SPDR Citi International Government Inflation-Protected Bond ETF (WIP) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.71 ($-0.01) -0.03%
SPDR Citi International Government Inflation-Protected Bond ETF - Daily Information
Click for more stock information on SPDR Citi International Government Inflation-Protected Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $38.74 |
Previous Close | $38.71 |
High | $38.99 |
Low | $38.57 |
Adjusted Open | $38.74 |
Previous Adjusted Close | $38.71 |
Adjusted High | $38.99 |
Adjusted Low | $38.57 |
About SPDR Citi International Government Inflation-Protected Bond ETF (WIP)
In seeking to track the performance of the FTSE International Inflation-Linked Securities Select Index (the "Index"), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. ("SSGA FM" or the "Adviser"), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Fund may use derivatives, including credit default swaps and credit default index swaps, to obtain investment exposure that the Adviser expects to correlate closely with the Index, or a portion of the Index, and in managing cash flows. The Index is designed to measure the total return performance of inflation-linked bonds outside the United States with fixed-rate coupon payments that are linked to an inflation index. Inflation-protected public obligations of the inflation-linked government bond markets of developed and emerging market countries, commonly known in the United States as TIPS, are securities issued by such governments that are designed to provide inflation protection to investors. The Index includes government debt (direct obligations of the issuer country) but does not include quasi-government debt or corporate debt. To be included in the Index, bonds must be linked to an inflation index and (i) meet a country-specific minimum issue size, depending on the currency in which the issue is denominated; (ii) have a fixed-rate stated coupon; (iii) have at least one year remaining to maturity at the Index rebalancing date; (iv) settle on or before the Index rebalancing date; and (v) rated at least C by Standard & Poor's Financial Services LLC ("S&P") or at least Ca by Moody's Investors Service, Inc. ("Moody's) (excluding defaulted issuers). The Index is a market-value weighted, capped total return index, in which the maximum market capitalization-based weights of each individual country in the Index cannot exceed 22.5% of the total Index weight. The total market weights of countries with more than 4.6% market weight in the Index cannot collectively exceed 45% of the total Index weight. After the country weights are determined, constituents within each country are assigned weights in proportion to their market capitalization. Additionally, an index quality is assigned to each Index bond as of profile fixing. The quality is first mapped to the S&P rating. If a bond is not rated by S&P but is rated by Moody's, the S&P equivalent of the Moody's rating is assigned to the index quality. If a bond is rated as investment-grade by one rating agency and high-yield by the other, the S&P equivalent of the investment-grade rating is assigned to the index quality. If a bond is rated by neither S&P nor Moody's, the bond is not assigned an index quality. When an issuer defaults, is assigned a D rating by S&P, or enters into Chapter 7 or Chapter 11 bankruptcy protection in the U.S. (or equivalent in its local market), its bonds remain in the Index until the end of the month. The Index is rebalanced monthly, on the last day of the month. Countries covered in the Index as of February 29, 2020 comprised: Australia, Brazil, Canada, France, Germany, Israel, Italy, Japan, Mexico, New Zealand, South Africa, South Korea, Spain, Turkey and the United Kingdom, although this may change from time to time. As of February 29, 2020, a significant portion of the Fund comprised companies located in Europe and the United Kingdom, although this may change from time to time. As of February 29, 2020, there were approximately 179 securities in the Index. The Index is sponsored by FTSE Russell (the "Index Provider"), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Citi International Government Inflation-Protected Bond ETF (WIP)
Historical Stock Data for SPDR Citi International Government Inflation-Protected Bond ETF (WIP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $38.74 | $38.99 | $38.57 | $38.71 | $38.71 | 52,804 |
2025-04-29 | $39.12 | $39.12 | $38.68 | $38.72 | $38.72 | 32,789 |
2025-04-28 | $38.71 | $39.23 | $38.68 | $38.98 | $38.98 | 30,041 |
2025-04-25 | $38.60 | $38.89 | $38.51 | $38.81 | $38.81 | 17,186 |
2025-04-24 | $38.36 | $38.96 | $38.36 | $38.60 | $38.60 | 92,289 |
2025-04-23 | $38.62 | $38.72 | $38.17 | $38.32 | $38.32 | 34,882 |
2025-04-22 | $38.53 | $38.75 | $38.42 | $38.59 | $38.59 | 70,611 |
2025-04-21 | $38.39 | $38.97 | $38.39 | $38.50 | $38.50 | 292,751 |
2025-04-17 | $38.21 | $38.66 | $37.93 | $38.25 | $38.25 | 75,353 |
2025-04-16 | $37.96 | $38.09 | $37.67 | $38.00 | $38.00 | 46,012 |
2025-04-15 | $37.81 | $38.00 | $37.60 | $37.96 | $37.96 | 37,120 |
2025-04-14 | $37.53 | $37.94 | $37.53 | $37.68 | $37.68 | 48,570 |
2025-04-11 | $37.10 | $37.82 | $37.10 | $37.48 | $37.48 | 37,923 |
2025-04-10 | $37.20 | $37.59 | $36.80 | $37.52 | $37.52 | 34,764 |
2025-04-09 | $36.62 | $37.01 | $35.94 | $37.00 | $37.00 | 147,813 |
2025-04-08 | $36.69 | $37.86 | $36.25 | $36.69 | $36.69 | 15,486 |
2025-04-07 | $37.51 | $37.51 | $36.63 | $36.63 | $36.63 | 29,591 |
2025-04-04 | $37.96 | $38.85 | $37.52 | $37.52 | $37.52 | 116,933 |
2025-04-03 | $38.33 | $38.99 | $38.13 | $38.32 | $38.32 | 68,882 |
2025-04-02 | $37.60 | $37.63 | $37.41 | $37.60 | $37.60 | 191,779 |
2025-04-01 | $37.44 | $37.55 | $37.27 | $37.49 | $37.49 | 25,335 |
2025-03-31 | $37.48 | $37.55 | $37.00 | $37.50 | $37.34 | 27,310 |
2025-03-28 | $37.67 | $37.67 | $37.29 | $37.48 | $37.48 | 12,569 |
2025-03-27 | $37.55 | $37.63 | $37.41 | $37.43 | $37.43 | 8,462 |
2025-03-26 | $37.69 | $37.69 | $37.40 | $37.51 | $37.51 | 17,762 |
2025-03-25 | $37.60 | $37.71 | $37.43 | $37.63 | $37.63 | 12,132 |
2025-03-24 | $37.63 | $37.65 | $37.44 | $37.53 | $37.53 | 36,809 |
2025-03-21 | $37.66 | $37.88 | $37.54 | $37.62 | $37.62 | 13,618 |
2025-03-20 | $38.00 | $38.01 | $37.56 | $37.56 | $37.56 | 17,196 |
2025-03-19 | $38.00 | $38.08 | $37.83 | $37.94 | $37.94 | 23,485 |
2025-03-18 | $38.10 | $38.19 | $38.00 | $38.16 | $38.16 | 40,713 |
2025-03-17 | $38.00 | $38.20 | $37.87 | $38.06 | $38.06 | 16,831 |
2025-03-14 | $37.55 | $37.98 | $37.55 | $37.69 | $37.69 | 61,268 |
2025-03-13 | $37.50 | $37.72 | $37.50 | $37.69 | $37.69 | 33,680 |
2025-03-12 | $37.57 | $37.98 | $37.51 | $37.51 | $37.51 | 29,530 |
2025-03-11 | $37.67 | $38.00 | $37.67 | $37.69 | $37.69 | 49,917 |
2025-03-10 | $37.73 | $37.94 | $37.50 | $37.54 | $37.54 | 114,230 |
2025-03-07 | $37.78 | $38.25 | $37.55 | $37.57 | $37.57 | 101,334 |
2025-03-06 | $37.51 | $37.78 | $37.42 | $37.42 | $37.42 | 32,555 |
2025-03-05 | $37.49 | $37.70 | $37.37 | $37.62 | $37.62 | 13,810 |
2025-03-04 | $37.25 | $37.53 | $37.09 | $37.21 | $37.21 | 111,187 |
2025-03-03 | $37.16 | $37.45 | $37.12 | $37.12 | $37.12 | 22,463 |
2025-02-28 | $37.43 | $37.43 | $37.09 | $37.11 | $36.96 | 196,333 |
2025-02-27 | $37.43 | $37.43 | $37.12 | $37.34 | $37.19 | 26,914 |
2025-02-26 | $37.45 | $37.53 | $37.28 | $37.46 | $37.31 | 9,162 |
2025-02-25 | $37.74 | $37.74 | $37.19 | $37.49 | $37.34 | 22,118 |
2025-02-24 | $37.42 | $37.42 | $37.23 | $37.42 | $37.27 | 117,171 |
2025-02-21 | $37.44 | $37.44 | $37.15 | $37.44 | $37.29 | 42,766 |
2025-02-20 | $37.25 | $37.41 | $37.07 | $37.38 | $37.23 | 26,003 |
2025-02-19 | $37.05 | $37.22 | $36.93 | $36.99 | $36.85 | 125,727 |
2025-02-18 | $37.11 | $37.38 | $37.05 | $37.36 | $37.21 | 45,121 |
2025-02-14 | $37.12 | $37.47 | $37.12 | $37.17 | $37.02 | 88,834 |
2025-02-13 | $36.80 | $37.21 | $36.80 | $37.21 | $37.06 | 29,678 |
2025-02-12 | $36.96 | $37.08 | $36.68 | $36.87 | $36.73 | 15,440 |
2025-02-11 | $36.79 | $37.13 | $36.79 | $37.13 | $36.98 | 33,139 |
2025-02-10 | $36.91 | $37.06 | $36.79 | $36.89 | $36.75 | 13,338 |
2025-02-07 | $37.04 | $37.40 | $36.77 | $36.81 | $36.67 | 88,671 |
2025-02-06 | $37.07 | $37.50 | $36.90 | $36.94 | $36.80 | 43,468 |
2025-02-05 | $37.06 | $37.27 | $37.00 | $37.18 | $37.03 | 22,420 |
2025-02-04 | $36.71 | $37.15 | $36.71 | $37.11 | $36.96 | 22,759 |
2025-02-03 | $36.43 | $36.89 | $36.43 | $36.70 | $36.55 | 11,880 |
2025-01-31 | $36.76 | $36.98 | $36.36 | $36.51 | $36.29 | 29,180 |
2025-01-30 | $36.72 | $37.01 | $36.71 | $36.71 | $36.49 | 31,776 |
2025-01-29 | $36.60 | $36.85 | $36.60 | $36.66 | $36.44 | 32,875 |
2025-01-28 | $36.61 | $36.90 | $36.61 | $36.83 | $36.61 | 47,568 |
2025-01-27 | $36.76 | $36.93 | $36.71 | $36.71 | $36.49 | 28,426 |
2025-01-24 | $36.58 | $36.95 | $36.58 | $36.82 | $36.82 | 10,334 |
2025-01-23 | $36.61 | $36.89 | $36.55 | $36.58 | $36.58 | 20,820 |
2025-01-22 | $36.62 | $36.75 | $36.53 | $36.53 | $36.53 | 34,675 |
2025-01-21 | $36.06 | $36.84 | $36.06 | $36.84 | $36.84 | 46,271 |
2025-01-17 | $36.20 | $36.53 | $36.17 | $36.36 | $36.36 | 39,841 |
2025-01-16 | $35.82 | $36.38 | $35.82 | $36.38 | $36.38 | 56,255 |
2025-01-15 | $36.27 | $36.27 | $35.65 | $36.15 | $36.15 | 73,733 |
2025-01-14 | $35.49 | $35.73 | $35.31 | $35.65 | $35.65 | 119,145 |
2025-01-13 | $35.65 | $35.70 | $35.26 | $35.57 | $35.57 | 1,149,682 |
2025-01-10 | $35.67 | $36.06 | $35.67 | $35.76 | $35.76 | 24,794 |
2025-01-08 | $35.80 | $36.15 | $35.80 | $36.01 | $36.01 | 14,616 |
2025-01-07 | $36.53 | $36.53 | $36.16 | $36.32 | $36.32 | 18,673 |
2025-01-06 | $36.30 | $36.69 | $36.30 | $36.53 | $36.53 | 32,251 |
2025-01-03 | $36.32 | $36.48 | $36.01 | $36.01 | $36.01 | 13,221 |
2025-01-02 | $36.29 | $36.62 | $36.09 | $36.20 | $36.20 | 131,065 |
2024-12-31 | $36.22 | $36.22 | $35.50 | $36.18 | $36.18 | 50,915 |
2024-12-30 | $36.19 | $36.22 | $35.72 | $36.21 | $36.21 | 39,056 |
2024-12-27 | $36.21 | $36.54 | $36.04 | $36.06 | $36.06 | 35,744 |
2024-12-26 | $36.18 | $36.62 | $35.84 | $36.62 | $36.62 | 57,389 |
2024-12-24 | $36.24 | $36.37 | $35.91 | $36.19 | $36.19 | 25,759 |
2024-12-23 | $36.32 | $36.57 | $36.02 | $36.23 | $36.23 | 35,258 |
2024-12-20 | $36.14 | $36.55 | $36.12 | $36.37 | $36.37 | 26,299 |
2024-12-19 | $36.00 | $36.56 | $35.66 | $36.07 | $36.07 | 38,297 |
2024-12-18 | $36.76 | $36.97 | $36.02 | $36.19 | $35.97 | 30,492 |
2024-12-17 | $36.85 | $37.23 | $36.53 | $36.76 | $36.54 | 36,551 |
2024-12-16 | $37.17 | $37.34 | $36.94 | $36.95 | $36.73 | 56,923 |
2024-12-13 | $37.32 | $37.50 | $37.07 | $37.13 | $37.13 | 24,223 |
2024-12-12 | $37.56 | $37.82 | $37.14 | $37.14 | $37.14 | 28,604 |
2024-12-11 | $37.32 | $37.86 | $37.32 | $37.58 | $37.58 | 17,775 |
2024-12-10 | $37.68 | $37.68 | $37.47 | $37.58 | $37.58 | 25,552 |
2024-12-09 | $37.69 | $38.00 | $37.46 | $37.62 | $37.62 | 20,996 |
2024-12-06 | $37.84 | $37.99 | $37.64 | $37.68 | $37.68 | 30,393 |
2024-12-05 | $37.74 | $38.00 | $37.51 | $37.75 | $37.75 | 39,649 |
2024-12-04 | $37.61 | $37.80 | $37.57 | $37.57 | $37.57 | 22,671 |
2024-12-03 | $37.53 | $37.82 | $37.51 | $37.58 | $37.58 | 17,465 |
2024-12-02 | $37.82 | $37.82 | $37.10 | $37.51 | $37.51 | 21,979 |
2024-11-29 | $37.86 | $37.86 | $37.70 | $37.75 | $37.75 | 12,630 |
2024-11-27 | $37.54 | $37.83 | $37.54 | $37.68 | $37.68 | 14,380 |
2024-11-26 | $37.65 | $37.73 | $37.28 | $37.41 | $37.41 | 20,697 |
2024-11-25 | $37.28 | $37.62 | $37.28 | $37.40 | $37.40 | 24,221 |
