151 |
2022-05-13 | $42.70 | $43.12 | $42.69 | $42.86 | $42.52 | 11,222,694 |
2022-05-12 | $42.87 | $42.91 | $42.31 | $42.54 | $42.20 | 18,894,232 |
2022-05-11 | $43.49 | $43.51 | $42.91 | $42.94 | $42.60 | 10,358,302 |
2022-05-10 | $43.55 | $43.64 | $43.44 | $43.46 | $43.11 | 8,711,542 |
2022-05-09 | $43.78 | $43.83 | $43.51 | $43.53 | $43.18 | 9,838,195 |
2022-05-06 | $44.11 | $44.11 | $43.81 | $43.86 | $43.51 | 6,127,540 |
2022-05-05 | $44.15 | $44.15 | $44.02 | $44.10 | $43.75 | 7,297,930 |
2022-05-04 | $44.10 | $44.27 | $44.04 | $44.20 | $43.85 | 4,433,216 |
2022-05-03 | $44.14 | $44.17 | $44.09 | $44.14 | $43.79 | 4,687,125 |
2022-05-02 | $44.26 | $44.36 | $44.05 | $44.08 | $43.73 | 7,204,637 |
2022-04-29 | $44.63 | $44.63 | $44.47 | $44.47 | $43.95 | 2,515,441 |
2022-04-28 | $44.63 | $44.68 | $44.56 | $44.64 | $44.11 | 4,239,278 |
2022-04-27 | $44.62 | $44.69 | $44.55 | $44.56 | $44.03 | 3,349,109 |
2022-04-26 | $44.77 | $44.77 | $44.56 | $44.57 | $44.04 | 4,160,942 |
2022-04-25 | $44.75 | $44.79 | $44.60 | $44.76 | $44.23 | 3,935,207 |
2022-04-22 | $44.77 | $44.81 | $44.69 | $44.73 | $44.20 | 2,802,808 |
2022-04-21 | $44.82 | $44.85 | $44.71 | $44.77 | $44.24 | 3,382,077 |
2022-04-20 | $44.86 | $44.86 | $44.75 | $44.75 | $44.22 | 3,066,094 |
2022-04-19 | $44.74 | $44.84 | $44.67 | $44.80 | $44.27 | 3,166,621 |
2022-04-18 | $44.79 | $44.83 | $44.62 | $44.71 | $44.18 | 2,842,740 |
2022-04-14 | $44.68 | $44.90 | $44.63 | $44.77 | $44.24 | 3,591,165 |
2022-04-13 | $44.71 | $44.87 | $44.65 | $44.85 | $44.32 | 4,708,317 |
2022-04-12 | $44.67 | $44.76 | $44.65 | $44.66 | $44.13 | 3,473,801 |
2022-04-11 | $44.95 | $44.95 | $44.54 | $44.58 | $44.05 | 5,813,703 |
2022-04-08 | $44.90 | $44.93 | $44.77 | $44.79 | $44.26 | 2,969,817 |
2022-04-07 | $44.84 | $44.94 | $44.77 | $44.90 | $44.37 | 3,829,586 |
2022-04-06 | $44.86 | $44.94 | $44.77 | $44.81 | $44.28 | 4,353,327 |
2022-04-05 | $45.05 | $45.05 | $44.93 | $44.98 | $44.45 | 8,378,877 |
2022-04-04 | $44.90 | $45.07 | $44.85 | $45.06 | $44.53 | 6,185,133 |
2022-04-01 | $44.82 | $44.91 | $44.79 | $44.85 | $44.32 | 5,669,231 |
2022-03-31 | $45.01 | $45.02 | $44.92 | $44.96 | $44.26 | 4,017,529 |
2022-03-30 | $44.97 | $45.03 | $44.90 | $44.98 | $44.28 | 7,773,231 |
2022-03-29 | $44.89 | $44.97 | $44.80 | $44.96 | $44.26 | 3,933,914 |
2022-03-28 | $44.69 | $44.77 | $44.63 | $44.77 | $44.07 | 3,151,213 |
2022-03-25 | $44.72 | $44.75 | $44.62 | $44.64 | $43.95 | 2,506,361 |
2022-03-24 | $44.74 | $44.74 | $44.59 | $44.69 | $44.00 | 4,126,131 |
2022-03-23 | $44.76 | $44.81 | $44.62 | $44.64 | $43.95 | 3,896,489 |
2022-03-22 | $44.80 | $44.84 | $44.73 | $44.76 | $44.06 | 5,188,311 |
2022-03-21 | $44.67 | $44.78 | $44.66 | $44.74 | $44.04 | 3,868,798 |
2022-03-18 | $44.57 | $44.66 | $44.52 | $44.64 | $43.95 | 3,523,971 |
2022-03-17 | $44.45 | $44.73 | $44.35 | $44.53 | $43.84 | 4,776,442 |
2022-03-16 | $43.93 | $44.51 | $43.88 | $44.37 | $43.68 | 5,160,004 |
2022-03-15 | $43.95 | $44.06 | $43.83 | $43.99 | $43.31 | 2,453,436 |
2022-03-14 | $44.11 | $44.13 | $43.96 | $43.97 | $43.29 | 4,709,802 |
2022-03-11 | $44.36 | $44.37 | $44.00 | $44.03 | $43.35 | 6,312,291 |
2022-03-10 | $44.35 | $44.50 | $44.32 | $44.36 | $43.67 | 6,493,664 |
2022-03-09 | $44.46 | $44.59 | $44.37 | $44.57 | $43.88 | 3,118,070 |
2022-03-08 | $44.55 | $44.58 | $44.37 | $44.41 | $43.72 | 5,934,570 |
2022-03-07 | $44.87 | $44.91 | $44.47 | $44.54 | $43.85 | 8,327,495 |
2022-03-04 | $45.01 | $45.01 | $44.84 | $44.91 | $44.21 | 3,086,463 |
2022-03-03 | $44.90 | $45.02 | $44.90 | $44.98 | $44.28 | 2,931,385 |
2022-03-02 | $44.96 | $45.00 | $44.93 | $44.99 | $44.29 | 3,660,806 |
2022-03-01 | $44.96 | $45.00 | $44.85 | $44.93 | $44.23 | 6,770,085 |
2022-02-28 | $45.16 | $45.18 | $45.04 | $45.09 | $44.22 | 4,008,317 |
2022-02-25 | $44.99 | $45.20 | $44.97 | $45.19 | $44.32 | 5,578,131 |
2022-02-24 | $44.92 | $45.03 | $44.83 | $45.03 | $44.16 | 8,406,765 |
2022-02-23 | $45.17 | $45.18 | $45.05 | $45.07 | $44.20 | 8,594,108 |
2022-02-22 | $45.19 | $45.22 | $45.11 | $45.11 | $44.24 | 3,638,692 |
2022-02-18 | $45.24 | $45.24 | $45.14 | $45.17 | $44.30 | 3,141,884 |
2022-02-17 | $45.30 | $45.30 | $45.17 | $45.22 | $44.35 | 4,206,850 |
2022-02-16 | $45.30 | $45.32 | $45.24 | $45.28 | $44.41 | 2,339,100 |
2022-02-15 | $45.32 | $45.33 | $45.27 | $45.27 | $44.40 | 3,312,839 |
2022-02-14 | $45.33 | $45.36 | $45.22 | $45.24 | $44.37 | 4,805,126 |
2022-02-11 | $45.52 | $45.52 | $45.27 | $45.42 | $44.55 | 3,557,115 |
2022-02-10 | $45.49 | $45.55 | $45.45 | $45.48 | $44.60 | 4,956,196 |
2022-02-09 | $45.49 | $45.55 | $45.46 | $45.52 | $44.64 | 4,650,106 |
2022-02-08 | $45.49 | $45.52 | $45.41 | $45.41 | $44.54 | 5,452,184 |
2022-02-07 | $45.55 | $45.56 | $45.43 | $45.44 | $44.57 | 6,038,080 |
2022-02-04 | $45.52 | $45.53 | $45.42 | $45.51 | $44.63 | 5,373,510 |
2022-02-03 | $45.53 | $45.55 | $45.43 | $45.48 | $44.60 | 3,923,818 |
2022-02-02 | $45.57 | $45.57 | $45.50 | $45.51 | $44.63 | 6,816,994 |
2022-02-01 | $45.45 | $45.48 | $45.39 | $45.44 | $44.57 | 5,628,063 |
2022-01-31 | $45.61 | $45.61 | $45.52 | $45.59 | $44.55 | 5,450,607 |
2022-01-28 | $45.55 | $45.56 | $45.46 | $45.51 | $44.47 | 4,786,208 |
2022-01-27 | $45.63 | $45.66 | $45.47 | $45.49 | $44.45 | 4,363,254 |
2022-01-26 | $45.69 | $45.71 | $45.51 | $45.54 | $44.50 | 3,563,141 |
2022-01-25 | $45.73 | $45.73 | $45.58 | $45.59 | $44.55 | 5,402,139 |
2022-01-24 | $45.71 | $45.82 | $45.68 | $45.73 | $44.68 | 37,316,757 |
2022-01-21 | $45.74 | $45.77 | $45.67 | $45.72 | $44.67 | 4,398,209 |
2022-01-20 | $45.84 | $45.88 | $45.74 | $45.74 | $44.69 | 4,763,902 |
2022-01-19 | $45.81 | $45.83 | $45.76 | $45.78 | $44.73 | 3,185,066 |
2022-01-18 | $45.79 | $45.81 | $45.75 | $45.75 | $44.70 | 3,867,423 |
2022-01-14 | $45.79 | $45.85 | $45.75 | $45.84 | $44.79 | 6,827,094 |
2022-01-13 | $45.82 | $45.85 | $45.75 | $45.80 | $44.75 | 3,222,016 |
2022-01-12 | $45.80 | $45.81 | $45.75 | $45.78 | $44.73 | 6,762,351 |
2022-01-11 | $45.66 | $45.78 | $45.60 | $45.75 | $44.70 | 4,934,080 |
2022-01-10 | $45.63 | $45.70 | $45.59 | $45.66 | $44.61 | 3,571,606 |
2022-01-07 | $45.62 | $45.65 | $45.57 | $45.65 | $44.60 | 2,765,426 |
2022-01-06 | $45.57 | $45.60 | $45.54 | $45.58 | $44.54 | 2,501,142 |
2022-01-05 | $45.72 | $45.72 | $45.56 | $45.56 | $44.52 | 5,014,466 |
2022-01-04 | $45.74 | $45.74 | $45.67 | $45.69 | $44.64 | 3,295,723 |
2022-01-03 | $45.73 | $45.74 | $45.61 | $45.66 | $44.61 | 4,394,690 |
2021-12-31 | $45.64 | $45.71 | $45.59 | $45.63 | $44.59 | 1,937,331 |
2021-12-30 | $45.65 | $45.70 | $45.63 | $45.63 | $44.59 | 1,693,956 |
2021-12-29 | $45.65 | $45.66 | $45.61 | $45.64 | $44.59 | 1,462,411 |
2021-12-28 | $45.63 | $45.63 | $45.60 | $45.60 | $44.56 | 2,506,252 |
2021-12-27 | $45.68 | $45.68 | $45.58 | $45.62 | $44.58 | 1,791,352 |
2021-12-23 | $45.59 | $45.70 | $45.52 | $45.70 | $44.65 | 2,170,593 |
2021-12-22 | $45.48 | $45.57 | $45.48 | $45.57 | $44.53 | 2,172,289 |
2021-12-21 | $45.44 | $45.50 | $45.40 | $45.48 | $44.44 | 2,576,738 |
2021-12-20 | $45.31 | $45.42 | $45.30 | $45.40 | $44.36 | 3,629,637 |
2021-12-17 | $45.41 | $45.41 | $45.33 | $45.38 | $44.34 | 3,074,157 |
2021-12-16 | $45.55 | $45.58 | $45.50 | $45.51 | $44.30 | 2,688,364 |
2021-12-15 | $45.64 | $45.69 | $45.55 | $45.58 | $44.37 | 2,764,791 |
2021-12-14 | $45.60 | $45.67 | $45.53 | $45.61 | $44.40 | 2,288,710 |
2021-12-13 | $45.65 | $45.65 | $45.59 | $45.59 | $44.38 | 1,559,279 |
2021-12-10 | $45.65 | $45.67 | $45.60 | $45.64 | $44.43 | 2,708,425 |
2021-12-09 | $45.61 | $45.64 | $45.53 | $45.61 | $44.40 | 1,530,834 |
2021-12-08 | $45.52 | $45.65 | $45.50 | $45.61 | $44.40 | 1,636,445 |
2021-12-07 | $45.54 | $45.61 | $45.41 | $45.52 | $44.31 | 3,117,058 |
2021-12-06 | $45.45 | $45.46 | $45.36 | $45.42 | $44.21 | 2,323,994 |
2021-12-03 | $45.33 | $45.43 | $45.32 | $45.40 | $44.19 | 3,634,159 |
2021-12-02 | $45.20 | $45.35 | $45.20 | $45.30 | $44.10 | 2,119,135 |
2021-12-01 | $45.26 | $45.33 | $45.22 | $45.27 | $44.07 | 4,201,071 |
2021-11-30 | $45.60 | $45.60 | $45.31 | $45.36 | $43.99 | 3,018,424 |
2021-11-29 | $45.62 | $45.62 | $45.50 | $45.56 | $44.18 | 1,780,545 |
2021-11-26 | $45.78 | $45.78 | $45.41 | $45.48 | $44.11 | 1,858,152 |
2021-11-24 | $45.74 | $45.75 | $45.68 | $45.74 | $44.36 | 1,483,012 |
2021-11-23 | $45.75 | $45.76 | $45.70 | $45.75 | $44.37 | 1,101,207 |
2021-11-22 | $45.85 | $45.85 | $45.76 | $45.76 | $44.38 | 1,265,402 |
2021-11-19 | $45.90 | $45.90 | $45.79 | $45.80 | $44.42 | 1,047,764 |
2021-11-18 | $45.95 | $46.00 | $45.82 | $45.85 | $44.47 | 4,512,259 |
2021-11-17 | $45.90 | $45.92 | $45.84 | $45.86 | $44.48 | 2,353,687 |
2021-11-16 | $45.97 | $45.98 | $45.88 | $45.90 | $44.51 | 2,655,225 |
2021-11-15 | $45.91 | $45.95 | $45.91 | $45.94 | $44.55 | 2,077,875 |
2021-11-12 | $46.02 | $46.02 | $45.88 | $45.89 | $44.50 | 2,537,279 |
2021-11-11 | $45.93 | $45.98 | $45.86 | $45.96 | $44.57 | 1,522,420 |
2021-11-10 | $45.93 | $45.93 | $45.87 | $45.90 | $44.51 | 1,835,192 |
2021-11-09 | $45.95 | $45.95 | $45.89 | $45.90 | $44.51 | 1,158,463 |
2021-11-08 | $45.92 | $45.93 | $45.85 | $45.93 | $44.54 | 2,991,815 |
2021-11-05 | $45.86 | $45.91 | $45.79 | $45.91 | $44.52 | 1,715,069 |
2021-11-04 | $45.78 | $45.82 | $45.74 | $45.80 | $44.42 | 1,573,668 |
2021-11-03 | $45.77 | $45.79 | $45.72 | $45.78 | $44.40 | 3,140,422 |
2021-11-02 | $45.74 | $45.76 | $45.70 | $45.75 | $44.37 | 2,412,361 |
2021-11-01 | $45.77 | $45.79 | $45.70 | $45.71 | $44.33 | 2,268,039 |
2021-10-29 | $45.89 | $45.91 | $45.87 | $45.90 | $44.35 | 2,347,264 |
2021-10-28 | $45.88 | $45.92 | $45.87 | $45.92 | $44.37 | 1,166,103 |
2021-10-27 | $45.90 | $45.90 | $45.84 | $45.87 | $44.32 | 1,746,837 |
2021-10-26 | $45.89 | $45.91 | $45.85 | $45.88 | $44.33 | 2,160,271 |
2021-10-25 | $45.88 | $45.90 | $45.86 | $45.86 | $44.31 | 2,394,160 |
2021-10-22 | $45.85 | $45.90 | $45.84 | $45.89 | $44.34 | 874,211 |
2021-10-21 | $45.90 | $45.90 | $45.85 | $45.86 | $44.31 | 1,854,409 |
2021-10-20 | $45.86 | $45.90 | $45.84 | $45.87 | $44.32 | 2,529,101 |
2021-10-19 | $45.83 | $45.86 | $45.82 | $45.84 | $44.29 | 1,259,141 |
2021-10-18 | $45.87 | $45.87 | $45.81 | $45.81 | $44.26 | 2,354,325 |
2021-10-15 | $45.90 | $45.92 | $45.86 | $45.87 | $44.32 | 1,255,934 |
2021-10-14 | $45.84 | $45.90 | $45.81 | $45.87 | $44.32 | 1,785,366 |
2021-10-13 | $45.88 | $45.88 | $45.78 | $45.82 | $44.27 | 2,589,611 |
2021-10-12 | $45.91 | $45.92 | $45.82 | $45.84 | $44.29 | 1,222,344 |
2021-10-11 | $45.92 | $45.94 | $45.81 | $45.85 | $44.30 | 912,357 |
2021-10-08 | $45.86 | $45.90 | $45.82 | $45.88 | $44.33 | 2,267,183 |
2021-10-07 | $45.90 | $45.90 | $45.84 | $45.85 | $44.30 | 1,860,371 |
2021-10-06 | $45.85 | $45.87 | $45.79 | $45.81 | $44.26 | 1,756,858 |
2021-10-05 | $45.91 | $45.93 | $45.86 | $45.86 | $44.31 | 1,735,528 |
2021-10-04 | $45.92 | $45.93 | $45.86 | $45.88 | $44.33 | 1,141,800 |
2021-10-01 | $45.99 | $45.99 | $45.87 | $45.94 | $44.39 | 3,561,722 |
2021-09-30 | $46.09 | $46.12 | $46.01 | $46.02 | $44.30 | 2,077,639 |
2021-09-29 | $46.06 | $46.13 | $46.00 | $46.11 | $44.39 | 4,487,942 |
2021-09-28 | $46.06 | $46.07 | $45.98 | $46.03 | $44.31 | 1,431,929 |
2021-09-27 | $46.07 | $46.07 | $46.03 | $46.06 | $44.34 | 930,224 |
2021-09-24 | $46.00 | $46.06 | $46.00 | $46.05 | $44.33 | 1,452,811 |
2021-09-23 | $46.04 | $46.10 | $45.99 | $46.00 | $44.28 | 1,138,936 |
2021-09-22 | $45.97 | $46.03 | $45.94 | $45.99 | $44.27 | 1,385,479 |
2021-09-21 | $45.97 | $46.00 | $45.91 | $45.94 | $44.22 | 910,428 |
2021-09-20 | $45.87 | $45.97 | $45.85 | $45.97 | $44.25 | 914,962 |
2021-09-17 | $45.98 | $45.99 | $45.95 | $45.98 | $44.26 | 798,545 |
2021-09-16 | $45.98 | $46.02 | $45.95 | $45.98 | $44.26 | 714,018 |
2021-09-15 | $45.92 | $45.99 | $45.92 | $45.97 | $44.25 | 2,425,660 |
2021-09-14 | $45.91 | $45.94 | $45.84 | $45.90 | $44.19 | 1,280,223 |
2021-09-13 | $45.87 | $45.91 | $45.83 | $45.88 | $44.17 | 1,753,542 |
2021-09-10 | $45.90 | $45.92 | $45.83 | $45.84 | $44.13 | 1,678,860 |
2021-09-09 | $45.87 | $45.89 | $45.84 | $45.86 | $44.15 | 714,806 |
2021-09-08 | $45.88 | $45.89 | $45.82 | $45.87 | $44.16 | 2,452,672 |
2021-09-07 | $45.90 | $45.94 | $45.82 | $45.85 | $44.14 | 1,844,705 |
2021-09-03 | $45.87 | $45.91 | $45.84 | $45.91 | $44.20 | 1,200,850 |
2021-09-02 | $45.90 | $45.91 | $45.84 | $45.87 | $44.16 | 2,182,491 |
2021-09-01 | $45.89 | $45.90 | $45.81 | $45.87 | $44.16 | 3,035,434 |
2021-08-31 | $45.98 | $45.98 | $45.93 | $45.97 | $44.09 | 2,629,519 |
2021-08-30 | $45.92 | $45.98 | $45.90 | $45.93 | $44.05 | 3,414,853 |
2021-08-27 | $45.86 | $45.97 | $45.86 | $45.93 | $44.05 | 1,629,909 |
2021-08-26 | $45.92 | $45.92 | $45.86 | $45.86 | $43.98 | 2,090,734 |
2021-08-25 | $45.89 | $45.95 | $45.84 | $45.87 | $43.99 | 3,219,718 |
2021-08-24 | $45.81 | $45.87 | $45.77 | $45.86 | $43.98 | 2,976,707 |
2021-08-23 | $45.74 | $45.84 | $45.70 | $45.79 | $43.92 | 3,493,875 |
2021-08-20 | $45.75 | $45.75 | $45.69 | $45.69 | $43.82 | 1,110,671 |
2021-08-19 | $45.75 | $45.78 | $45.72 | $45.72 | $43.85 | 1,801,139 |
2021-08-18 | $45.76 | $45.77 | $45.70 | $45.75 | $43.88 | 2,027,312 |
2021-08-17 | $45.75 | $45.78 | $45.70 | $45.74 | $43.87 | 2,773,566 |
2021-08-16 | $45.75 | $45.75 | $45.69 | $45.71 | $43.84 | 748,772 |
2021-08-13 | $45.73 | $45.76 | $45.69 | $45.70 | $43.83 | 1,703,495 |
2021-08-12 | $45.72 | $45.72 | $45.69 | $45.70 | $43.83 | 1,295,780 |
2021-08-11 | $45.72 | $45.73 | $45.69 | $45.69 | $43.82 | 2,176,719 |
2021-08-10 | $45.73 | $45.73 | $45.67 | $45.67 | $43.80 | 843,162 |
2021-08-09 | $45.70 | $45.72 | $45.68 | $45.70 | $43.83 | 2,095,671 |
2021-08-06 | $45.66 | $45.71 | $45.63 | $45.68 | $43.81 | 3,379,334 |
2021-08-05 | $45.64 | $45.68 | $45.61 | $45.62 | $43.75 | 1,212,525 |
2021-08-04 | $45.62 | $45.66 | $45.60 | $45.64 | $43.77 | 1,306,608 |
2021-08-03 | $45.66 | $45.66 | $45.57 | $45.62 | $43.75 | 1,494,988 |
2021-08-02 | $45.76 | $45.78 | $45.62 | $45.64 | $43.77 | 2,139,661 |
2021-07-30 | $45.85 | $45.85 | $45.76 | $45.82 | $43.78 | 2,741,485 |
2021-07-29 | $45.87 | $45.87 | $45.80 | $45.82 | $43.78 | 1,018,237 |
2021-07-28 | $45.85 | $45.87 | $45.78 | $45.83 | $43.79 | 1,423,369 |
2021-07-27 | $45.92 | $45.95 | $45.77 | $45.85 | $43.81 | 1,970,277 |
2021-07-26 | $45.96 | $45.96 | $45.88 | $45.90 | $43.86 | 1,240,725 |
2021-07-23 | $45.95 | $45.95 | $45.90 | $45.94 | $43.90 | 663,146 |
2021-07-22 | $45.93 | $45.95 | $45.88 | $45.92 | $43.88 | 887,774 |
2021-07-21 | $45.90 | $45.92 | $45.85 | $45.92 | $43.88 | 1,682,428 |
2021-07-20 | $45.85 | $45.92 | $45.80 | $45.90 | $43.86 | 1,247,985 |
2021-07-19 | $45.94 | $45.95 | $45.82 | $45.85 | $43.81 | 1,663,572 |
2021-07-16 | $46.04 | $46.04 | $45.92 | $45.94 | $43.90 | 1,000,070 |