2024-11-22 | $37.29 | $37.37 | $37.13 | $37.26 | $37.26 | 14,524 |
2024-11-21 | $37.43 | $37.57 | $37.18 | $37.25 | $37.25 | 21,042 |
2024-11-20 | $37.55 | $37.59 | $37.31 | $37.32 | $37.32 | 20,960 |
2024-11-19 | $37.25 | $37.56 | $37.25 | $37.55 | $37.55 | 19,101 |
2024-11-18 | $37.26 | $37.53 | $37.13 | $37.26 | $37.26 | 65,561 |
2024-11-15 | $37.18 | $37.40 | $37.12 | $37.18 | $37.18 | 39,973 |
2024-11-14 | $37.23 | $37.29 | $36.87 | $37.15 | $37.15 | 40,844 |
2024-11-13 | $37.47 | $37.53 | $37.13 | $37.16 | $37.16 | 53,180 |
2024-11-12 | $37.63 | $37.79 | $37.40 | $37.41 | $37.41 | 149,028 |
2024-11-11 | $37.80 | $37.80 | $37.52 | $37.63 | $37.63 | 28,474 |
2024-11-08 | $38.09 | $38.15 | $37.65 | $37.70 | $37.70 | 52,541 |
2024-11-07 | $37.94 | $38.31 | $37.85 | $38.24 | $38.24 | 48,528 |
2024-11-06 | $37.77 | $38.01 | $37.44 | $37.98 | $37.98 | 64,959 |
2024-11-05 | $38.04 | $38.19 | $37.69 | $38.15 | $38.15 | 31,445 |
2024-11-04 | $38.07 | $38.18 | $37.85 | $38.02 | $38.02 | 29,256 |
2024-11-01 | $37.85 | $38.00 | $37.73 | $37.73 | $37.73 | 20,425 |
2024-10-31 | $38.12 | $38.18 | $37.90 | $38.12 | $37.95 | 13,871 |
2024-10-30 | $38.22 | $38.28 | $38.05 | $38.28 | $38.11 | 15,637 |
2024-10-29 | $38.34 | $38.39 | $38.12 | $38.12 | $37.95 | 11,869 |
2024-10-28 | $38.54 | $38.54 | $38.29 | $38.34 | $38.17 | 19,507 |
2024-10-25 | $38.61 | $38.68 | $38.38 | $38.38 | $38.21 | 15,454 |
2024-10-24 | $38.39 | $38.58 | $38.34 | $38.38 | $38.38 | 53,561 |
2024-10-23 | $38.46 | $38.55 | $38.15 | $38.37 | $38.37 | 23,581 |
2024-10-22 | $38.72 | $38.84 | $38.45 | $38.57 | $38.57 | 75,977 |
2024-10-21 | $38.74 | $38.90 | $38.67 | $38.68 | $38.68 | 25,385 |
2024-10-18 | $38.79 | $39.21 | $38.79 | $38.87 | $38.87 | 70,601 |
2024-10-17 | $38.81 | $39.03 | $38.79 | $38.79 | $38.79 | 17,492 |
2024-10-16 | $38.92 | $38.97 | $38.77 | $38.78 | $38.78 | 8,223 |
2024-10-15 | $39.08 | $39.09 | $38.66 | $38.81 | $38.81 | 92,858 |
2024-10-14 | $38.97 | $39.07 | $38.92 | $39.01 | $39.01 | 22,672 |
2024-10-11 | $38.94 | $39.20 | $38.94 | $39.12 | $39.12 | 18,977 |
2024-10-10 | $38.94 | $39.17 | $38.89 | $38.96 | $38.96 | 42,231 |
2024-10-09 | $39.16 | $39.31 | $39.03 | $39.03 | $39.03 | 61,359 |
2024-10-08 | $39.23 | $39.37 | $39.17 | $39.37 | $39.37 | 27,594 |
2024-10-07 | $39.15 | $39.47 | $39.10 | $39.30 | $39.30 | 51,711 |
2024-10-04 | $39.66 | $39.66 | $39.19 | $39.19 | $39.19 | 47,161 |
2024-10-03 | $39.78 | $39.87 | $39.57 | $39.69 | $39.69 | 25,611 |
2024-10-02 | $39.83 | $40.19 | $39.83 | $39.96 | $39.96 | 20,545 |
2024-10-01 | $41.00 | $41.11 | $39.92 | $39.92 | $39.92 | 17,173 |
2024-09-30 | $40.19 | $40.36 | $40.10 | $40.29 | $40.14 | 11,915 |
2024-09-27 | $39.85 | $40.37 | $39.85 | $40.32 | $40.32 | 31,747 |
2024-09-26 | $40.04 | $40.38 | $39.91 | $40.01 | $40.01 | 8,881 |
2024-09-25 | $40.25 | $40.32 | $39.95 | $40.09 | $40.09 | 42,535 |
2024-09-24 | $39.82 | $40.50 | $39.82 | $40.34 | $40.34 | 74,470 |
2024-09-23 | $39.84 | $39.97 | $39.76 | $39.79 | $39.79 | 96,894 |
2024-09-20 | $39.81 | $39.99 | $39.80 | $39.91 | $39.91 | 35,943 |
2024-09-19 | $39.96 | $40.18 | $39.86 | $40.10 | $40.10 | 6,950 |
2024-09-18 | $40.04 | $40.26 | $39.90 | $40.00 | $40.00 | 9,636 |
2024-09-17 | $40.08 | $40.10 | $39.76 | $39.95 | $39.95 | 17,285 |
2024-09-16 | $39.82 | $40.10 | $39.30 | $40.09 | $40.09 | 14,931 |
2024-09-13 | $39.59 | $39.92 | $39.50 | $39.87 | $39.87 | 57,930 |
2024-09-12 | $39.24 | $39.79 | $39.24 | $39.46 | $39.46 | 98,383 |
2024-09-11 | $39.32 | $39.42 | $39.05 | $39.36 | $39.36 | 1,312,983 |
2024-09-10 | $39.41 | $39.56 | $39.26 | $39.33 | $39.33 | 14,303 |
2024-09-09 | $39.61 | $39.66 | $39.35 | $39.37 | $39.37 | 15,180 |
2024-09-06 | $39.72 | $39.85 | $39.43 | $39.74 | $39.74 | 10,869 |
2024-09-05 | $39.58 | $39.80 | $39.46 | $39.72 | $39.72 | 22,111 |
2024-09-04 | $39.29 | $39.55 | $39.25 | $39.27 | $39.27 | 12,202 |
2024-09-03 | $39.50 | $39.58 | $39.09 | $39.15 | $39.15 | 28,781 |
2024-08-30 | $39.52 | $39.80 | $39.46 | $39.74 | $39.60 | 14,623 |
2024-08-29 | $39.58 | $39.76 | $39.25 | $39.41 | $39.41 | 57,104 |
2024-08-28 | $40.00 | $40.06 | $39.75 | $39.77 | $39.77 | 33,917 |
2024-08-27 | $40.14 | $40.15 | $40.01 | $40.01 | $40.01 | 9,650 |
2024-08-26 | $40.10 | $40.31 | $40.00 | $40.02 | $40.02 | 30,512 |
2024-08-23 | $39.71 | $40.20 | $39.67 | $40.08 | $40.08 | 49,644 |
2024-08-22 | $39.70 | $39.81 | $39.50 | $39.50 | $39.50 | 12,586 |
2024-08-21 | $39.80 | $40.04 | $39.56 | $39.78 | $39.78 | 41,341 |
2024-08-20 | $39.77 | $39.89 | $39.40 | $39.80 | $39.80 | 15,560 |
2024-08-19 | $39.20 | $39.84 | $38.70 | $39.49 | $39.49 | 26,360 |
2024-08-16 | $39.29 | $39.61 | $39.13 | $39.32 | $39.32 | 107,869 |
2024-08-15 | $39.31 | $39.39 | $39.11 | $39.33 | $39.33 | 13,688 |
2024-08-14 | $39.42 | $39.53 | $39.27 | $39.52 | $39.52 | 8,183 |
2024-08-13 | $39.15 | $39.55 | $39.07 | $39.55 | $39.55 | 16,410 |
2024-08-12 | $39.08 | $39.09 | $38.90 | $39.09 | $39.09 | 19,287 |
2024-08-09 | $38.83 | $39.14 | $38.83 | $39.10 | $39.10 | 64,617 |
2024-08-08 | $38.40 | $38.91 | $38.40 | $38.91 | $38.91 | 36,883 |
2024-08-07 | $38.78 | $39.00 | $38.11 | $38.47 | $38.47 | 37,969 |
2024-08-06 | $38.88 | $39.03 | $38.61 | $38.63 | $38.63 | 29,559 |
2024-08-05 | $38.55 | $39.36 | $38.55 | $38.85 | $38.85 | 22,316 |
2024-08-02 | $38.91 | $39.15 | $38.83 | $39.09 | $39.09 | 11,789 |
2024-08-01 | $38.64 | $38.97 | $38.50 | $38.60 | $38.60 | 59,364 |
2024-07-31 | $38.78 | $39.10 | $38.75 | $38.88 | $38.69 | 9,889 |
2024-07-30 | $38.53 | $38.71 | $38.41 | $38.70 | $38.70 | 7,982 |
2024-07-29 | $38.47 | $39.10 | $38.37 | $38.65 | $38.65 | 33,112 |
2024-07-26 | $38.62 | $38.65 | $38.34 | $38.51 | $38.51 | 12,438 |
2024-07-25 | $38.46 | $38.61 | $38.28 | $38.56 | $38.56 | 32,144 |
2024-07-24 | $38.54 | $38.74 | $38.44 | $38.47 | $38.47 | 49,618 |
2024-07-23 | $38.63 | $38.79 | $38.44 | $38.78 | $38.78 | 32,282 |
2024-07-22 | $38.65 | $38.91 | $38.61 | $38.85 | $38.85 | 21,614 |
2024-07-19 | $38.92 | $38.92 | $38.65 | $38.83 | $38.83 | 16,034 |
2024-07-18 | $39.28 | $39.28 | $38.85 | $39.02 | $39.02 | 21,006 |
2024-07-17 | $39.01 | $39.40 | $38.99 | $39.27 | $39.27 | 35,037 |
2024-07-16 | $39.12 | $39.30 | $39.11 | $39.30 | $39.30 | 41,605 |
2024-07-15 | $39.00 | $39.26 | $39.00 | $39.07 | $39.07 | 68,491 |
2024-07-12 | $39.00 | $39.29 | $38.78 | $39.11 | $39.11 | 13,321 |
2024-07-11 | $39.01 | $39.05 | $38.84 | $38.92 | $38.92 | 11,291 |
2024-07-10 | $38.66 | $38.83 | $38.55 | $38.82 | $38.82 | 81,795 |
2024-07-09 | $38.61 | $38.63 | $38.47 | $38.50 | $38.50 | 25,882 |
2024-07-08 | $38.44 | $38.67 | $38.44 | $38.61 | $38.61 | 26,260 |
2024-07-05 | $38.37 | $38.75 | $38.19 | $38.75 | $38.75 | 59,684 |
2024-07-03 | $37.94 | $38.26 | $37.94 | $38.23 | $38.23 | 11,456 |
2024-07-02 | $38.09 | $38.10 | $37.21 | $37.78 | $37.78 | 81,125 |
2024-07-01 | $38.22 | $38.42 | $38.05 | $38.13 | $38.13 | 46,111 |
2024-06-28 | $38.61 | $38.77 | $38.34 | $38.51 | $38.51 | 24,450 |
2024-06-27 | $38.60 | $38.77 | $38.53 | $38.70 | $38.70 | 85,247 |
2024-06-26 | $38.44 | $38.81 | $38.44 | $38.69 | $38.69 | 145,447 |
2024-06-25 | $38.62 | $38.74 | $38.55 | $38.69 | $38.69 | 228,875 |
2024-06-24 | $38.51 | $38.68 | $38.50 | $38.60 | $38.60 | 16,333 |
2024-06-21 | $38.51 | $38.61 | $38.35 | $38.53 | $38.53 | 31,402 |
2024-06-20 | $38.55 | $38.68 | $38.49 | $38.52 | $38.52 | 12,068 |
2024-06-18 | $38.53 | $38.72 | $38.43 | $38.72 | $38.72 | 40,162 |
2024-06-17 | $38.33 | $38.62 | $38.33 | $38.42 | $38.42 | 74,959 |
2024-06-14 | $38.42 | $38.67 | $38.34 | $38.66 | $38.66 | 19,797 |
2024-06-13 | $38.74 | $38.74 | $38.52 | $38.62 | $38.62 | 95,656 |
2024-06-12 | $38.78 | $39.51 | $38.57 | $38.74 | $38.74 | 23,622 |
2024-06-11 | $38.42 | $38.56 | $38.35 | $38.36 | $38.36 | 52,922 |
2024-06-10 | $38.59 | $38.65 | $38.40 | $38.46 | $38.46 | 21,498 |
2024-06-07 | $39.06 | $39.06 | $38.70 | $38.71 | $38.71 | 31,087 |
2024-06-06 | $39.27 | $39.35 | $39.12 | $39.13 | $39.13 | 23,000 |
2024-06-05 | $39.21 | $39.54 | $39.07 | $39.19 | $39.19 | 16,548 |
2024-06-04 | $39.14 | $39.16 | $38.86 | $39.05 | $39.05 | 48,099 |
2024-06-03 | $39.01 | $39.21 | $38.84 | $39.10 | $39.10 | 40,459 |
2024-05-31 | $39.06 | $39.20 | $38.92 | $39.09 | $38.81 | 14,788 |
2024-05-30 | $39.02 | $39.09 | $38.89 | $38.94 | $38.66 | 24,277 |
2024-05-29 | $39.17 | $39.17 | $38.93 | $39.00 | $38.72 | 25,855 |
2024-05-28 | $39.39 | $39.50 | $39.10 | $39.17 | $38.89 | 128,472 |
2024-05-24 | $39.38 | $39.48 | $39.22 | $39.45 | $39.45 | 20,476 |
2024-05-23 | $39.37 | $39.97 | $39.22 | $39.33 | $39.33 | 19,821 |
2024-05-22 | $39.47 | $39.76 | $39.31 | $39.31 | $39.31 | 32,313 |
2024-05-21 | $39.73 | $39.78 | $39.10 | $39.62 | $39.62 | 34,641 |
2024-05-20 | $39.73 | $39.79 | $39.70 | $39.71 | $39.71 | 41,761 |
2024-05-17 | $39.64 | $39.86 | $39.64 | $39.69 | $39.69 | 94,715 |
2024-05-16 | $39.67 | $39.76 | $39.64 | $39.65 | $39.65 | 23,793 |
2024-05-15 | $39.30 | $39.70 | $39.28 | $39.67 | $39.67 | 44,401 |
2024-05-14 | $39.11 | $39.30 | $39.11 | $39.30 | $39.30 | 10,031 |
2024-05-13 | $39.26 | $39.40 | $39.12 | $39.18 | $39.18 | 29,002 |
2024-05-10 | $39.05 | $39.26 | $39.04 | $39.17 | $39.17 | 137,335 |
2024-05-09 | $39.01 | $39.23 | $39.01 | $39.23 | $39.23 | 14,254 |
2024-05-08 | $38.97 | $39.35 | $38.97 | $39.07 | $39.07 | 19,924 |
2024-05-07 | $39.34 | $39.40 | $39.11 | $39.34 | $39.34 | 29,232 |
2024-05-06 | $39.04 | $39.34 | $39.04 | $39.20 | $39.20 | 38,061 |
2024-05-03 | $39.22 | $39.22 | $38.53 | $38.91 | $38.91 | 53,641 |
2024-05-02 | $38.46 | $38.84 | $38.46 | $38.62 | $38.62 | 21,466 |
2024-05-01 | $38.41 | $38.60 | $38.37 | $38.41 | $38.41 | 44,034 |
2024-04-30 | $38.89 | $38.98 | $38.73 | $38.74 | $38.45 | 50,135 |
2024-04-29 | $38.91 | $39.30 | $38.91 | $39.10 | $38.81 | 120,377 |
2024-04-26 | $38.80 | $38.89 | $38.55 | $38.85 | $38.56 | 58,535 |
2024-04-25 | $38.72 | $38.79 | $38.50 | $38.78 | $38.49 | 47,131 |
2024-04-24 | $38.53 | $38.88 | $38.43 | $38.68 | $38.39 | 233,258 |
2024-04-23 | $38.50 | $39.01 | $38.50 | $38.96 | $38.67 | 293,697 |
2024-04-22 | $38.41 | $38.70 | $38.33 | $38.70 | $38.41 | 22,394 |
2024-04-19 | $38.49 | $38.70 | $38.39 | $38.51 | $38.22 | 78,672 |
2024-04-18 | $38.53 | $38.78 | $38.53 | $38.63 | $38.34 | 30,785 |
2024-04-17 | $38.49 | $38.80 | $38.44 | $38.59 | $38.30 | 41,170 |
2024-04-16 | $38.75 | $39.05 | $38.40 | $38.58 | $38.29 | 32,699 |
2024-04-15 | $38.97 | $39.19 | $38.90 | $38.92 | $38.63 | 45,104 |
2024-04-12 | $39.12 | $40.44 | $38.87 | $39.11 | $39.11 | 52,188 |
2024-04-11 | $38.50 | $39.80 | $38.50 | $39.15 | $39.15 | 97,506 |
2024-04-10 | $39.33 | $39.65 | $39.15 | $39.31 | $39.31 | 25,618 |
2024-04-09 | $40.06 | $40.09 | $39.80 | $39.83 | $39.83 | 105,367 |
2024-04-08 | $39.72 | $40.23 | $39.72 | $39.94 | $39.94 | 31,596 |
2024-04-05 | $39.94 | $39.94 | $39.50 | $39.94 | $39.94 | 39,759 |
2024-04-04 | $40.00 | $40.01 | $39.63 | $40.01 | $40.01 | 23,559 |
2024-04-03 | $39.90 | $39.98 | $39.59 | $39.98 | $39.98 | 132,098 |
2024-04-02 | $39.58 | $39.70 | $39.36 | $39.55 | $39.55 | 42,066 |
2024-04-01 | $39.60 | $39.78 | $39.37 | $39.52 | $39.52 | 37,735 |
2024-03-28 | $39.97 | $40.06 | $39.95 | $39.98 | $39.84 | 18,961 |
2024-03-27 | $40.00 | $40.05 | $39.92 | $40.00 | $39.86 | 29,921 |
2024-03-26 | $40.04 | $40.04 | $39.84 | $40.00 | $39.86 | 49,025 |
2024-03-25 | $39.83 | $40.12 | $39.82 | $39.97 | $39.82 | 13,273 |
2024-03-22 | $40.09 | $40.68 | $39.59 | $39.97 | $39.83 | 41,388 |
2024-03-21 | $40.02 | $40.20 | $40.02 | $40.03 | $39.89 | 20,006 |