2021-07-15 | $46.10 | $46.10 | $45.94 | $46.01 | $43.96 | 987,128 |
2021-07-14 | $46.13 | $46.17 | $46.07 | $46.08 | $44.03 | 1,312,367 |
2021-07-13 | $46.06 | $46.18 | $46.06 | $46.08 | $44.03 | 1,710,861 |
2021-07-12 | $46.12 | $46.16 | $46.11 | $46.12 | $44.07 | 2,860,776 |
2021-07-09 | $46.07 | $46.12 | $46.04 | $46.09 | $44.04 | 2,759,073 |
2021-07-08 | $46.15 | $46.15 | $46.04 | $46.05 | $44.00 | 1,043,393 |
2021-07-07 | $46.21 | $46.22 | $46.10 | $46.12 | $44.07 | 943,921 |
2021-07-06 | $46.25 | $46.25 | $46.15 | $46.18 | $44.13 | 2,095,068 |
2021-07-02 | $46.21 | $46.21 | $46.18 | $46.20 | $44.15 | 1,337,621 |
2021-07-01 | $46.19 | $46.21 | $46.12 | $46.16 | $44.11 | 1,684,180 |
2021-06-30 | $46.30 | $46.34 | $46.26 | $46.29 | $44.07 | 1,323,996 |
2021-06-29 | $46.31 | $46.31 | $46.25 | $46.29 | $44.07 | 1,725,638 |
2021-06-28 | $46.28 | $46.30 | $46.24 | $46.27 | $44.05 | 2,633,112 |
2021-06-25 | $46.27 | $46.28 | $46.20 | $46.26 | $44.04 | 1,038,275 |
2021-06-24 | $46.26 | $46.27 | $46.22 | $46.26 | $44.04 | 1,109,905 |
2021-06-23 | $46.23 | $46.25 | $46.18 | $46.23 | $44.01 | 3,251,209 |
2021-06-22 | $46.24 | $46.24 | $46.12 | $46.18 | $43.96 | 1,224,670 |
2021-06-21 | $46.14 | $46.21 | $46.12 | $46.21 | $43.99 | 3,398,573 |
2021-06-18 | $46.18 | $46.18 | $46.09 | $46.12 | $43.91 | 1,190,657 |
2021-06-17 | $46.18 | $46.23 | $46.15 | $46.18 | $43.96 | 1,550,298 |
2021-06-16 | $46.21 | $46.24 | $46.13 | $46.18 | $43.96 | 1,393,232 |
2021-06-15 | $46.22 | $46.22 | $46.15 | $46.16 | $43.95 | 781,379 |
2021-06-14 | $46.18 | $46.21 | $46.16 | $46.19 | $43.97 | 898,822 |
2021-06-11 | $46.17 | $46.18 | $46.14 | $46.17 | $43.96 | 666,705 |
2021-06-10 | $46.17 | $46.20 | $46.14 | $46.16 | $43.95 | 925,751 |
2021-06-09 | $46.19 | $46.19 | $46.12 | $46.16 | $43.95 | 1,424,214 |
2021-06-08 | $46.17 | $46.17 | $46.12 | $46.15 | $43.94 | 2,057,108 |
2021-06-07 | $46.04 | $46.12 | $46.04 | $46.12 | $43.91 | 1,145,179 |
2021-06-04 | $46.14 | $46.14 | $46.04 | $46.04 | $43.83 | 2,293,222 |
2021-06-03 | $46.07 | $46.08 | $46.02 | $46.05 | $43.84 | 2,137,580 |
2021-06-02 | $46.10 | $46.10 | $46.02 | $46.08 | $43.87 | 2,044,936 |
2021-06-01 | $45.95 | $46.15 | $45.95 | $46.01 | $43.80 | 1,154,563 |
2021-05-28 | $46.21 | $46.22 | $46.08 | $46.18 | $43.80 | 7,563,913 |
2021-05-27 | $46.05 | $46.09 | $46.04 | $46.08 | $43.71 | 723,156 |
2021-05-26 | $46.06 | $46.10 | $45.98 | $46.07 | $43.70 | 1,563,523 |
2021-05-25 | $46.01 | $46.01 | $45.95 | $46.00 | $43.63 | 1,716,815 |
2021-05-24 | $45.97 | $46.02 | $45.96 | $45.99 | $43.62 | 613,700 |
2021-05-21 | $45.95 | $45.97 | $45.93 | $45.96 | $43.59 | 866,104 |
2021-05-20 | $45.92 | $45.96 | $45.91 | $45.92 | $43.56 | 1,559,999 |
2021-05-19 | $45.90 | $45.91 | $45.82 | $45.90 | $43.54 | 662,082 |
2021-05-18 | $45.89 | $45.94 | $45.85 | $45.92 | $43.56 | 1,116,085 |
2021-05-17 | $45.90 | $45.91 | $45.83 | $45.84 | $43.48 | 822,432 |
2021-05-14 | $45.93 | $45.93 | $45.85 | $45.86 | $43.50 | 2,000,449 |
2021-05-13 | $45.82 | $45.87 | $45.82 | $45.85 | $43.49 | 726,528 |
2021-05-12 | $45.82 | $45.84 | $45.78 | $45.78 | $43.42 | 2,542,949 |
2021-05-11 | $45.84 | $45.85 | $45.79 | $45.85 | $43.49 | 875,187 |
2021-05-10 | $45.83 | $45.87 | $45.81 | $45.87 | $43.51 | 1,128,622 |
2021-05-07 | $45.88 | $45.88 | $45.80 | $45.81 | $43.45 | 892,989 |
2021-05-06 | $45.79 | $45.86 | $45.79 | $45.80 | $43.44 | 1,580,038 |
2021-05-05 | $45.82 | $45.82 | $45.74 | $45.75 | $43.40 | 4,232,000 |
2021-05-04 | $45.78 | $45.83 | $45.71 | $45.77 | $43.41 | 1,954,684 |
2021-05-03 | $45.85 | $45.86 | $45.74 | $45.79 | $43.43 | 3,401,732 |
2021-04-30 | $45.95 | $45.95 | $45.88 | $45.91 | $43.39 | 2,271,764 |
2021-04-29 | $45.93 | $45.94 | $45.87 | $45.91 | $43.39 | 748,949 |
2021-04-28 | $45.91 | $45.95 | $45.88 | $45.93 | $43.40 | 869,582 |
2021-04-27 | $45.92 | $45.92 | $45.87 | $45.88 | $43.36 | 736,061 |
2021-04-26 | $45.94 | $45.94 | $45.85 | $45.87 | $43.35 | 2,381,021 |
2021-04-23 | $45.90 | $45.91 | $45.86 | $45.88 | $43.36 | 2,509,958 |
2021-04-22 | $45.85 | $45.86 | $45.79 | $45.84 | $43.32 | 1,104,061 |
2021-04-21 | $45.87 | $45.89 | $45.79 | $45.84 | $43.32 | 1,859,760 |
2021-04-20 | $45.89 | $45.91 | $45.80 | $45.85 | $43.33 | 1,746,792 |
2021-04-19 | $45.91 | $45.93 | $45.86 | $45.90 | $43.38 | 1,892,071 |
2021-04-16 | $45.94 | $45.94 | $45.85 | $45.85 | $43.33 | 1,411,971 |
2021-04-15 | $45.96 | $45.97 | $45.90 | $45.94 | $43.41 | 1,178,226 |
2021-04-14 | $45.95 | $45.96 | $45.87 | $45.90 | $43.38 | 1,829,886 |
2021-04-13 | $45.92 | $45.99 | $45.86 | $45.96 | $43.43 | 3,533,852 |
2021-04-12 | $45.92 | $45.92 | $45.85 | $45.90 | $43.38 | 774,705 |
2021-04-09 | $45.90 | $45.94 | $45.86 | $45.93 | $43.40 | 848,377 |
2021-04-08 | $45.95 | $45.95 | $45.87 | $45.91 | $43.39 | 796,259 |
2021-04-07 | $45.86 | $45.91 | $45.85 | $45.89 | $43.37 | 1,398,133 |
2021-04-06 | $45.73 | $45.86 | $45.70 | $45.83 | $43.31 | 1,471,095 |
2021-04-05 | $45.70 | $45.77 | $45.63 | $45.68 | $43.17 | 2,541,039 |
2021-04-01 | $45.63 | $45.70 | $45.59 | $45.69 | $43.18 | 4,944,274 |
2021-03-31 | $45.77 | $45.80 | $45.74 | $45.74 | $43.07 | 1,104,402 |
2021-03-30 | $45.80 | $45.80 | $45.74 | $45.75 | $43.07 | 678,769 |
2021-03-29 | $45.82 | $45.82 | $45.73 | $45.75 | $43.07 | 1,032,732 |
2021-03-26 | $45.76 | $45.79 | $45.72 | $45.78 | $43.10 | 1,695,542 |
2021-03-25 | $45.72 | $45.76 | $45.68 | $45.73 | $43.06 | 1,819,268 |
2021-03-24 | $45.78 | $45.79 | $45.72 | $45.72 | $43.05 | 1,316,196 |
2021-03-23 | $45.80 | $45.82 | $45.68 | $45.73 | $43.06 | 909,225 |
2021-03-22 | $45.78 | $45.80 | $45.73 | $45.78 | $43.10 | 1,070,535 |
2021-03-19 | $45.77 | $45.80 | $45.68 | $45.73 | $43.06 | 1,328,183 |
2021-03-18 | $45.79 | $45.82 | $45.71 | $45.78 | $43.10 | 2,114,316 |
2021-03-17 | $45.79 | $45.80 | $45.76 | $45.79 | $43.11 | 2,092,572 |
2021-03-16 | $45.86 | $45.86 | $45.77 | $45.79 | $43.11 | 1,181,948 |
2021-03-15 | $45.80 | $45.89 | $45.78 | $45.78 | $43.10 | 1,065,600 |
2021-03-12 | $45.83 | $45.91 | $45.79 | $45.81 | $43.13 | 1,783,352 |
2021-03-11 | $45.84 | $45.88 | $45.80 | $45.82 | $43.14 | 1,837,048 |
2021-03-10 | $45.80 | $45.84 | $45.76 | $45.80 | $43.12 | 1,194,107 |
2021-03-09 | $45.92 | $45.92 | $45.76 | $45.77 | $43.09 | 1,309,280 |
2021-03-08 | $45.80 | $45.88 | $45.76 | $45.76 | $43.08 | 633,477 |
2021-03-05 | $45.76 | $45.94 | $45.72 | $45.84 | $43.16 | 1,357,631 |
2021-03-04 | $45.91 | $45.91 | $45.60 | $45.75 | $43.07 | 1,604,355 |
2021-03-03 | $45.89 | $45.94 | $45.81 | $45.86 | $43.18 | 1,307,030 |
2021-03-02 | $45.90 | $45.94 | $45.89 | $45.89 | $43.21 | 1,196,314 |
2021-03-01 | $45.89 | $45.93 | $45.86 | $45.90 | $43.22 | 1,169,629 |
2021-02-26 | $46.15 | $46.15 | $45.88 | $46.00 | $43.16 | 1,589,117 |
2021-02-25 | $46.04 | $46.08 | $46.00 | $46.02 | $43.18 | 2,059,036 |
2021-02-24 | $46.06 | $46.11 | $46.02 | $46.07 | $43.23 | 725,470 |
2021-02-23 | $46.05 | $46.07 | $46.00 | $46.07 | $43.23 | 1,414,309 |
2021-02-22 | $46.04 | $46.08 | $46.02 | $46.03 | $43.19 | 1,501,838 |
2021-02-19 | $46.06 | $46.09 | $46.00 | $46.00 | $43.16 | 531,720 |
2021-02-18 | $46.04 | $46.04 | $45.92 | $45.98 | $43.14 | 529,131 |
2021-02-17 | $46.00 | $46.03 | $45.97 | $46.03 | $43.19 | 1,147,178 |
2021-02-16 | $45.98 | $46.03 | $45.95 | $45.97 | $43.13 | 549,674 |
2021-02-12 | $45.93 | $45.99 | $45.90 | $45.96 | $43.12 | 1,161,477 |
2021-02-11 | $45.96 | $45.96 | $45.90 | $45.95 | $43.11 | 674,588 |
2021-02-10 | $45.95 | $45.95 | $45.86 | $45.91 | $43.07 | 1,645,006 |
2021-02-09 | $45.99 | $45.99 | $45.86 | $45.92 | $43.08 | 1,244,491 |
2021-02-08 | $45.99 | $45.99 | $45.90 | $45.98 | $43.14 | 1,923,505 |
2021-02-05 | $45.94 | $46.13 | $45.88 | $45.93 | $43.09 | 2,738,282 |
2021-02-04 | $45.86 | $45.94 | $45.82 | $45.94 | $43.10 | 1,067,318 |
2021-02-03 | $45.82 | $45.85 | $45.74 | $45.80 | $42.97 | 2,241,474 |
2021-02-02 | $45.89 | $45.89 | $45.71 | $45.81 | $42.98 | 1,685,342 |
2021-02-01 | $45.89 | $45.89 | $45.75 | $45.82 | $42.99 | 1,285,860 |
2021-01-29 | $45.93 | $45.97 | $45.84 | $45.90 | $42.91 | 1,062,014 |
2021-01-28 | $46.03 | $46.06 | $45.94 | $45.98 | $42.98 | 1,115,374 |
2021-01-27 | $46.09 | $46.10 | $45.86 | $45.95 | $42.95 | 1,200,445 |
2021-01-26 | $46.09 | $46.13 | $46.04 | $46.10 | $43.09 | 1,707,199 |
2021-01-25 | $46.14 | $46.14 | $45.98 | $46.08 | $43.07 | 550,105 |
2021-01-22 | $46.00 | $46.09 | $46.00 | $46.09 | $43.08 | 802,362 |
2021-01-21 | $46.11 | $46.17 | $46.01 | $46.07 | $43.07 | 1,323,634 |
2021-01-20 | $46.14 | $46.18 | $46.04 | $46.16 | $43.15 | 2,039,988 |
2021-01-19 | $46.20 | $46.20 | $46.07 | $46.10 | $43.09 | 2,188,500 |
2021-01-15 | $46.13 | $46.13 | $45.98 | $46.06 | $43.06 | 1,044,070 |
2021-01-14 | $45.99 | $46.12 | $45.96 | $46.06 | $43.06 | 1,308,750 |
2021-01-13 | $45.99 | $45.99 | $45.88 | $45.93 | $42.93 | 1,002,880 |
2021-01-12 | $45.88 | $45.97 | $45.84 | $45.97 | $42.97 | 1,035,540 |
2021-01-11 | $45.97 | $45.97 | $45.80 | $45.88 | $42.89 | 741,983 |
2021-01-08 | $45.88 | $45.92 | $45.85 | $45.92 | $42.93 | 1,837,194 |
2021-01-07 | $45.73 | $45.82 | $45.71 | $45.80 | $42.81 | 1,271,307 |
2021-01-06 | $45.62 | $45.76 | $45.59 | $45.68 | $42.70 | 2,030,141 |
2021-01-05 | $45.62 | $45.64 | $45.56 | $45.62 | $42.64 | 1,273,409 |
2021-01-04 | $45.71 | $45.71 | $45.49 | $45.57 | $42.60 | 2,461,118 |
2020-12-31 | $45.63 | $45.66 | $45.58 | $45.65 | $42.67 | 376,732 |
2020-12-30 | $45.54 | $45.64 | $45.54 | $45.58 | $42.61 | 307,713 |
2020-12-29 | $45.57 | $45.59 | $45.47 | $45.51 | $42.54 | 468,681 |
2020-12-28 | $45.54 | $45.58 | $45.46 | $45.55 | $42.58 | 359,494 |
2020-12-24 | $45.39 | $45.45 | $45.37 | $45.45 | $42.49 | 93,650 |
2020-12-23 | $45.31 | $45.41 | $45.30 | $45.41 | $42.45 | 566,319 |
2020-12-22 | $45.29 | $45.31 | $45.22 | $45.26 | $42.31 | 882,701 |
2020-12-21 | $45.33 | $45.33 | $45.18 | $45.28 | $42.33 | 298,783 |
2020-12-18 | $45.43 | $45.45 | $45.28 | $45.37 | $42.41 | 786,144 |
2020-12-17 | $45.57 | $45.57 | $45.45 | $45.50 | $42.38 | 735,682 |
2020-12-16 | $45.53 | $45.57 | $45.40 | $45.50 | $42.38 | 709,269 |
2020-12-15 | $45.54 | $45.54 | $45.43 | $45.51 | $42.39 | 583,017 |
2020-12-14 | $45.48 | $45.58 | $45.41 | $45.42 | $42.31 | 689,868 |
2020-12-11 | $45.52 | $45.54 | $45.39 | $45.44 | $42.33 | 1,351,005 |
2020-12-10 | $45.41 | $45.56 | $45.36 | $45.54 | $42.42 | 814,730 |
2020-12-09 | $45.43 | $45.44 | $45.33 | $45.40 | $42.29 | 838,253 |
2020-12-08 | $45.35 | $45.46 | $45.30 | $45.40 | $42.29 | 461,685 |
2020-12-07 | $45.28 | $45.44 | $45.26 | $45.44 | $42.33 | 323,052 |
2020-12-04 | $45.21 | $45.35 | $45.21 | $45.26 | $42.16 | 438,349 |
2020-12-03 | $45.32 | $45.32 | $45.14 | $45.16 | $42.07 | 329,024 |
2020-12-02 | $45.06 | $45.22 | $45.04 | $45.21 | $42.11 | 400,558 |
2020-12-01 | $45.07 | $45.21 | $45.00 | $45.04 | $41.95 | 721,833 |
2020-11-30 | $45.19 | $45.21 | $45.08 | $45.12 | $41.86 | 644,165 |
2020-11-27 | $45.20 | $45.20 | $45.11 | $45.19 | $41.93 | 150,429 |
2020-11-25 | $45.21 | $45.21 | $45.03 | $45.19 | $41.93 | 479,818 |
2020-11-24 | $45.16 | $45.21 | $45.09 | $45.18 | $41.92 | 182,900 |
2020-11-23 | $45.14 | $45.14 | $45.02 | $45.08 | $41.82 | 292,561 |
2020-11-20 | $44.96 | $45.05 | $44.96 | $45.04 | $41.79 | 300,222 |
2020-11-19 | $44.96 | $45.06 | $44.92 | $44.96 | $41.71 | 1,666,992 |
2020-11-18 | $44.95 | $45.02 | $44.90 | $44.90 | $41.66 | 192,429 |
2020-11-17 | $45.01 | $45.01 | $44.93 | $44.99 | $41.74 | 417,664 |
2020-11-16 | $45.02 | $45.11 | $44.91 | $44.98 | $41.73 | 474,716 |
2020-11-13 | $44.99 | $45.01 | $44.89 | $44.96 | $41.71 | 352,422 |
2020-11-12 | $45.08 | $45.08 | $44.90 | $45.01 | $41.76 | 571,260 |
2020-11-11 | $45.09 | $45.11 | $45.03 | $45.09 | $41.83 | 228,457 |
2020-11-10 | $45.11 | $45.21 | $44.98 | $45.05 | $41.80 | 1,086,158 |
2020-11-09 | $44.90 | $45.24 | $44.90 | $45.11 | $41.85 | 1,219,055 |
2020-11-06 | $44.63 | $44.71 | $44.53 | $44.64 | $41.42 | 633,262 |
2020-11-05 | $44.60 | $44.61 | $44.44 | $44.50 | $41.29 | 593,570 |
2020-11-04 | $44.23 | $44.47 | $44.15 | $44.28 | $41.08 | 1,006,868 |
2020-11-03 | $44.20 | $44.32 | $44.11 | $44.28 | $41.08 | 624,459 |
2020-11-02 | $44.27 | $44.28 | $44.06 | $44.13 | $40.94 | 1,263,438 |
2020-10-30 | $44.34 | $44.39 | $44.21 | $44.26 | $40.89 | 316,191 |
2020-10-29 | $44.31 | $44.46 | $44.24 | $44.34 | $40.96 | 666,993 |
2020-10-28 | $44.52 | $44.53 | $44.15 | $44.45 | $41.06 | 763,534 |
2020-10-27 | $44.55 | $44.58 | $44.47 | $44.55 | $41.16 | 799,831 |
2020-10-26 | $44.59 | $44.61 | $44.50 | $44.60 | $41.20 | 1,046,704 |
2020-10-23 | $44.68 | $44.75 | $44.61 | $44.69 | $41.29 | 211,497 |
2020-10-22 | $44.71 | $44.80 | $44.62 | $44.65 | $41.25 | 502,441 |
2020-10-21 | $44.72 | $44.77 | $44.62 | $44.71 | $41.30 | 169,736 |
2020-10-20 | $44.56 | $44.77 | $44.56 | $44.72 | $41.31 | 272,520 |
2020-10-19 | $44.59 | $44.71 | $44.53 | $44.54 | $41.15 | 427,116 |
2020-10-16 | $44.67 | $44.76 | $44.52 | $44.53 | $41.14 | 595,535 |
2020-10-15 | $44.69 | $44.69 | $44.53 | $44.67 | $41.27 | 582,088 |
2020-10-14 | $44.65 | $44.76 | $44.57 | $44.60 | $41.20 | 348,104 |
2020-10-13 | $44.77 | $44.83 | $44.50 | $44.57 | $41.17 | 375,648 |
2020-10-12 | $44.79 | $45.03 | $44.69 | $44.84 | $41.42 | 322,832 |
2020-10-09 | $44.66 | $44.78 | $44.65 | $44.69 | $41.29 | 1,999,752 |
2020-10-08 | $44.75 | $44.75 | $44.65 | $44.70 | $41.29 | 272,078 |
2020-10-07 | $44.60 | $44.74 | $44.39 | $44.67 | $41.27 | 380,000 |
2020-10-06 | $44.69 | $44.70 | $44.29 | $44.54 | $41.15 | 881,450 |
2020-10-05 | $44.58 | $44.70 | $44.52 | $44.70 | $41.29 | 1,044,360 |
2020-10-02 | $44.54 | $44.54 | $44.44 | $44.54 | $41.15 | 500,080 |
2020-10-01 | $44.44 | $44.70 | $44.44 | $44.62 | $41.22 | 322,110 |
2020-09-30 | $44.68 | $44.88 | $44.67 | $44.72 | $41.14 | 466,067 |
2020-09-29 | $44.64 | $44.68 | $44.48 | $44.65 | $41.07 | 383,011 |
2020-09-28 | $44.43 | $44.63 | $44.35 | $44.60 | $41.03 | 759,389 |
2020-09-25 | $44.48 | $44.57 | $44.34 | $44.49 | $40.93 | 881,814 |
2020-09-24 | $44.71 | $44.71 | $44.46 | $44.56 | $40.99 | 738,113 |
2020-09-23 | $44.86 | $44.89 | $44.54 | $44.56 | $40.99 | 495,255 |
2020-09-22 | $44.87 | $44.87 | $44.77 | $44.86 | $41.27 | 86,111 |
2020-09-21 | $45.02 | $45.08 | $44.77 | $44.85 | $41.26 | 180,191 |
2020-09-18 | $45.14 | $45.14 | $44.96 | $45.11 | $41.50 | 379,968 |
2020-09-17 | $45.04 | $45.19 | $45.04 | $45.15 | $41.53 | 627,576 |
2020-09-16 | $45.04 | $45.24 | $44.99 | $45.14 | $41.52 | 1,460,041 |
2020-09-15 | $45.08 | $45.10 | $44.98 | $45.04 | $41.43 | 130,200 |
2020-09-14 | $44.96 | $45.04 | $44.96 | $45.03 | $41.42 | 161,999 |
2020-09-11 | $44.80 | $44.93 | $44.77 | $44.93 | $41.33 | 137,934 |
2020-09-10 | $44.78 | $44.89 | $44.73 | $44.83 | $41.24 | 309,999 |
2020-09-09 | $44.56 | $44.76 | $44.56 | $44.72 | $41.14 | 447,016 |