2024-03-20 | $39.75 | $40.24 | $39.75 | $40.02 | $39.88 | 19,690 |
2024-03-19 | $39.92 | $39.97 | $39.70 | $39.83 | $39.69 | 41,466 |
2024-03-18 | $39.94 | $40.02 | $39.60 | $39.93 | $39.79 | 43,379 |
2024-03-15 | $40.08 | $40.15 | $40.04 | $40.04 | $40.04 | 21,723 |
2024-03-14 | $40.40 | $40.40 | $40.11 | $40.11 | $40.11 | 9,420 |
2024-03-13 | $40.42 | $40.58 | $40.34 | $40.56 | $40.56 | 18,696 |
2024-03-12 | $40.33 | $40.74 | $39.98 | $40.42 | $40.42 | 143,279 |
2024-03-11 | $40.51 | $40.56 | $40.39 | $40.43 | $40.43 | 12,353 |
2024-03-08 | $40.54 | $40.69 | $39.40 | $40.39 | $40.39 | 92,589 |
2024-03-07 | $40.43 | $40.52 | $40.31 | $40.48 | $40.48 | 20,897 |
2024-03-06 | $40.23 | $40.34 | $40.12 | $40.25 | $40.25 | 28,723 |
2024-03-05 | $40.11 | $40.23 | $39.99 | $40.23 | $40.23 | 63,653 |
2024-03-04 | $39.78 | $40.03 | $39.77 | $39.97 | $39.97 | 56,659 |
2024-03-01 | $39.92 | $39.94 | $39.56 | $39.85 | $39.85 | 273,707 |
2024-02-29 | $39.94 | $40.07 | $39.80 | $39.91 | $39.91 | 24,623 |
2024-02-28 | $39.94 | $39.94 | $39.65 | $39.82 | $39.82 | 22,385 |
2024-02-27 | $39.67 | $39.95 | $39.46 | $39.77 | $39.77 | 40,277 |
2024-02-26 | $39.83 | $39.88 | $39.65 | $39.77 | $39.77 | 21,412 |
2024-02-23 | $39.91 | $39.93 | $39.70 | $39.85 | $39.85 | 21,568 |
2024-02-22 | $39.98 | $40.20 | $39.75 | $39.90 | $39.90 | 18,951 |
2024-02-21 | $40.00 | $40.06 | $39.84 | $39.93 | $39.93 | 20,775 |
2024-02-20 | $40.08 | $40.11 | $39.92 | $40.01 | $40.01 | 15,342 |
2024-02-16 | $39.77 | $40.05 | $39.65 | $39.92 | $39.92 | 17,010 |
2024-02-15 | $39.98 | $40.09 | $39.87 | $39.88 | $39.88 | 19,455 |
2024-02-14 | $39.68 | $39.98 | $39.53 | $39.98 | $39.98 | 70,007 |
2024-02-13 | $39.45 | $40.24 | $39.45 | $39.64 | $39.64 | 110,190 |
2024-02-12 | $39.70 | $40.74 | $39.23 | $39.75 | $39.75 | 36,747 |
2024-02-09 | $39.74 | $39.99 | $39.66 | $39.70 | $39.70 | 206,526 |
2024-02-08 | $39.85 | $40.08 | $39.56 | $39.86 | $39.86 | 24,598 |
2024-02-07 | $40.05 | $40.17 | $39.77 | $39.92 | $39.92 | 20,123 |
2024-02-06 | $39.81 | $40.12 | $39.70 | $40.06 | $40.06 | 22,600 |
2024-02-05 | $39.84 | $39.89 | $39.24 | $39.69 | $39.69 | 61,943 |
2024-02-02 | $40.24 | $40.38 | $39.65 | $39.89 | $39.89 | 21,297 |
2024-02-01 | $40.30 | $40.79 | $40.01 | $40.68 | $40.68 | 24,522 |
2024-01-31 | $40.38 | $40.60 | $40.10 | $40.10 | $40.01 | 38,218 |
2024-01-30 | $40.27 | $40.45 | $40.02 | $40.32 | $40.23 | 24,533 |
2024-01-29 | $40.22 | $40.32 | $39.90 | $40.30 | $40.21 | 34,588 |
2024-01-26 | $40.15 | $40.42 | $39.61 | $40.10 | $40.01 | 69,427 |
2024-01-25 | $40.23 | $40.23 | $39.92 | $40.15 | $40.06 | 27,174 |
2024-01-24 | $40.12 | $40.26 | $40.02 | $40.02 | $39.93 | 49,528 |
2024-01-23 | $39.86 | $40.30 | $39.63 | $39.80 | $39.71 | 17,889 |
2024-01-22 | $39.95 | $40.15 | $39.84 | $39.97 | $39.88 | 110,924 |
2024-01-19 | $40.03 | $40.07 | $39.86 | $39.90 | $39.81 | 15,541 |
2024-01-18 | $40.02 | $40.06 | $39.52 | $39.92 | $39.83 | 29,055 |
2024-01-17 | $39.80 | $39.95 | $39.71 | $39.85 | $39.76 | 16,224 |
2024-01-16 | $40.32 | $40.55 | $40.00 | $40.08 | $39.99 | 56,775 |
2024-01-12 | $40.86 | $40.94 | $40.75 | $40.75 | $40.75 | 16,166 |
2024-01-11 | $40.59 | $40.94 | $40.58 | $40.69 | $40.69 | 17,384 |
2024-01-10 | $40.65 | $40.93 | $40.60 | $40.63 | $40.63 | 220,937 |
2024-01-09 | $40.91 | $40.95 | $40.58 | $40.80 | $40.80 | 9,470 |
2024-01-08 | $40.91 | $41.12 | $40.91 | $41.08 | $41.08 | 17,843 |
2024-01-05 | $41.10 | $41.31 | $40.74 | $41.15 | $41.15 | 73,292 |
2024-01-04 | $41.04 | $41.22 | $40.80 | $41.14 | $41.14 | 178,543 |
2024-01-03 | $40.99 | $41.36 | $40.35 | $41.09 | $41.09 | 45,823 |
2024-01-02 | $41.65 | $42.08 | $41.21 | $41.29 | $41.29 | 59,091 |
2023-12-29 | $41.71 | $42.07 | $41.71 | $41.94 | $41.94 | 50,590 |
2023-12-28 | $42.16 | $42.42 | $41.70 | $41.71 | $41.71 | 59,237 |
2023-12-27 | $42.31 | $42.37 | $41.45 | $42.37 | $42.37 | 55,714 |
2023-12-26 | $42.09 | $42.16 | $41.50 | $41.94 | $41.94 | 28,053 |
2023-12-22 | $42.13 | $42.16 | $41.79 | $41.83 | $41.83 | 97,729 |
2023-12-21 | $41.70 | $41.98 | $41.70 | $41.82 | $41.82 | 52,707 |
2023-12-20 | $41.77 | $41.87 | $41.50 | $41.70 | $41.70 | 20,676 |
2023-12-19 | $41.30 | $41.82 | $41.02 | $41.79 | $41.79 | 28,159 |
2023-12-18 | $41.20 | $41.41 | $41.11 | $41.15 | $41.15 | 112,344 |
2023-12-15 | $41.49 | $41.80 | $41.36 | $41.50 | $41.33 | 16,717 |
2023-12-14 | $41.00 | $42.07 | $41.00 | $41.49 | $41.32 | 48,944 |
2023-12-13 | $40.14 | $40.99 | $40.13 | $40.99 | $40.82 | 58,428 |
2023-12-12 | $40.29 | $40.29 | $39.98 | $40.13 | $39.96 | 317,248 |
2023-12-11 | $40.03 | $40.29 | $39.95 | $40.27 | $40.10 | 60,943 |
2023-12-08 | $40.33 | $40.40 | $40.10 | $40.12 | $39.95 | 29,741 |
2023-12-07 | $40.57 | $40.67 | $40.37 | $40.57 | $40.40 | 16,365 |
2023-12-06 | $40.49 | $40.89 | $40.39 | $40.54 | $40.37 | 77,565 |
2023-12-05 | $40.07 | $40.99 | $40.06 | $40.21 | $40.04 | 57,193 |
2023-12-04 | $39.91 | $40.10 | $39.81 | $40.09 | $39.92 | 61,637 |
2023-12-01 | $40.00 | $40.33 | $39.35 | $40.21 | $40.04 | 151,409 |
2023-11-30 | $40.20 | $40.45 | $39.72 | $40.25 | $39.86 | 28,839 |
2023-11-29 | $40.55 | $40.60 | $40.12 | $40.27 | $39.88 | 46,542 |
2023-11-28 | $40.30 | $40.54 | $40.26 | $40.54 | $40.15 | 17,515 |
2023-11-27 | $40.03 | $40.25 | $39.78 | $40.12 | $39.73 | 84,271 |
2023-11-24 | $39.76 | $40.11 | $39.76 | $40.11 | $40.11 | 8,756 |
2023-11-22 | $40.12 | $40.16 | $39.84 | $39.91 | $39.91 | 17,660 |
2023-11-21 | $40.22 | $40.26 | $39.44 | $40.20 | $40.20 | 63,732 |
2023-11-20 | $40.07 | $40.18 | $40.02 | $40.10 | $40.10 | 13,093 |
2023-11-17 | $39.82 | $40.16 | $39.82 | $39.93 | $39.93 | 31,792 |
2023-11-16 | $39.69 | $40.11 | $39.58 | $39.84 | $39.84 | 31,453 |
2023-11-15 | $39.67 | $39.95 | $39.57 | $39.72 | $39.72 | 44,256 |
2023-11-14 | $39.42 | $40.00 | $39.14 | $39.90 | $39.90 | 21,275 |
2023-11-13 | $38.57 | $38.85 | $38.56 | $38.81 | $38.81 | 16,891 |
2023-11-10 | $38.68 | $38.93 | $38.58 | $38.92 | $38.92 | 11,625 |
2023-11-09 | $39.01 | $39.25 | $38.72 | $38.72 | $38.72 | 70,138 |
2023-11-08 | $38.97 | $39.25 | $38.83 | $39.17 | $39.17 | 26,791 |
2023-11-07 | $39.11 | $39.20 | $38.85 | $39.12 | $39.12 | 32,292 |
2023-11-06 | $39.17 | $39.50 | $37.99 | $38.23 | $38.23 | 55,437 |
2023-11-03 | $39.10 | $40.06 | $39.10 | $39.33 | $39.33 | 56,595 |
2023-11-02 | $38.51 | $38.85 | $38.46 | $38.72 | $38.72 | 30,036 |
2023-11-01 | $37.81 | $38.14 | $37.81 | $38.14 | $38.14 | 18,899 |
2023-10-31 | $38.21 | $38.28 | $37.96 | $38.08 | $37.78 | 41,002 |
2023-10-30 | $38.05 | $38.33 | $38.02 | $38.27 | $37.97 | 37,016 |
2023-10-27 | $38.05 | $38.36 | $37.97 | $38.24 | $38.24 | 44,604 |
2023-10-26 | $37.88 | $38.17 | $37.76 | $38.10 | $38.10 | 49,685 |
2023-10-25 | $38.00 | $38.13 | $37.75 | $37.84 | $37.84 | 298,329 |
2023-10-24 | $38.14 | $38.38 | $37.90 | $38.20 | $38.20 | 250,860 |
2023-10-23 | $37.88 | $38.26 | $37.76 | $38.13 | $38.13 | 176,315 |
2023-10-20 | $37.91 | $38.04 | $37.70 | $37.88 | $37.88 | 43,137 |
2023-10-19 | $37.95 | $38.12 | $37.86 | $37.96 | $37.96 | 10,783 |
2023-10-18 | $38.18 | $38.28 | $38.00 | $38.00 | $38.00 | 42,875 |
2023-10-17 | $38.20 | $38.52 | $38.02 | $38.31 | $38.31 | 22,211 |
2023-10-16 | $38.31 | $38.81 | $38.23 | $38.62 | $38.62 | 21,653 |
2023-10-13 | $38.56 | $38.56 | $38.20 | $38.46 | $38.46 | 55,364 |
2023-10-12 | $38.54 | $38.54 | $38.23 | $38.45 | $38.45 | 96,200 |
2023-10-11 | $38.65 | $38.71 | $38.48 | $38.67 | $38.67 | 45,048 |
2023-10-10 | $38.11 | $38.43 | $38.11 | $38.42 | $38.42 | 361,171 |
2023-10-09 | $37.85 | $38.15 | $37.56 | $38.09 | $38.09 | 21,265 |
2023-10-06 | $37.61 | $38.05 | $37.48 | $37.90 | $37.90 | 50,239 |
2023-10-05 | $37.75 | $38.04 | $37.57 | $37.80 | $37.80 | 28,311 |
2023-10-04 | $37.85 | $37.91 | $37.57 | $37.80 | $37.80 | 101,825 |
2023-10-03 | $38.05 | $38.12 | $37.58 | $37.60 | $37.60 | 23,760 |
2023-10-02 | $38.51 | $38.60 | $37.92 | $38.28 | $38.28 | 55,538 |
2023-09-29 | $38.95 | $39.02 | $38.57 | $38.91 | $38.75 | 11,960 |
2023-09-28 | $38.63 | $38.83 | $38.50 | $38.64 | $38.48 | 26,770 |
2023-09-27 | $38.84 | $38.98 | $38.55 | $38.64 | $38.48 | 31,180 |
2023-09-26 | $39.22 | $39.34 | $38.55 | $39.05 | $38.89 | 21,490 |
2023-09-25 | $39.51 | $39.51 | $39.09 | $39.22 | $39.06 | 124,633 |
2023-09-22 | $39.76 | $39.81 | $39.53 | $39.58 | $39.42 | 23,381 |
2023-09-21 | $39.67 | $39.92 | $39.65 | $39.67 | $39.51 | 18,881 |
2023-09-20 | $40.14 | $40.33 | $39.90 | $40.01 | $39.85 | 76,479 |
2023-09-19 | $39.98 | $40.16 | $39.81 | $39.91 | $39.75 | 9,569 |
2023-09-18 | $39.93 | $40.10 | $39.91 | $39.92 | $39.76 | 19,023 |
2023-09-15 | $40.16 | $40.47 | $40.16 | $40.17 | $40.01 | 16,451 |
2023-09-14 | $40.43 | $40.43 | $40.20 | $40.27 | $40.11 | 34,041 |
2023-09-13 | $40.19 | $40.36 | $40.10 | $40.24 | $40.08 | 21,999 |
2023-09-12 | $40.21 | $40.36 | $40.00 | $40.24 | $40.08 | 63,059 |
2023-09-11 | $40.12 | $40.55 | $40.12 | $40.45 | $40.28 | 72,888 |
2023-09-08 | $40.20 | $40.28 | $40.01 | $40.12 | $40.12 | 45,457 |
2023-09-07 | $40.03 | $40.35 | $39.76 | $40.12 | $40.12 | 36,130 |
2023-09-06 | $40.20 | $40.20 | $39.81 | $39.96 | $39.96 | 258,433 |
2023-09-05 | $40.35 | $40.35 | $39.60 | $39.94 | $39.94 | 214,737 |
2023-09-01 | $40.74 | $40.84 | $40.47 | $40.55 | $40.55 | 21,766 |
2023-08-31 | $41.21 | $41.21 | $40.72 | $40.92 | $40.72 | 56,166 |
2023-08-30 | $41.14 | $41.24 | $40.76 | $41.05 | $40.85 | 26,367 |
2023-08-29 | $40.75 | $41.10 | $40.69 | $41.08 | $40.88 | 52,348 |
2023-08-28 | $40.74 | $40.90 | $40.65 | $40.81 | $40.61 | 17,750 |
2023-08-25 | $40.92 | $41.12 | $40.66 | $40.82 | $40.62 | 21,659 |
2023-08-24 | $41.13 | $41.25 | $40.75 | $40.99 | $40.79 | 24,459 |
2023-08-23 | $40.86 | $41.28 | $40.65 | $41.18 | $40.98 | 230,081 |
2023-08-22 | $40.53 | $40.64 | $40.37 | $40.49 | $40.29 | 82,628 |
2023-08-21 | $40.45 | $40.60 | $40.41 | $40.50 | $40.30 | 41,446 |
2023-08-18 | $40.45 | $40.74 | $40.20 | $40.50 | $40.30 | 518,178 |
2023-08-17 | $40.75 | $40.75 | $40.41 | $40.45 | $40.25 | 14,562 |
2023-08-16 | $40.80 | $40.80 | $40.36 | $40.52 | $40.32 | 115,347 |
2023-08-15 | $40.86 | $40.93 | $40.68 | $40.83 | $40.63 | 124,967 |
2023-08-14 | $40.85 | $40.99 | $40.67 | $40.89 | $40.69 | 109,344 |
2023-08-11 | $41.07 | $41.35 | $40.85 | $40.90 | $40.90 | 57,747 |
2023-08-10 | $41.40 | $41.60 | $41.03 | $41.06 | $41.06 | 33,884 |
2023-08-09 | $41.30 | $41.52 | $41.24 | $41.34 | $41.34 | 43,117 |
2023-08-08 | $41.34 | $41.38 | $41.05 | $41.38 | $41.38 | 38,158 |
2023-08-07 | $41.59 | $41.65 | $41.30 | $41.38 | $41.38 | 154,783 |
2023-08-04 | $41.37 | $41.71 | $41.37 | $41.57 | $41.57 | 35,732 |
2023-08-03 | $41.22 | $41.22 | $40.99 | $41.08 | $41.08 | 23,855 |
2023-08-02 | $41.56 | $41.89 | $41.25 | $41.30 | $41.30 | 39,645 |
2023-08-01 | $41.88 | $42.46 | $41.62 | $41.69 | $41.69 | 73,686 |
2023-07-31 | $42.15 | $42.37 | $41.99 | $42.29 | $42.16 | 25,800 |
2023-07-28 | $42.17 | $42.41 | $41.94 | $42.27 | $42.14 | 30,499 |
2023-07-27 | $42.29 | $42.38 | $41.81 | $41.86 | $41.73 | 35,587 |
2023-07-26 | $42.22 | $42.54 | $42.16 | $42.46 | $42.46 | 28,095 |
2023-07-25 | $42.01 | $42.41 | $42.01 | $42.23 | $42.23 | 26,117 |
2023-07-24 | $42.18 | $42.46 | $42.00 | $42.03 | $42.03 | 51,203 |
2023-07-21 | $42.12 | $42.33 | $42.01 | $42.17 | $42.17 | 40,529 |
2023-07-20 | $42.31 | $42.46 | $42.07 | $42.16 | $42.16 | 53,824 |
2023-07-19 | $42.48 | $42.65 | $42.30 | $42.65 | $42.65 | 37,021 |
2023-07-18 | $42.26 | $42.50 | $42.16 | $42.40 | $42.40 | 68,820 |
2023-07-17 | $42.00 | $42.30 | $41.82 | $42.27 | $42.27 | 77,647 |