2020-09-08 | $44.66 | $44.66 | $44.47 | $44.56 | $40.99 | 296,554 |
2020-09-04 | $44.68 | $44.83 | $44.49 | $44.64 | $41.06 | 365,879 |
2020-09-03 | $44.77 | $44.84 | $44.51 | $44.53 | $40.96 | 685,502 |
2020-09-02 | $44.84 | $44.85 | $44.78 | $44.83 | $41.24 | 178,269 |
2020-09-01 | $44.77 | $44.90 | $44.76 | $44.81 | $41.22 | 1,262,531 |
2020-08-31 | $44.83 | $44.93 | $44.82 | $44.82 | $41.05 | 562,542 |
2020-08-28 | $44.81 | $44.88 | $44.73 | $44.87 | $41.09 | 306,801 |
2020-08-27 | $44.72 | $44.80 | $44.59 | $44.70 | $40.94 | 179,462 |
2020-08-26 | $44.68 | $44.76 | $44.59 | $44.71 | $40.95 | 186,759 |
2020-08-25 | $44.58 | $44.65 | $44.49 | $44.65 | $40.89 | 324,574 |
2020-08-24 | $44.56 | $44.61 | $44.46 | $44.53 | $40.78 | 162,967 |
2020-08-21 | $44.56 | $44.66 | $44.47 | $44.60 | $40.84 | 139,664 |
2020-08-20 | $44.54 | $44.61 | $44.48 | $44.54 | $40.79 | 251,304 |
2020-08-19 | $44.50 | $44.66 | $44.45 | $44.45 | $40.71 | 319,491 |
2020-08-18 | $44.60 | $44.60 | $44.45 | $44.59 | $40.84 | 105,477 |
2020-08-17 | $44.53 | $44.58 | $44.37 | $44.58 | $40.83 | 254,416 |
2020-08-14 | $44.45 | $44.53 | $44.36 | $44.46 | $40.72 | 90,652 |
2020-08-13 | $44.46 | $44.54 | $44.35 | $44.45 | $40.71 | 106,793 |
2020-08-12 | $44.49 | $44.58 | $44.38 | $44.39 | $40.65 | 249,063 |
2020-08-11 | $44.46 | $44.51 | $44.35 | $44.39 | $40.65 | 297,725 |
2020-08-10 | $44.40 | $44.43 | $44.34 | $44.42 | $40.68 | 276,987 |
2020-08-07 | $44.33 | $44.39 | $44.26 | $44.34 | $40.61 | 379,676 |
2020-08-06 | $44.34 | $44.46 | $44.23 | $44.39 | $40.65 | 723,026 |
2020-08-05 | $44.24 | $44.34 | $44.03 | $44.27 | $40.54 | 719,843 |
2020-08-04 | $44.12 | $44.21 | $43.94 | $44.14 | $40.42 | 185,136 |
2020-08-03 | $44.09 | $44.28 | $43.86 | $44.14 | $40.42 | 1,486,899 |
2020-07-31 | $44.22 | $44.31 | $44.13 | $44.18 | $40.29 | 109,820 |
2020-07-30 | $44.18 | $44.35 | $44.04 | $44.25 | $40.35 | 305,939 |
2020-07-29 | $44.24 | $44.25 | $44.06 | $44.25 | $40.35 | 109,772 |
2020-07-28 | $44.22 | $44.24 | $44.06 | $44.18 | $40.29 | 169,699 |
2020-07-27 | $44.18 | $44.20 | $44.06 | $44.15 | $40.26 | 696,480 |
2020-07-24 | $44.12 | $44.18 | $44.00 | $44.08 | $40.20 | 532,073 |
2020-07-23 | $44.21 | $44.23 | $44.00 | $44.08 | $40.20 | 304,791 |
2020-07-22 | $44.17 | $44.27 | $44.02 | $44.18 | $40.29 | 876,321 |
2020-07-21 | $44.07 | $44.18 | $44.01 | $44.09 | $40.20 | 505,658 |
2020-07-20 | $43.86 | $44.07 | $43.77 | $43.99 | $40.11 | 676,066 |
2020-07-17 | $43.73 | $43.89 | $43.65 | $43.78 | $39.92 | 510,662 |
2020-07-16 | $43.68 | $43.71 | $43.48 | $43.58 | $39.74 | 420,337 |
2020-07-15 | $43.63 | $43.72 | $43.52 | $43.68 | $39.83 | 376,774 |
2020-07-14 | $43.40 | $43.51 | $43.35 | $43.46 | $39.63 | 314,900 |
2020-07-13 | $43.27 | $43.49 | $43.17 | $43.32 | $39.50 | 181,700 |
2020-07-10 | $43.17 | $43.32 | $43.15 | $43.32 | $39.50 | 501,300 |
2020-07-09 | $43.27 | $43.30 | $43.09 | $43.17 | $39.37 | 577,275 |
2020-07-08 | $43.36 | $43.55 | $43.15 | $43.21 | $39.40 | 599,733 |
2020-07-07 | $43.57 | $43.64 | $43.38 | $43.43 | $39.60 | 205,600 |
2020-07-06 | $43.57 | $43.63 | $43.42 | $43.61 | $39.77 | 430,131 |
2020-07-02 | $43.64 | $43.64 | $43.30 | $43.45 | $39.62 | 375,600 |
2020-07-01 | $43.05 | $43.40 | $43.00 | $43.38 | $39.56 | 414,000 |
2020-06-30 | $43.09 | $43.38 | $43.00 | $43.38 | $39.38 | 531,221 |
2020-06-29 | $43.12 | $43.20 | $43.01 | $43.05 | $39.09 | 492,897 |
2020-06-26 | $43.54 | $43.54 | $43.09 | $43.13 | $39.16 | 672,823 |
2020-06-25 | $43.70 | $43.72 | $43.50 | $43.53 | $39.52 | 266,215 |
2020-06-24 | $43.99 | $43.99 | $43.47 | $43.69 | $39.67 | 523,695 |
2020-06-23 | $43.91 | $44.05 | $43.62 | $44.02 | $39.97 | 572,224 |
2020-06-22 | $43.88 | $43.98 | $43.67 | $43.85 | $39.81 | 422,110 |
2020-06-19 | $43.80 | $43.99 | $43.70 | $43.78 | $39.75 | 464,587 |
2020-06-18 | $43.99 | $43.99 | $43.66 | $43.78 | $39.75 | 271,699 |
2020-06-17 | $43.80 | $44.05 | $43.71 | $43.85 | $39.81 | 270,663 |
2020-06-16 | $43.79 | $43.90 | $43.66 | $43.81 | $39.78 | 351,989 |
2020-06-15 | $43.37 | $43.79 | $43.28 | $43.69 | $39.67 | 382,594 |
2020-06-12 | $43.41 | $43.57 | $43.27 | $43.55 | $39.54 | 693,902 |
2020-06-11 | $43.27 | $43.41 | $42.94 | $43.06 | $39.09 | 1,862,176 |
2020-06-10 | $44.14 | $44.23 | $43.88 | $44.02 | $39.97 | 451,997 |
2020-06-09 | $44.23 | $44.23 | $43.79 | $44.03 | $39.97 | 401,623 |
2020-06-08 | $44.10 | $44.19 | $44.05 | $44.15 | $40.08 | 366,477 |
2020-06-05 | $43.79 | $44.17 | $43.77 | $43.95 | $39.90 | 478,904 |
2020-06-04 | $43.59 | $43.62 | $43.44 | $43.56 | $39.55 | 130,332 |
2020-06-03 | $43.54 | $43.71 | $43.35 | $43.67 | $39.65 | 719,514 |
2020-06-02 | $43.19 | $43.40 | $43.07 | $43.40 | $39.40 | 407,582 |
2020-06-01 | $43.03 | $43.18 | $42.84 | $43.09 | $39.12 | 467,296 |
2020-05-29 | $43.32 | $43.32 | $43.04 | $43.12 | $38.98 | 485,977 |
2020-05-28 | $43.09 | $43.44 | $43.09 | $43.31 | $39.15 | 216,310 |
2020-05-27 | $42.94 | $43.14 | $42.90 | $43.11 | $38.97 | 243,557 |
2020-05-26 | $42.75 | $42.94 | $42.74 | $42.89 | $38.77 | 445,404 |
2020-05-22 | $42.45 | $42.63 | $42.43 | $42.63 | $38.53 | 271,192 |
2020-05-21 | $42.29 | $42.48 | $42.29 | $42.41 | $38.34 | 263,156 |
2020-05-20 | $42.16 | $42.30 | $42.07 | $42.26 | $38.20 | 798,232 |
2020-05-19 | $41.92 | $42.06 | $41.90 | $41.99 | $37.96 | 417,587 |
2020-05-18 | $41.67 | $42.00 | $41.67 | $41.87 | $37.85 | 396,991 |
2020-05-15 | $41.56 | $41.65 | $41.42 | $41.54 | $37.55 | 359,165 |
2020-05-14 | $41.71 | $41.78 | $41.50 | $41.59 | $37.59 | 489,693 |
2020-05-13 | $41.90 | $41.90 | $41.68 | $41.73 | $37.72 | 329,517 |
2020-05-12 | $41.83 | $41.90 | $41.73 | $41.76 | $37.75 | 145,946 |
2020-05-11 | $41.65 | $41.84 | $41.65 | $41.79 | $37.77 | 252,847 |
2020-05-08 | $41.72 | $41.89 | $41.61 | $41.74 | $37.73 | 557,684 |
2020-05-07 | $41.71 | $41.71 | $41.57 | $41.64 | $37.64 | 803,264 |
2020-05-06 | $41.60 | $41.69 | $41.47 | $41.54 | $37.55 | 427,123 |
2020-05-05 | $41.33 | $41.60 | $41.20 | $41.59 | $37.59 | 1,128,159 |
2020-05-04 | $41.24 | $41.45 | $41.05 | $41.07 | $37.12 | 546,356 |
2020-05-01 | $41.69 | $41.76 | $41.05 | $41.27 | $37.30 | 4,641,958 |
2020-04-30 | $41.82 | $41.97 | $41.51 | $41.77 | $37.60 | 998,666 |
2020-04-29 | $41.82 | $42.11 | $41.71 | $41.97 | $37.78 | 676,214 |
2020-04-28 | $41.62 | $41.75 | $41.53 | $41.68 | $37.52 | 396,028 |
2020-04-27 | $41.59 | $41.68 | $41.45 | $41.61 | $37.46 | 897,389 |
2020-04-24 | $41.63 | $41.73 | $41.42 | $41.50 | $37.36 | 516,493 |
2020-04-23 | $41.57 | $41.78 | $41.38 | $41.54 | $37.39 | 1,293,624 |
2020-04-22 | $41.53 | $41.59 | $41.36 | $41.48 | $37.34 | 595,443 |
2020-04-21 | $41.84 | $41.96 | $41.25 | $41.44 | $37.30 | 592,483 |
2020-04-20 | $42.10 | $42.14 | $41.90 | $41.97 | $37.78 | 449,056 |
2020-04-17 | $42.21 | $42.22 | $41.99 | $42.14 | $37.93 | 493,471 |
2020-04-16 | $42.08 | $42.26 | $41.69 | $41.89 | $37.71 | 773,411 |
2020-04-15 | $42.14 | $42.33 | $41.74 | $42.11 | $37.91 | 803,244 |
2020-04-14 | $42.16 | $42.40 | $41.97 | $42.33 | $38.11 | 735,229 |
2020-04-13 | $42.45 | $42.62 | $41.66 | $42.10 | $37.90 | 726,216 |
2020-04-09 | $42.40 | $44.14 | $42.02 | $42.37 | $38.14 | 1,245,383 |
2020-04-08 | $41.38 | $41.78 | $41.12 | $41.60 | $37.45 | 1,558,340 |
2020-04-07 | $40.64 | $41.61 | $40.51 | $41.22 | $37.11 | 4,492,607 |
2020-04-06 | $39.28 | $40.63 | $39.28 | $40.33 | $36.31 | 1,397,404 |
2020-04-03 | $39.73 | $39.82 | $38.29 | $38.72 | $34.86 | 2,966,405 |
2020-04-02 | $38.56 | $40.35 | $38.56 | $39.69 | $35.73 | 1,230,053 |
2020-04-01 | $39.74 | $39.92 | $38.47 | $38.70 | $34.84 | 1,822,898 |
2020-03-31 | $40.00 | $40.63 | $39.93 | $40.01 | $35.84 | 1,172,759 |
2020-03-30 | $39.30 | $40.16 | $39.18 | $39.83 | $35.68 | 551,880 |
2020-03-27 | $39.80 | $40.11 | $38.77 | $39.16 | $35.08 | 1,648,136 |
2020-03-26 | $38.89 | $40.46 | $38.89 | $39.94 | $35.78 | 767,207 |
2020-03-25 | $37.13 | $39.09 | $37.13 | $38.60 | $34.58 | 648,395 |
2020-03-24 | $36.26 | $37.50 | $36.26 | $37.32 | $33.43 | 545,436 |
2020-03-23 | $38.02 | $38.14 | $36.01 | $36.06 | $32.30 | 573,505 |
2020-03-20 | $37.36 | $39.15 | $37.36 | $38.33 | $34.34 | 704,642 |
2020-03-19 | $39.50 | $39.65 | $38.00 | $38.31 | $34.32 | 852,381 |
2020-03-18 | $40.35 | $40.86 | $38.69 | $39.72 | $35.58 | 1,573,770 |
2020-03-17 | $40.13 | $41.73 | $39.85 | $41.19 | $36.90 | 1,578,034 |
2020-03-16 | $40.84 | $41.54 | $39.93 | $40.35 | $36.15 | 1,378,017 |
2020-03-13 | $41.60 | $42.53 | $41.53 | $42.45 | $38.03 | 1,737,307 |
2020-03-12 | $41.86 | $42.28 | $40.50 | $40.93 | $36.67 | 1,810,669 |
2020-03-11 | $44.28 | $44.28 | $42.81 | $42.88 | $38.41 | 1,043,175 |
2020-03-10 | $43.55 | $44.53 | $43.35 | $44.35 | $39.73 | 2,163,838 |
2020-03-09 | $43.21 | $43.90 | $41.64 | $43.34 | $38.82 | 2,813,623 |
2020-03-06 | $45.03 | $45.11 | $44.51 | $44.85 | $40.18 | 1,263,096 |
2020-03-05 | $45.63 | $45.63 | $45.17 | $45.26 | $40.54 | 1,041,375 |
2020-03-04 | $45.62 | $45.86 | $45.59 | $45.75 | $40.98 | 1,533,967 |
2020-03-03 | $45.46 | $45.57 | $45.42 | $45.42 | $40.69 | 533,463 |
2020-03-02 | $45.15 | $45.45 | $45.00 | $45.42 | $40.69 | 1,671,018 |
2020-02-28 | $45.50 | $45.59 | $45.31 | $45.43 | $40.53 | 2,048,230 |
2020-02-27 | $46.13 | $46.13 | $45.66 | $45.77 | $40.83 | 3,064,530 |
2020-02-26 | $46.34 | $46.38 | $46.16 | $46.19 | $41.21 | 930,798 |
2020-02-25 | $46.43 | $46.46 | $46.26 | $46.31 | $41.31 | 342,999 |
2020-02-24 | $46.42 | $46.44 | $46.35 | $46.35 | $41.35 | 279,957 |
2020-02-21 | $46.56 | $46.67 | $46.53 | $46.59 | $41.56 | 360,272 |
2020-02-20 | $46.62 | $46.64 | $46.56 | $46.58 | $41.55 | 299,578 |
2020-02-19 | $46.56 | $46.60 | $46.56 | $46.60 | $41.57 | 314,770 |
2020-02-18 | $46.54 | $46.57 | $46.49 | $46.57 | $41.54 | 408,778 |
2020-02-14 | $46.50 | $46.57 | $46.49 | $46.52 | $41.50 | 131,435 |
2020-02-13 | $46.47 | $46.50 | $46.47 | $46.49 | $41.47 | 145,854 |
2020-02-12 | $46.45 | $46.50 | $46.37 | $46.45 | $41.44 | 220,138 |
2020-02-11 | $46.40 | $46.44 | $46.38 | $46.39 | $41.38 | 287,809 |
2020-02-10 | $46.37 | $46.43 | $46.37 | $46.37 | $41.37 | 252,897 |
2020-02-07 | $46.38 | $46.40 | $46.34 | $46.37 | $41.37 | 308,847 |
2020-02-06 | $46.38 | $46.42 | $46.34 | $46.36 | $41.36 | 329,376 |
2020-02-05 | $46.39 | $46.43 | $46.36 | $46.36 | $41.36 | 194,844 |
2020-02-04 | $46.38 | $46.42 | $46.33 | $46.39 | $41.38 | 427,475 |
2020-02-03 | $46.36 | $46.40 | $46.26 | $46.31 | $41.31 | 441,501 |
2020-01-31 | $46.60 | $46.63 | $46.49 | $46.50 | $41.30 | 365,073 |
2020-01-30 | $46.62 | $46.71 | $46.56 | $46.64 | $41.43 | 344,549 |
2020-01-29 | $46.62 | $46.66 | $46.57 | $46.57 | $41.37 | 197,840 |
2020-01-28 | $46.68 | $46.68 | $46.57 | $46.57 | $41.37 | 372,926 |
2020-01-27 | $46.65 | $46.65 | $46.57 | $46.61 | $41.40 | 531,405 |
2020-01-24 | $46.79 | $46.82 | $46.68 | $46.70 | $41.48 | 384,224 |
2020-01-23 | $46.76 | $46.83 | $46.74 | $46.80 | $41.57 | 695,859 |
2020-01-22 | $46.77 | $46.85 | $46.75 | $46.75 | $41.53 | 292,210 |
2020-01-21 | $46.75 | $46.81 | $46.75 | $46.76 | $41.53 | 483,825 |
2020-01-17 | $46.73 | $46.80 | $46.73 | $46.75 | $41.53 | 898,228 |
2020-01-16 | $46.79 | $46.80 | $46.71 | $46.73 | $41.51 | 797,705 |
2020-01-15 | $46.74 | $46.79 | $46.73 | $46.76 | $41.53 | 231,476 |
2020-01-14 | $46.76 | $46.76 | $46.72 | $46.75 | $41.53 | 682,125 |
2020-01-13 | $46.76 | $46.80 | $46.73 | $46.77 | $41.54 | 342,629 |
2020-01-10 | $46.76 | $46.80 | $46.75 | $46.76 | $41.53 | 340,622 |
2020-01-09 | $46.74 | $46.79 | $46.72 | $46.79 | $41.56 | 405,500 |
2020-01-08 | $46.70 | $46.74 | $46.67 | $46.71 | $41.49 | 499,566 |
2020-01-07 | $46.68 | $46.70 | $46.65 | $46.69 | $41.47 | 157,728 |
2020-01-06 | $46.63 | $46.71 | $46.60 | $46.68 | $41.46 | 668,777 |
2020-01-03 | $46.61 | $46.67 | $46.60 | $46.64 | $41.43 | 176,687 |
2020-01-02 | $46.60 | $46.68 | $46.58 | $46.67 | $41.45 | 358,402 |
2019-12-31 | $46.57 | $46.59 | $46.49 | $46.58 | $41.37 | 465,679 |
2019-12-30 | $46.58 | $46.61 | $46.46 | $46.55 | $41.35 | 695,658 |
2019-12-27 | $46.61 | $46.63 | $46.54 | $46.55 | $41.35 | 617,280 |
2019-12-26 | $46.58 | $46.63 | $46.56 | $46.60 | $41.39 | 271,140 |
2019-12-24 | $46.61 | $46.61 | $46.57 | $46.57 | $41.37 | 278,723 |
2019-12-23 | $46.60 | $46.60 | $46.56 | $46.57 | $41.37 | 135,937 |
2019-12-20 | $46.54 | $46.65 | $46.54 | $46.56 | $41.36 | 976,683 |
2019-12-19 | $46.62 | $46.72 | $46.62 | $46.71 | $41.34 | 557,655 |
2019-12-18 | $46.56 | $46.66 | $46.53 | $46.62 | $41.26 | 601,473 |
2019-12-17 | $46.59 | $46.59 | $46.54 | $46.55 | $41.20 | 275,391 |
2019-12-16 | $46.51 | $46.56 | $46.48 | $46.54 | $41.19 | 202,956 |
2019-12-13 | $46.45 | $46.50 | $46.44 | $46.50 | $41.15 | 303,953 |
2019-12-12 | $46.34 | $46.44 | $46.34 | $46.43 | $41.09 | 1,133,139 |
2019-12-11 | $46.36 | $46.37 | $46.33 | $46.34 | $41.01 | 264,096 |
2019-12-10 | $46.29 | $46.32 | $46.25 | $46.32 | $40.99 | 506,148 |
2019-12-09 | $46.21 | $46.31 | $46.21 | $46.28 | $40.96 | 360,951 |
2019-12-06 | $46.20 | $46.32 | $46.17 | $46.29 | $40.97 | 702,156 |
2019-12-05 | $46.12 | $46.18 | $46.09 | $46.17 | $40.86 | 432,760 |
2019-12-04 | $46.00 | $46.09 | $46.00 | $46.09 | $40.79 | 539,492 |
2019-12-03 | $46.00 | $46.00 | $45.89 | $45.97 | $40.68 | 764,192 |
2019-12-02 | $46.04 | $46.04 | $45.98 | $46.01 | $40.72 | 530,558 |
2019-11-29 | $46.18 | $46.23 | $46.17 | $46.23 | $40.76 | 323,684 |
2019-11-27 | $46.15 | $46.20 | $46.14 | $46.18 | $40.72 | 623,151 |
2019-11-26 | $46.14 | $46.16 | $46.12 | $46.16 | $40.70 | 563,835 |
2019-11-25 | $46.05 | $46.13 | $46.02 | $46.13 | $40.68 | 165,665 |
2019-11-22 | $45.95 | $46.09 | $45.94 | $46.08 | $40.63 | 299,029 |
2019-11-21 | $45.99 | $45.99 | $45.93 | $45.99 | $40.55 | 145,190 |
2019-11-20 | $46.00 | $46.00 | $45.94 | $45.97 | $40.53 | 216,948 |
2019-11-19 | $46.00 | $46.00 | $45.96 | $45.98 | $40.54 | 223,024 |
2019-11-18 | $45.95 | $46.00 | $45.95 | $45.99 | $40.55 | 311,844 |
2019-11-15 | $45.98 | $45.99 | $45.95 | $45.98 | $40.54 | 277,888 |
2019-11-14 | $45.95 | $45.96 | $45.93 | $45.95 | $40.52 | 364,097 |
2019-11-13 | $45.95 | $45.96 | $45.91 | $45.95 | $40.52 | 847,412 |
2019-11-12 | $45.90 | $45.94 | $45.89 | $45.93 | $40.50 | 256,637 |
2019-11-11 | $45.93 | $45.95 | $45.88 | $45.89 | $40.46 | 508,388 |
2019-11-08 | $45.85 | $45.93 | $45.81 | $45.90 | $40.47 | 337,556 |
2019-11-07 | $45.82 | $45.85 | $45.79 | $45.84 | $40.42 | 2,722,662 |
2019-11-06 | $45.85 | $45.85 | $45.79 | $45.79 | $40.38 | 764,837 |
2019-11-05 | $45.86 | $45.87 | $45.81 | $45.84 | $40.42 | 533,686 |
2019-11-04 | $45.81 | $45.88 | $45.81 | $45.82 | $40.40 | 440,064 |
2019-11-01 | $45.72 | $45.83 | $45.72 | $45.82 | $40.40 | 1,102,445 |
2019-10-31 | $45.92 | $45.96 | $45.82 | $45.87 | $40.28 | 243,156 |