2023-07-14 | $42.18 | $42.33 | $41.95 | $42.12 | $42.12 | 61,248 |
2023-07-13 | $42.01 | $42.41 | $41.95 | $42.31 | $42.31 | 120,431 |
2023-07-12 | $41.31 | $42.31 | $41.31 | $41.79 | $41.79 | 150,928 |
2023-07-11 | $41.10 | $41.30 | $41.01 | $41.30 | $41.30 | 21,519 |
2023-07-10 | $41.09 | $41.25 | $40.94 | $40.97 | $40.97 | 14,463 |
2023-07-07 | $40.74 | $41.04 | $40.74 | $41.04 | $41.04 | 35,447 |
2023-07-06 | $41.00 | $41.20 | $40.68 | $40.80 | $40.80 | 49,328 |
2023-07-05 | $41.63 | $41.63 | $41.00 | $41.11 | $41.11 | 31,010 |
2023-07-03 | $41.44 | $41.79 | $41.19 | $41.44 | $41.44 | 31,870 |
2023-06-30 | $41.57 | $41.84 | $41.57 | $41.76 | $41.44 | 32,433 |
2023-06-29 | $41.46 | $41.83 | $41.46 | $41.46 | $41.14 | 24,857 |
2023-06-28 | $41.86 | $41.97 | $41.69 | $41.71 | $41.39 | 23,255 |
2023-06-27 | $42.12 | $42.27 | $41.93 | $41.99 | $41.66 | 41,007 |
2023-06-26 | $41.84 | $42.96 | $41.84 | $41.94 | $41.61 | 31,723 |
2023-06-23 | $41.91 | $41.94 | $41.60 | $41.72 | $41.40 | 79,853 |
2023-06-22 | $42.07 | $42.15 | $41.80 | $41.82 | $41.50 | 22,029 |
2023-06-21 | $41.83 | $42.20 | $41.82 | $42.19 | $41.86 | 55,187 |
2023-06-20 | $41.94 | $42.02 | $41.89 | $41.89 | $41.57 | 45,002 |
2023-06-16 | $41.94 | $42.09 | $41.91 | $42.06 | $42.06 | 22,491 |
2023-06-15 | $41.58 | $42.01 | $41.58 | $41.91 | $41.91 | 124,810 |
2023-06-14 | $41.45 | $41.75 | $41.32 | $41.40 | $41.40 | 34,016 |
2023-06-13 | $41.85 | $41.85 | $41.23 | $41.29 | $41.29 | 43,947 |
2023-06-12 | $41.41 | $41.41 | $41.07 | $41.30 | $41.30 | 19,900 |
2023-06-09 | $41.64 | $41.86 | $41.22 | $41.41 | $41.41 | 293,251 |
2023-06-08 | $41.20 | $41.65 | $41.20 | $41.47 | $41.47 | 62,482 |
2023-06-07 | $41.37 | $41.51 | $41.06 | $41.17 | $41.17 | 39,774 |
2023-06-06 | $41.25 | $41.38 | $41.00 | $41.32 | $41.32 | 16,497 |
2023-06-05 | $41.06 | $41.33 | $40.86 | $41.26 | $41.26 | 137,257 |
2023-06-02 | $41.02 | $41.20 | $40.73 | $41.16 | $41.16 | 76,570 |
2023-06-01 | $40.90 | $41.20 | $40.63 | $41.06 | $41.06 | 252,470 |
2023-05-31 | $40.86 | $41.01 | $40.54 | $40.95 | $40.63 | 41,232 |
2023-05-30 | $40.84 | $41.03 | $40.77 | $40.90 | $40.58 | 25,043 |
2023-05-26 | $40.50 | $40.77 | $40.35 | $40.69 | $40.37 | 95,395 |
2023-05-25 | $41.04 | $41.04 | $40.31 | $40.57 | $40.25 | 91,206 |
2023-05-24 | $41.12 | $41.24 | $41.00 | $41.00 | $40.68 | 22,646 |
2023-05-23 | $41.10 | $41.37 | $41.00 | $41.09 | $40.77 | 29,583 |
2023-05-22 | $41.71 | $41.71 | $41.08 | $41.16 | $40.84 | 21,247 |
2023-05-19 | $41.17 | $41.50 | $41.07 | $41.14 | $40.82 | 27,718 |
2023-05-18 | $41.38 | $41.69 | $41.22 | $41.34 | $41.02 | 25,687 |
2023-05-17 | $41.74 | $41.83 | $41.44 | $41.66 | $41.33 | 56,406 |
2023-05-16 | $41.95 | $42.06 | $41.70 | $41.92 | $41.59 | 48,851 |
2023-05-15 | $41.85 | $42.14 | $41.65 | $42.14 | $41.81 | 116,874 |
2023-05-12 | $42.03 | $42.16 | $41.59 | $41.68 | $41.35 | 30,679 |
2023-05-11 | $42.19 | $42.33 | $41.97 | $42.08 | $41.75 | 26,576 |
2023-05-10 | $42.23 | $42.38 | $42.08 | $42.36 | $42.03 | 24,586 |
2023-05-09 | $42.18 | $42.24 | $41.90 | $42.24 | $41.91 | 86,237 |
2023-05-08 | $42.22 | $42.43 | $42.11 | $42.20 | $41.87 | 38,686 |
2023-05-05 | $42.22 | $42.54 | $42.07 | $42.23 | $41.90 | 55,372 |
2023-05-04 | $42.07 | $42.36 | $41.95 | $42.36 | $42.03 | 26,950 |
2023-05-03 | $42.06 | $42.19 | $41.93 | $42.09 | $41.76 | 171,111 |
2023-05-02 | $41.95 | $42.10 | $41.73 | $41.93 | $41.60 | 11,400 |
2023-05-01 | $42.13 | $42.25 | $41.72 | $41.88 | $41.55 | 182,398 |
2023-04-28 | $42.29 | $42.49 | $42.06 | $42.42 | $41.79 | 291,624 |
2023-04-27 | $42.28 | $42.54 | $42.08 | $42.11 | $41.48 | 252,756 |
2023-04-26 | $42.54 | $42.83 | $42.36 | $42.43 | $41.80 | 61,318 |
2023-04-25 | $42.40 | $42.60 | $42.34 | $42.60 | $41.96 | 50,401 |
2023-04-24 | $42.39 | $42.61 | $42.13 | $42.44 | $41.81 | 30,886 |
2023-04-21 | $42.57 | $42.65 | $42.36 | $42.40 | $41.77 | 44,928 |
2023-04-20 | $42.33 | $42.54 | $42.22 | $42.41 | $41.78 | 104,132 |
2023-04-19 | $42.26 | $42.52 | $42.05 | $42.13 | $41.50 | 34,163 |
2023-04-18 | $42.59 | $42.83 | $42.39 | $42.62 | $41.98 | 154,523 |
2023-04-17 | $42.71 | $42.99 | $42.49 | $42.67 | $42.03 | 23,414 |
2023-04-14 | $43.15 | $43.26 | $42.77 | $42.90 | $42.26 | 46,316 |
2023-04-13 | $43.28 | $43.43 | $43.09 | $43.11 | $42.47 | 70,063 |
2023-04-12 | $43.09 | $43.20 | $42.88 | $43.09 | $42.45 | 39,088 |
2023-04-11 | $42.70 | $42.90 | $42.64 | $42.71 | $42.07 | 110,341 |
2023-04-10 | $42.63 | $42.96 | $42.38 | $42.68 | $42.04 | 25,150 |
2023-04-06 | $43.19 | $43.19 | $42.97 | $43.04 | $42.40 | 18,821 |
2023-04-05 | $43.32 | $43.49 | $43.05 | $43.13 | $42.49 | 78,159 |
2023-04-04 | $43.04 | $43.39 | $43.04 | $43.22 | $42.57 | 24,578 |
2023-04-03 | $42.97 | $43.31 | $42.92 | $43.13 | $42.49 | 244,494 |
2023-03-31 | $43.19 | $43.32 | $43.06 | $43.22 | $42.37 | 33,114 |
2023-03-30 | $43.18 | $43.36 | $43.01 | $43.23 | $42.38 | 100,281 |
2023-03-29 | $43.00 | $43.02 | $42.80 | $42.98 | $42.14 | 33,015 |
2023-03-28 | $42.81 | $43.08 | $42.77 | $43.00 | $42.16 | 275,337 |
2023-03-27 | $42.36 | $42.70 | $42.36 | $42.65 | $41.82 | 116,185 |
2023-03-24 | $42.90 | $42.95 | $42.17 | $42.36 | $42.36 | 138,195 |
2023-03-23 | $42.63 | $43.00 | $42.33 | $42.95 | $42.95 | 134,895 |
2023-03-22 | $42.00 | $42.74 | $41.91 | $42.63 | $42.63 | 47,669 |
2023-03-21 | $42.20 | $42.26 | $41.84 | $42.12 | $42.12 | 63,476 |
2023-03-20 | $42.09 | $42.32 | $41.90 | $42.22 | $42.22 | 38,567 |
2023-03-17 | $42.19 | $42.72 | $41.67 | $41.86 | $41.86 | 98,131 |
2023-03-16 | $41.78 | $42.35 | $41.59 | $42.07 | $42.07 | 555,014 |
2023-03-15 | $42.24 | $42.40 | $41.70 | $41.88 | $41.88 | 15,999 |
2023-03-14 | $42.41 | $42.62 | $42.04 | $42.04 | $42.04 | 59,285 |
2023-03-13 | $42.13 | $42.52 | $42.00 | $42.37 | $42.37 | 39,085 |
2023-03-10 | $41.58 | $42.20 | $41.13 | $41.55 | $41.55 | 32,543 |
2023-03-09 | $41.28 | $41.36 | $41.13 | $41.13 | $41.13 | 163,735 |
2023-03-08 | $41.10 | $41.18 | $40.91 | $41.08 | $41.08 | 40,798 |
2023-03-07 | $41.61 | $41.61 | $40.87 | $40.87 | $40.87 | 84,317 |
2023-03-06 | $41.55 | $41.67 | $41.40 | $41.51 | $41.51 | 37,561 |
2023-03-03 | $41.45 | $41.56 | $41.16 | $41.49 | $41.49 | 95,494 |
2023-03-02 | $41.04 | $41.20 | $40.96 | $40.96 | $40.96 | 20,140 |
2023-03-01 | $41.26 | $41.43 | $41.01 | $41.04 | $41.04 | 39,351 |
2023-02-28 | $41.28 | $41.41 | $41.15 | $41.23 | $41.09 | 27,386 |
2023-02-27 | $41.21 | $41.47 | $41.21 | $41.35 | $41.21 | 17,586 |
2023-02-24 | $41.39 | $41.43 | $41.04 | $41.18 | $41.18 | 58,168 |
2023-02-23 | $41.43 | $41.57 | $41.34 | $41.55 | $41.55 | 17,728 |
2023-02-22 | $41.28 | $41.72 | $41.08 | $41.36 | $41.36 | 31,344 |
2023-02-21 | $41.44 | $41.52 | $40.92 | $41.22 | $41.22 | 117,516 |
2023-02-17 | $41.75 | $41.85 | $41.56 | $41.71 | $41.71 | 46,583 |
2023-02-16 | $41.66 | $41.99 | $41.62 | $41.80 | $41.80 | 40,002 |
2023-02-15 | $41.95 | $41.95 | $41.60 | $41.66 | $41.66 | 29,498 |
2023-02-14 | $42.23 | $42.46 | $41.95 | $42.09 | $42.09 | 29,002 |
2023-02-13 | $42.03 | $42.46 | $42.03 | $42.34 | $42.34 | 45,229 |
2023-02-10 | $42.41 | $42.41 | $41.83 | $42.02 | $42.02 | 72,893 |
2023-02-09 | $42.50 | $42.62 | $42.25 | $42.35 | $42.35 | 256,585 |
2023-02-08 | $42.15 | $42.35 | $41.91 | $42.20 | $42.20 | 27,032 |
2023-02-07 | $42.11 | $42.33 | $41.85 | $42.02 | $42.02 | 33,103 |
2023-02-06 | $42.19 | $42.49 | $42.00 | $42.14 | $42.14 | 34,695 |
2023-02-03 | $43.18 | $43.48 | $42.50 | $42.51 | $42.51 | 93,081 |
2023-02-02 | $43.43 | $43.70 | $43.11 | $43.55 | $43.55 | 82,383 |
2023-02-01 | $42.80 | $43.81 | $42.66 | $43.29 | $43.29 | 40,457 |
2023-01-31 | $43.04 | $43.07 | $42.90 | $42.91 | $42.65 | 16,221 |
2023-01-30 | $43.00 | $43.14 | $42.75 | $42.94 | $42.94 | 30,892 |
2023-01-27 | $43.20 | $43.27 | $42.95 | $42.95 | $42.95 | 16,290 |
2023-01-26 | $43.46 | $43.46 | $42.95 | $43.29 | $43.29 | 62,192 |
2023-01-25 | $43.38 | $43.45 | $43.12 | $43.45 | $43.45 | 46,378 |
2023-01-24 | $43.12 | $43.50 | $42.75 | $43.27 | $43.27 | 44,146 |
2023-01-23 | $42.81 | $43.03 | $42.76 | $42.91 | $42.91 | 25,982 |
2023-01-20 | $42.98 | $43.03 | $42.66 | $42.91 | $42.91 | 29,164 |
2023-01-19 | $42.90 | $43.18 | $42.80 | $43.00 | $43.00 | 27,300 |
2023-01-18 | $43.45 | $43.55 | $42.79 | $42.87 | $42.87 | 31,018 |
2023-01-17 | $42.81 | $43.13 | $42.81 | $43.02 | $43.02 | 119,563 |
2023-01-13 | $42.77 | $43.10 | $42.69 | $42.79 | $42.79 | 74,290 |
2023-01-12 | $42.72 | $43.08 | $42.44 | $42.90 | $42.90 | 89,043 |
2023-01-11 | $42.15 | $42.35 | $42.01 | $42.28 | $42.28 | 84,862 |
2023-01-10 | $41.50 | $41.78 | $41.41 | $41.78 | $41.78 | 47,876 |
2023-01-09 | $41.48 | $41.69 | $41.48 | $41.53 | $41.53 | 37,180 |
2023-01-06 | $40.97 | $41.68 | $40.97 | $41.50 | $41.50 | 131,289 |
2023-01-05 | $40.88 | $41.05 | $40.74 | $40.85 | $40.85 | 47,308 |
2023-01-04 | $41.32 | $41.51 | $41.17 | $41.34 | $41.34 | 101,183 |
2023-01-03 | $41.48 | $41.48 | $40.90 | $41.01 | $41.01 | 58,290 |
2022-12-30 | $41.22 | $41.34 | $40.98 | $41.20 | $41.20 | 50,040 |
2022-12-29 | $41.20 | $41.37 | $41.09 | $41.20 | $41.20 | 107,447 |
2022-12-28 | $41.24 | $41.29 | $40.86 | $41.07 | $41.07 | 53,031 |
2022-12-27 | $41.21 | $41.35 | $40.92 | $40.92 | $40.92 | 162,162 |
2022-12-23 | $41.75 | $41.75 | $41.27 | $41.35 | $41.35 | 56,954 |
2022-12-22 | $41.10 | $41.58 | $41.10 | $41.39 | $41.39 | 167,144 |
2022-12-21 | $41.51 | $41.51 | $40.76 | $41.22 | $41.22 | 1,235,357 |
2022-12-20 | $41.45 | $41.59 | $41.30 | $41.48 | $41.48 | 60,705 |
2022-12-19 | $41.56 | $41.99 | $41.34 | $41.57 | $41.57 | 99,709 |
2022-12-16 | $41.87 | $42.24 | $41.87 | $42.05 | $41.75 | 37,194 |
2022-12-15 | $42.54 | $42.54 | $42.08 | $42.17 | $42.17 | 38,433 |
2022-12-14 | $42.67 | $43.06 | $42.13 | $42.70 | $42.70 | 98,241 |
2022-12-13 | $43.01 | $43.10 | $42.57 | $42.67 | $42.67 | 60,262 |
2022-12-12 | $42.83 | $42.84 | $42.06 | $42.34 | $42.34 | 71,499 |
2022-12-09 | $42.79 | $43.06 | $42.61 | $42.76 | $42.76 | 643,919 |
2022-12-08 | $42.83 | $43.16 | $42.78 | $42.78 | $42.78 | 72,332 |
2022-12-07 | $43.03 | $43.12 | $42.61 | $43.06 | $43.06 | 48,864 |
2022-12-06 | $42.84 | $43.13 | $42.54 | $42.85 | $42.85 | 65,374 |
2022-12-05 | $43.20 | $43.29 | $42.49 | $42.67 | $42.67 | 47,506 |
2022-12-02 | $43.30 | $43.35 | $42.71 | $43.25 | $43.25 | 27,799 |
2022-12-01 | $43.02 | $43.48 | $42.91 | $43.40 | $43.40 | 239,523 |
2022-11-30 | $42.52 | $43.15 | $42.42 | $42.88 | $42.58 | 60,331 |
2022-11-29 | $42.21 | $42.90 | $42.07 | $42.39 | $42.09 | 106,503 |
2022-11-28 | $42.54 | $42.67 | $41.99 | $42.24 | $41.95 | 73,457 |
2022-11-25 | $42.51 | $42.75 | $42.51 | $42.55 | $42.25 | 13,415 |
2022-11-23 | $42.38 | $42.82 | $42.37 | $42.74 | $42.44 | 51,285 |
2022-11-22 | $42.02 | $42.35 | $42.00 | $42.12 | $41.83 | 36,343 |
2022-11-21 | $41.96 | $42.17 | $41.53 | $41.93 | $41.64 | 83,111 |
2022-11-18 | $42.07 | $42.35 | $41.77 | $42.12 | $41.83 | 481,131 |
2022-11-17 | $41.70 | $42.27 | $41.65 | $42.06 | $41.77 | 157,954 |
2022-11-16 | $42.22 | $42.70 | $41.91 | $42.50 | $42.20 | 574,559 |
2022-11-15 | $42.21 | $42.40 | $41.88 | $42.24 | $41.95 | 106,839 |
2022-11-14 | $41.94 | $41.97 | $41.65 | $41.83 | $41.54 | 36,253 |
2022-11-11 | $41.77 | $42.10 | $41.68 | $41.87 | $41.87 | 61,925 |
2022-11-10 | $41.23 | $42.02 | $40.91 | $41.37 | $41.37 | 67,440 |
2022-11-09 | $40.38 | $40.65 | $39.86 | $40.50 | $40.50 | 83,708 |
2022-11-08 | $40.19 | $40.80 | $40.16 | $40.38 | $40.38 | 86,555 |
2022-11-07 | $40.32 | $40.44 | $40.04 | $40.15 | $40.15 | 27,909 |