2019-10-30 | $45.95 | $45.95 | $45.85 | $45.95 | $40.35 | 302,541 |
2019-10-29 | $45.97 | $46.02 | $45.93 | $45.95 | $40.35 | 273,137 |
2019-10-28 | $46.02 | $46.03 | $45.96 | $45.97 | $40.37 | 163,573 |
2019-10-25 | $45.95 | $46.00 | $45.95 | $46.00 | $40.39 | 169,051 |
2019-10-24 | $45.97 | $46.02 | $45.96 | $45.96 | $40.36 | 201,759 |
2019-10-23 | $45.97 | $45.98 | $45.94 | $45.95 | $40.35 | 230,188 |
2019-10-22 | $45.97 | $45.98 | $45.94 | $45.97 | $40.37 | 279,301 |
2019-10-21 | $45.91 | $45.95 | $45.90 | $45.92 | $40.32 | 210,916 |
2019-10-18 | $45.82 | $45.89 | $45.81 | $45.85 | $40.26 | 347,622 |
2019-10-17 | $45.76 | $45.84 | $45.72 | $45.80 | $40.22 | 264,629 |
2019-10-16 | $45.80 | $45.82 | $45.64 | $45.69 | $40.12 | 477,357 |
2019-10-15 | $45.72 | $45.79 | $45.72 | $45.78 | $40.20 | 234,948 |
2019-10-14 | $45.70 | $45.76 | $45.68 | $45.72 | $40.15 | 292,115 |
2019-10-11 | $45.66 | $45.73 | $45.62 | $45.72 | $40.15 | 1,661,747 |
2019-10-10 | $45.71 | $45.72 | $45.60 | $45.64 | $40.08 | 666,767 |
2019-10-09 | $45.78 | $45.83 | $45.73 | $45.73 | $40.16 | 140,668 |
2019-10-08 | $45.83 | $45.84 | $45.75 | $45.81 | $40.23 | 268,814 |
2019-10-07 | $45.85 | $45.88 | $45.80 | $45.86 | $40.27 | 347,921 |
2019-10-04 | $45.89 | $45.95 | $45.87 | $45.92 | $40.32 | 419,576 |
2019-10-03 | $45.90 | $45.92 | $45.86 | $45.92 | $40.32 | 399,870 |
2019-10-02 | $45.98 | $46.05 | $45.90 | $45.94 | $40.34 | 482,390 |
2019-10-01 | $46.12 | $46.13 | $46.06 | $46.06 | $40.45 | 357,337 |
2019-09-30 | $46.31 | $46.32 | $46.29 | $46.32 | $40.48 | 140,606 |
2019-09-27 | $46.31 | $46.35 | $46.25 | $46.31 | $40.47 | 173,444 |
2019-09-26 | $46.34 | $46.38 | $46.27 | $46.33 | $40.49 | 195,843 |
2019-09-25 | $46.34 | $46.36 | $46.31 | $46.35 | $40.51 | 105,725 |
2019-09-24 | $46.38 | $46.38 | $46.32 | $46.33 | $40.49 | 130,025 |
2019-09-23 | $46.37 | $46.39 | $46.30 | $46.36 | $40.52 | 429,857 |
2019-09-20 | $46.31 | $46.37 | $46.28 | $46.37 | $40.52 | 224,776 |
2019-09-19 | $46.32 | $46.35 | $46.31 | $46.32 | $40.48 | 387,492 |
2019-09-18 | $46.32 | $46.37 | $46.26 | $46.35 | $40.51 | 249,495 |
2019-09-17 | $46.32 | $46.36 | $46.32 | $46.35 | $40.51 | 136,462 |
2019-09-16 | $46.31 | $46.34 | $46.26 | $46.31 | $40.47 | 757,667 |
2019-09-13 | $46.30 | $46.35 | $46.26 | $46.30 | $40.46 | 766,155 |
2019-09-12 | $46.19 | $46.32 | $46.16 | $46.28 | $40.45 | 293,650 |
2019-09-11 | $46.17 | $46.23 | $46.13 | $46.22 | $40.39 | 1,082,800 |
2019-09-10 | $46.09 | $46.13 | $46.07 | $46.13 | $40.31 | 180,900 |
2019-09-09 | $45.98 | $46.08 | $45.97 | $46.05 | $40.24 | 278,360 |
2019-09-06 | $45.93 | $45.96 | $45.89 | $45.94 | $40.15 | 150,124 |
2019-09-05 | $45.84 | $45.92 | $45.83 | $45.89 | $40.11 | 451,881 |
2019-09-04 | $45.80 | $45.91 | $45.76 | $45.83 | $40.05 | 132,188 |
2019-09-03 | $45.82 | $45.82 | $45.60 | $45.71 | $39.95 | 527,312 |
2019-08-30 | $46.05 | $46.05 | $45.96 | $45.97 | $39.98 | 140,488 |
2019-08-29 | $45.96 | $46.03 | $45.96 | $46.02 | $40.03 | 471,518 |
2019-08-28 | $45.99 | $46.00 | $45.95 | $45.97 | $39.98 | 206,884 |
2019-08-27 | $45.97 | $45.97 | $45.91 | $45.97 | $39.98 | 388,651 |
2019-08-26 | $45.90 | $45.95 | $45.85 | $45.95 | $39.97 | 279,601 |
2019-08-23 | $45.95 | $45.96 | $45.81 | $45.84 | $39.87 | 605,808 |
2019-08-22 | $45.92 | $45.95 | $45.90 | $45.93 | $39.95 | 286,546 |
2019-08-21 | $45.86 | $45.93 | $45.86 | $45.91 | $39.93 | 435,812 |
2019-08-20 | $45.86 | $45.89 | $45.84 | $45.85 | $39.88 | 909,655 |
2019-08-19 | $45.82 | $45.88 | $45.79 | $45.84 | $39.87 | 267,209 |
2019-08-16 | $45.76 | $45.80 | $45.71 | $45.76 | $39.80 | 193,499 |
2019-08-15 | $45.78 | $45.78 | $45.74 | $45.75 | $39.79 | 220,703 |
2019-08-14 | $45.87 | $45.87 | $45.80 | $45.81 | $39.84 | 352,832 |
2019-08-13 | $45.88 | $45.89 | $45.84 | $45.87 | $39.90 | 658,894 |
2019-08-12 | $45.90 | $45.91 | $45.84 | $45.85 | $39.88 | 577,565 |
2019-08-09 | $45.98 | $46.00 | $45.90 | $45.92 | $39.94 | 765,380 |
2019-08-08 | $45.97 | $46.02 | $45.96 | $46.02 | $40.03 | 293,016 |
2019-08-07 | $46.02 | $46.09 | $45.97 | $45.99 | $40.00 | 837,234 |
2019-08-06 | $46.03 | $46.11 | $46.01 | $46.03 | $40.03 | 479,222 |
2019-08-05 | $46.15 | $46.16 | $45.99 | $46.06 | $40.06 | 550,826 |
2019-08-02 | $46.31 | $46.31 | $46.11 | $46.20 | $40.18 | 8,374,642 |
2019-08-01 | $46.25 | $46.32 | $46.24 | $46.31 | $40.28 | 704,584 |
2019-07-31 | $46.50 | $46.51 | $46.43 | $46.47 | $40.23 | 189,335 |
2019-07-30 | $46.42 | $46.49 | $46.42 | $46.49 | $40.24 | 617,574 |
2019-07-29 | $46.38 | $46.46 | $46.36 | $46.46 | $40.22 | 347,875 |
2019-07-26 | $46.28 | $46.36 | $46.28 | $46.36 | $40.13 | 421,809 |
2019-07-25 | $46.24 | $46.28 | $46.24 | $46.25 | $40.04 | 288,363 |
2019-07-24 | $46.25 | $46.27 | $46.24 | $46.24 | $40.03 | 535,294 |
2019-07-23 | $46.29 | $46.29 | $46.22 | $46.23 | $40.02 | 334,167 |
2019-07-22 | $46.22 | $46.27 | $46.22 | $46.25 | $40.04 | 186,465 |
2019-07-19 | $46.26 | $46.29 | $46.21 | $46.23 | $40.02 | 171,984 |
2019-07-18 | $46.25 | $46.29 | $46.25 | $46.28 | $40.06 | 226,010 |
2019-07-17 | $46.22 | $46.29 | $46.22 | $46.29 | $40.07 | 330,551 |
2019-07-16 | $46.26 | $46.26 | $46.17 | $46.18 | $39.98 | 513,301 |
2019-07-15 | $46.19 | $46.23 | $46.17 | $46.23 | $40.02 | 173,558 |
2019-07-12 | $46.13 | $46.16 | $46.11 | $46.16 | $39.96 | 450,635 |
2019-07-11 | $46.08 | $46.16 | $46.08 | $46.16 | $39.96 | 216,930 |
2019-07-10 | $46.14 | $46.18 | $46.06 | $46.12 | $39.92 | 256,412 |
2019-07-09 | $46.11 | $46.16 | $46.07 | $46.08 | $39.89 | 282,290 |
2019-07-08 | $46.08 | $46.13 | $46.08 | $46.13 | $39.93 | 116,668 |
2019-07-05 | $46.11 | $46.12 | $46.09 | $46.11 | $39.91 | 213,819 |
2019-07-03 | $46.13 | $46.13 | $46.08 | $46.10 | $39.91 | 242,670 |
2019-07-02 | $46.13 | $46.13 | $46.05 | $46.11 | $39.91 | 363,625 |
2019-07-01 | $46.26 | $46.26 | $46.08 | $46.12 | $39.92 | 722,568 |
2019-06-28 | $46.21 | $46.27 | $46.20 | $46.22 | $39.82 | 729,748 |
2019-06-27 | $46.21 | $46.26 | $46.18 | $46.26 | $39.85 | 405,599 |
2019-06-26 | $46.18 | $46.18 | $46.08 | $46.17 | $39.78 | 644,620 |
2019-06-25 | $46.22 | $46.22 | $46.12 | $46.15 | $39.76 | 254,547 |
2019-06-24 | $46.24 | $46.24 | $46.18 | $46.19 | $39.79 | 468,787 |
2019-06-21 | $46.18 | $46.21 | $46.16 | $46.17 | $39.78 | 898,552 |
2019-06-20 | $46.16 | $46.21 | $46.16 | $46.20 | $39.80 | 197,452 |
2019-06-19 | $46.14 | $46.20 | $46.13 | $46.18 | $39.79 | 545,304 |
2019-06-18 | $46.20 | $46.28 | $46.12 | $46.15 | $39.76 | 1,034,531 |
2019-06-17 | $46.19 | $46.21 | $46.14 | $46.14 | $39.75 | 108,140 |
2019-06-14 | $46.17 | $46.18 | $46.14 | $46.18 | $39.79 | 128,963 |
2019-06-13 | $46.19 | $46.23 | $46.16 | $46.20 | $39.80 | 464,737 |
2019-06-12 | $46.17 | $46.22 | $46.14 | $46.15 | $39.76 | 213,561 |
2019-06-11 | $46.13 | $46.18 | $46.13 | $46.16 | $39.77 | 835,126 |
2019-06-10 | $46.14 | $46.14 | $46.03 | $46.11 | $39.73 | 277,525 |
2019-06-07 | $46.06 | $46.14 | $46.05 | $46.11 | $39.73 | 442,207 |
2019-06-06 | $46.05 | $46.05 | $46.00 | $46.03 | $39.66 | 166,644 |
2019-06-05 | $46.05 | $46.09 | $45.95 | $45.99 | $39.62 | 719,008 |
2019-06-04 | $46.00 | $46.06 | $45.91 | $46.06 | $39.68 | 188,448 |
2019-06-03 | $45.98 | $45.99 | $45.91 | $45.95 | $39.59 | 376,607 |
2019-05-31 | $46.23 | $46.31 | $46.16 | $46.16 | $39.58 | 1,925,070 |
2019-05-30 | $46.34 | $46.34 | $46.26 | $46.32 | $39.72 | 162,682 |
2019-05-29 | $46.37 | $46.40 | $46.31 | $46.35 | $39.74 | 1,577,687 |
2019-05-28 | $46.42 | $46.50 | $46.40 | $46.43 | $39.81 | 680,006 |
2019-05-24 | $46.43 | $46.44 | $46.40 | $46.42 | $39.80 | 281,657 |
2019-05-23 | $46.48 | $46.48 | $46.39 | $46.46 | $39.84 | 263,460 |
2019-05-22 | $46.54 | $46.56 | $46.48 | $46.54 | $39.90 | 418,646 |
2019-05-21 | $46.42 | $46.57 | $46.42 | $46.57 | $39.93 | 221,600 |
2019-05-20 | $46.50 | $46.51 | $46.40 | $46.46 | $39.84 | 598,447 |
2019-05-17 | $46.51 | $46.53 | $46.41 | $46.52 | $39.89 | 238,892 |
2019-05-16 | $46.42 | $46.53 | $46.42 | $46.52 | $39.89 | 450,145 |
2019-05-15 | $46.31 | $46.49 | $46.28 | $46.47 | $39.84 | 364,758 |
2019-05-14 | $46.26 | $46.36 | $46.26 | $46.33 | $39.72 | 303,259 |
2019-05-13 | $46.35 | $46.37 | $46.22 | $46.31 | $39.71 | 622,130 |
2019-05-10 | $46.37 | $46.51 | $46.31 | $46.48 | $39.85 | 286,201 |
2019-05-09 | $46.50 | $46.50 | $46.35 | $46.42 | $39.80 | 483,222 |
2019-05-08 | $46.59 | $46.59 | $46.51 | $46.52 | $39.89 | 582,997 |
2019-05-07 | $46.65 | $46.66 | $46.51 | $46.56 | $39.92 | 444,277 |
2019-05-06 | $46.66 | $46.69 | $46.64 | $46.65 | $40.00 | 560,545 |
2019-05-03 | $46.68 | $46.70 | $46.66 | $46.70 | $40.04 | 1,192,808 |
2019-05-02 | $46.67 | $46.67 | $46.61 | $46.66 | $40.01 | 781,453 |
2019-05-01 | $46.64 | $46.67 | $46.62 | $46.66 | $40.01 | 900,143 |
2019-04-30 | $46.80 | $46.86 | $46.79 | $46.85 | $39.98 | 455,617 |
2019-04-29 | $46.72 | $46.81 | $46.72 | $46.72 | $39.87 | 651,000 |
2019-04-26 | $46.76 | $46.76 | $46.70 | $46.75 | $39.90 | 214,366 |
2019-04-25 | $46.65 | $46.71 | $46.65 | $46.70 | $39.85 | 176,071 |
2019-04-24 | $46.72 | $46.74 | $46.65 | $46.66 | $39.82 | 602,246 |
2019-04-23 | $46.65 | $46.70 | $46.63 | $46.70 | $39.85 | 717,483 |
2019-04-22 | $46.60 | $46.65 | $46.59 | $46.64 | $39.80 | 587,996 |
2019-04-18 | $46.54 | $46.61 | $46.54 | $46.60 | $39.77 | 311,091 |
2019-04-17 | $46.54 | $46.57 | $46.49 | $46.56 | $39.73 | 514,937 |
2019-04-16 | $46.51 | $46.55 | $46.49 | $46.49 | $39.67 | 522,564 |
2019-04-15 | $46.48 | $46.53 | $46.46 | $46.52 | $39.70 | 495,503 |
2019-04-12 | $46.44 | $46.48 | $46.43 | $46.47 | $39.66 | 454,395 |
2019-04-11 | $46.38 | $46.43 | $46.38 | $46.43 | $39.62 | 446,194 |
2019-04-10 | $46.34 | $46.40 | $46.32 | $46.40 | $39.60 | 325,811 |
2019-04-09 | $46.32 | $46.37 | $46.30 | $46.31 | $39.52 | 125,232 |
2019-04-08 | $46.29 | $46.34 | $46.29 | $46.31 | $39.52 | 220,827 |
2019-04-05 | $46.23 | $46.27 | $46.19 | $46.25 | $39.47 | 315,949 |
2019-04-04 | $46.11 | $46.18 | $46.11 | $46.17 | $39.40 | 231,306 |
2019-04-03 | $46.09 | $46.13 | $46.04 | $46.06 | $39.31 | 494,091 |
2019-04-02 | $46.02 | $46.07 | $46.00 | $46.03 | $39.28 | 327,502 |
2019-04-01 | $45.90 | $46.01 | $45.76 | $45.99 | $39.25 | 523,497 |
2019-03-29 | $45.93 | $46.07 | $45.89 | $46.05 | $39.11 | 1,249,177 |
2019-03-28 | $45.89 | $45.93 | $45.87 | $45.87 | $38.96 | 1,903,165 |
2019-03-27 | $45.94 | $46.00 | $45.88 | $45.90 | $38.98 | 1,829,844 |
2019-03-26 | $45.94 | $45.95 | $45.87 | $45.91 | $38.99 | 1,800,027 |
2019-03-25 | $45.91 | $46.00 | $45.88 | $45.98 | $39.05 | 615,780 |
2019-03-22 | $46.10 | $46.19 | $45.95 | $45.96 | $39.04 | 1,200,665 |
2019-03-21 | $46.25 | $46.25 | $46.12 | $46.14 | $39.19 | 997,776 |
2019-03-20 | $46.19 | $46.23 | $46.18 | $46.22 | $39.26 | 337,957 |
2019-03-19 | $46.23 | $46.25 | $46.19 | $46.19 | $39.23 | 322,340 |
2019-03-18 | $46.20 | $46.23 | $46.19 | $46.19 | $39.23 | 307,239 |
2019-03-15 | $46.19 | $46.24 | $46.16 | $46.18 | $39.22 | 494,100 |
2019-03-14 | $46.24 | $46.24 | $46.16 | $46.20 | $39.24 | 166,617 |
2019-03-13 | $46.11 | $46.25 | $46.06 | $46.22 | $39.26 | 1,033,944 |
2019-03-12 | $46.05 | $46.12 | $46.05 | $46.11 | $39.16 | 338,032 |
2019-03-11 | $46.06 | $46.08 | $46.03 | $46.06 | $39.12 | 732,196 |
2019-03-08 | $46.14 | $46.14 | $45.98 | $46.05 | $39.11 | 1,004,613 |
2019-03-07 | $46.29 | $46.29 | $46.17 | $46.18 | $39.22 | 1,167,261 |
2019-03-06 | $46.36 | $46.36 | $46.25 | $46.27 | $39.30 | 297,786 |
2019-03-05 | $46.36 | $46.38 | $46.33 | $46.35 | $39.37 | 373,861 |
2019-03-04 | $46.39 | $46.39 | $46.34 | $46.37 | $39.38 | 1,065,038 |
2019-03-01 | $46.42 | $46.43 | $46.36 | $46.40 | $39.41 | 668,771 |
2019-02-28 | $46.60 | $46.64 | $46.57 | $46.59 | $39.38 | 317,044 |
2019-02-27 | $46.56 | $46.63 | $46.51 | $46.62 | $39.41 | 412,813 |
2019-02-26 | $46.48 | $46.57 | $46.47 | $46.55 | $39.35 | 478,914 |
2019-02-25 | $46.44 | $46.47 | $46.41 | $46.46 | $39.27 | 1,235,007 |
2019-02-22 | $46.27 | $46.41 | $46.22 | $46.37 | $39.20 | 1,709,393 |
2019-02-21 | $46.19 | $46.20 | $46.15 | $46.18 | $39.04 | 830,003 |
2019-02-20 | $46.11 | $46.17 | $46.10 | $46.14 | $39.00 | 344,219 |
2019-02-19 | $46.03 | $46.10 | $45.97 | $46.08 | $38.95 | 423,381 |
2019-02-15 | $45.87 | $46.00 | $45.86 | $45.97 | $38.86 | 1,440,235 |
2019-02-14 | $45.84 | $45.86 | $45.79 | $45.81 | $38.72 | 1,114,284 |
2019-02-13 | $45.85 | $45.89 | $45.79 | $45.79 | $38.71 | 854,582 |
2019-02-12 | $45.83 | $45.90 | $45.72 | $45.81 | $38.72 | 2,267,932 |
2019-02-11 | $45.80 | $45.86 | $45.75 | $45.76 | $38.68 | 316,551 |
2019-02-08 | $45.85 | $45.86 | $45.79 | $45.80 | $38.72 | 514,456 |
2019-02-07 | $45.80 | $45.88 | $45.74 | $45.76 | $38.68 | 816,771 |
2019-02-06 | $45.74 | $45.85 | $45.72 | $45.85 | $38.76 | 1,678,114 |
2019-02-05 | $45.65 | $45.78 | $45.65 | $45.74 | $38.67 | 354,904 |
2019-02-04 | $45.60 | $45.69 | $45.60 | $45.68 | $38.61 | 464,256 |
2019-02-01 | $45.62 | $45.66 | $45.52 | $45.62 | $38.56 | 294,012 |
2019-01-31 | $45.90 | $45.94 | $45.79 | $45.81 | $38.54 | 802,310 |
2019-01-30 | $45.86 | $45.94 | $45.82 | $45.94 | $38.65 | 274,784 |
2019-01-29 | $45.87 | $45.89 | $45.79 | $45.79 | $38.52 | 169,171 |
2019-01-28 | $45.89 | $45.89 | $45.81 | $45.81 | $38.54 | 554,155 |
2019-01-25 | $45.89 | $45.89 | $45.84 | $45.87 | $38.59 | 318,956 |
2019-01-24 | $45.81 | $45.89 | $45.81 | $45.84 | $38.56 | 819,954 |
2019-01-23 | $45.85 | $45.88 | $45.77 | $45.83 | $38.56 | 298,280 |
2019-01-22 | $45.85 | $45.91 | $45.77 | $45.78 | $38.51 | 768,559 |
2019-01-18 | $45.76 | $45.86 | $45.71 | $45.85 | $38.57 | 795,328 |
2019-01-17 | $45.68 | $45.78 | $45.68 | $45.75 | $38.49 | 519,970 |
2019-01-16 | $45.64 | $45.76 | $45.61 | $45.63 | $38.39 | 812,466 |
2019-01-15 | $45.78 | $45.82 | $45.67 | $45.71 | $38.45 | 682,697 |
2019-01-14 | $45.93 | $45.93 | $45.75 | $45.80 | $38.53 | 408,886 |
2019-01-11 | $45.83 | $45.90 | $45.69 | $45.89 | $38.61 | 622,139 |
2019-01-10 | $46.04 | $46.04 | $45.82 | $45.84 | $38.56 | 1,570,637 |
2019-01-09 | $46.14 | $46.17 | $45.99 | $46.03 | $38.72 | 1,126,535 |
2019-01-08 | $45.91 | $46.15 | $45.91 | $46.05 | $38.74 | 607,723 |
2019-01-07 | $45.51 | $45.76 | $45.45 | $45.74 | $38.48 | 766,812 |
2019-01-04 | $44.88 | $45.90 | $44.88 | $45.40 | $38.19 | 5,663,453 |
2019-01-03 | $44.69 | $45.01 | $44.69 | $44.95 | $37.82 | 1,138,740 |
2019-01-02 | $44.62 | $44.75 | $44.56 | $44.73 | $37.63 | 1,094,449 |
2018-12-31 | $44.73 | $44.74 | $44.59 | $44.70 | $37.60 | 1,270,593 |
2018-12-28 | $44.78 | $44.92 | $44.67 | $44.75 | $37.65 | 915,664 |
2018-12-27 | $44.72 | $44.82 | $44.62 | $44.78 | $37.67 | 807,159 |
2018-12-26 | $44.45 | $45.92 | $44.45 | $44.80 | $37.69 | 5,154,273 |
2018-12-24 | $44.56 | $44.63 | $44.40 | $44.46 | $37.40 | 2,863,846 |
2018-12-21 | $44.72 | $44.93 | $44.37 | $44.56 | $37.49 | 5,028,073 |
2018-12-20 | $45.00 | $45.01 | $44.71 | $44.75 | $37.65 | 4,247,904 |
2018-12-19 | $45.17 | $45.21 | $44.85 | $44.94 | $37.81 | 966,411 |
2018-12-18 | $45.45 | $45.47 | $45.34 | $45.38 | $38.00 | 1,084,685 |
2018-12-17 | $45.60 | $45.64 | $45.46 | $45.47 | $38.07 | 1,444,958 |
2018-12-14 | $45.66 | $45.66 | $45.54 | $45.57 | $38.16 | 1,445,744 |
2018-12-13 | $45.61 | $45.65 | $45.57 | $45.65 | $38.23 | 751,845 |
2018-12-12 | $45.68 | $45.72 | $45.59 | $45.63 | $38.21 | 1,657,902 |
2018-12-11 | $45.81 | $45.81 | $45.70 | $45.73 | $38.29 | 924,708 |
2018-12-10 | $45.88 | $45.95 | $45.81 | $45.87 | $38.41 | 987,378 |
2018-12-07 | $46.15 | $46.15 | $45.88 | $45.90 | $38.43 | 3,089,933 |
2018-12-06 | $46.16 | $46.20 | $45.99 | $46.19 | $38.68 | 3,111,701 |
2018-12-04 | $46.28 | $46.37 | $46.20 | $46.24 | $38.72 | 1,441,827 |
2018-12-03 | $46.24 | $46.30 | $46.19 | $46.30 | $38.77 | 1,169,009 |
2018-11-30 | $46.39 | $46.45 | $46.38 | $46.44 | $38.72 | 1,149,489 |
2018-11-29 | $46.40 | $46.43 | $46.34 | $46.41 | $38.69 | 1,024,795 |
2018-11-28 | $46.45 | $46.48 | $46.35 | $46.45 | $38.73 | 1,342,852 |
2018-11-27 | $46.51 | $46.51 | $46.43 | $46.45 | $38.73 | 331,187 |
2018-11-26 | $46.47 | $46.54 | $46.47 | $46.54 | $38.80 | 1,035,263 |
2018-11-23 | $46.45 | $46.55 | $46.44 | $46.55 | $38.81 | 649,450 |
2018-11-21 | $46.53 | $46.56 | $46.42 | $46.45 | $38.73 | 1,589,446 |
2018-11-20 | $46.57 | $46.59 | $46.53 | $46.55 | $38.81 | 945,140 |
2018-11-19 | $46.60 | $46.68 | $46.58 | $46.59 | $38.84 | 2,196,623 |
2018-11-16 | $46.77 | $46.78 | $46.67 | $46.70 | $38.94 | 1,339,286 |
2018-11-15 | $46.89 | $46.89 | $46.78 | $46.81 | $39.03 | 867,014 |
2018-11-14 | $46.91 | $46.92 | $46.86 | $46.88 | $39.09 | 546,380 |
2018-11-13 | $46.90 | $46.91 | $46.88 | $46.90 | $39.10 | 689,055 |
2018-11-12 | $46.93 | $46.95 | $46.91 | $46.92 | $39.12 | 221,413 |
2018-11-09 | $46.92 | $46.95 | $46.91 | $46.92 | $39.12 | 364,268 |
2018-11-08 | $46.92 | $46.95 | $46.92 | $46.93 | $39.13 | 636,718 |
2018-11-07 | $46.92 | $46.97 | $46.92 | $46.97 | $39.16 | 566,628 |
2018-11-06 | $46.91 | $46.92 | $46.90 | $46.91 | $39.11 | 487,006 |
2018-11-05 | $46.88 | $46.94 | $46.87 | $46.94 | $39.14 | 879,903 |
2018-11-02 | $46.85 | $46.88 | $46.84 | $46.85 | $39.06 | 695,939 |
2018-11-01 | $46.83 | $46.86 | $46.80 | $46.86 | $39.07 | 2,467,695 |
2018-10-31 | $47.02 | $47.04 | $47.00 | $47.02 | $39.04 | 433,259 |
2018-10-30 | $47.04 | $47.05 | $47.01 | $47.04 | $39.05 | 762,955 |
2018-10-29 | $47.06 | $47.09 | $47.03 | $47.04 | $39.05 | 1,658,108 |
2018-10-26 | $47.10 | $47.10 | $47.03 | $47.04 | $39.05 | 1,084,190 |
2018-10-25 | $47.15 | $47.15 | $47.08 | $47.09 | $39.09 | 2,271,015 |
2018-10-24 | $47.18 | $47.19 | $47.12 | $47.12 | $39.12 | 1,195,971 |
2018-10-23 | $47.18 | $47.21 | $47.18 | $47.18 | $39.17 | 566,723 |
2018-10-22 | $47.23 | $47.24 | $47.19 | $47.19 | $39.18 | 427,083 |
2018-10-19 | $47.23 | $47.25 | $47.17 | $47.17 | $39.16 | 2,204,288 |
2018-10-18 | $47.20 | $47.24 | $47.18 | $47.18 | $39.17 | 353,679 |
2018-10-17 | $47.22 | $47.24 | $47.19 | $47.21 | $39.19 | 343,624 |
2018-10-16 | $47.23 | $47.24 | $47.19 | $47.23 | $39.21 | 644,594 |
2018-10-15 | $47.20 | $47.22 | $47.19 | $47.22 | $39.20 | 590,338 |
2018-10-12 | $47.24 | $47.24 | $47.17 | $47.20 | $39.19 | 411,838 |
2018-10-11 | $47.24 | $47.24 | $47.00 | $47.19 | $39.18 | 1,152,133 |
2018-10-10 | $47.23 | $47.23 | $47.21 | $47.22 | $39.20 | 436,206 |
2018-10-09 | $47.21 | $47.21 | $47.17 | $47.19 | $39.18 | 227,055 |
2018-10-08 | $47.21 | $47.22 | $47.18 | $47.22 | $39.20 | 574,418 |
2018-10-05 | $47.21 | $47.22 | $47.18 | $47.21 | $39.19 | 713,419 |
2018-10-04 | $47.20 | $47.20 | $47.17 | $47.17 | $39.16 | 694,721 |
2018-10-03 | $47.21 | $47.22 | $47.19 | $47.20 | $39.19 | 503,747 |
2018-10-02 | $47.19 | $47.21 | $47.18 | $47.21 | $39.19 | 897,244 |
2018-10-01 | $47.20 | $47.22 | $47.19 | $47.21 | $39.19 | 999,600 |
2018-09-28 | $47.34 | $47.39 | $47.34 | $47.35 | $39.15 | 884,912 |
2018-09-27 | $47.36 | $47.37 | $47.34 | $47.36 | $39.16 | 147,223 |
2018-09-26 | $47.33 | $47.35 | $47.32 | $47.35 | $39.15 | 344,415 |
2018-09-25 | $47.30 | $47.32 | $47.29 | $47.32 | $39.13 | 257,452 |
2018-09-24 | $47.26 | $47.30 | $47.26 | $47.30 | $39.11 | 347,265 |
2018-09-21 | $47.28 | $47.29 | $47.25 | $47.28 | $39.10 | 837,217 |
2018-09-20 | $47.25 | $47.27 | $47.24 | $47.27 | $39.09 | 359,886 |
2018-09-19 | $47.24 | $47.25 | $47.22 | $47.22 | $39.05 | 547,523 |
2018-09-18 | $47.22 | $47.25 | $47.21 | $47.23 | $39.05 | 406,349 |
2018-09-17 | $47.20 | $47.22 | $47.19 | $47.22 | $39.05 | 1,093,696 |
2018-09-14 | $47.19 | $47.20 | $47.16 | $47.18 | $39.01 | 1,051,759 |
2018-09-13 | $47.18 | $47.20 | $47.15 | $47.17 | $39.00 | 341,689 |
2018-09-12 | $47.16 | $47.17 | $47.14 | $47.17 | $39.00 | 562,315 |
2018-09-11 | $47.14 | $47.17 | $47.12 | $47.17 | $39.00 | 705,783 |
2018-09-10 | $47.15 | $47.15 | $47.09 | $47.11 | $38.95 | 322,390 |
2018-09-07 | $47.10 | $47.10 | $47.07 | $47.07 | $38.92 | 259,068 |
2018-09-06 | $47.10 | $47.11 | $47.07 | $47.08 | $38.93 | 476,522 |
2018-09-05 | $47.11 | $47.11 | $47.07 | $47.09 | $38.94 | 355,271 |
2018-09-04 | $47.06 | $47.07 | $47.04 | $47.07 | $38.92 | 446,731 |
2018-08-31 | $47.25 | $47.27 | $47.23 | $47.26 | $38.92 | 234,736 |
2018-08-30 | $47.25 | $47.28 | $47.25 | $47.25 | $38.91 | 226,972 |
2018-08-29 | $47.25 | $47.26 | $47.23 | $47.24 | $38.91 | 317,740 |
2018-08-28 | $47.24 | $47.25 | $47.21 | $47.24 | $38.91 | 215,092 |
2018-08-27 | $47.21 | $47.24 | $47.21 | $47.24 | $38.91 | 189,796 |
2018-08-24 | $47.20 | $47.22 | $47.18 | $47.21 | $38.88 | 160,308 |
2018-08-23 | $47.17 | $47.20 | $47.17 | $47.17 | $38.85 | 412,288 |
2018-08-22 | $47.18 | $47.19 | $47.18 | $47.19 | $38.86 | 162,757 |
2018-08-21 | $47.17 | $47.20 | $47.16 | $47.18 | $38.86 | 185,287 |
2018-08-20 | $47.18 | $47.19 | $47.14 | $47.19 | $38.86 | 328,984 |
2018-08-17 | $47.13 | $47.17 | $47.13 | $47.17 | $38.85 | 159,053 |
2018-08-16 | $47.16 | $47.18 | $47.13 | $47.16 | $38.84 | 908,814 |
2018-08-15 | $47.12 | $47.16 | $47.12 | $47.15 | $38.83 | 134,916 |
2018-08-14 | $47.14 | $47.17 | $47.10 | $47.16 | $38.84 | 172,817 |
2018-08-13 | $47.11 | $47.13 | $47.09 | $47.13 | $38.81 | 324,955 |
2018-08-10 | $47.08 | $47.10 | $47.07 | $47.10 | $38.79 | 122,130 |
2018-08-09 | $47.10 | $47.11 | $47.05 | $47.05 | $38.75 | 301,902 |
2018-08-08 | $47.08 | $47.09 | $47.06 | $47.09 | $38.78 | 252,232 |
2018-08-07 | $47.08 | $47.09 | $47.03 | $47.05 | $38.75 | 476,283 |
2018-08-06 | $47.04 | $47.10 | $47.04 | $47.07 | $38.77 | 284,100 |
2018-08-03 | $47.06 | $47.07 | $47.03 | $47.07 | $38.77 | 548,238 |
2018-08-02 | $47.03 | $47.06 | $47.02 | $47.03 | $38.73 | 630,859 |
2018-08-01 | $47.04 | $47.07 | $47.03 | $47.06 | $38.76 | 1,300,500 |
2018-07-31 | $47.24 | $47.25 | $47.21 | $47.25 | $38.76 | 208,790 |
2018-07-30 | $47.18 | $47.21 | $47.17 | $47.21 | $38.72 | 239,025 |
2018-07-27 | $47.19 | $47.19 | $47.16 | $47.16 | $38.68 | 282,579 |
2018-07-26 | $47.17 | $47.18 | $47.16 | $47.18 | $38.70 | 220,038 |
2018-07-25 | $47.15 | $47.17 | $47.12 | $47.17 | $38.69 | 451,408 |
2018-07-24 | $47.12 | $47.15 | $47.12 | $47.15 | $38.67 | 195,698 |
2018-07-23 | $47.10 | $47.14 | $47.10 | $47.13 | $38.66 | 164,471 |
2018-07-20 | $47.11 | $47.14 | $47.11 | $47.14 | $38.67 | 282,993 |
2018-07-19 | $47.07 | $47.12 | $47.07 | $47.10 | $38.63 | 403,386 |
2018-07-18 | $47.09 | $47.10 | $47.06 | $47.09 | $38.63 | 336,423 |
2018-07-17 | $47.09 | $47.10 | $47.06 | $47.09 | $38.63 | 526,359 |
2018-07-16 | $47.08 | $47.09 | $47.06 | $47.09 | $38.63 | 586,058 |
2018-07-13 | $47.04 | $47.09 | $47.03 | $47.08 | $38.62 | 502,276 |
2018-07-12 | $47.07 | $47.07 | $47.03 | $47.07 | $38.61 | 132,868 |
2018-07-11 | $47.03 | $47.05 | $47.01 | $47.05 | $38.59 | 308,871 |
2018-07-10 | $47.00 | $47.03 | $46.99 | $47.02 | $38.57 | 536,004 |
2018-07-09 | $46.98 | $47.00 | $46.96 | $47.00 | $38.55 | 361,897 |
2018-07-06 | $46.91 | $46.96 | $46.90 | $46.96 | $38.52 | 269,391 |
2018-07-05 | $46.85 | $46.89 | $46.81 | $46.89 | $38.46 | 1,018,829 |
2018-07-03 | $46.83 | $46.85 | $46.80 | $46.80 | $38.39 | 294,964 |
2018-07-02 | $46.84 | $46.84 | $46.74 | $46.79 | $38.38 | 877,696 |
2018-06-29 | $47.08 | $47.08 | $46.97 | $46.97 | $38.37 | 2,894,404 |
2018-06-28 | $47.12 | $47.12 | $47.06 | $47.09 | $38.47 | 338,544 |
2018-06-27 | $47.16 | $47.16 | $47.12 | $47.14 | $38.51 | 395,059 |
2018-06-26 | $47.16 | $47.17 | $47.15 | $47.17 | $38.53 | 223,870 |
2018-06-25 | $47.19 | $47.19 | $47.14 | $47.14 | $38.51 | 1,547,490 |
2018-06-22 | $47.17 | $47.18 | $47.15 | $47.16 | $38.53 | 350,767 |
2018-06-21 | $47.17 | $47.17 | $47.14 | $47.16 | $38.53 | 264,642 |
2018-06-20 | $47.19 | $47.19 | $47.14 | $47.15 | $38.52 | 564,550 |
2018-06-19 | $47.20 | $47.20 | $47.15 | $47.17 | $38.53 | 664,105 |
2018-06-18 | $47.20 | $47.20 | $47.18 | $47.19 | $38.55 | 530,575 |
2018-06-15 | $47.18 | $47.21 | $47.18 | $47.20 | $38.56 | 205,043 |
2018-06-14 | $47.21 | $47.22 | $47.19 | $47.22 | $38.58 | 905,515 |
2018-06-13 | $47.22 | $47.22 | $47.19 | $47.20 | $38.56 | 391,898 |
2018-06-12 | $47.22 | $47.27 | $47.19 | $47.21 | $38.57 | 1,080,083 |
2018-06-11 | $47.20 | $47.22 | $47.19 | $47.21 | $38.57 | 784,545 |
2018-06-08 | $47.19 | $47.21 | $47.18 | $47.19 | $38.55 | 1,484,406 |
2018-06-07 | $47.18 | $47.19 | $47.16 | $47.19 | $38.55 | 898,475 |
2018-06-06 | $47.16 | $47.17 | $47.13 | $47.17 | $38.53 | 996,047 |
2018-06-05 | $47.14 | $47.16 | $47.13 | $47.16 | $38.53 | 254,089 |
2018-06-04 | $47.13 | $47.13 | $47.12 | $47.13 | $38.50 | 229,912 |
2018-06-01 | $47.11 | $47.13 | $47.08 | $47.11 | $38.49 | 433,400 |
2018-05-31 | $47.27 | $47.28 | $47.24 | $47.27 | $38.47 | 409,269 |
2018-05-30 | $47.26 | $47.29 | $47.25 | $47.29 | $38.48 | 179,428 |
2018-05-29 | $47.25 | $47.28 | $47.25 | $47.28 | $38.47 | 327,609 |
2018-05-25 | $47.28 | $47.28 | $47.26 | $47.26 | $38.46 | 273,619 |
2018-05-24 | $47.30 | $47.30 | $47.26 | $47.27 | $38.47 | 437,384 |
2018-05-23 | $47.29 | $47.29 | $47.27 | $47.29 | $38.48 | 830,962 |
2018-05-22 | $47.31 | $47.31 | $47.29 | $47.31 | $38.50 | 214,053 |
2018-05-21 | $47.34 | $47.34 | $47.29 | $47.31 | $38.50 | 308,946 |
2018-05-18 | $47.29 | $47.29 | $47.26 | $47.29 | $38.48 | 286,415 |
2018-05-17 | $47.23 | $47.29 | $47.23 | $47.26 | $38.46 | 703,844 |
2018-05-16 | $47.26 | $47.28 | $47.24 | $47.27 | $38.47 | 370,134 |
2018-05-15 | $47.27 | $47.27 | $47.24 | $47.25 | $38.45 | 626,615 |
2018-05-14 | $47.28 | $47.29 | $47.26 | $47.28 | $38.47 | 702,298 |
2018-05-11 | $47.26 | $47.27 | $47.25 | $47.27 | $38.47 | 225,506 |
2018-05-10 | $47.22 | $47.26 | $47.22 | $47.24 | $38.44 | 360,283 |
2018-05-09 | $47.24 | $47.25 | $47.22 | $47.24 | $38.44 | 761,875 |
2018-05-08 | $47.24 | $47.24 | $47.22 | $47.24 | $38.44 | 253,943 |
2018-05-07 | $47.24 | $47.25 | $47.22 | $47.24 | $38.44 | 371,248 |
2018-05-04 | $47.23 | $47.24 | $47.21 | $47.23 | $38.43 | 1,946,751 |
2018-05-03 | $47.26 | $47.26 | $47.24 | $47.26 | $38.46 | 939,431 |
2018-05-02 | $47.27 | $47.29 | $47.25 | $47.27 | $38.47 | 933,452 |
2018-05-01 | $47.27 | $47.28 | $47.25 | $47.26 | $38.46 | 1,235,447 |
2018-04-30 | $47.44 | $47.45 | $47.43 | $47.44 | $38.46 | 234,833 |
2018-04-27 | $47.42 | $47.43 | $47.41 | $47.42 | $38.45 | 212,666 |
2018-04-26 | $47.42 | $47.43 | $47.41 | $47.41 | $38.44 | 632,963 |
2018-04-25 | $47.40 | $47.42 | $47.39 | $47.42 | $38.45 | 274,212 |
2018-04-24 | $47.45 | $47.45 | $47.41 | $47.43 | $38.45 | 296,078 |
2018-04-23 | $47.43 | $47.44 | $47.40 | $47.44 | $38.46 | 636,578 |
2018-04-20 | $47.39 | $47.42 | $47.38 | $47.41 | $38.44 | 185,226 |
2018-04-19 | $47.40 | $47.43 | $47.38 | $47.40 | $38.43 | 181,444 |
2018-04-18 | $47.40 | $47.44 | $47.40 | $47.41 | $38.44 | 575,004 |
2018-04-17 | $47.38 | $47.43 | $47.35 | $47.42 | $38.45 | 512,157 |
2018-04-16 | $47.34 | $47.39 | $47.34 | $47.35 | $38.39 | 339,950 |
2018-04-13 | $47.35 | $47.38 | $47.34 | $47.34 | $38.38 | 2,487,281 |
2018-04-12 | $47.33 | $47.40 | $47.29 | $47.32 | $38.36 | 411,681 |
2018-04-11 | $47.30 | $47.35 | $47.28 | $47.29 | $38.34 | 325,537 |
2018-04-10 | $47.32 | $47.34 | $47.28 | $47.30 | $38.35 | 342,971 |
2018-04-09 | $47.29 | $47.33 | $47.26 | $47.32 | $38.36 | 268,473 |
2018-04-06 | $47.29 | $47.30 | $47.25 | $47.28 | $38.33 | 284,046 |
2018-04-05 | $47.30 | $47.31 | $47.26 | $47.30 | $38.35 | 200,027 |
2018-04-04 | $47.25 | $47.30 | $47.25 | $47.29 | $38.34 | 227,016 |
2018-04-03 | $47.30 | $47.32 | $47.26 | $47.30 | $38.35 | 1,688,746 |
2018-04-02 | $47.29 | $47.30 | $47.24 | $47.27 | $38.32 | 1,758,960 |
2018-03-29 | $47.41 | $47.45 | $47.36 | $47.42 | $38.31 | 719,803 |
2018-03-28 | $47.40 | $47.40 | $47.37 | $47.40 | $38.30 | 381,567 |
2018-03-27 | $47.40 | $47.42 | $47.37 | $47.39 | $38.29 | 233,563 |
2018-03-26 | $47.40 | $47.42 | $47.36 | $47.38 | $38.28 | 539,871 |
2018-03-23 | $47.41 | $47.41 | $47.35 | $47.37 | $38.27 | 979,259 |
2018-03-22 | $47.41 | $47.44 | $47.38 | $47.38 | $38.28 | 608,658 |
2018-03-21 | $47.37 | $47.44 | $47.36 | $47.42 | $38.31 | 492,162 |
2018-03-20 | $47.40 | $47.40 | $47.37 | $47.37 | $38.27 | 189,073 |
2018-03-19 | $47.42 | $47.42 | $47.38 | $47.40 | $38.30 | 334,328 |
2018-03-16 | $47.38 | $47.44 | $47.36 | $47.40 | $38.30 | 586,609 |
2018-03-15 | $47.39 | $47.39 | $47.35 | $47.37 | $38.27 | 622,307 |
2018-03-14 | $47.37 | $47.44 | $47.33 | $47.35 | $38.25 | 403,348 |
2018-03-13 | $47.37 | $47.38 | $47.33 | $47.35 | $38.25 | 677,619 |
2018-03-12 | $47.32 | $47.35 | $47.29 | $47.34 | $38.25 | 1,358,197 |
2018-03-09 | $47.28 | $47.32 | $47.27 | $47.29 | $38.21 | 248,368 |
2018-03-08 | $47.25 | $47.30 | $47.23 | $47.25 | $38.17 | 440,172 |
2018-03-07 | $47.25 | $47.26 | $47.22 | $47.23 | $38.16 | 260,976 |
2018-03-06 | $47.25 | $47.27 | $47.22 | $47.23 | $38.16 | 462,302 |
2018-03-05 | $47.30 | $47.30 | $47.23 | $47.26 | $38.18 | 1,707,833 |
2018-03-02 | $47.31 | $47.31 | $47.24 | $47.31 | $38.22 | 373,402 |
2018-03-01 | $47.34 | $47.37 | $47.25 | $47.31 | $38.22 | 1,330,452 |
2018-02-28 | $47.51 | $47.51 | $47.44 | $47.47 | $38.22 | 262,876 |
2018-02-27 | $47.49 | $47.49 | $47.40 | $47.49 | $38.23 | 1,437,964 |
2018-02-26 | $47.51 | $47.51 | $47.44 | $47.46 | $38.21 | 237,903 |
2018-02-23 | $47.43 | $47.45 | $47.42 | $47.45 | $38.20 | 4,265,693 |
2018-02-22 | $47.43 | $47.46 | $47.42 | $47.44 | $38.19 | 464,363 |
2018-02-21 | $47.42 | $47.45 | $47.39 | $47.40 | $38.16 | 664,574 |
2018-02-20 | $47.38 | $47.45 | $47.36 | $47.43 | $38.19 | 2,393,433 |
2018-02-16 | $47.39 | $47.45 | $47.39 | $47.45 | $38.20 | 159,554 |
2018-02-15 | $47.43 | $47.44 | $47.37 | $47.37 | $38.14 | 312,927 |
2018-02-14 | $47.32 | $47.40 | $47.23 | $47.39 | $38.15 | 373,112 |