2022-11-04 | $39.91 | $40.22 | $39.28 | $40.17 | $40.17 | 30,933 |
2022-11-03 | $39.58 | $39.78 | $39.28 | $39.35 | $39.35 | 23,394 |
2022-11-02 | $40.19 | $40.41 | $39.38 | $39.88 | $39.88 | 101,910 |
2022-11-01 | $40.33 | $40.56 | $40.04 | $40.16 | $40.16 | 128,132 |
2022-10-31 | $40.49 | $40.73 | $39.71 | $39.88 | $39.66 | 55,572 |
2022-10-28 | $40.52 | $41.08 | $40.38 | $40.67 | $40.44 | 82,450 |
2022-10-27 | $40.56 | $41.14 | $40.56 | $40.88 | $40.65 | 289,520 |
2022-10-26 | $39.95 | $40.45 | $39.88 | $40.43 | $40.20 | 36,113 |
2022-10-25 | $39.98 | $40.07 | $39.70 | $39.89 | $39.67 | 90,670 |
2022-10-24 | $39.00 | $39.42 | $38.91 | $39.29 | $39.07 | 88,766 |
2022-10-21 | $38.60 | $39.13 | $38.34 | $39.00 | $38.78 | 33,817 |
2022-10-20 | $38.50 | $39.30 | $37.90 | $38.40 | $38.18 | 64,673 |
2022-10-19 | $38.42 | $38.96 | $38.42 | $38.50 | $38.50 | 54,642 |
2022-10-18 | $38.81 | $38.98 | $38.45 | $38.64 | $38.64 | 214,203 |
2022-10-17 | $38.28 | $38.62 | $38.22 | $38.56 | $38.56 | 50,301 |
2022-10-14 | $38.30 | $38.30 | $37.20 | $37.24 | $37.24 | 69,817 |
2022-10-13 | $37.44 | $38.47 | $37.44 | $38.17 | $38.17 | 71,628 |
2022-10-12 | $37.67 | $38.29 | $37.37 | $37.99 | $37.99 | 109,770 |
2022-10-11 | $37.87 | $38.37 | $37.40 | $37.57 | $37.57 | 229,868 |
2022-10-10 | $38.49 | $38.70 | $36.97 | $38.02 | $38.02 | 74,736 |
2022-10-07 | $38.99 | $39.35 | $38.49 | $38.49 | $38.49 | 66,896 |
2022-10-06 | $39.20 | $39.71 | $38.75 | $39.21 | $39.21 | 61,259 |
2022-10-05 | $39.77 | $40.22 | $38.61 | $39.48 | $39.48 | 148,571 |
2022-10-04 | $40.57 | $40.75 | $40.34 | $40.37 | $40.37 | 52,934 |
2022-10-03 | $40.21 | $40.49 | $39.84 | $40.20 | $40.20 | 70,774 |
2022-09-30 | $39.41 | $40.20 | $39.10 | $40.02 | $40.02 | 80,192 |
2022-09-29 | $39.16 | $39.69 | $38.93 | $39.20 | $39.20 | 92,099 |
2022-09-28 | $38.33 | $39.77 | $38.01 | $39.10 | $39.10 | 186,864 |
2022-09-27 | $37.95 | $38.41 | $37.01 | $37.38 | $37.38 | 140,743 |
2022-09-26 | $39.34 | $40.09 | $37.85 | $38.08 | $38.08 | 85,095 |
2022-09-23 | $40.80 | $40.80 | $39.47 | $39.55 | $39.55 | 82,973 |
2022-09-22 | $41.35 | $41.52 | $41.07 | $41.12 | $41.12 | 153,204 |
2022-09-21 | $41.64 | $41.65 | $41.23 | $41.42 | $41.42 | 51,476 |
2022-09-20 | $41.50 | $41.62 | $41.43 | $41.55 | $41.55 | 27,948 |
2022-09-19 | $41.74 | $41.94 | $41.62 | $41.89 | $41.89 | 64,167 |
2022-09-16 | $41.61 | $41.97 | $41.60 | $41.77 | $41.77 | 52,021 |
2022-09-15 | $42.11 | $42.20 | $41.76 | $41.82 | $41.82 | 36,630 |
2022-09-14 | $41.90 | $42.43 | $41.90 | $42.14 | $42.14 | 46,011 |
2022-09-13 | $42.28 | $42.56 | $41.90 | $41.90 | $41.90 | 128,451 |
2022-09-12 | $42.95 | $43.10 | $42.58 | $42.63 | $42.63 | 70,763 |
2022-09-09 | $42.58 | $43.22 | $42.52 | $42.73 | $42.73 | 55,193 |
2022-09-08 | $42.59 | $42.68 | $42.27 | $42.27 | $42.27 | 73,350 |
2022-09-07 | $42.24 | $43.21 | $42.18 | $42.80 | $42.80 | 103,766 |
2022-09-06 | $42.40 | $42.40 | $41.97 | $42.10 | $42.10 | 57,074 |
2022-09-02 | $42.38 | $42.60 | $42.35 | $42.50 | $42.50 | 49,761 |
2022-09-01 | $42.75 | $42.80 | $42.34 | $42.45 | $42.45 | 99,177 |
2022-08-31 | $43.71 | $43.73 | $43.21 | $43.45 | $43.10 | 72,276 |
2022-08-30 | $43.91 | $44.21 | $43.66 | $43.73 | $43.38 | 64,975 |
2022-08-29 | $44.14 | $44.28 | $43.73 | $43.90 | $43.55 | 293,615 |
2022-08-26 | $44.25 | $44.47 | $44.05 | $44.18 | $43.83 | 25,883 |
2022-08-25 | $43.79 | $44.25 | $43.79 | $44.17 | $43.82 | 16,978 |
2022-08-24 | $43.62 | $43.90 | $43.54 | $43.71 | $43.36 | 32,640 |
2022-08-23 | $44.23 | $44.30 | $43.73 | $43.73 | $43.38 | 32,406 |
2022-08-22 | $44.21 | $44.36 | $44.10 | $44.25 | $43.90 | 18,586 |
2022-08-19 | $44.54 | $44.78 | $44.30 | $44.30 | $43.95 | 20,602 |
2022-08-18 | $45.21 | $45.29 | $44.77 | $44.79 | $44.43 | 35,908 |
2022-08-17 | $45.08 | $45.26 | $44.55 | $45.07 | $44.71 | 66,441 |
2022-08-16 | $45.41 | $45.71 | $45.41 | $45.55 | $45.19 | 35,317 |
2022-08-15 | $45.53 | $45.92 | $45.31 | $45.67 | $45.30 | 19,645 |
2022-08-12 | $45.52 | $45.71 | $45.22 | $45.36 | $45.36 | 27,317 |
2022-08-11 | $46.09 | $46.09 | $44.93 | $45.62 | $45.62 | 25,183 |
2022-08-10 | $45.82 | $46.20 | $45.70 | $46.00 | $46.00 | 47,849 |
2022-08-09 | $45.38 | $45.60 | $45.33 | $45.52 | $45.52 | 58,055 |
2022-08-08 | $45.43 | $46.00 | $45.24 | $45.30 | $45.30 | 40,785 |
2022-08-05 | $45.18 | $45.79 | $44.61 | $45.45 | $45.45 | 26,447 |
2022-08-04 | $45.44 | $45.99 | $45.00 | $45.84 | $45.84 | 57,952 |
2022-08-03 | $45.43 | $45.64 | $44.79 | $45.39 | $45.39 | 43,063 |
2022-08-02 | $45.61 | $46.08 | $45.24 | $45.24 | $45.24 | 18,447 |
2022-08-01 | $45.36 | $46.15 | $45.30 | $46.11 | $46.11 | 31,515 |
2022-07-29 | $44.89 | $45.99 | $44.89 | $45.71 | $45.37 | 34,406 |
2022-07-28 | $44.87 | $44.95 | $44.60 | $44.95 | $44.62 | 50,329 |
2022-07-27 | $44.09 | $44.78 | $43.88 | $44.48 | $44.15 | 23,532 |
2022-07-26 | $44.03 | $44.39 | $43.94 | $44.07 | $43.75 | 26,182 |
2022-07-25 | $43.87 | $44.70 | $43.84 | $43.88 | $43.56 | 39,284 |
2022-07-22 | $43.65 | $44.79 | $43.60 | $43.98 | $43.66 | 19,903 |
2022-07-21 | $43.25 | $43.61 | $43.25 | $43.57 | $43.25 | 18,960 |
2022-07-20 | $43.55 | $43.59 | $43.20 | $43.25 | $42.93 | 45,527 |
2022-07-19 | $43.55 | $43.55 | $43.33 | $43.43 | $43.11 | 23,491 |
2022-07-18 | $43.20 | $43.43 | $43.17 | $43.34 | $43.02 | 46,170 |
2022-07-15 | $42.76 | $43.18 | $42.49 | $43.16 | $42.84 | 45,485 |
2022-07-14 | $42.91 | $42.91 | $42.39 | $42.68 | $42.37 | 39,648 |
2022-07-13 | $42.81 | $43.33 | $42.81 | $43.15 | $42.83 | 24,323 |
2022-07-12 | $42.93 | $43.67 | $42.44 | $43.00 | $42.68 | 225,701 |
2022-07-11 | $43.18 | $43.44 | $43.01 | $43.06 | $42.74 | 42,827 |
2022-07-08 | $43.61 | $43.70 | $43.25 | $43.40 | $43.08 | 25,197 |
2022-07-07 | $43.40 | $43.65 | $43.40 | $43.57 | $43.25 | 121,551 |
2022-07-06 | $44.24 | $44.24 | $43.45 | $43.55 | $43.23 | 47,102 |
2022-07-05 | $44.27 | $44.41 | $44.06 | $44.19 | $43.86 | 46,568 |
2022-07-01 | $44.59 | $45.00 | $44.28 | $44.69 | $44.36 | 21,757 |
2022-06-30 | $44.75 | $45.37 | $44.75 | $45.24 | $44.36 | 38,859 |
2022-06-29 | $44.76 | $44.99 | $44.76 | $44.89 | $44.01 | 20,264 |
2022-06-28 | $45.07 | $45.40 | $44.79 | $44.92 | $44.04 | 30,884 |
2022-06-27 | $45.44 | $45.65 | $45.00 | $45.47 | $44.58 | 93,726 |
2022-06-24 | $45.43 | $45.80 | $45.43 | $45.77 | $44.88 | 17,458 |
2022-06-23 | $45.63 | $45.92 | $45.22 | $45.33 | $44.45 | 33,775 |
2022-06-22 | $44.82 | $45.34 | $44.82 | $45.19 | $44.31 | 41,898 |
2022-06-21 | $44.53 | $44.91 | $44.06 | $44.59 | $43.72 | 101,589 |
2022-06-17 | $44.83 | $44.96 | $44.19 | $44.52 | $43.65 | 71,992 |
2022-06-16 | $44.68 | $45.24 | $44.64 | $45.24 | $44.36 | 122,884 |
2022-06-15 | $44.84 | $45.55 | $44.10 | $45.28 | $44.40 | 201,823 |
2022-06-14 | $45.12 | $45.12 | $44.35 | $44.47 | $43.60 | 193,253 |
2022-06-13 | $45.72 | $45.91 | $44.97 | $45.09 | $44.21 | 57,874 |
2022-06-10 | $46.80 | $46.89 | $46.02 | $46.19 | $45.29 | 78,807 |
2022-06-09 | $47.39 | $47.68 | $47.22 | $47.22 | $46.30 | 66,507 |
2022-06-08 | $47.75 | $47.81 | $47.39 | $47.59 | $46.66 | 110,150 |
2022-06-07 | $47.81 | $47.92 | $47.58 | $47.83 | $46.90 | 101,900 |
2022-06-06 | $48.08 | $48.40 | $47.63 | $47.80 | $46.87 | 40,447 |
2022-06-03 | $48.49 | $48.49 | $47.96 | $48.00 | $47.06 | 497,338 |
2022-06-02 | $48.20 | $48.52 | $48.20 | $48.44 | $47.49 | 52,973 |
2022-06-01 | $48.39 | $48.45 | $47.96 | $48.11 | $47.17 | 118,672 |
2022-05-31 | $49.43 | $49.43 | $48.50 | $48.96 | $47.42 | 97,167 |
2022-05-27 | $49.65 | $49.76 | $49.19 | $49.57 | $48.02 | 52,946 |
2022-05-26 | $49.20 | $49.43 | $49.05 | $49.29 | $47.74 | 73,513 |
2022-05-25 | $49.10 | $49.25 | $48.84 | $49.23 | $47.69 | 36,193 |
2022-05-24 | $49.15 | $49.40 | $49.13 | $49.13 | $47.59 | 31,375 |
2022-05-23 | $49.10 | $49.34 | $49.10 | $49.23 | $47.69 | 21,678 |
2022-05-20 | $48.80 | $49.18 | $48.80 | $49.07 | $47.53 | 43,719 |
2022-05-19 | $49.01 | $49.25 | $48.97 | $49.01 | $47.47 | 31,185 |
2022-05-18 | $49.11 | $49.11 | $48.64 | $48.67 | $47.14 | 29,913 |
2022-05-17 | $49.11 | $49.48 | $48.93 | $49.21 | $47.67 | 37,432 |
2022-05-16 | $48.75 | $49.30 | $48.55 | $49.09 | $47.55 | 61,361 |
2022-05-13 | $48.28 | $48.75 | $48.23 | $48.68 | $47.15 | 96,681 |
2022-05-12 | $48.34 | $48.60 | $48.15 | $48.49 | $46.97 | 44,152 |
2022-05-11 | $48.07 | $48.40 | $48.00 | $48.34 | $46.82 | 83,895 |
2022-05-10 | $48.27 | $48.27 | $47.95 | $48.00 | $46.49 | 36,238 |
2022-05-09 | $48.12 | $48.30 | $47.63 | $48.02 | $46.51 | 127,354 |
2022-05-06 | $48.39 | $48.67 | $48.06 | $48.16 | $46.65 | 66,468 |
2022-05-05 | $49.19 | $49.19 | $48.41 | $48.53 | $47.01 | 40,728 |
2022-05-04 | $49.20 | $49.69 | $48.84 | $49.67 | $48.11 | 133,639 |
2022-05-03 | $48.96 | $49.57 | $48.96 | $49.11 | $47.57 | 41,416 |
2022-05-02 | $49.24 | $49.33 | $48.56 | $48.84 | $47.31 | 97,493 |
2022-04-29 | $50.13 | $50.20 | $49.73 | $49.74 | $47.83 | 71,606 |
2022-04-28 | $50.01 | $50.01 | $49.46 | $49.84 | $47.92 | 48,893 |
2022-04-27 | $50.35 | $50.35 | $49.81 | $50.11 | $48.18 | 100,674 |
2022-04-26 | $51.08 | $51.08 | $50.50 | $50.54 | $48.60 | 258,357 |
2022-04-25 | $51.32 | $51.32 | $50.77 | $50.89 | $48.93 | 77,511 |
2022-04-22 | $51.58 | $51.58 | $51.14 | $51.16 | $49.19 | 49,224 |
2022-04-21 | $52.00 | $52.00 | $51.41 | $51.55 | $49.57 | 52,398 |
2022-04-20 | $52.00 | $52.00 | $51.75 | $51.97 | $49.97 | 99,654 |
2022-04-19 | $51.84 | $51.84 | $51.39 | $51.43 | $49.45 | 149,967 |
2022-04-18 | $52.03 | $52.13 | $51.80 | $51.91 | $49.91 | 219,323 |
2022-04-14 | $52.34 | $52.34 | $51.67 | $51.89 | $49.89 | 366,593 |
2022-04-13 | $52.09 | $52.60 | $51.98 | $52.38 | $50.37 | 243,707 |
2022-04-12 | $52.22 | $52.48 | $51.97 | $52.19 | $50.18 | 1,241,384 |
2022-04-11 | $52.33 | $52.35 | $52.05 | $52.12 | $50.12 | 164,759 |
2022-04-08 | $52.46 | $52.53 | $52.25 | $52.41 | $50.39 | 55,708 |
2022-04-07 | $52.66 | $52.66 | $52.41 | $52.50 | $50.48 | 37,060 |
2022-04-06 | $53.24 | $53.27 | $52.63 | $52.82 | $50.79 | 59,791 |
2022-04-05 | $53.78 | $53.79 | $53.28 | $53.28 | $51.23 | 146,138 |
2022-04-04 | $53.82 | $53.82 | $53.27 | $53.65 | $51.59 | 151,524 |
2022-04-01 | $53.86 | $53.86 | $53.05 | $53.38 | $51.33 | 233,447 |
2022-03-31 | $54.04 | $54.16 | $53.69 | $53.97 | $51.49 | 74,822 |
2022-03-30 | $53.97 | $54.16 | $53.69 | $53.90 | $51.42 | 53,254 |
2022-03-29 | $53.86 | $54.25 | $53.64 | $53.77 | $51.29 | 60,820 |
2022-03-28 | $53.75 | $54.20 | $53.30 | $53.68 | $51.21 | 64,450 |
2022-03-25 | $53.80 | $53.86 | $53.56 | $53.61 | $51.14 | 27,871 |
2022-03-24 | $53.71 | $53.75 | $53.30 | $53.71 | $51.24 | 39,000 |
2022-03-23 | $53.48 | $53.79 | $53.31 | $53.65 | $51.18 | 29,019 |
2022-03-22 | $53.43 | $53.43 | $53.13 | $53.26 | $50.81 | 18,024 |
2022-03-21 | $53.09 | $53.41 | $52.93 | $53.00 | $50.56 | 45,914 |
2022-03-18 | $53.32 | $53.60 | $53.12 | $53.42 | $50.96 | 36,272 |
2022-03-17 | $53.16 | $53.49 | $53.16 | $53.40 | $50.94 | 37,317 |
2022-03-16 | $52.71 | $53.25 | $52.57 | $53.15 | $50.70 | 222,850 |
2022-03-15 | $52.84 | $53.49 | $52.58 | $52.94 | $50.50 | 1,031,638 |
2022-03-14 | $53.06 | $53.19 | $52.81 | $52.81 | $50.38 | 79,387 |
2022-03-11 | $53.24 | $53.45 | $53.04 | $53.13 | $50.68 | 25,321 |
2022-03-10 | $53.71 | $53.71 | $52.70 | $53.06 | $50.62 | 57,449 |
2022-03-09 | $54.43 | $54.43 | $53.80 | $53.84 | $51.36 | 104,961 |
2022-03-08 | $54.06 | $54.20 | $53.95 | $54.10 | $51.61 | 74,140 |
2022-03-07 | $54.52 | $54.98 | $54.05 | $54.18 | $51.69 | 57,349 |
2022-03-04 | $54.05 | $54.47 | $53.80 | $54.19 | $51.70 | 77,912 |