2018-02-13 | $47.37 | $47.45 | $47.35 | $47.40 | $38.16 | 291,902 |
2018-02-12 | $47.35 | $47.42 | $47.32 | $47.37 | $38.14 | 379,644 |
2018-02-09 | $47.45 | $47.45 | $47.32 | $47.42 | $38.18 | 494,130 |
2018-02-08 | $47.47 | $47.47 | $47.35 | $47.36 | $38.13 | 617,374 |
2018-02-07 | $47.46 | $47.50 | $47.38 | $47.43 | $38.19 | 549,385 |
2018-02-06 | $47.41 | $47.51 | $47.35 | $47.51 | $38.25 | 956,052 |
2018-02-05 | $47.48 | $47.52 | $47.41 | $47.52 | $38.26 | 1,895,447 |
2018-02-02 | $47.50 | $47.50 | $47.42 | $47.48 | $38.23 | 249,978 |
2018-02-01 | $47.48 | $47.51 | $47.41 | $47.50 | $38.24 | 695,908 |
2018-01-31 | $47.65 | $47.69 | $47.62 | $47.65 | $38.23 | 281,863 |
2018-01-30 | $47.61 | $47.62 | $47.59 | $47.62 | $38.21 | 461,547 |
2018-01-29 | $47.59 | $47.62 | $47.57 | $47.61 | $38.20 | 299,517 |
2018-01-26 | $47.55 | $47.59 | $47.55 | $47.59 | $38.18 | 298,941 |
2018-01-25 | $47.56 | $47.58 | $47.53 | $47.58 | $38.17 | 288,721 |
2018-01-24 | $47.50 | $47.56 | $47.50 | $47.55 | $38.15 | 378,586 |
2018-01-23 | $47.50 | $47.54 | $47.49 | $47.54 | $38.14 | 481,108 |
2018-01-22 | $47.43 | $47.52 | $47.37 | $47.50 | $38.11 | 313,871 |
2018-01-19 | $47.44 | $47.49 | $47.41 | $47.48 | $38.09 | 435,384 |
2018-01-18 | $47.43 | $47.44 | $47.38 | $47.44 | $38.06 | 327,270 |
2018-01-17 | $47.36 | $47.44 | $47.31 | $47.40 | $38.03 | 1,257,032 |
2018-01-16 | $47.33 | $47.37 | $47.31 | $47.36 | $38.00 | 519,387 |
2018-01-12 | $47.28 | $47.36 | $47.28 | $47.34 | $37.98 | 524,426 |
2018-01-11 | $47.36 | $47.36 | $47.30 | $47.31 | $37.96 | 1,042,604 |
2018-01-10 | $47.34 | $47.35 | $47.29 | $47.35 | $37.99 | 442,513 |
2018-01-09 | $47.40 | $47.40 | $47.30 | $47.31 | $37.96 | 1,904,576 |
2018-01-08 | $47.38 | $47.39 | $47.35 | $47.38 | $38.01 | 238,325 |
2018-01-05 | $47.34 | $47.36 | $47.28 | $47.35 | $37.99 | 194,542 |
2018-01-04 | $47.31 | $47.32 | $47.28 | $47.30 | $37.95 | 371,455 |
2018-01-03 | $47.27 | $47.30 | $47.25 | $47.30 | $37.95 | 673,055 |
2018-01-02 | $47.19 | $47.26 | $47.19 | $47.26 | $37.92 | 139,666 |
2017-12-29 | $47.20 | $47.22 | $47.16 | $47.18 | $37.85 | 204,104 |
2017-12-28 | $47.18 | $47.18 | $47.14 | $47.15 | $37.83 | 233,415 |
2017-12-27 | $47.18 | $47.19 | $47.14 | $47.17 | $37.85 | 186,939 |
2017-12-26 | $47.13 | $47.19 | $47.13 | $47.19 | $37.86 | 151,491 |
2017-12-22 | $47.15 | $47.17 | $47.12 | $47.17 | $37.85 | 213,735 |
2017-12-21 | $47.14 | $47.16 | $47.10 | $47.14 | $37.82 | 284,182 |
2017-12-20 | $47.10 | $47.16 | $47.10 | $47.16 | $37.84 | 551,254 |
2017-12-19 | $47.13 | $47.14 | $47.08 | $47.10 | $37.79 | 474,755 |
2017-12-18 | $47.27 | $47.29 | $47.25 | $47.26 | $37.79 | 235,022 |
2017-12-15 | $47.24 | $47.27 | $47.17 | $47.24 | $37.77 | 260,528 |
2017-12-14 | $47.21 | $47.29 | $47.20 | $47.20 | $37.74 | 293,261 |
2017-12-13 | $47.25 | $47.28 | $47.21 | $47.22 | $37.76 | 654,416 |
2017-12-12 | $47.27 | $47.31 | $47.26 | $47.28 | $37.81 | 160,545 |
2017-12-11 | $47.30 | $47.33 | $47.22 | $47.24 | $37.77 | 459,105 |
2017-12-08 | $47.28 | $47.31 | $47.28 | $47.30 | $37.82 | 219,791 |
2017-12-07 | $47.29 | $47.30 | $47.25 | $47.29 | $37.81 | 148,906 |
2017-12-06 | $47.27 | $47.29 | $47.26 | $47.27 | $37.80 | 140,020 |
2017-12-05 | $47.23 | $47.28 | $47.21 | $47.21 | $37.75 | 239,708 |
2017-12-04 | $47.26 | $47.28 | $47.22 | $47.25 | $37.78 | 128,534 |
2017-12-01 | $47.22 | $47.25 | $47.19 | $47.21 | $37.75 | 377,743 |
2017-11-30 | $47.37 | $47.39 | $47.33 | $47.36 | $37.74 | 179,224 |
2017-11-29 | $47.32 | $47.36 | $47.32 | $47.36 | $37.74 | 158,889 |
2017-11-28 | $47.30 | $47.36 | $47.30 | $47.35 | $37.73 | 133,993 |
2017-11-27 | $47.35 | $47.36 | $47.33 | $47.35 | $37.73 | 340,828 |
2017-11-24 | $47.33 | $47.35 | $47.33 | $47.34 | $37.73 | 71,805 |
2017-11-22 | $47.26 | $47.31 | $47.26 | $47.31 | $37.70 | 118,179 |
2017-11-21 | $47.26 | $47.29 | $47.25 | $47.25 | $37.65 | 128,492 |
2017-11-20 | $47.27 | $47.28 | $47.25 | $47.28 | $37.68 | 122,725 |
2017-11-17 | $47.24 | $47.25 | $47.21 | $47.25 | $37.65 | 131,461 |
2017-11-16 | $47.21 | $47.23 | $47.18 | $47.23 | $37.64 | 106,811 |
2017-11-15 | $47.20 | $47.23 | $47.17 | $47.18 | $37.60 | 146,374 |
2017-11-14 | $47.27 | $47.30 | $47.20 | $47.23 | $37.64 | 125,391 |
2017-11-13 | $47.23 | $47.28 | $47.23 | $47.27 | $37.67 | 115,208 |
2017-11-10 | $47.24 | $47.27 | $47.20 | $47.20 | $37.61 | 198,986 |
2017-11-09 | $47.30 | $47.31 | $47.25 | $47.28 | $37.68 | 624,226 |
2017-11-08 | $47.33 | $47.34 | $47.30 | $47.31 | $37.70 | 183,627 |
2017-11-07 | $47.35 | $47.36 | $47.33 | $47.35 | $37.73 | 266,181 |
2017-11-06 | $47.35 | $47.36 | $47.33 | $47.36 | $37.74 | 378,866 |
2017-11-03 | $47.36 | $47.36 | $47.33 | $47.36 | $37.74 | 259,656 |
2017-11-02 | $47.41 | $47.41 | $47.32 | $47.35 | $37.73 | 340,755 |
2017-11-01 | $47.38 | $47.56 | $47.35 | $47.37 | $37.75 | 568,044 |
2017-10-31 | $47.53 | $47.55 | $47.49 | $47.53 | $37.75 | 1,276,499 |
2017-10-30 | $47.51 | $47.54 | $47.51 | $47.53 | $37.75 | 235,021 |
2017-10-27 | $47.54 | $47.54 | $47.51 | $47.53 | $37.75 | 377,327 |
2017-10-26 | $47.52 | $47.54 | $47.52 | $47.53 | $37.75 | 583,727 |
2017-10-25 | $47.53 | $47.54 | $47.52 | $47.54 | $37.76 | 288,877 |
2017-10-24 | $47.50 | $47.54 | $47.48 | $47.54 | $37.76 | 262,097 |
2017-10-23 | $47.51 | $47.54 | $47.49 | $47.49 | $37.72 | 500,317 |
2017-10-20 | $47.51 | $47.52 | $47.49 | $47.51 | $37.73 | 782,200 |
2017-10-19 | $47.48 | $47.49 | $47.44 | $47.48 | $37.71 | 231,730 |
2017-10-18 | $47.46 | $47.48 | $47.44 | $47.48 | $37.71 | 414,378 |
2017-10-17 | $47.43 | $47.45 | $47.42 | $47.43 | $37.67 | 767,713 |
2017-10-16 | $47.42 | $47.44 | $47.41 | $47.42 | $37.66 | 132,410 |
2017-10-13 | $47.41 | $47.42 | $47.39 | $47.42 | $37.66 | 125,394 |
2017-10-12 | $47.39 | $47.40 | $47.38 | $47.39 | $37.64 | 259,642 |
2017-10-11 | $47.39 | $47.39 | $47.36 | $47.39 | $37.64 | 2,123,755 |
2017-10-10 | $47.38 | $47.40 | $47.35 | $47.35 | $37.61 | 1,019,911 |
2017-10-09 | $47.36 | $47.38 | $47.36 | $47.37 | $37.62 | 103,391 |
2017-10-06 | $47.32 | $47.36 | $47.32 | $47.35 | $37.61 | 102,075 |
2017-10-05 | $47.29 | $47.34 | $47.29 | $47.33 | $37.59 | 144,743 |
2017-10-04 | $47.28 | $47.30 | $47.26 | $47.29 | $37.56 | 521,328 |
2017-10-03 | $47.27 | $47.28 | $47.25 | $47.27 | $37.54 | 170,285 |
2017-10-02 | $47.26 | $47.29 | $47.23 | $47.27 | $37.54 | 1,455,392 |
2017-09-29 | $47.38 | $47.43 | $47.38 | $47.42 | $37.53 | 135,762 |
2017-09-28 | $47.40 | $47.40 | $47.39 | $47.39 | $37.51 | 223,149 |
2017-09-27 | $47.44 | $47.44 | $47.35 | $47.39 | $37.51 | 170,891 |
2017-09-26 | $47.35 | $47.39 | $47.35 | $47.39 | $37.51 | 151,192 |
2017-09-25 | $47.35 | $47.37 | $47.32 | $47.32 | $37.46 | 165,844 |
2017-09-22 | $47.30 | $47.34 | $47.29 | $47.34 | $37.47 | 170,006 |
2017-09-21 | $47.33 | $47.33 | $47.28 | $47.31 | $37.45 | 181,127 |
2017-09-20 | $47.31 | $47.34 | $47.27 | $47.33 | $37.46 | 119,543 |
2017-09-19 | $47.33 | $47.33 | $47.29 | $47.32 | $37.46 | 333,559 |
2017-09-18 | $47.29 | $47.32 | $47.29 | $47.32 | $37.46 | 139,985 |
2017-09-15 | $47.26 | $47.30 | $47.26 | $47.29 | $37.43 | 75,383 |
2017-09-14 | $47.29 | $47.29 | $47.23 | $47.25 | $37.40 | 271,324 |
2017-09-13 | $47.27 | $47.27 | $47.24 | $47.26 | $37.41 | 118,917 |
2017-09-12 | $47.25 | $47.27 | $47.21 | $47.27 | $37.42 | 279,541 |
2017-09-11 | $47.22 | $47.25 | $47.22 | $47.24 | $37.39 | 1,974,807 |
2017-09-08 | $47.21 | $47.23 | $47.19 | $47.22 | $37.38 | 1,629,144 |
2017-09-07 | $47.25 | $47.28 | $47.19 | $47.22 | $37.38 | 868,271 |
2017-09-06 | $47.26 | $47.30 | $47.20 | $47.22 | $37.38 | 203,616 |
2017-09-05 | $47.22 | $47.25 | $47.20 | $47.23 | $37.38 | 115,815 |
2017-09-01 | $47.21 | $47.26 | $47.17 | $47.20 | $37.36 | 231,372 |
2017-08-31 | $47.40 | $47.40 | $47.33 | $47.40 | $37.39 | 388,548 |
2017-08-30 | $47.35 | $47.38 | $47.33 | $47.36 | $37.36 | 231,974 |
2017-08-29 | $47.33 | $47.35 | $47.32 | $47.34 | $37.35 | 238,846 |
2017-08-28 | $47.33 | $47.34 | $47.31 | $47.33 | $37.34 | 202,594 |
2017-08-25 | $47.30 | $47.36 | $47.30 | $47.32 | $37.33 | 112,028 |
2017-08-24 | $47.29 | $47.31 | $47.28 | $47.30 | $37.31 | 313,084 |
2017-08-23 | $47.32 | $47.32 | $47.26 | $47.28 | $37.30 | 671,200 |
2017-08-22 | $47.30 | $47.32 | $47.28 | $47.32 | $37.33 | 95,565 |
2017-08-21 | $47.34 | $47.34 | $47.26 | $47.30 | $37.31 | 99,729 |
2017-08-18 | $47.34 | $47.34 | $47.27 | $47.34 | $37.35 | 160,812 |
2017-08-17 | $47.35 | $47.39 | $47.31 | $47.31 | $37.32 | 113,731 |
2017-08-16 | $47.32 | $47.38 | $47.32 | $47.35 | $37.35 | 154,414 |
2017-08-15 | $47.36 | $47.40 | $47.31 | $47.32 | $37.33 | 831,940 |
2017-08-14 | $47.42 | $47.42 | $47.37 | $47.39 | $37.38 | 413,300 |
2017-08-11 | $47.39 | $47.39 | $47.35 | $47.38 | $37.38 | 968,755 |
2017-08-10 | $47.43 | $47.44 | $47.37 | $47.37 | $37.37 | 333,821 |
2017-08-09 | $47.46 | $47.48 | $47.44 | $47.45 | $37.43 | 370,195 |
2017-08-08 | $47.47 | $47.48 | $47.45 | $47.45 | $37.43 | 198,044 |
2017-08-07 | $47.45 | $47.50 | $47.45 | $47.48 | $37.46 | 89,568 |
2017-08-04 | $47.46 | $47.50 | $47.45 | $47.45 | $37.43 | 93,679 |
2017-08-03 | $47.47 | $47.49 | $47.44 | $47.49 | $37.46 | 379,439 |
2017-08-02 | $47.47 | $47.51 | $47.44 | $47.47 | $37.45 | 146,669 |
2017-08-01 | $47.45 | $47.54 | $47.39 | $47.44 | $37.42 | 187,314 |
2017-07-31 | $47.58 | $47.62 | $47.57 | $47.59 | $37.42 | 176,463 |
2017-07-28 | $47.60 | $47.60 | $47.57 | $47.60 | $37.42 | 63,766 |
2017-07-27 | $47.59 | $47.63 | $47.57 | $47.61 | $37.43 | 113,746 |
2017-07-26 | $47.55 | $47.59 | $47.55 | $47.58 | $37.41 | 293,089 |
2017-07-25 | $47.55 | $47.59 | $47.54 | $47.58 | $37.41 | 158,162 |
2017-07-24 | $47.53 | $47.57 | $47.52 | $47.57 | $37.40 | 180,577 |
2017-07-21 | $47.49 | $47.59 | $47.47 | $47.54 | $37.38 | 519,561 |
2017-07-20 | $47.44 | $47.50 | $47.44 | $47.49 | $37.34 | 118,833 |
2017-07-19 | $47.42 | $47.48 | $47.42 | $47.43 | $37.29 | 324,308 |
2017-07-18 | $47.40 | $47.45 | $47.40 | $47.40 | $37.27 | 239,903 |
2017-07-17 | $47.39 | $47.44 | $47.37 | $47.37 | $37.24 | 263,902 |
2017-07-14 | $47.38 | $47.38 | $47.36 | $47.38 | $37.25 | 160,035 |
2017-07-13 | $47.35 | $47.39 | $47.35 | $47.37 | $37.24 | 414,982 |
2017-07-12 | $47.38 | $47.38 | $47.33 | $47.33 | $37.21 | 1,045,876 |
2017-07-11 | $47.34 | $47.38 | $47.32 | $47.38 | $37.25 | 202,382 |
2017-07-10 | $47.32 | $47.35 | $47.31 | $47.31 | $37.20 | 83,504 |
2017-07-07 | $47.32 | $47.34 | $47.30 | $47.32 | $37.20 | 102,307 |
2017-07-06 | $47.30 | $47.33 | $47.27 | $47.32 | $37.20 | 357,955 |
2017-07-05 | $47.28 | $47.32 | $47.26 | $47.26 | $37.16 | 249,451 |
2017-07-03 | $47.34 | $47.34 | $47.26 | $47.30 | $37.19 | 114,727 |
2017-06-30 | $47.36 | $47.45 | $47.36 | $47.43 | $37.17 | 174,071 |
2017-06-29 | $47.45 | $47.45 | $47.34 | $47.34 | $37.10 | 286,092 |
2017-06-28 | $47.44 | $47.45 | $47.42 | $47.45 | $37.18 | 116,835 |
2017-06-27 | $47.43 | $47.43 | $47.41 | $47.43 | $37.17 | 147,255 |
2017-06-26 | $47.39 | $47.44 | $47.39 | $47.41 | $37.15 | 109,644 |
2017-06-23 | $47.41 | $47.41 | $47.37 | $47.39 | $37.14 | 133,846 |
2017-06-22 | $47.38 | $47.39 | $47.34 | $47.37 | $37.12 | 175,057 |
2017-06-21 | $47.40 | $47.40 | $47.32 | $47.32 | $37.08 | 234,570 |
2017-06-20 | $47.45 | $47.45 | $47.39 | $47.41 | $37.15 | 171,665 |
2017-06-19 | $47.46 | $47.47 | $47.43 | $47.46 | $37.19 | 337,012 |
2017-06-16 | $47.48 | $47.49 | $47.42 | $47.45 | $37.18 | 1,277,086 |
2017-06-15 | $47.45 | $47.49 | $47.43 | $47.43 | $37.17 | 163,233 |
2017-06-14 | $47.48 | $47.49 | $47.45 | $47.49 | $37.22 | 100,744 |
2017-06-13 | $47.47 | $47.48 | $47.45 | $47.48 | $37.21 | 169,072 |
2017-06-12 | $47.47 | $47.51 | $47.45 | $47.48 | $37.21 | 145,957 |
2017-06-09 | $47.47 | $47.49 | $47.44 | $47.47 | $37.20 | 359,448 |
2017-06-08 | $47.45 | $47.47 | $47.44 | $47.46 | $37.19 | 687,559 |
2017-06-07 | $47.47 | $47.47 | $47.44 | $47.45 | $37.18 | 1,066,457 |
2017-06-06 | $47.45 | $47.50 | $47.44 | $47.46 | $37.19 | 623,213 |
2017-06-05 | $47.47 | $47.47 | $47.44 | $47.44 | $37.18 | 122,814 |
2017-06-02 | $47.45 | $47.46 | $47.44 | $47.46 | $37.19 | 252,432 |
2017-06-01 | $47.45 | $47.45 | $47.42 | $47.44 | $37.18 | 170,817 |
2017-05-31 | $47.59 | $47.60 | $47.57 | $47.59 | $37.17 | 183,331 |
2017-05-30 | $47.56 | $47.59 | $47.55 | $47.59 | $37.17 | 228,298 |
2017-05-26 | $47.56 | $47.57 | $47.54 | $47.57 | $37.16 | 241,165 |
2017-05-25 | $47.55 | $47.56 | $47.53 | $47.53 | $37.13 | 195,751 |
2017-05-24 | $47.54 | $47.55 | $47.52 | $47.54 | $37.13 | 826,791 |
2017-05-23 | $47.53 | $47.54 | $47.52 | $47.54 | $37.13 | 214,856 |
2017-05-22 | $47.51 | $47.54 | $47.51 | $47.52 | $37.12 | 159,159 |
2017-05-19 | $47.51 | $47.51 | $47.47 | $47.49 | $37.09 | 4,351 |
2017-05-18 | $47.50 | $47.51 | $47.47 | $47.50 | $37.10 | 1,829 |
2017-05-17 | $47.51 | $47.51 | $47.48 | $47.50 | $37.10 | 179,536 |
2017-05-16 | $47.51 | $47.51 | $47.48 | $47.50 | $37.10 | 411,208 |
2017-05-15 | $47.52 | $47.52 | $47.48 | $47.50 | $37.10 | 274,485 |
2017-05-12 | $47.50 | $47.50 | $47.45 | $47.48 | $37.09 | 665,189 |
2017-05-11 | $47.45 | $47.48 | $47.44 | $47.47 | $37.08 | 1,365,500 |
2017-05-10 | $47.44 | $47.46 | $47.41 | $47.45 | $37.06 | 261,336 |
2017-05-09 | $47.44 | $47.45 | $47.40 | $47.41 | $37.03 | 267,399 |
2017-05-08 | $47.44 | $47.44 | $47.40 | $47.43 | $37.05 | 215,583 |
2017-05-05 | $47.41 | $47.43 | $47.39 | $47.41 | $37.03 | 139,550 |
2017-05-04 | $47.42 | $47.46 | $47.38 | $47.40 | $37.02 | 217,119 |
2017-05-03 | $47.40 | $47.44 | $47.35 | $47.36 | $36.99 | 560,960 |
2017-05-02 | $47.38 | $47.41 | $47.37 | $47.37 | $37.00 | 204,555 |
2017-05-01 | $47.39 | $47.42 | $47.37 | $47.38 | $37.01 | 183,513 |
2017-04-28 | $47.54 | $47.55 | $47.52 | $47.53 | $37.00 | 131,594 |
2017-04-27 | $47.52 | $47.54 | $47.52 | $47.53 | $37.00 | 126,245 |
2017-04-26 | $47.51 | $47.54 | $47.50 | $47.52 | $37.00 | 158,397 |
2017-04-25 | $47.52 | $47.53 | $47.49 | $47.53 | $37.00 | 120,268 |
2017-04-24 | $47.51 | $47.52 | $47.45 | $47.52 | $37.00 | 313,886 |
2017-04-21 | $47.48 | $47.50 | $47.44 | $47.49 | $36.97 | 128,847 |
2017-04-20 | $47.45 | $47.49 | $47.45 | $47.49 | $36.97 | 155,852 |
2017-04-19 | $47.49 | $47.51 | $47.45 | $47.45 | $36.94 | 204,625 |
2017-04-18 | $47.48 | $47.60 | $47.47 | $47.47 | $36.96 | 119,050 |
2017-04-17 | $47.47 | $47.50 | $47.45 | $47.49 | $36.97 | 213,951 |
2017-04-13 | $47.47 | $47.48 | $47.41 | $47.44 | $36.93 | 207,659 |
2017-04-12 | $47.47 | $47.48 | $47.45 | $47.45 | $36.94 | 156,644 |
2017-04-11 | $47.47 | $47.47 | $47.44 | $47.46 | $36.95 | 284,429 |
2017-04-10 | $47.48 | $47.48 | $47.43 | $47.46 | $36.95 | 236,615 |
2017-04-07 | $47.44 | $47.47 | $47.43 | $47.43 | $36.93 | 245,236 |
2017-04-06 | $47.43 | $47.44 | $47.41 | $47.43 | $36.93 | 222,981 |
2017-04-05 | $47.39 | $47.43 | $47.39 | $47.41 | $36.91 | 940,088 |
2017-04-04 | $47.39 | $47.39 | $47.36 | $47.39 | $36.90 | 475,876 |
2017-04-03 | $47.38 | $47.41 | $47.34 | $47.38 | $36.89 | 254,799 |
2017-03-31 | $47.52 | $47.54 | $47.46 | $47.54 | $36.89 | 146,365 |
2017-03-30 | $47.46 | $47.51 | $47.44 | $47.51 | $36.87 | 174,793 |
2017-03-29 | $47.44 | $47.48 | $47.37 | $47.37 | $36.76 | 1,351,876 |
2017-03-28 | $47.41 | $47.43 | $47.38 | $47.41 | $36.79 | 138,412 |
2017-03-27 | $47.43 | $47.45 | $47.39 | $47.40 | $36.78 | 174,675 |
2017-03-24 | $47.40 | $47.43 | $47.40 | $47.40 | $36.78 | 132,239 |
2017-03-23 | $47.47 | $47.47 | $47.41 | $47.41 | $36.79 | 185,174 |
2017-03-22 | $47.45 | $47.46 | $47.41 | $47.45 | $36.82 | 127,028 |
2017-03-21 | $47.54 | $47.64 | $47.42 | $47.46 | $36.83 | 147,779 |
2017-03-20 | $47.50 | $47.57 | $47.50 | $47.53 | $36.88 | 120,761 |
2017-03-17 | $47.46 | $47.56 | $47.46 | $47.49 | $36.85 | 327,484 |
2017-03-16 | $47.51 | $47.54 | $47.45 | $47.45 | $36.82 | 520,345 |
2017-03-15 | $47.51 | $47.58 | $47.48 | $47.48 | $36.85 | 241,670 |
2017-03-14 | $47.52 | $47.52 | $47.45 | $47.52 | $36.88 | 306,091 |
2017-03-13 | $47.50 | $47.53 | $47.46 | $47.50 | $36.86 | 268,954 |
2017-03-10 | $47.51 | $47.54 | $47.45 | $47.48 | $36.85 | 533,904 |
2017-03-09 | $47.53 | $47.55 | $47.50 | $47.51 | $36.87 | 292,636 |
2017-03-08 | $47.55 | $47.55 | $47.49 | $47.53 | $36.88 | 397,186 |
2017-03-07 | $47.53 | $47.57 | $47.49 | $47.49 | $36.85 | 124,705 |
2017-03-06 | $47.54 | $47.57 | $47.54 | $47.55 | $36.90 | 164,848 |
2017-03-03 | $47.56 | $47.56 | $47.52 | $47.54 | $36.89 | 508,846 |
2017-03-02 | $47.50 | $47.52 | $47.50 | $47.52 | $36.88 | 110,125 |
2017-03-01 | $47.46 | $47.50 | $47.46 | $47.50 | $36.86 | 274,402 |
2017-02-28 | $47.60 | $47.61 | $47.58 | $47.61 | $36.83 | 147,618 |
2017-02-27 | $47.60 | $47.60 | $47.54 | $47.59 | $36.81 | 118,611 |
2017-02-24 | $47.55 | $47.55 | $47.53 | $47.54 | $36.77 | 159,596 |
2017-02-23 | $47.51 | $47.52 | $47.50 | $47.52 | $36.76 | 130,977 |
2017-02-22 | $47.48 | $47.50 | $47.46 | $47.50 | $36.74 | 229,409 |
2017-02-21 | $47.45 | $47.48 | $47.43 | $47.47 | $36.72 | 169,173 |
2017-02-17 | $47.42 | $47.44 | $47.42 | $47.44 | $36.69 | 3,759 |
2017-02-16 | $47.43 | $47.44 | $47.42 | $47.43 | $36.69 | 3,635 |
2017-02-15 | $47.39 | $47.42 | $47.38 | $47.42 | $36.68 | 356,127 |
2017-02-14 | $47.38 | $47.40 | $47.36 | $47.40 | $36.66 | 490,026 |
2017-02-13 | $47.38 | $47.40 | $47.35 | $47.37 | $36.64 | 476,168 |
2017-02-10 | $47.36 | $47.38 | $47.35 | $47.37 | $36.64 | 334,107 |
2017-02-09 | $47.35 | $47.36 | $47.31 | $47.36 | $36.63 | 140,138 |
2017-02-08 | $47.36 | $47.36 | $47.31 | $47.33 | $36.61 | 153,650 |
2017-02-07 | $47.34 | $47.36 | $47.31 | $47.32 | $36.60 | 392,200 |
2017-02-06 | $47.36 | $47.37 | $47.31 | $47.37 | $36.64 | 284,390 |
2017-02-03 | $47.33 | $47.35 | $47.31 | $47.35 | $36.62 | 423,283 |
2017-02-02 | $47.36 | $47.36 | $47.30 | $47.33 | $36.61 | 204,010 |
2017-02-01 | $47.36 | $47.38 | $47.30 | $47.34 | $36.62 | 172,341 |
2017-01-31 | $47.58 | $47.58 | $47.47 | $47.51 | $36.63 | 311,186 |
2017-01-30 | $47.58 | $47.59 | $47.53 | $47.58 | $36.68 | 200,836 |
2017-01-27 | $47.58 | $47.59 | $47.54 | $47.58 | $36.68 | 210,349 |
2017-01-26 | $47.61 | $47.61 | $47.53 | $47.56 | $36.67 | 185,803 |
2017-01-25 | $47.56 | $47.57 | $47.53 | $47.54 | $36.65 | 264,940 |
2017-01-24 | $47.57 | $47.57 | $47.52 | $47.56 | $36.67 | 294,947 |
2017-01-23 | $47.56 | $47.58 | $47.53 | $47.58 | $36.68 | 168,560 |
2017-01-20 | $47.55 | $47.57 | $47.52 | $47.54 | $36.65 | 191,682 |
2017-01-19 | $47.56 | $47.57 | $47.52 | $47.54 | $36.65 | 196,128 |
2017-01-18 | $47.57 | $47.58 | $47.53 | $47.55 | $36.66 | 263,730 |
2017-01-17 | $47.55 | $47.58 | $47.54 | $47.56 | $36.67 | 286,905 |
2017-01-13 | $47.55 | $47.59 | $47.51 | $47.56 | $36.67 | 129,064 |
2017-01-12 | $47.54 | $47.59 | $47.51 | $47.54 | $36.65 | 157,334 |
2017-01-11 | $47.56 | $47.58 | $47.54 | $47.56 | $36.67 | 113,546 |
2017-01-10 | $47.57 | $47.58 | $47.53 | $47.55 | $36.66 | 333,568 |
2017-01-09 | $47.56 | $47.60 | $47.54 | $47.57 | $36.67 | 129,383 |
2017-01-06 | $47.56 | $47.57 | $47.48 | $47.55 | $36.66 | 199,905 |
2017-01-05 | $47.53 | $47.57 | $47.53 | $47.56 | $36.67 | 314,456 |
2017-01-04 | $47.51 | $47.57 | $47.35 | $47.53 | $36.64 | 1,517,515 |
2017-01-03 | $47.53 | $47.53 | $47.43 | $47.50 | $36.62 | 1,238,281 |
2016-12-30 | $47.51 | $47.51 | $47.45 | $47.49 | $36.61 | 95,075 |
2016-12-29 | $47.42 | $47.50 | $47.42 | $47.45 | $36.58 | 203,455 |
2016-12-28 | $47.49 | $47.51 | $47.45 | $47.47 | $36.60 | 185,059 |
2016-12-27 | $47.65 | $47.65 | $47.61 | $47.63 | $36.60 | 168,415 |
2016-12-23 | $47.57 | $47.60 | $47.57 | $47.60 | $36.57 | 136,243 |
2016-12-22 | $47.57 | $47.62 | $47.56 | $47.60 | $36.57 | 167,691 |
2016-12-21 | $47.55 | $47.57 | $47.55 | $47.57 | $36.55 | 173,763 |
2016-12-20 | $47.53 | $47.57 | $47.53 | $47.55 | $36.53 | 242,507 |
2016-12-19 | $47.57 | $47.58 | $47.49 | $47.55 | $36.53 | 168,480 |
2016-12-16 | $47.48 | $47.52 | $47.47 | $47.50 | $36.50 | 267,839 |
2016-12-15 | $47.42 | $47.51 | $47.42 | $47.51 | $36.50 | 186,663 |
2016-12-14 | $47.45 | $47.52 | $47.44 | $47.49 | $36.49 | 188,389 |
2016-12-13 | $47.47 | $47.50 | $47.42 | $47.47 | $36.47 | 427,959 |
2016-12-12 | $47.42 | $47.48 | $47.41 | $47.45 | $36.46 | 188,532 |
2016-12-09 | $47.38 | $47.43 | $47.36 | $47.43 | $36.44 | 153,706 |
2016-12-08 | $47.35 | $47.40 | $47.33 | $47.39 | $36.41 | 97,131 |
2016-12-07 | $47.35 | $47.39 | $47.33 | $47.39 | $36.41 | 346,533 |
2016-12-06 | $47.32 | $47.33 | $47.26 | $47.33 | $36.37 | 162,694 |
2016-12-05 | $47.25 | $47.28 | $47.20 | $47.23 | $36.29 | 233,969 |
2016-12-02 | $47.20 | $47.24 | $47.17 | $47.23 | $36.29 | 195,514 |
2016-12-01 | $47.12 | $47.21 | $47.12 | $47.19 | $36.26 | 221,116 |
2016-11-30 | $47.28 | $47.37 | $47.23 | $47.24 | $36.18 | 161,616 |
2016-11-29 | $47.26 | $47.28 | $47.24 | $47.24 | $36.18 | 152,065 |
2016-11-28 | $47.22 | $47.28 | $47.18 | $47.22 | $36.17 | 239,407 |
2016-11-25 | $47.20 | $47.26 | $47.17 | $47.17 | $36.13 | 97,494 |
2016-11-23 | $47.15 | $47.26 | $47.15 | $47.21 | $36.16 | 135,798 |
2016-11-22 | $47.19 | $47.24 | $47.11 | $47.23 | $36.17 | 129,863 |
2016-11-21 | $47.15 | $47.20 | $47.11 | $47.16 | $36.12 | 109,965 |
2016-11-18 | $47.14 | $47.21 | $47.08 | $47.10 | $36.07 | 186,712 |
2016-11-17 | $47.11 | $47.15 | $47.08 | $47.08 | $36.06 | 125,307 |
2016-11-16 | $47.06 | $47.14 | $47.06 | $47.08 | $36.06 | 225,542 |
2016-11-15 | $47.08 | $47.15 | $47.06 | $47.15 | $36.11 | 123,719 |
2016-11-14 | $47.03 | $47.11 | $46.99 | $47.05 | $36.04 | 454,999 |
2016-11-11 | $47.02 | $47.07 | $46.97 | $46.98 | $35.98 | 189,218 |
2016-11-10 | $47.04 | $47.09 | $46.95 | $46.97 | $35.97 | 246,397 |
2016-11-09 | $47.05 | $47.13 | $47.00 | $47.06 | $36.04 | 214,793 |
2016-11-08 | $47.07 | $47.12 | $47.03 | $47.08 | $36.06 | 200,814 |
2016-11-07 | $47.10 | $47.14 | $47.05 | $47.12 | $36.09 | 218,382 |
2016-11-04 | $47.10 | $47.15 | $47.04 | $47.06 | $36.04 | 299,793 |
2016-11-03 | $47.12 | $47.13 | $47.04 | $47.06 | $36.04 | 137,477 |
2016-11-02 | $47.16 | $47.21 | $47.10 | $47.10 | $36.07 | 118,749 |
2016-11-01 | $47.23 | $47.23 | $47.12 | $47.17 | $36.13 | 115,090 |
2016-10-31 | $47.35 | $47.38 | $47.31 | $47.31 | $36.12 | 139,426 |
2016-10-28 | $47.33 | $47.36 | $47.27 | $47.29 | $36.10 | 237,648 |
2016-10-27 | $47.37 | $47.37 | $47.28 | $47.29 | $36.10 | 120,370 |
2016-10-26 | $47.32 | $47.38 | $47.30 | $47.31 | $36.12 | 93,878 |
2016-10-25 | $47.33 | $47.38 | $47.31 | $47.35 | $36.15 | 165,014 |
2016-10-24 | $47.36 | $47.36 | $47.28 | $47.30 | $36.11 | 63,342 |
2016-10-21 | $47.28 | $47.33 | $47.27 | $47.31 | $36.12 | 87,704 |
2016-10-20 | $47.24 | $47.33 | $47.24 | $47.28 | $36.10 | 171,430 |
2016-10-19 | $47.21 | $47.28 | $47.21 | $47.25 | $36.07 | 94,896 |
2016-10-18 | $47.34 | $47.34 | $47.23 | $47.23 | $36.06 | 380,944 |
2016-10-17 | $47.20 | $47.30 | $47.20 | $47.25 | $36.07 | 247,252 |
2016-10-14 | $47.19 | $47.24 | $47.19 | $47.21 | $36.04 | 165,832 |
2016-10-13 | $47.19 | $47.25 | $47.18 | $47.20 | $36.03 | 66,089 |
2016-10-12 | $47.21 | $47.25 | $47.18 | $47.22 | $36.05 | 82,844 |
2016-10-11 | $47.21 | $47.24 | $47.18 | $47.22 | $36.05 | 143,532 |
2016-10-10 | $47.19 | $47.25 | $47.15 | $47.23 | $36.06 | 110,117 |
2016-10-07 | $47.19 | $47.23 | $47.15 | $47.19 | $36.03 | 90,545 |
2016-10-06 | $47.11 | $47.20 | $47.11 | $47.19 | $36.03 | 252,130 |
2016-10-05 | $47.15 | $47.19 | $47.12 | $47.13 | $35.98 | 595,147 |
2016-10-04 | $47.16 | $47.20 | $47.12 | $47.13 | $35.98 | 84,828 |
2016-10-03 | $47.12 | $47.17 | $47.10 | $47.13 | $35.98 | 68,552 |
2016-09-30 | $47.29 | $47.33 | $47.28 | $47.28 | $35.97 | 217,055 |
2016-09-29 | $47.26 | $47.29 | $47.25 | $47.26 | $35.96 | 104,690 |
2016-09-28 | $47.26 | $47.31 | $47.22 | $47.31 | $36.00 | 214,452 |
2016-09-27 | $47.27 | $47.29 | $47.20 | $47.27 | $35.97 | 86,646 |
2016-09-26 | $47.24 | $47.26 | $47.21 | $47.22 | $35.93 | 446,894 |
2016-09-23 | $47.17 | $47.25 | $47.17 | $47.23 | $35.94 | 72,749 |
2016-09-22 | $47.16 | $47.23 | $47.13 | $47.18 | $35.90 | 77,877 |
2016-09-21 | $47.16 | $47.20 | $47.12 | $47.18 | $35.90 | 153,172 |
2016-09-20 | $47.15 | $47.19 | $47.10 | $47.16 | $35.88 | 54,995 |
2016-09-19 | $47.14 | $47.15 | $47.09 | $47.11 | $35.84 | 56,247 |
2016-09-16 | $47.10 | $47.12 | $47.02 | $47.10 | $35.84 | 32,124 |
2016-09-15 | $47.09 | $47.15 | $47.05 | $47.14 | $35.87 | 79,691 |
2016-09-14 | $47.06 | $47.13 | $47.06 | $47.07 | $35.81 | 45,250 |
2016-09-13 | $47.10 | $47.13 | $47.02 | $47.02 | $35.78 | 79,892 |
2016-09-12 | $47.09 | $47.14 | $47.05 | $47.08 | $35.82 | 193,505 |
2016-09-09 | $47.10 | $47.13 | $47.02 | $47.05 | $35.80 | 124,463 |
2016-09-08 | $47.11 | $47.15 | $47.09 | $47.11 | $35.84 | 94,106 |
2016-09-07 | $47.13 | $47.16 | $47.07 | $47.12 | $35.85 | 76,372 |
2016-09-06 | $47.07 | $47.15 | $47.07 | $47.14 | $35.87 | 157,724 |
2016-09-02 | $47.08 | $47.14 | $47.04 | $47.10 | $35.84 | 139,802 |
2016-09-01 | $47.03 | $47.10 | $47.02 | $47.03 | $35.78 | 92,961 |
2016-08-31 | $47.23 | $47.25 | $47.19 | $47.20 | $35.78 | 119,231 |
2016-08-30 | $47.23 | $47.23 | $47.13 | $47.23 | $35.80 | 69,576 |
2016-08-29 | $47.20 | $47.23 | $47.17 | $47.21 | $35.79 | 49,249 |
2016-08-26 | $47.17 | $47.23 | $47.11 | $47.16 | $35.75 | 60,129 |
2016-08-25 | $47.16 | $47.20 | $47.12 | $47.17 | $35.76 | 55,806 |
2016-08-24 | $47.10 | $47.21 | $47.10 | $47.15 | $35.74 | 109,558 |
2016-08-23 | $47.16 | $47.17 | $47.08 | $47.10 | $35.71 | 39,826 |
2016-08-22 | $47.14 | $47.15 | $47.09 | $47.13 | $35.73 | 58,340 |
2016-08-19 | $47.14 | $47.16 | $47.08 | $47.14 | $35.74 | 45,730 |
2016-08-18 | $47.15 | $47.17 | $47.08 | $47.17 | $35.76 | 77,584 |
2016-08-17 | $47.09 | $47.16 | $47.05 | $47.10 | $35.71 | 116,010 |
2016-08-16 | $47.14 | $47.14 | $47.10 | $47.10 | $35.71 | 59,606 |
2016-08-15 | $47.15 | $47.15 | $47.08 | $47.14 | $35.74 | 91,822 |
2016-08-12 | $47.08 | $47.14 | $47.04 | $47.11 | $35.71 | 74,986 |
2016-08-11 | $47.07 | $47.11 | $47.03 | $47.09 | $35.70 | 247,595 |
2016-08-10 | $47.24 | $47.24 | $47.02 | $47.10 | $35.71 | 120,495 |
2016-08-09 | $47.02 | $47.06 | $47.01 | $47.06 | $35.68 | 77,124 |
2016-08-08 | $47.02 | $47.08 | $46.97 | $47.05 | $35.67 | 79,103 |
2016-08-05 | $47.04 | $47.10 | $46.92 | $47.02 | $35.65 | 52,627 |
2016-08-04 | $46.94 | $47.02 | $46.94 | $47.02 | $35.65 | 191,766 |
2016-08-03 | $46.96 | $47.00 | $46.92 | $46.93 | $35.58 | 209,007 |
2016-08-02 | $46.89 | $46.96 | $46.89 | $46.95 | $35.59 | 132,745 |
2016-08-01 | $46.89 | $47.00 | $46.86 | $46.88 | $35.54 | 117,445 |
2016-07-29 | $47.11 | $47.13 | $47.06 | $47.08 | $35.58 | 87,742 |
2016-07-28 | $47.15 | $47.15 | $47.05 | $47.09 | $35.59 | 84,709 |
2016-07-27 | $47.12 | $47.23 | $47.07 | $47.16 | $35.64 | 85,925 |
2016-07-26 | $47.16 | $47.16 | $47.07 | $47.13 | $35.62 | 84,254 |
2016-07-25 | $47.13 | $47.17 | $47.08 | $47.08 | $35.58 | 102,862 |
2016-07-22 | $47.09 | $47.15 | $47.00 | $47.11 | $35.60 | 78,502 |
2016-07-21 | $47.10 | $47.16 | $47.00 | $47.12 | $35.61 | 99,917 |
2016-07-20 | $47.05 | $47.09 | $47.00 | $47.08 | $35.58 | 49,326 |
2016-07-19 | $47.00 | $47.05 | $47.00 | $47.04 | $35.55 | 105,759 |
2016-07-18 | $46.97 | $47.04 | $46.92 | $46.99 | $35.51 | 169,031 |
2016-07-15 | $46.98 | $46.99 | $46.88 | $46.94 | $35.47 | 218,901 |
2016-07-14 | $46.92 | $47.01 | $46.91 | $46.95 | $35.48 | 47,580 |
2016-07-13 | $46.95 | $46.95 | $46.83 | $46.86 | $35.41 | 66,083 |
2016-07-12 | $46.82 | $46.93 | $46.79 | $46.86 | $35.41 | 85,660 |
2016-07-11 | $46.82 | $46.89 | $46.73 | $46.80 | $35.37 | 166,675 |
2016-07-08 | $46.67 | $46.85 | $46.65 | $46.75 | $35.33 | 51,936 |
2016-07-07 | $46.60 | $46.65 | $46.54 | $46.64 | $35.25 | 59,070 |
2016-07-06 | $46.54 | $46.60 | $46.52 | $46.56 | $35.19 | 84,167 |
2016-07-05 | $46.76 | $46.76 | $46.52 | $46.55 | $35.18 | 56,633 |
2016-07-01 | $46.53 | $46.81 | $46.52 | $46.61 | $35.22 | 97,453 |
2016-06-30 | $46.67 | $46.74 | $46.59 | $46.74 | $35.20 | 84,966 |
2016-06-29 | $46.52 | $46.68 | $46.52 | $46.68 | $35.15 | 59,491 |
2016-06-28 | $46.47 | $46.69 | $46.47 | $46.58 | $35.07 | 53,446 |
2016-06-27 | $46.53 | $46.59 | $46.47 | $46.47 | $34.99 | 116,247 |
2016-06-24 | $46.71 | $46.84 | $46.61 | $46.71 | $35.18 | 266,722 |
2016-06-23 | $46.84 | $46.93 | $46.79 | $46.86 | $35.29 | 166,929 |
2016-06-22 | $46.80 | $46.84 | $46.76 | $46.83 | $35.27 | 102,293 |
2016-06-21 | $46.78 | $46.82 | $46.73 | $46.81 | $35.25 | 72,889 |
2016-06-20 | $46.79 | $46.86 | $46.71 | $46.72 | $35.18 | 46,024 |
2016-06-17 | $46.76 | $46.79 | $46.72 | $46.74 | $35.20 | 105,913 |
2016-06-16 | $46.77 | $46.84 | $46.67 | $46.79 | $35.24 | 115,827 |
2016-06-15 | $46.81 | $46.84 | $46.79 | $46.80 | $35.24 | 47,107 |
2016-06-14 | $46.86 | $46.86 | $46.79 | $46.80 | $35.24 | 67,948 |
2016-06-13 | $46.88 | $46.92 | $46.84 | $46.89 | $35.31 | 51,949 |
2016-06-10 | $46.91 | $46.95 | $46.84 | $46.86 | $35.28 | 132,118 |
2016-06-09 | $46.93 | $46.96 | $46.88 | $46.93 | $35.34 | 63,788 |
2016-06-08 | $46.91 | $46.95 | $46.88 | $46.95 | $35.36 | 33,181 |
2016-06-07 | $46.91 | $46.95 | $46.90 | $46.94 | $35.35 | 174,228 |
2016-06-06 | $46.88 | $46.93 | $46.83 | $46.91 | $35.33 | 69,219 |
2016-06-03 | $46.89 | $46.94 | $46.82 | $46.90 | $35.32 | 163,244 |
2016-06-02 | $46.82 | $46.89 | $46.76 | $46.89 | $35.31 | 86,462 |
2016-06-01 | $46.84 | $46.87 | $46.79 | $46.82 | $35.26 | 57,143 |
2016-05-31 | $47.01 | $47.05 | $46.96 | $47.01 | $35.28 | 52,628 |
2016-05-27 | $46.92 | $46.99 | $46.91 | $46.97 | $35.25 | 50,843 |
2016-05-26 | $47.00 | $47.00 | $46.92 | $46.94 | $35.23 | 75,793 |