2022-03-03 | $54.02 | $54.09 | $53.44 | $53.96 | $51.48 | 62,489 |
2022-03-02 | $54.09 | $54.09 | $53.53 | $53.72 | $51.25 | 24,682 |
2022-03-01 | $53.22 | $54.16 | $52.94 | $53.97 | $51.49 | 185,612 |
2022-02-28 | $53.41 | $53.78 | $53.34 | $53.59 | $50.53 | 16,609 |
2022-02-25 | $52.83 | $53.81 | $52.83 | $53.21 | $50.17 | 57,213 |
2022-02-24 | $52.99 | $53.42 | $52.58 | $53.06 | $50.03 | 43,371 |
2022-02-23 | $53.45 | $53.45 | $52.89 | $52.89 | $49.87 | 33,290 |
2022-02-22 | $53.05 | $53.19 | $52.99 | $53.10 | $50.07 | 26,736 |
2022-02-18 | $53.27 | $53.27 | $53.00 | $53.18 | $50.14 | 27,124 |
2022-02-17 | $52.76 | $53.03 | $52.76 | $52.90 | $49.88 | 32,934 |
2022-02-16 | $52.38 | $52.74 | $52.38 | $52.58 | $49.57 | 79,615 |
2022-02-15 | $52.35 | $52.51 | $52.16 | $52.39 | $49.40 | 18,946 |
2022-02-14 | $52.29 | $52.71 | $52.06 | $52.21 | $49.23 | 27,090 |
2022-02-11 | $52.56 | $52.66 | $52.37 | $52.42 | $49.42 | 51,178 |
2022-02-10 | $52.68 | $52.90 | $52.32 | $52.36 | $49.37 | 40,818 |
2022-02-09 | $52.80 | $52.80 | $52.56 | $52.70 | $49.69 | 198,877 |
2022-02-08 | $52.72 | $52.78 | $52.30 | $52.48 | $49.48 | 111,795 |
2022-02-07 | $52.84 | $53.07 | $52.50 | $52.77 | $49.75 | 101,408 |
2022-02-04 | $53.16 | $53.16 | $52.51 | $52.68 | $49.67 | 26,367 |
2022-02-03 | $53.46 | $53.46 | $52.92 | $52.99 | $49.96 | 39,139 |
2022-02-02 | $53.26 | $53.54 | $53.26 | $53.46 | $50.40 | 18,789 |
2022-02-01 | $53.34 | $53.40 | $53.10 | $53.31 | $50.26 | 27,738 |
2022-01-31 | $53.11 | $53.68 | $53.11 | $53.45 | $50.15 | 63,710 |
2022-01-28 | $52.87 | $53.16 | $52.81 | $53.08 | $49.80 | 26,637 |
2022-01-27 | $52.90 | $53.29 | $52.90 | $52.93 | $49.66 | 31,473 |
2022-01-26 | $53.74 | $53.74 | $52.96 | $52.99 | $49.72 | 36,440 |
2022-01-25 | $53.68 | $53.68 | $53.52 | $53.53 | $50.22 | 40,248 |
2022-01-24 | $53.50 | $53.65 | $53.42 | $53.64 | $50.32 | 29,388 |
2022-01-21 | $53.83 | $53.83 | $53.52 | $53.54 | $50.23 | 19,898 |
2022-01-20 | $53.38 | $53.59 | $53.38 | $53.43 | $50.13 | 17,899 |
2022-01-19 | $53.21 | $53.58 | $53.21 | $53.43 | $50.13 | 32,537 |
2022-01-18 | $53.31 | $53.53 | $53.12 | $53.23 | $49.94 | 22,083 |
2022-01-14 | $54.00 | $54.15 | $53.83 | $53.90 | $50.57 | 86,164 |
2022-01-13 | $54.70 | $54.70 | $54.20 | $54.22 | $50.87 | 34,741 |
2022-01-12 | $53.83 | $54.31 | $53.83 | $54.24 | $50.89 | 29,984 |
2022-01-11 | $53.22 | $53.69 | $53.17 | $53.60 | $50.29 | 141,523 |
2022-01-10 | $53.20 | $53.22 | $53.05 | $53.22 | $49.93 | 21,086 |
2022-01-07 | $53.04 | $53.23 | $53.04 | $53.16 | $49.87 | 26,987 |
2022-01-06 | $53.57 | $53.57 | $53.06 | $53.12 | $49.84 | 32,619 |
2022-01-05 | $53.52 | $53.81 | $53.34 | $53.35 | $50.05 | 35,091 |
2022-01-04 | $53.65 | $53.69 | $53.37 | $53.54 | $50.23 | 29,150 |
2022-01-03 | $53.49 | $53.66 | $53.33 | $53.40 | $50.10 | 64,955 |
2021-12-31 | $53.79 | $53.89 | $53.71 | $53.81 | $50.48 | 17,768 |
2021-12-30 | $53.61 | $53.94 | $53.61 | $53.80 | $50.47 | 35,036 |
2021-12-29 | $54.00 | $54.00 | $53.64 | $53.71 | $50.39 | 25,391 |
2021-12-28 | $54.25 | $54.26 | $54.12 | $54.12 | $50.78 | 28,833 |
2021-12-27 | $54.10 | $54.32 | $54.10 | $54.25 | $50.90 | 26,348 |
2021-12-23 | $54.05 | $54.42 | $53.94 | $54.24 | $50.89 | 31,474 |
2021-12-22 | $53.40 | $53.91 | $53.40 | $53.91 | $50.58 | 51,685 |
2021-12-21 | $53.83 | $53.83 | $53.34 | $53.60 | $50.29 | 34,661 |
2021-12-20 | $52.90 | $53.61 | $52.72 | $53.47 | $50.17 | 89,659 |
2021-12-17 | $53.18 | $53.23 | $52.90 | $52.99 | $49.72 | 42,449 |
2021-12-16 | $53.21 | $53.71 | $53.21 | $53.59 | $49.95 | 103,939 |
2021-12-15 | $53.39 | $53.51 | $53.11 | $53.50 | $49.87 | 59,895 |
2021-12-14 | $53.90 | $54.09 | $53.55 | $53.58 | $49.95 | 47,033 |
2021-12-13 | $54.05 | $54.38 | $54.05 | $54.26 | $50.58 | 24,311 |
2021-12-10 | $54.35 | $54.42 | $54.06 | $54.06 | $50.39 | 51,642 |
2021-12-09 | $54.27 | $54.50 | $54.20 | $54.33 | $50.64 | 23,379 |
2021-12-08 | $54.23 | $54.41 | $54.17 | $54.29 | $50.61 | 17,800 |
2021-12-07 | $54.07 | $54.26 | $54.04 | $54.21 | $50.53 | 36,095 |
2021-12-06 | $54.02 | $54.11 | $53.80 | $53.97 | $50.31 | 72,128 |
2021-12-03 | $54.08 | $54.25 | $53.79 | $53.96 | $50.30 | 466,931 |
2021-12-02 | $54.05 | $54.16 | $53.79 | $54.00 | $50.34 | 44,665 |
2021-12-01 | $54.50 | $54.60 | $53.91 | $53.93 | $50.27 | 277,072 |
2021-11-30 | $54.65 | $54.85 | $54.21 | $54.49 | $50.58 | 24,414 |
2021-11-29 | $54.16 | $54.19 | $54.01 | $54.11 | $50.23 | 41,276 |
2021-11-26 | $54.31 | $54.77 | $54.13 | $54.39 | $50.49 | 28,208 |
2021-11-24 | $53.91 | $54.15 | $53.91 | $54.10 | $50.22 | 31,473 |
2021-11-23 | $54.21 | $54.24 | $53.90 | $54.02 | $50.14 | 23,986 |
2021-11-22 | $54.67 | $54.77 | $54.37 | $54.43 | $50.53 | 52,727 |
2021-11-19 | $55.10 | $55.13 | $54.91 | $54.93 | $50.99 | 17,842 |
2021-11-18 | $55.01 | $55.19 | $54.97 | $55.13 | $51.18 | 30,337 |
2021-11-17 | $55.00 | $55.14 | $54.97 | $55.02 | $51.07 | 29,904 |
2021-11-16 | $55.39 | $55.39 | $55.00 | $55.02 | $51.07 | 31,226 |
2021-11-15 | $55.61 | $55.65 | $55.40 | $55.45 | $51.47 | 47,988 |
2021-11-12 | $55.50 | $55.61 | $55.38 | $55.52 | $51.54 | 10,289 |
2021-11-11 | $55.47 | $55.49 | $55.25 | $55.25 | $51.29 | 21,339 |
2021-11-10 | $56.03 | $56.13 | $55.23 | $55.23 | $51.27 | 80,597 |
2021-11-09 | $56.11 | $56.29 | $56.06 | $56.28 | $52.24 | 60,784 |
2021-11-08 | $55.96 | $56.03 | $55.92 | $55.98 | $51.96 | 29,495 |
2021-11-05 | $55.56 | $55.90 | $55.50 | $55.90 | $51.89 | 29,372 |
2021-11-04 | $55.22 | $55.47 | $55.12 | $55.28 | $51.31 | 29,493 |
2021-11-03 | $54.99 | $55.24 | $54.76 | $55.24 | $51.28 | 45,821 |
2021-11-02 | $55.16 | $55.19 | $54.96 | $55.07 | $51.12 | 22,859 |
2021-11-01 | $54.88 | $55.07 | $54.75 | $55.07 | $51.12 | 33,109 |
2021-10-29 | $55.82 | $56.22 | $55.25 | $55.26 | $51.08 | 31,265 |
2021-10-28 | $56.19 | $56.36 | $56.18 | $56.21 | $51.96 | 74,472 |
2021-10-27 | $56.33 | $56.38 | $56.18 | $56.35 | $52.09 | 37,868 |
2021-10-26 | $56.01 | $56.02 | $55.78 | $55.94 | $51.71 | 20,571 |
2021-10-25 | $55.93 | $55.99 | $55.83 | $55.97 | $51.73 | 43,751 |
2021-10-22 | $55.71 | $55.86 | $55.68 | $55.77 | $51.55 | 13,738 |
2021-10-21 | $55.55 | $55.64 | $55.45 | $55.52 | $51.32 | 85,623 |
2021-10-20 | $55.75 | $55.86 | $55.52 | $55.81 | $51.59 | 25,143 |
2021-10-19 | $55.59 | $55.79 | $55.56 | $55.64 | $51.43 | 22,949 |
2021-10-18 | $55.49 | $55.52 | $55.30 | $55.43 | $51.24 | 30,490 |
2021-10-15 | $55.39 | $55.66 | $55.35 | $55.50 | $51.30 | 24,306 |
2021-10-14 | $55.43 | $55.66 | $55.43 | $55.57 | $51.37 | 79,085 |
2021-10-13 | $54.94 | $55.20 | $54.92 | $55.14 | $50.97 | 135,420 |
2021-10-12 | $54.22 | $54.85 | $54.14 | $54.85 | $50.70 | 1,323,190 |
2021-10-11 | $54.33 | $54.36 | $54.08 | $54.20 | $50.10 | 28,707 |
2021-10-08 | $54.51 | $54.70 | $54.00 | $54.26 | $50.16 | 132,348 |
2021-10-07 | $54.58 | $54.75 | $54.47 | $54.59 | $50.47 | 76,126 |
2021-10-06 | $54.71 | $54.71 | $54.40 | $54.65 | $50.52 | 49,263 |
2021-10-05 | $55.01 | $55.12 | $54.80 | $54.86 | $50.71 | 30,716 |
2021-10-04 | $54.89 | $54.98 | $54.75 | $54.83 | $50.68 | 33,157 |
2021-10-01 | $54.29 | $54.80 | $54.29 | $54.73 | $50.59 | 228,337 |
2021-09-30 | $54.24 | $54.64 | $54.23 | $54.42 | $50.14 | 29,760 |
2021-09-29 | $54.89 | $54.95 | $54.34 | $54.36 | $50.08 | 33,135 |
2021-09-28 | $55.41 | $55.41 | $54.93 | $54.95 | $50.63 | 39,358 |
2021-09-27 | $55.48 | $55.75 | $55.48 | $55.70 | $51.32 | 19,985 |
2021-09-24 | $55.59 | $55.70 | $55.00 | $55.56 | $51.19 | 30,559 |
2021-09-23 | $56.13 | $56.26 | $55.86 | $55.91 | $51.52 | 20,324 |
2021-09-22 | $56.08 | $56.30 | $55.81 | $56.07 | $51.66 | 28,078 |
2021-09-21 | $56.17 | $56.17 | $56.06 | $56.07 | $51.66 | 43,635 |
2021-09-20 | $56.29 | $56.42 | $55.97 | $56.01 | $51.61 | 290,680 |
2021-09-17 | $56.83 | $56.83 | $56.37 | $56.49 | $52.05 | 77,570 |
2021-09-16 | $57.00 | $57.01 | $56.80 | $56.84 | $52.37 | 30,315 |
2021-09-15 | $57.23 | $57.32 | $57.13 | $57.32 | $52.82 | 18,979 |
2021-09-14 | $57.31 | $57.33 | $57.12 | $57.20 | $52.70 | 16,237 |
2021-09-13 | $57.29 | $57.40 | $57.20 | $57.26 | $52.76 | 17,122 |
2021-09-10 | $57.32 | $57.32 | $57.07 | $57.07 | $52.59 | 14,791 |
2021-09-09 | $57.05 | $57.26 | $57.02 | $57.26 | $52.76 | 8,333 |
2021-09-08 | $57.05 | $57.09 | $56.80 | $57.05 | $52.57 | 70,585 |
2021-09-07 | $57.17 | $57.17 | $56.94 | $57.00 | $52.52 | 40,846 |
2021-09-03 | $57.17 | $57.30 | $57.05 | $57.26 | $52.76 | 40,097 |
2021-09-02 | $57.08 | $57.26 | $57.08 | $57.17 | $52.68 | 8,267 |
2021-09-01 | $56.99 | $57.18 | $56.76 | $57.05 | $52.56 | 55,463 |
2021-08-31 | $57.50 | $57.50 | $56.97 | $57.15 | $52.47 | 34,337 |
2021-08-30 | $57.18 | $57.42 | $57.18 | $57.42 | $52.72 | 15,043 |
2021-08-27 | $56.73 | $57.25 | $56.71 | $57.10 | $52.43 | 9,077 |
2021-08-26 | $56.70 | $56.85 | $56.70 | $56.75 | $52.11 | 25,696 |
2021-08-25 | $56.77 | $56.98 | $56.57 | $56.87 | $52.22 | 17,391 |
2021-08-24 | $56.62 | $57.00 | $56.62 | $56.95 | $52.29 | 17,898 |
2021-08-23 | $56.43 | $56.76 | $56.43 | $56.73 | $52.09 | 7,533 |
2021-08-20 | $56.05 | $56.34 | $56.05 | $56.24 | $51.64 | 16,025 |
2021-08-19 | $56.50 | $56.78 | $56.15 | $56.19 | $51.59 | 18,765 |
2021-08-18 | $56.64 | $56.76 | $56.51 | $56.55 | $51.92 | 14,729 |
2021-08-17 | $56.68 | $56.82 | $56.51 | $56.63 | $52.00 | 16,555 |
2021-08-16 | $57.01 | $57.16 | $56.77 | $56.93 | $52.27 | 14,753 |
2021-08-13 | $56.78 | $57.12 | $56.78 | $57.12 | $52.45 | 16,176 |
2021-08-12 | $56.84 | $56.99 | $56.73 | $56.78 | $52.13 | 12,799 |
2021-08-11 | $56.82 | $56.99 | $56.81 | $56.84 | $52.19 | 15,750 |
2021-08-10 | $56.86 | $56.86 | $56.71 | $56.81 | $52.16 | 14,258 |
2021-08-09 | $56.94 | $57.12 | $56.77 | $56.84 | $52.19 | 17,879 |
2021-08-06 | $57.31 | $57.31 | $56.69 | $56.80 | $52.15 | 25,103 |
2021-08-05 | $57.32 | $57.53 | $57.32 | $57.35 | $52.66 | 38,741 |
2021-08-04 | $57.59 | $57.67 | $57.15 | $57.41 | $52.71 | 80,887 |
2021-08-03 | $57.13 | $57.44 | $57.13 | $57.27 | $52.58 | 100,200 |
2021-08-02 | $57.24 | $57.42 | $57.06 | $57.23 | $52.55 | 35,273 |
2021-07-30 | $57.49 | $57.63 | $57.08 | $57.08 | $52.25 | 37,288 |
2021-07-29 | $57.30 | $57.66 | $57.29 | $57.55 | $52.68 | 18,902 |
2021-07-28 | $56.89 | $57.24 | $56.84 | $57.24 | $52.40 | 23,958 |
2021-07-27 | $57.07 | $57.10 | $56.81 | $57.04 | $52.21 | 8,631 |
2021-07-26 | $56.75 | $57.12 | $56.72 | $56.97 | $52.15 | 24,850 |
2021-07-23 | $56.71 | $56.83 | $56.71 | $56.80 | $51.99 | 26,682 |
2021-07-22 | $56.66 | $56.73 | $56.42 | $56.64 | $51.85 | 23,567 |
2021-07-21 | $56.18 | $56.60 | $56.18 | $56.53 | $51.75 | 16,806 |
2021-07-20 | $56.32 | $56.42 | $56.28 | $56.37 | $51.60 | 18,545 |
2021-07-19 | $56.53 | $56.60 | $56.35 | $56.37 | $51.60 | 29,436 |
2021-07-16 | $56.49 | $56.55 | $56.45 | $56.50 | $51.72 | 11,755 |
2021-07-15 | $56.49 | $56.69 | $56.11 | $56.28 | $51.52 | 61,386 |
2021-07-14 | $56.23 | $56.69 | $56.23 | $56.59 | $51.80 | 25,968 |
2021-07-13 | $56.10 | $56.51 | $56.03 | $56.03 | $51.29 | 33,556 |
2021-07-12 | $56.15 | $56.40 | $56.15 | $56.32 | $51.55 | 33,168 |
2021-07-09 | $56.15 | $56.26 | $56.12 | $56.25 | $51.49 | 29,244 |
2021-07-08 | $56.03 | $56.28 | $56.03 | $56.15 | $51.40 | 23,730 |
2021-07-07 | $56.26 | $56.36 | $56.13 | $56.13 | $51.38 | 15,996 |
2021-07-06 | $56.33 | $56.48 | $56.02 | $56.13 | $51.38 | 29,053 |
2021-07-02 | $55.91 | $56.29 | $55.91 | $56.21 | $51.45 | 20,374 |
2021-07-01 | $56.00 | $56.29 | $55.74 | $55.76 | $51.04 | 54,402 |
2021-06-30 | $56.42 | $56.64 | $56.35 | $56.43 | $51.38 | 17,076 |