2016-05-25 | $46.89 | $47.00 | $46.87 | $46.97 | $35.25 | 119,950 |
2016-05-24 | $46.87 | $46.92 | $46.84 | $46.88 | $35.18 | 44,307 |
2016-05-23 | $46.86 | $46.88 | $46.82 | $46.84 | $35.15 | 48,850 |
2016-05-20 | $46.81 | $46.85 | $46.76 | $46.85 | $35.16 | 110,521 |
2016-05-19 | $46.80 | $46.85 | $46.72 | $46.81 | $35.13 | 63,430 |
2016-05-18 | $46.77 | $46.84 | $46.71 | $46.76 | $35.09 | 110,705 |
2016-05-17 | $46.75 | $46.84 | $46.75 | $46.77 | $35.10 | 69,585 |
2016-05-16 | $46.74 | $46.80 | $46.70 | $46.80 | $35.12 | 53,972 |
2016-05-13 | $46.70 | $46.80 | $46.70 | $46.74 | $35.08 | 90,180 |
2016-05-12 | $46.74 | $46.78 | $46.68 | $46.77 | $35.10 | 79,598 |
2016-05-11 | $46.74 | $46.76 | $46.67 | $46.68 | $35.03 | 57,041 |
2016-05-10 | $46.70 | $46.78 | $46.65 | $46.75 | $35.08 | 71,379 |
2016-05-09 | $46.67 | $46.74 | $46.62 | $46.72 | $35.06 | 72,166 |
2016-05-06 | $46.61 | $46.73 | $46.58 | $46.67 | $35.02 | 43,186 |
2016-05-05 | $46.72 | $46.74 | $46.61 | $46.64 | $35.00 | 67,161 |
2016-05-04 | $46.68 | $46.74 | $46.57 | $46.68 | $35.03 | 130,517 |
2016-05-03 | $46.69 | $46.71 | $46.62 | $46.68 | $35.03 | 98,799 |
2016-05-02 | $46.74 | $46.75 | $46.67 | $46.71 | $35.05 | 141,239 |
2016-04-29 | $46.86 | $46.92 | $46.82 | $46.82 | $35.03 | 85,007 |
2016-04-28 | $46.83 | $46.93 | $46.83 | $46.85 | $35.05 | 65,494 |
2016-04-27 | $46.83 | $46.90 | $46.82 | $46.90 | $35.09 | 59,054 |
2016-04-26 | $46.81 | $46.86 | $46.78 | $46.85 | $35.05 | 47,060 |
2016-04-25 | $46.83 | $46.90 | $46.76 | $46.84 | $35.04 | 79,018 |
2016-04-22 | $46.81 | $46.88 | $46.78 | $46.79 | $35.01 | 91,883 |
2016-04-21 | $46.76 | $46.79 | $46.72 | $46.76 | $34.98 | 35,710 |
2016-04-20 | $46.76 | $46.86 | $46.65 | $46.76 | $34.98 | 70,234 |
2016-04-19 | $46.65 | $46.75 | $46.64 | $46.72 | $34.95 | 92,123 |
2016-04-18 | $46.63 | $46.81 | $46.60 | $46.70 | $34.94 | 64,459 |
2016-04-15 | $46.55 | $46.66 | $46.51 | $46.64 | $34.89 | 141,967 |
2016-04-14 | $46.58 | $46.65 | $46.50 | $46.57 | $34.84 | 52,584 |
2016-04-13 | $46.49 | $46.65 | $46.48 | $46.64 | $34.89 | 146,912 |
2016-04-12 | $46.52 | $46.56 | $46.45 | $46.49 | $34.78 | 90,932 |
2016-04-11 | $46.45 | $46.60 | $46.44 | $46.48 | $34.77 | 54,172 |
2016-04-08 | $46.47 | $46.51 | $46.40 | $46.46 | $34.76 | 41,726 |
2016-04-07 | $46.36 | $46.45 | $46.30 | $46.39 | $34.71 | 108,318 |
2016-04-06 | $46.31 | $46.38 | $46.26 | $46.35 | $34.68 | 274,213 |
2016-04-05 | $46.32 | $46.34 | $46.19 | $46.20 | $34.56 | 1,345,013 |
2016-04-04 | $46.32 | $46.43 | $46.20 | $46.20 | $34.56 | 88,764 |
2016-04-01 | $46.36 | $46.46 | $46.27 | $46.30 | $34.64 | 55,298 |
2016-03-31 | $46.40 | $46.53 | $46.40 | $46.48 | $34.67 | 81,094 |
2016-03-30 | $46.42 | $46.51 | $46.42 | $46.50 | $34.69 | 30,355 |
2016-03-29 | $46.38 | $46.50 | $46.32 | $46.43 | $34.63 | 280,989 |
2016-03-28 | $46.41 | $46.50 | $46.34 | $46.39 | $34.60 | 47,365 |
2016-03-24 | $46.46 | $46.46 | $46.29 | $46.30 | $34.54 | 283,476 |
2016-03-23 | $46.40 | $46.46 | $46.36 | $46.37 | $34.59 | 138,950 |
2016-03-22 | $46.45 | $46.46 | $46.38 | $46.42 | $34.63 | 50,032 |
2016-03-21 | $46.37 | $46.48 | $46.35 | $46.44 | $34.64 | 138,649 |
2016-03-18 | $46.41 | $46.45 | $46.35 | $46.44 | $34.64 | 52,051 |
2016-03-17 | $46.42 | $46.49 | $46.38 | $46.45 | $34.65 | 84,763 |
2016-03-16 | $46.29 | $46.39 | $46.23 | $46.38 | $34.59 | 33,436 |
2016-03-15 | $46.24 | $46.27 | $46.20 | $46.27 | $34.51 | 95,096 |
2016-03-14 | $46.21 | $46.25 | $46.17 | $46.23 | $34.48 | 105,016 |
2016-03-11 | $46.16 | $46.28 | $46.13 | $46.23 | $34.48 | 88,699 |
2016-03-10 | $46.08 | $46.12 | $46.02 | $46.12 | $34.40 | 140,540 |
2016-03-09 | $45.98 | $46.06 | $45.92 | $46.06 | $34.36 | 91,433 |
2016-03-08 | $45.97 | $46.03 | $45.84 | $45.94 | $34.27 | 91,623 |
2016-03-07 | $45.95 | $45.99 | $45.91 | $45.99 | $34.30 | 57,936 |
2016-03-04 | $45.88 | $45.95 | $45.83 | $45.94 | $34.27 | 78,852 |
2016-03-03 | $45.74 | $45.86 | $45.74 | $45.85 | $34.20 | 366,996 |
2016-03-02 | $45.73 | $45.76 | $45.70 | $45.75 | $34.13 | 57,257 |
2016-03-01 | $45.70 | $45.75 | $45.58 | $45.75 | $34.13 | 116,243 |
2016-02-29 | $45.71 | $45.80 | $45.65 | $45.80 | $34.04 | 160,112 |
2016-02-26 | $45.55 | $45.66 | $45.55 | $45.66 | $33.93 | 233,011 |
2016-02-25 | $45.56 | $45.58 | $45.47 | $45.53 | $33.84 | 69,941 |
2016-02-24 | $45.47 | $45.58 | $45.40 | $45.58 | $33.87 | 144,052 |
2016-02-23 | $45.51 | $45.59 | $45.46 | $45.54 | $33.84 | 53,239 |
2016-02-22 | $45.50 | $45.53 | $45.47 | $45.48 | $33.80 | 97,685 |
2016-02-19 | $45.50 | $45.51 | $45.40 | $45.48 | $33.80 | 79,533 |
2016-02-18 | $45.49 | $45.50 | $45.36 | $45.41 | $33.75 | 240,546 |
2016-02-17 | $45.47 | $45.51 | $45.36 | $45.36 | $33.71 | 126,975 |
2016-02-16 | $45.38 | $45.44 | $45.32 | $45.44 | $33.77 | 77,605 |
2016-02-12 | $45.47 | $45.49 | $45.31 | $45.35 | $33.70 | 48,319 |
2016-02-11 | $45.46 | $45.51 | $45.36 | $45.49 | $33.81 | 60,513 |
2016-02-10 | $45.50 | $45.72 | $45.47 | $45.47 | $33.79 | 56,613 |
2016-02-09 | $45.62 | $45.73 | $45.44 | $45.56 | $33.86 | 115,502 |
2016-02-08 | $45.64 | $45.75 | $45.60 | $45.75 | $34.00 | 63,688 |
2016-02-05 | $45.65 | $45.76 | $45.61 | $45.64 | $33.92 | 263,423 |
2016-02-04 | $45.75 | $45.80 | $45.65 | $45.65 | $33.93 | 86,847 |
2016-02-03 | $45.79 | $45.79 | $45.65 | $45.66 | $33.93 | 104,898 |
2016-02-02 | $45.75 | $45.80 | $45.70 | $45.73 | $33.98 | 58,499 |
2016-02-01 | $45.80 | $45.84 | $45.71 | $45.73 | $33.98 | 102,129 |
2016-01-29 | $45.89 | $46.00 | $45.89 | $45.94 | $34.03 | 156,116 |
2016-01-28 | $45.86 | $45.94 | $45.85 | $45.88 | $33.99 | 102,604 |
2016-01-27 | $45.92 | $45.99 | $45.83 | $45.99 | $34.07 | 80,492 |
2016-01-26 | $45.92 | $46.03 | $45.86 | $45.94 | $34.03 | 143,442 |
2016-01-25 | $45.93 | $46.00 | $45.79 | $45.86 | $33.97 | 81,269 |
2016-01-22 | $45.84 | $46.00 | $45.73 | $45.88 | $33.99 | 138,193 |
2016-01-21 | $45.85 | $46.06 | $45.73 | $45.78 | $33.91 | 230,605 |
2016-01-20 | $45.91 | $45.94 | $45.69 | $45.75 | $33.89 | 418,815 |
2016-01-19 | $46.04 | $46.08 | $45.87 | $45.87 | $33.98 | 122,366 |
2016-01-15 | $45.99 | $46.10 | $45.95 | $46.05 | $34.11 | 189,135 |
2016-01-14 | $46.17 | $46.25 | $46.09 | $46.09 | $34.14 | 194,832 |
2016-01-13 | $46.22 | $46.30 | $46.15 | $46.15 | $34.19 | 72,487 |
2016-01-12 | $46.22 | $46.25 | $46.15 | $46.25 | $34.26 | 111,785 |
2016-01-11 | $46.17 | $46.24 | $46.13 | $46.15 | $34.19 | 72,057 |
2016-01-08 | $46.13 | $46.20 | $46.06 | $46.16 | $34.19 | 78,351 |
2016-01-07 | $46.11 | $46.11 | $46.05 | $46.09 | $34.14 | 50,939 |
2016-01-06 | $46.11 | $46.19 | $46.04 | $46.16 | $34.19 | 143,584 |
2016-01-05 | $46.19 | $46.24 | $46.06 | $46.15 | $34.19 | 104,876 |
2016-01-04 | $45.95 | $46.22 | $45.85 | $46.13 | $34.17 | 86,164 |
2015-12-31 | $46.03 | $46.27 | $46.03 | $46.13 | $34.17 | 232,095 |
2015-12-30 | $46.03 | $46.26 | $46.03 | $46.26 | $34.27 | 230,706 |
2015-12-29 | $46.31 | $46.31 | $46.01 | $46.22 | $34.24 | 182,791 |
2015-12-28 | $46.28 | $46.37 | $46.10 | $46.10 | $34.04 | 319,771 |
2015-12-24 | $46.25 | $46.38 | $46.23 | $46.34 | $34.21 | 106,119 |
2015-12-23 | $46.27 | $46.40 | $46.16 | $46.40 | $34.26 | 334,769 |
2015-12-22 | $46.20 | $46.25 | $46.10 | $46.23 | $34.13 | 297,442 |
2015-12-21 | $46.44 | $46.44 | $46.19 | $46.23 | $34.13 | 250,196 |
2015-12-18 | $46.17 | $46.36 | $45.95 | $46.28 | $34.17 | 320,286 |
2015-12-17 | $46.34 | $46.34 | $46.16 | $46.21 | $34.12 | 183,494 |
2015-12-16 | $46.29 | $46.30 | $46.04 | $46.10 | $34.04 | 173,024 |
2015-12-15 | $46.35 | $46.37 | $46.04 | $46.19 | $34.10 | 134,978 |
2015-12-14 | $46.13 | $46.33 | $46.04 | $46.12 | $34.05 | 209,301 |
2015-12-11 | $46.38 | $46.56 | $46.15 | $46.26 | $34.15 | 460,559 |
2015-12-10 | $46.69 | $46.69 | $46.49 | $46.57 | $34.38 | 208,590 |
2015-12-09 | $46.57 | $46.73 | $46.47 | $46.68 | $34.46 | 211,122 |
2015-12-08 | $46.62 | $46.78 | $46.45 | $46.55 | $34.37 | 434,754 |
2015-12-07 | $46.85 | $46.85 | $46.77 | $46.82 | $34.57 | 435,631 |
2015-12-04 | $46.79 | $46.90 | $46.64 | $46.90 | $34.63 | 434,153 |
2015-12-03 | $46.77 | $46.81 | $46.61 | $46.72 | $34.49 | 421,671 |
2015-12-02 | $46.76 | $46.80 | $46.67 | $46.68 | $34.46 | 75,113 |
2015-12-01 | $46.79 | $46.80 | $46.69 | $46.76 | $34.52 | 50,121 |
2015-11-30 | $46.81 | $46.90 | $46.79 | $46.90 | $34.51 | 57,427 |
2015-11-27 | $47.00 | $47.00 | $46.77 | $46.79 | $34.43 | 390,470 |
2015-11-25 | $46.80 | $46.89 | $46.77 | $46.88 | $34.49 | 302,778 |
2015-11-24 | $46.95 | $46.96 | $46.81 | $46.96 | $34.55 | 365,340 |
2015-11-23 | $46.94 | $46.98 | $46.86 | $46.92 | $34.52 | 110,950 |
2015-11-20 | $46.97 | $47.00 | $46.91 | $46.97 | $34.56 | 87,906 |
2015-11-19 | $47.07 | $47.07 | $46.94 | $46.99 | $34.57 | 42,149 |
2015-11-18 | $47.02 | $47.09 | $46.98 | $47.08 | $34.64 | 76,745 |
2015-11-17 | $47.09 | $47.14 | $47.00 | $47.11 | $34.66 | 236,619 |
2015-11-16 | $47.08 | $47.17 | $47.07 | $47.15 | $34.69 | 78,589 |
2015-11-13 | $47.15 | $47.18 | $47.10 | $47.12 | $34.67 | 39,095 |
2015-11-12 | $47.19 | $47.24 | $47.13 | $47.16 | $34.70 | 124,352 |
2015-11-11 | $47.45 | $47.45 | $47.02 | $47.24 | $34.76 | 60,687 |
2015-11-10 | $47.28 | $47.31 | $47.23 | $47.26 | $34.77 | 54,837 |
2015-11-09 | $47.33 | $47.35 | $47.21 | $47.22 | $34.74 | 73,122 |
2015-11-06 | $47.37 | $47.40 | $47.30 | $47.33 | $34.82 | 66,057 |
2015-11-05 | $47.38 | $47.44 | $47.37 | $47.43 | $34.90 | 154,737 |
2015-11-04 | $47.44 | $47.44 | $47.36 | $47.40 | $34.87 | 84,641 |
2015-11-03 | $47.36 | $47.46 | $47.36 | $47.43 | $34.90 | 130,360 |
2015-11-02 | $47.36 | $47.46 | $47.36 | $47.42 | $34.89 | 63,660 |
2015-10-30 | $47.61 | $47.68 | $47.59 | $47.64 | $34.92 | 313,707 |
2015-10-29 | $47.65 | $47.70 | $47.65 | $47.66 | $34.94 | 138,987 |
2015-10-28 | $47.70 | $47.70 | $47.61 | $47.69 | $34.96 | 198,419 |
2015-10-27 | $47.63 | $47.71 | $47.56 | $47.60 | $34.89 | 85,693 |
2015-10-26 | $47.63 | $47.70 | $47.58 | $47.69 | $34.96 | 95,886 |
2015-10-23 | $47.62 | $47.62 | $47.51 | $47.54 | $34.85 | 202,153 |
2015-10-22 | $47.52 | $47.61 | $47.50 | $47.59 | $34.89 | 846,191 |
2015-10-21 | $47.55 | $47.60 | $47.51 | $47.51 | $34.83 | 52,929 |
2015-10-20 | $47.56 | $47.60 | $47.50 | $47.50 | $34.82 | 75,648 |
2015-10-19 | $47.51 | $47.58 | $47.50 | $47.57 | $34.87 | 295,397 |
2015-10-16 | $47.63 | $47.76 | $47.51 | $47.62 | $34.91 | 109,238 |
2015-10-15 | $47.61 | $47.62 | $47.54 | $47.60 | $34.89 | 128,603 |
2015-10-14 | $47.56 | $47.65 | $47.56 | $47.57 | $34.87 | 38,993 |
2015-10-13 | $47.56 | $47.64 | $47.54 | $47.63 | $34.92 | 112,963 |
2015-10-12 | $47.56 | $47.70 | $47.56 | $47.63 | $34.92 | 28,989 |
2015-10-09 | $47.56 | $47.57 | $47.40 | $47.56 | $34.87 | 43,788 |
2015-10-08 | $47.47 | $47.57 | $47.29 | $47.55 | $34.86 | 43,872 |
2015-10-07 | $47.42 | $47.49 | $47.41 | $47.43 | $34.77 | 34,307 |
2015-10-06 | $47.39 | $47.45 | $47.39 | $47.41 | $34.76 | 77,004 |
2015-10-05 | $47.43 | $47.71 | $47.35 | $47.36 | $34.72 | 404,901 |
2015-10-02 | $47.38 | $47.51 | $47.35 | $47.49 | $34.81 | 84,840 |
2015-10-01 | $47.60 | $47.60 | $47.38 | $47.51 | $34.83 | 100,605 |
2015-09-30 | $47.65 | $47.76 | $47.65 | $47.76 | $34.88 | 93,211 |
2015-09-29 | $47.74 | $47.86 | $47.66 | $47.77 | $34.89 | 69,018 |
2015-09-28 | $47.89 | $47.97 | $47.75 | $47.76 | $34.88 | 40,747 |
2015-09-25 | $47.94 | $48.06 | $47.87 | $48.03 | $35.08 | 46,167 |
2015-09-24 | $47.97 | $48.09 | $47.92 | $47.92 | $35.00 | 232,759 |
2015-09-23 | $48.05 | $48.15 | $47.93 | $47.96 | $35.03 | 130,289 |
2015-09-22 | $48.04 | $48.19 | $47.96 | $48.08 | $35.12 | 73,430 |
2015-09-21 | $48.14 | $48.21 | $48.12 | $48.13 | $35.15 | 46,798 |
2015-09-18 | $48.26 | $48.26 | $48.05 | $48.22 | $35.22 | 60,974 |
2015-09-17 | $48.32 | $48.36 | $48.20 | $48.32 | $35.29 | 35,066 |
2015-09-16 | $48.30 | $48.37 | $48.30 | $48.37 | $35.33 | 39,000 |
2015-09-15 | $48.32 | $48.38 | $48.31 | $48.34 | $35.31 | 51,830 |
2015-09-14 | $48.36 | $48.43 | $48.28 | $48.30 | $35.28 | 42,168 |
2015-09-11 | $48.33 | $48.40 | $48.31 | $48.35 | $35.31 | 67,594 |
2015-09-10 | $48.34 | $48.40 | $48.16 | $48.33 | $35.30 | 81,408 |
2015-09-09 | $48.37 | $48.37 | $48.29 | $48.32 | $35.29 | 30,803 |
2015-09-08 | $48.31 | $48.35 | $48.24 | $48.34 | $35.31 | 68,568 |
2015-09-04 | $48.25 | $48.31 | $48.23 | $48.31 | $35.28 | 126,225 |
2015-09-03 | $48.30 | $48.35 | $48.20 | $48.22 | $35.22 | 626,824 |
2015-09-02 | $48.17 | $48.25 | $48.07 | $48.24 | $35.23 | 113,330 |
2015-09-01 | $48.15 | $48.20 | $48.02 | $48.03 | $35.08 | 104,552 |
2015-08-31 | $48.30 | $48.36 | $48.25 | $48.36 | $35.18 | 93,910 |
2015-08-28 | $48.22 | $48.30 | $48.12 | $48.30 | $35.14 | 287,532 |
2015-08-27 | $48.06 | $48.30 | $48.06 | $48.09 | $34.99 | 88,160 |
2015-08-26 | $48.01 | $48.24 | $47.95 | $48.24 | $35.09 | 62,367 |
2015-08-25 | $48.05 | $48.30 | $46.46 | $47.94 | $34.88 | 87,476 |
2015-08-24 | $46.40 | $48.02 | $45.00 | $47.73 | $34.72 | 296,577 |
2015-08-21 | $48.33 | $48.38 | $48.26 | $48.31 | $35.15 | 97,404 |
2015-08-20 | $48.38 | $48.43 | $48.32 | $48.33 | $35.16 | 95,297 |
2015-08-19 | $48.41 | $48.48 | $48.36 | $48.40 | $35.21 | 303,396 |
2015-08-18 | $48.49 | $48.51 | $48.40 | $48.50 | $35.28 | 34,928 |
2015-08-17 | $48.41 | $48.52 | $48.39 | $48.49 | $35.28 | 135,807 |
2015-08-14 | $48.42 | $48.52 | $48.37 | $48.39 | $35.20 | 242,559 |
2015-08-13 | $48.39 | $48.49 | $48.33 | $48.33 | $35.16 | 111,443 |
2015-08-12 | $48.46 | $48.53 | $48.42 | $48.50 | $35.29 | 36,692 |
2015-08-11 | $48.53 | $48.63 | $48.53 | $48.54 | $35.31 | 69,956 |
2015-08-10 | $48.64 | $48.64 | $48.55 | $48.55 | $35.32 | 71,011 |
2015-08-07 | $48.54 | $48.71 | $48.51 | $48.58 | $35.34 | 236,780 |
2015-08-06 | $48.75 | $48.78 | $48.67 | $48.67 | $35.41 | 73,272 |
2015-08-05 | $48.79 | $48.83 | $48.72 | $48.80 | $35.50 | 466,757 |
2015-08-04 | $48.82 | $48.85 | $48.72 | $48.73 | $35.45 | 115,685 |
2015-08-03 | $49.03 | $49.03 | $48.81 | $48.87 | $35.55 | 41,119 |
2015-07-31 | $49.06 | $49.07 | $48.98 | $49.00 | $35.52 | 44,847 |
2015-07-30 | $49.00 | $49.05 | $48.98 | $49.03 | $35.54 | 83,013 |
2015-07-29 | $49.00 | $49.07 | $48.95 | $49.01 | $35.53 | 107,681 |
2015-07-28 | $48.92 | $49.05 | $48.92 | $49.01 | $35.53 | 168,907 |
2015-07-27 | $49.03 | $49.05 | $48.95 | $49.01 | $35.53 | 60,344 |
2015-07-24 | $49.06 | $49.11 | $48.99 | $49.08 | $35.58 | 111,729 |
2015-07-23 | $49.17 | $49.20 | $49.07 | $49.07 | $35.57 | 136,785 |
2015-07-22 | $49.20 | $49.22 | $49.08 | $49.20 | $35.66 | 55,785 |
2015-07-21 | $49.23 | $49.24 | $49.20 | $49.21 | $35.67 | 96,453 |
SPDR Blackstone Senior Loan ETF (SRLN) News Headlines
Recent SPDR Blackstone Senior Loan ETF (SRLN) News
Similar Companies to SPDR Blackstone Senior Loan ETF (SRLN) 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 | -- | -- | -- |