2021-06-29 | $56.55 | $56.65 | $56.46 | $56.55 | $51.49 | 13,180 |
2021-06-28 | $56.72 | $56.84 | $56.58 | $56.74 | $51.66 | 57,109 |
2021-06-25 | $56.82 | $56.85 | $56.46 | $56.55 | $51.49 | 72,927 |
2021-06-24 | $56.62 | $56.85 | $56.62 | $56.82 | $51.73 | 39,343 |
2021-06-23 | $56.50 | $56.88 | $56.50 | $56.57 | $51.51 | 90,851 |
2021-06-22 | $56.32 | $56.80 | $56.18 | $56.36 | $51.31 | 28,112 |
2021-06-21 | $56.29 | $56.37 | $56.26 | $56.29 | $51.25 | 157,302 |
2021-06-18 | $56.56 | $56.56 | $56.23 | $56.37 | $51.32 | 64,317 |
2021-06-17 | $56.71 | $57.20 | $56.58 | $56.69 | $51.61 | 15,278 |
2021-06-16 | $57.70 | $57.83 | $56.94 | $56.94 | $51.84 | 41,678 |
2021-06-15 | $57.85 | $58.00 | $57.52 | $57.86 | $52.68 | 46,398 |
2021-06-14 | $58.07 | $58.07 | $57.94 | $57.94 | $52.75 | 21,746 |
2021-06-11 | $58.11 | $58.13 | $57.88 | $58.06 | $52.86 | 55,396 |
2021-06-10 | $57.81 | $58.20 | $57.81 | $58.15 | $52.95 | 14,062 |
2021-06-09 | $58.09 | $58.32 | $57.92 | $57.95 | $52.76 | 21,161 |
2021-06-08 | $57.90 | $58.10 | $57.87 | $57.98 | $52.79 | 21,080 |
2021-06-07 | $57.87 | $58.06 | $57.85 | $57.95 | $52.76 | 27,099 |
2021-06-04 | $57.67 | $57.95 | $57.63 | $57.91 | $52.73 | 36,438 |
2021-06-03 | $57.40 | $57.94 | $57.28 | $57.33 | $52.20 | 42,103 |
2021-06-02 | $57.47 | $57.88 | $57.40 | $57.82 | $52.64 | 36,277 |
2021-06-01 | $57.58 | $57.74 | $57.32 | $57.74 | $52.57 | 126,167 |
2021-05-28 | $57.30 | $57.74 | $57.30 | $57.58 | $52.20 | 23,207 |
2021-05-27 | $57.39 | $57.49 | $57.25 | $57.42 | $52.05 | 26,711 |
2021-05-26 | $57.31 | $57.49 | $57.28 | $57.35 | $51.99 | 21,835 |
2021-05-25 | $57.34 | $57.44 | $57.20 | $57.40 | $52.03 | 37,862 |
2021-05-24 | $57.16 | $57.29 | $57.08 | $57.27 | $51.92 | 49,762 |
2021-05-21 | $57.03 | $57.17 | $56.87 | $56.98 | $51.65 | 14,107 |
2021-05-20 | $56.81 | $57.10 | $56.81 | $56.98 | $51.65 | 15,395 |
2021-05-19 | $56.99 | $57.22 | $56.59 | $56.63 | $51.34 | 17,224 |
2021-05-18 | $57.17 | $57.27 | $57.07 | $57.18 | $51.83 | 14,515 |
2021-05-17 | $56.75 | $57.17 | $56.75 | $57.11 | $51.77 | 13,136 |
2021-05-14 | $56.82 | $56.97 | $56.52 | $56.77 | $51.46 | 22,658 |
2021-05-13 | $56.78 | $56.78 | $56.35 | $56.56 | $51.27 | 21,106 |
2021-05-12 | $56.61 | $57.03 | $56.39 | $56.46 | $51.18 | 25,737 |
2021-05-11 | $56.81 | $57.00 | $56.79 | $56.99 | $51.66 | 41,127 |
2021-05-10 | $57.10 | $57.27 | $57.00 | $57.13 | $51.79 | 35,660 |
2021-05-07 | $56.75 | $57.05 | $56.40 | $56.99 | $51.66 | 26,750 |
2021-05-06 | $56.19 | $56.65 | $55.90 | $56.41 | $51.14 | 41,790 |
2021-05-05 | $56.10 | $56.15 | $56.05 | $56.11 | $50.86 | 7,870 |
2021-05-04 | $55.97 | $56.10 | $55.96 | $56.01 | $50.77 | 13,432 |
2021-05-03 | $55.91 | $56.19 | $55.88 | $55.98 | $50.75 | 68,398 |
2021-04-30 | $56.39 | $56.39 | $56.03 | $56.08 | $50.68 | 16,083 |
2021-04-29 | $56.43 | $56.60 | $56.35 | $56.60 | $51.15 | 12,520 |
2021-04-28 | $56.37 | $56.70 | $56.36 | $56.61 | $51.15 | 14,282 |
2021-04-27 | $56.53 | $56.66 | $56.49 | $56.51 | $51.06 | 31,174 |
2021-04-26 | $56.50 | $56.82 | $56.45 | $56.70 | $51.24 | 19,450 |
2021-04-23 | $56.46 | $56.58 | $56.39 | $56.58 | $51.13 | 32,406 |
2021-04-22 | $56.52 | $56.53 | $56.40 | $56.50 | $51.05 | 24,298 |
2021-04-21 | $56.41 | $56.68 | $56.40 | $56.52 | $51.07 | 33,996 |
2021-04-20 | $56.65 | $56.86 | $56.36 | $56.51 | $51.06 | 39,438 |
2021-04-19 | $56.63 | $56.88 | $56.51 | $56.67 | $51.20 | 29,918 |
2021-04-16 | $56.39 | $56.56 | $56.22 | $56.22 | $50.80 | 31,916 |
2021-04-15 | $56.39 | $56.60 | $56.39 | $56.51 | $51.06 | 52,867 |
2021-04-14 | $56.24 | $56.30 | $56.10 | $56.23 | $50.81 | 24,429 |
2021-04-13 | $55.97 | $56.23 | $55.97 | $56.18 | $50.77 | 90,992 |
2021-04-12 | $55.97 | $56.14 | $55.94 | $56.01 | $50.61 | 16,774 |
2021-04-09 | $56.00 | $56.09 | $55.94 | $56.00 | $50.60 | 10,116 |
2021-04-08 | $56.20 | $56.41 | $56.06 | $56.30 | $50.87 | 14,120 |
2021-04-07 | $56.08 | $56.13 | $55.88 | $55.88 | $50.49 | 12,098 |
2021-04-06 | $55.98 | $56.15 | $55.97 | $56.15 | $50.74 | 44,777 |
2021-04-05 | $55.84 | $56.05 | $55.70 | $55.95 | $50.56 | 128,171 |
2021-04-01 | $55.69 | $55.82 | $55.47 | $55.55 | $50.20 | 70,181 |
2021-03-31 | $55.45 | $55.69 | $55.45 | $55.53 | $50.02 | 46,272 |
2021-03-30 | $55.24 | $55.37 | $54.95 | $55.26 | $49.78 | 32,813 |
2021-03-29 | $55.80 | $55.84 | $55.58 | $55.63 | $50.11 | 11,887 |
2021-03-26 | $55.87 | $56.06 | $55.80 | $55.81 | $50.28 | 30,768 |
2021-03-25 | $56.37 | $56.37 | $56.00 | $56.10 | $50.54 | 46,946 |
2021-03-24 | $55.98 | $56.28 | $55.96 | $56.09 | $50.53 | 21,427 |
2021-03-23 | $56.40 | $56.50 | $55.82 | $56.18 | $50.61 | 68,096 |
2021-03-22 | $56.55 | $56.69 | $56.37 | $56.53 | $50.93 | 19,655 |
2021-03-19 | $56.60 | $56.70 | $56.46 | $56.60 | $50.99 | 18,254 |
2021-03-18 | $56.44 | $56.71 | $56.37 | $56.69 | $51.07 | 32,198 |
2021-03-17 | $56.88 | $56.96 | $56.45 | $56.80 | $51.17 | 314,931 |
2021-03-16 | $57.16 | $57.20 | $56.91 | $56.97 | $51.32 | 36,623 |
2021-03-15 | $56.80 | $56.96 | $56.62 | $56.85 | $51.21 | 33,897 |
2021-03-12 | $56.79 | $57.00 | $56.59 | $56.89 | $51.25 | 59,670 |
2021-03-11 | $56.98 | $57.52 | $56.98 | $57.27 | $51.59 | 23,004 |
2021-03-10 | $56.53 | $57.17 | $56.50 | $56.83 | $51.20 | 25,926 |
2021-03-09 | $56.12 | $56.45 | $55.94 | $56.17 | $50.60 | 34,695 |
2021-03-08 | $55.85 | $56.08 | $55.76 | $55.82 | $50.29 | 20,562 |
2021-03-05 | $56.23 | $56.34 | $55.88 | $56.04 | $50.48 | 22,271 |
2021-03-04 | $56.66 | $57.00 | $56.07 | $56.07 | $50.51 | 30,337 |
2021-03-03 | $56.53 | $56.73 | $56.42 | $56.70 | $51.08 | 32,457 |
2021-03-02 | $56.68 | $57.00 | $56.63 | $56.84 | $51.21 | 23,739 |
2021-03-01 | $56.79 | $56.99 | $56.69 | $56.80 | $51.17 | 128,051 |
2021-02-26 | $57.00 | $57.15 | $56.51 | $56.77 | $50.98 | 85,032 |
2021-02-25 | $57.31 | $57.58 | $56.96 | $56.96 | $51.15 | 57,400 |
2021-02-24 | $57.28 | $57.76 | $57.23 | $57.73 | $51.84 | 103,023 |
2021-02-23 | $57.43 | $57.76 | $57.41 | $57.65 | $51.77 | 20,889 |
2021-02-22 | $57.46 | $57.78 | $57.42 | $57.65 | $51.77 | 38,346 |
2021-02-19 | $57.71 | $57.87 | $57.50 | $57.63 | $51.75 | 115,601 |
2021-02-18 | $57.81 | $57.81 | $57.55 | $57.81 | $51.91 | 20,029 |
2021-02-17 | $57.93 | $57.93 | $57.74 | $57.84 | $51.94 | 44,360 |
2021-02-16 | $58.11 | $58.11 | $57.88 | $57.89 | $51.99 | 23,052 |
2021-02-12 | $58.08 | $58.26 | $58.04 | $58.09 | $52.16 | 50,995 |
2021-02-11 | $58.26 | $58.32 | $58.19 | $58.32 | $52.37 | 18,197 |
2021-02-10 | $58.29 | $58.29 | $58.10 | $58.16 | $52.23 | 19,440 |
2021-02-09 | $57.98 | $58.13 | $57.89 | $58.07 | $52.15 | 103,565 |
2021-02-08 | $57.80 | $57.99 | $57.80 | $57.85 | $51.95 | 37,430 |
2021-02-05 | $57.79 | $57.94 | $57.75 | $57.91 | $52.00 | 46,973 |
2021-02-04 | $57.71 | $57.74 | $57.57 | $57.58 | $51.71 | 32,319 |
2021-02-03 | $57.97 | $57.98 | $57.85 | $57.87 | $51.97 | 61,327 |
2021-02-02 | $57.68 | $57.84 | $57.67 | $57.75 | $51.86 | 16,867 |
2021-02-01 | $57.95 | $58.10 | $57.71 | $57.77 | $51.88 | 56,214 |
2021-01-29 | $58.10 | $58.14 | $57.91 | $57.95 | $51.99 | 44,836 |
2021-01-28 | $57.93 | $58.20 | $57.93 | $58.12 | $52.14 | 43,547 |
2021-01-27 | $58.00 | $58.10 | $57.87 | $57.89 | $51.93 | 45,463 |
2021-01-26 | $57.99 | $58.30 | $57.99 | $58.29 | $52.29 | 11,058 |
2021-01-25 | $57.94 | $58.03 | $57.76 | $57.93 | $51.97 | 28,139 |
2021-01-22 | $57.99 | $58.05 | $57.93 | $57.94 | $51.98 | 27,464 |
2021-01-21 | $58.25 | $58.25 | $57.91 | $58.07 | $52.10 | 25,480 |
2021-01-20 | $58.36 | $58.36 | $58.10 | $58.21 | $52.22 | 428,488 |
2021-01-19 | $58.13 | $58.23 | $58.01 | $58.02 | $52.05 | 243,998 |
2021-01-15 | $58.03 | $58.27 | $57.74 | $58.09 | $52.11 | 518,332 |
2021-01-14 | $58.13 | $58.80 | $58.07 | $58.41 | $52.40 | 107,989 |
2021-01-13 | $57.84 | $58.22 | $57.75 | $58.09 | $52.12 | 119,078 |
2021-01-12 | $57.30 | $57.80 | $57.27 | $57.75 | $51.81 | 58,264 |
2021-01-11 | $57.49 | $57.49 | $57.30 | $57.35 | $51.45 | 47,451 |
2021-01-08 | $58.10 | $58.10 | $57.83 | $57.84 | $51.89 | 15,014 |
2021-01-07 | $58.20 | $58.20 | $57.86 | $58.02 | $52.05 | 60,065 |
2021-01-06 | $58.39 | $58.56 | $58.22 | $58.35 | $52.35 | 10,241 |
2021-01-05 | $58.49 | $58.69 | $58.43 | $58.43 | $52.42 | 32,448 |
2021-01-04 | $58.69 | $58.87 | $58.45 | $58.53 | $52.51 | 41,212 |
2020-12-31 | $58.84 | $58.88 | $58.62 | $58.71 | $52.67 | 45,200 |
2020-12-30 | $58.41 | $58.68 | $58.41 | $58.63 | $52.60 | 40,699 |
2020-12-29 | $58.18 | $58.38 | $58.09 | $58.37 | $52.36 | 17,978 |
2020-12-28 | $58.32 | $58.32 | $57.82 | $57.99 | $52.02 | 13,761 |
2020-12-24 | $57.81 | $58.04 | $57.81 | $58.00 | $52.03 | 13,300 |
2020-12-23 | $57.80 | $58.00 | $57.80 | $57.80 | $51.85 | 14,959 |
2020-12-22 | $58.16 | $58.16 | $57.96 | $58.01 | $52.04 | 19,889 |
2020-12-21 | $57.88 | $58.20 | $57.83 | $58.15 | $52.16 | 30,029 |
2020-12-18 | $58.06 | $58.21 | $57.96 | $58.01 | $52.04 | 56,513 |
2020-12-17 | $58.30 | $58.63 | $58.29 | $58.30 | $52.15 | 51,274 |
2020-12-16 | $57.76 | $57.88 | $57.63 | $57.88 | $51.77 | 55,895 |
2020-12-15 | $57.65 | $57.77 | $57.62 | $57.76 | $51.67 | 22,482 |
2020-12-14 | $57.71 | $57.71 | $57.53 | $57.57 | $51.50 | 5,464 |
2020-12-11 | $57.62 | $57.62 | $57.42 | $57.53 | $51.46 | 10,251 |
2020-12-10 | $57.34 | $57.65 | $57.34 | $57.65 | $51.57 | 13,780 |
2020-12-09 | $57.76 | $57.76 | $57.16 | $57.28 | $51.23 | 555,175 |
2020-12-08 | $57.58 | $57.72 | $57.52 | $57.72 | $51.63 | 23,244 |
2020-12-07 | $57.23 | $57.69 | $57.21 | $57.47 | $51.41 | 50,435 |
2020-12-04 | $57.08 | $57.28 | $57.08 | $57.24 | $51.20 | 77,087 |
2020-12-03 | $56.95 | $57.15 | $56.81 | $57.12 | $51.09 | 55,762 |
2020-12-02 | $56.62 | $56.67 | $56.51 | $56.59 | $50.62 | 44,807 |
2020-12-01 | $56.65 | $56.82 | $56.57 | $56.73 | $50.74 | 171,491 |
2020-11-30 | $56.76 | $56.83 | $56.64 | $56.66 | $50.58 | 10,913 |
2020-11-27 | $56.41 | $56.46 | $56.27 | $56.38 | $50.33 | 35,951 |
2020-11-25 | $55.89 | $56.24 | $55.89 | $56.23 | $50.19 | 20,705 |
2020-11-24 | $55.88 | $55.99 | $55.69 | $55.82 | $49.82 | 186,605 |
2020-11-23 | $56.07 | $56.07 | $55.73 | $55.81 | $49.82 | 16,585 |
2020-11-20 | $55.91 | $56.27 | $55.77 | $56.07 | $50.05 | 6,928 |
2020-11-19 | $55.55 | $55.98 | $55.55 | $55.86 | $49.86 | 35,399 |
2020-11-18 | $55.80 | $55.95 | $55.65 | $55.78 | $49.79 | 16,972 |
2020-11-17 | $55.71 | $55.80 | $55.67 | $55.74 | $49.76 | 19,270 |
2020-11-16 | $55.40 | $55.80 | $55.40 | $55.65 | $49.68 | 14,927 |
2020-11-13 | $55.44 | $55.53 | $55.12 | $55.43 | $49.48 | 5,202 |
2020-11-12 | $55.14 | $55.45 | $55.14 | $55.34 | $49.40 | 5,431 |
2020-11-11 | $55.14 | $55.37 | $55.00 | $55.22 | $49.29 | 325,101 |
2020-11-10 | $55.00 | $55.31 | $55.00 | $55.17 | $49.25 | 161,667 |
2020-11-09 | $55.35 | $55.43 | $55.02 | $55.08 | $49.17 | 15,675 |
2020-11-06 | $55.11 | $55.23 | $55.01 | $55.23 | $49.30 | 21,872 |
2020-11-05 | $54.93 | $55.22 | $54.93 | $55.18 | $49.25 | 20,019 |
2020-11-04 | $54.60 | $54.79 | $54.50 | $54.70 | $48.82 | 84,327 |
2020-11-03 | $54.38 | $54.72 | $54.36 | $54.61 | $48.75 | 11,357 |
2020-11-02 | $54.26 | $54.30 | $53.83 | $54.04 | $48.24 | 40,012 |
2020-10-30 | $54.31 | $54.40 | $54.14 | $54.14 | $48.29 | 13,307 |
2020-10-29 | $54.53 | $54.60 | $54.27 | $54.40 | $48.52 | 23,324 |
2020-10-28 | $54.59 | $54.71 | $54.52 | $54.59 | $48.69 | 28,580 |
2020-10-27 | $54.84 | $55.09 | $54.82 | $54.97 | $49.03 | 5,929 |
2020-10-26 | $54.68 | $54.97 | $54.65 | $54.91 | $48.98 | 9,507 |
2020-10-23 | $54.81 | $54.87 | $54.75 | $54.87 | $48.94 | 5,656 |
2020-10-22 | $55.00 | $55.00 | $54.86 | $54.86 | $48.93 | 5,149 |
2020-10-21 | $54.90 | $55.39 | $54.90 | $55.09 | $49.14 | 19,428 |
2020-10-20 | $55.00 | $55.04 | $54.84 | $54.91 | $48.98 | 7,845 |
2020-10-19 | $54.74 | $55.30 | $54.72 | $54.79 | $48.87 | 56,690 |
2020-10-16 | $54.72 | $54.75 | $54.54 | $54.55 | $48.66 | 17,263 |
2020-10-15 | $54.35 | $54.58 | $54.35 | $54.46 | $48.57 | 6,841 |
2020-10-14 | $54.60 | $54.70 | $54.00 | $54.52 | $48.63 | 20,685 |
2020-10-13 | $54.50 | $54.61 | $54.33 | $54.50 | $48.61 | 12,836 |
2020-10-12 | $54.51 | $54.70 | $54.51 | $54.69 | $48.78 | 12,848 |
2020-10-09 | $54.38 | $54.68 | $53.99 | $54.54 | $48.65 | 24,420 |
2020-10-08 | $53.98 | $54.20 | $53.71 | $53.98 | $48.15 | 28,896 |
2020-10-07 | $54.26 | $54.26 | $54.00 | $54.01 | $48.18 | 13,973 |
2020-10-06 | $54.29 | $54.44 | $54.01 | $54.06 | $48.22 | 9,648 |
2020-10-05 | $54.39 | $54.48 | $54.37 | $54.37 | $48.50 | 17,251 |
2020-10-02 | $54.15 | $54.43 | $54.15 | $54.27 | $48.41 | 13,938 |
2020-10-01 | $54.22 | $54.34 | $53.94 | $54.15 | $48.30 | 26,092 |
2020-09-30 | $54.20 | $54.46 | $54.19 | $54.24 | $48.32 | 26,311 |
2020-09-29 | $54.05 | $54.28 | $54.02 | $54.19 | $48.28 | 23,400 |
2020-09-28 | $53.99 | $53.99 | $53.85 | $53.85 | $47.98 | 8,588 |
2020-09-25 | $53.72 | $53.90 | $53.58 | $53.64 | $47.79 | 9,119 |
2020-09-24 | $53.59 | $53.92 | $53.54 | $53.75 | $47.89 | 10,819 |
2020-09-23 | $54.21 | $54.39 | $53.83 | $53.86 | $47.99 | 32,229 |
2020-09-22 | $54.60 | $54.72 | $54.35 | $54.36 | $48.43 | 105,076 |
2020-09-21 | $54.97 | $55.10 | $54.39 | $54.57 | $48.62 | 15,686 |
2020-09-18 | $55.47 | $55.55 | $55.28 | $55.28 | $49.25 | 73,659 |
2020-09-17 | $55.34 | $55.65 | $55.02 | $55.59 | $49.53 | 31,593 |
2020-09-16 | $55.34 | $55.49 | $55.21 | $55.40 | $49.36 | 25,274 |
2020-09-15 | $55.25 | $55.50 | $54.82 | $54.92 | $48.93 | 69,146 |
2020-09-14 | $55.24 | $55.44 | $55.11 | $55.41 | $49.37 | 14,817 |
2020-09-11 | $55.20 | $55.20 | $54.90 | $55.06 | $49.05 | 9,876 |
2020-09-10 | $55.16 | $55.32 | $55.00 | $55.03 | $49.03 | 194,381 |
2020-09-09 | $54.89 | $55.27 | $54.89 | $55.19 | $49.17 | 12,961 |
2020-09-08 | $55.00 | $55.27 | $54.94 | $54.97 | $48.98 | 29,086 |
2020-09-04 | $55.34 | $55.34 | $55.13 | $55.17 | $49.15 | 6,261 |
2020-09-03 | $55.36 | $55.61 | $55.36 | $55.50 | $49.45 | 10,226 |
2020-09-02 | $55.25 | $55.53 | $55.25 | $55.47 | $49.42 | 43,010 |
2020-09-01 | $55.64 | $55.70 | $55.16 | $55.54 | $49.48 | 174,423 |
2020-08-31 | $55.63 | $55.63 | $55.37 | $55.49 | $49.35 | 10,906 |
2020-08-28 | $55.17 | $55.61 | $55.17 | $55.51 | $49.37 | 15,534 |
2020-08-27 | $55.06 | $55.07 | $54.72 | $54.72 | $48.67 | 22,818 |
2020-08-26 | $54.92 | $54.99 | $54.85 | $54.92 | $48.85 | 13,464 |
2020-08-25 | $55.01 | $55.29 | $54.71 | $54.95 | $48.87 | 186,560 |
2020-08-24 | $55.14 | $55.14 | $54.84 | $54.86 | $48.79 | 21,997 |
2020-08-21 | $54.73 | $54.94 | $54.57 | $54.80 | $48.74 | 17,821 |
2020-08-20 | $54.71 | $55.02 | $54.66 | $55.02 | $48.94 | 16,649 |
2020-08-19 | $55.34 | $55.37 | $54.86 | $54.86 | $48.79 | 23,593 |
2020-08-18 | $55.27 | $55.34 | $55.04 | $55.30 | $49.18 | 31,114 |
2020-08-17 | $54.74 | $54.87 | $54.58 | $54.65 | $48.61 | 20,961 |
2020-08-14 | $54.59 | $54.77 | $54.46 | $54.60 | $48.56 | 19,673 |
2020-08-13 | $54.77 | $54.88 | $54.71 | $54.71 | $48.66 | 11,701 |
2020-08-12 | $54.77 | $54.89 | $54.65 | $54.76 | $48.70 | 55,267 |
2020-08-11 | $55.00 | $55.09 | $54.70 | $54.75 | $48.70 | 34,203 |
2020-08-10 | $55.04 | $55.16 | $54.70 | $54.89 | $48.82 | 31,289 |
2020-08-07 | $55.13 | $55.38 | $54.94 | $55.04 | $48.95 | 24,397 |
2020-08-06 | $55.36 | $55.51 | $55.20 | $55.44 | $49.31 | 27,444 |
2020-08-05 | $55.39 | $55.55 | $55.34 | $55.40 | $49.27 | 24,830 |
2020-08-04 | $55.16 | $55.46 | $55.06 | $55.34 | $49.22 | 12,193 |
2020-08-03 | $55.30 | $55.59 | $55.01 | $55.44 | $49.31 | 108,785 |
2020-07-31 | $55.59 | $55.82 | $55.49 | $55.58 | $49.40 | 54,630 |
2020-07-30 | $55.35 | $55.65 | $55.33 | $55.59 | $49.41 | 14,178 |
2020-07-29 | $55.25 | $55.46 | $55.25 | $55.35 | $49.19 | 18,186 |
2020-07-28 | $55.01 | $55.30 | $55.01 | $55.01 | $48.89 | 43,882 |
2020-07-27 | $54.96 | $55.23 | $54.85 | $55.14 | $49.01 | 28,558 |
2020-07-24 | $54.19 | $54.72 | $53.98 | $54.72 | $48.63 | 22,420 |
2020-07-23 | $54.51 | $54.58 | $54.28 | $54.43 | $48.38 | 74,566 |
2020-07-22 | $54.42 | $54.68 | $54.35 | $54.51 | $48.45 | 23,680 |
2020-07-21 | $53.85 | $54.36 | $53.84 | $54.25 | $48.22 | 33,497 |
2020-07-20 | $53.21 | $53.64 | $53.21 | $53.64 | $47.68 | 11,652 |
2020-07-17 | $53.62 | $53.71 | $53.18 | $53.26 | $47.34 | 12,153 |
2020-07-16 | $53.53 | $53.68 | $53.41 | $53.47 | $47.52 | 24,855 |
2020-07-15 | $53.41 | $53.49 | $53.41 | $53.41 | $47.47 | 7,303 |
2020-07-14 | $52.99 | $53.40 | $52.99 | $53.40 | $47.46 | 5,300 |
2020-07-13 | $53.15 | $53.17 | $52.99 | $53.06 | $47.16 | 45,362 |
2020-07-10 | $53.05 | $53.15 | $52.90 | $52.92 | $47.04 | 13,926 |
2020-07-09 | $53.27 | $53.41 | $53.03 | $53.03 | $47.13 | 15,898 |
2020-07-08 | $52.91 | $53.23 | $52.91 | $53.23 | $47.31 | 12,300 |
2020-07-07 | $52.97 | $53.02 | $52.82 | $52.90 | $47.02 | 36,779 |
2020-07-06 | $53.42 | $53.42 | $52.89 | $52.98 | $47.09 | 27,400 |
2020-07-02 | $52.69 | $53.04 | $52.69 | $53.04 | $47.14 | 8,700 |
2020-07-01 | $52.40 | $52.79 | $52.40 | $52.71 | $46.85 | 44,300 |
2020-06-30 | $52.18 | $52.55 | $52.18 | $52.50 | $46.61 | 111,074 |
2020-06-29 | $52.37 | $52.56 | $52.32 | $52.50 | $46.61 | 9,995 |
2020-06-26 | $52.60 | $52.60 | $52.36 | $52.36 | $46.48 | 13,777 |
2020-06-25 | $52.44 | $52.67 | $52.40 | $52.40 | $46.52 | 22,871 |
2020-06-24 | $52.84 | $53.00 | $52.67 | $52.69 | $46.78 | 21,233 |
2020-06-23 | $52.64 | $53.05 | $52.64 | $53.01 | $47.06 | 27,341 |
2020-06-22 | $52.36 | $52.49 | $52.04 | $52.48 | $46.59 | 10,810 |
2020-06-19 | $52.02 | $52.14 | $51.88 | $51.95 | $46.12 | 20,693 |
2020-06-18 | $52.47 | $52.47 | $51.90 | $51.90 | $46.08 | 11,265 |
2020-06-17 | $52.52 | $52.52 | $52.40 | $52.40 | $46.52 | 27,575 |
2020-06-16 | $52.70 | $52.70 | $52.46 | $52.52 | $46.63 | 8,056 |
2020-06-15 | $52.18 | $52.57 | $52.05 | $52.46 | $46.57 | 31,606 |
2020-06-12 | $52.71 | $52.78 | $52.23 | $52.33 | $46.46 | 37,691 |
2020-06-11 | $53.23 | $53.23 | $52.87 | $52.90 | $46.96 | 25,449 |
2020-06-10 | $53.35 | $53.51 | $53.33 | $53.45 | $47.45 | 32,932 |
2020-06-09 | $52.65 | $53.08 | $52.65 | $53.04 | $47.09 | 58,786 |
2020-06-08 | $52.75 | $53.07 | $52.66 | $52.86 | $46.93 | 15,361 |
2020-06-05 | $52.70 | $52.70 | $52.60 | $52.62 | $46.71 | 16,340 |
2020-06-04 | $52.30 | $52.63 | $52.30 | $52.53 | $46.63 | 22,240 |
2020-06-03 | $52.48 | $52.67 | $52.41 | $52.52 | $46.63 | 13,370 |
2020-06-02 | $51.66 | $52.27 | $51.66 | $52.15 | $46.30 | 31,808 |
2020-06-01 | $51.72 | $51.81 | $51.58 | $51.79 | $45.98 | 55,679 |
2020-05-29 | $51.39 | $51.57 | $51.39 | $51.57 | $45.72 | 14,028 |
2020-05-28 | $51.17 | $51.25 | $51.08 | $51.18 | $45.37 | 32,510 |
2020-05-27 | $51.34 | $51.34 | $50.88 | $51.01 | $45.22 | 60,607 |
2020-05-26 | $51.09 | $51.17 | $50.80 | $50.80 | $45.04 | 193,281 |
2020-05-22 | $50.84 | $50.89 | $50.65 | $50.68 | $44.93 | 9,686 |
2020-05-21 | $50.58 | $50.86 | $50.58 | $50.80 | $45.04 | 13,201 |
2020-05-20 | $50.29 | $50.83 | $50.29 | $50.79 | $45.03 | 15,192 |
2020-05-19 | $49.85 | $50.11 | $49.85 | $50.07 | $44.39 | 7,599 |
2020-05-18 | $49.21 | $49.66 | $49.21 | $49.66 | $44.03 | 19,226 |
2020-05-15 | $49.27 | $49.27 | $49.15 | $49.26 | $43.67 | 9,633 |
2020-05-14 | $48.93 | $49.22 | $48.91 | $49.22 | $43.64 | 14,195 |
2020-05-13 | $49.36 | $49.36 | $49.21 | $49.23 | $43.64 | 7,790 |
2020-05-12 | $49.30 | $49.59 | $49.17 | $49.18 | $43.60 | 94,909 |
2020-05-11 | $49.75 | $49.75 | $49.51 | $49.56 | $43.94 | 9,944 |
2020-05-08 | $49.30 | $49.80 | $49.30 | $49.79 | $44.14 | 12,063 |
2020-05-07 | $49.34 | $49.34 | $49.08 | $49.25 | $43.66 | 16,916 |
2020-05-06 | $49.10 | $49.47 | $49.08 | $49.08 | $43.51 | 9,871 |
2020-05-05 | $49.31 | $49.59 | $49.29 | $49.29 | $43.70 | 11,608 |
2020-05-04 | $49.07 | $49.60 | $49.07 | $49.33 | $43.73 | 7,473 |
2020-05-01 | $49.45 | $49.69 | $49.42 | $49.62 | $43.99 | 10,499 |
2020-04-30 | $49.61 | $50.00 | $49.61 | $49.93 | $44.19 | 16,922 |
2020-04-29 | $49.17 | $49.55 | $49.17 | $49.55 | $43.85 | 13,508 |
2020-04-28 | $49.00 | $49.05 | $48.92 | $49.04 | $43.40 | 9,284 |
2020-04-27 | $48.69 | $48.89 | $48.14 | $48.63 | $43.04 | 142,348 |
2020-04-24 | $48.90 | $48.90 | $48.44 | $48.56 | $42.98 | 13,811 |
2020-04-23 | $48.58 | $48.93 | $48.43 | $48.64 | $43.05 | 73,921 |
2020-04-22 | $48.60 | $48.66 | $48.41 | $48.45 | $42.88 | 8,719 |
2020-04-21 | $48.52 | $49.05 | $48.52 | $48.66 | $43.07 | 18,281 |
2020-04-20 | $49.20 | $49.28 | $49.11 | $49.21 | $43.55 | 11,449 |
2020-04-17 | $48.77 | $49.44 | $48.77 | $49.17 | $43.52 | 66,892 |
2020-04-16 | $49.10 | $49.23 | $48.50 | $48.62 | $43.03 | 113,707 |
2020-04-15 | $49.10 | $49.41 | $49.10 | $49.16 | $43.51 | 10,792 |
2020-04-14 | $49.38 | $49.79 | $49.35 | $49.57 | $43.87 | 69,817 |
2020-04-13 | $49.65 | $49.65 | $49.12 | $49.27 | $43.61 | 40,096 |
2020-04-09 | $48.50 | $49.62 | $48.50 | $49.24 | $43.58 | 95,645 |
2020-04-08 | $48.31 | $48.69 | $48.31 | $48.51 | $42.93 | 38,640 |
2020-04-07 | $48.00 | $48.76 | $48.00 | $48.37 | $42.81 | 49,556 |
2020-04-06 | $47.38 | $48.14 | $47.38 | $47.94 | $42.43 | 33,388 |
2020-04-03 | $47.89 | $48.02 | $47.29 | $47.42 | $41.97 | 56,312 |
2020-04-02 | $47.64 | $48.49 | $47.64 | $48.04 | $42.52 | 29,959 |
2020-04-01 | $48.00 | $48.60 | $48.00 | $48.09 | $42.56 | 33,421 |
2020-03-31 | $48.00 | $48.79 | $48.00 | $48.79 | $43.18 | 125,506 |
2020-03-30 | $48.75 | $48.98 | $48.31 | $48.44 | $42.87 | 36,459 |
2020-03-27 | $48.29 | $48.99 | $48.29 | $48.86 | $43.24 | 15,130 |
2020-03-26 | $47.28 | $48.30 | $47.27 | $48.19 | $42.65 | 28,521 |
2020-03-25 | $46.81 | $47.05 | $46.69 | $47.00 | $41.60 | 13,779 |
2020-03-24 | $46.56 | $47.14 | $46.06 | $46.84 | $41.45 | 44,984 |
2020-03-23 | $45.50 | $46.39 | $45.29 | $45.97 | $40.68 | 88,170 |
2020-03-20 | $46.01 | $46.10 | $45.23 | $45.62 | $40.38 | 92,589 |
2020-03-19 | $43.50 | $45.82 | $43.50 | $44.93 | $39.76 | 59,274 |
2020-03-18 | $46.27 | $46.51 | $44.04 | $44.88 | $39.72 | 115,559 |
2020-03-17 | $47.67 | $48.20 | $47.29 | $47.64 | $42.16 | 146,613 |
2020-03-16 | $49.09 | $49.93 | $48.14 | $48.17 | $42.63 | 82,764 |
2020-03-13 | $50.49 | $51.40 | $49.22 | $49.66 | $43.95 | 56,900 |
2020-03-12 | $52.10 | $52.27 | $50.54 | $50.73 | $44.90 | 158,970 |
2020-03-11 | $53.53 | $53.53 | $52.58 | $52.72 | $46.66 | 54,868 |
2020-03-10 | $54.27 | $54.39 | $53.55 | $53.55 | $47.39 | 440,566 |
2020-03-09 | $54.79 | $55.50 | $54.69 | $54.69 | $48.40 | 18,612 |
2020-03-06 | $54.69 | $55.20 | $54.69 | $55.17 | $48.83 | 34,691 |
2020-03-05 | $54.80 | $54.95 | $54.69 | $54.94 | $48.62 | 12,212 |
2020-03-04 | $54.94 | $55.01 | $54.71 | $54.71 | $48.42 | 25,841 |
2020-03-03 | $54.48 | $55.05 | $54.22 | $54.82 | $48.52 | 61,362 |
2020-03-02 | $53.99 | $54.55 | $53.99 | $54.35 | $48.10 | 15,353 |
2020-02-28 | $54.51 | $54.56 | $54.00 | $54.52 | $48.14 | 34,035 |
2020-02-27 | $54.60 | $54.82 | $54.43 | $54.78 | $48.37 | 47,701 |
2020-02-26 | $54.85 | $54.92 | $54.61 | $54.73 | $48.33 | 52,743 |
2020-02-25 | $54.85 | $54.89 | $54.56 | $54.89 | $48.47 | 59,763 |
2020-02-24 | $54.61 | $54.83 | $54.52 | $54.62 | $48.23 | 23,370 |
2020-02-21 | $54.32 | $54.85 | $54.32 | $54.78 | $48.37 | 20,443 |
2020-02-20 | $54.50 | $54.57 | $54.40 | $54.52 | $48.14 | 39,004 |
2020-02-19 | $54.40 | $54.66 | $54.30 | $54.59 | $48.20 | 51,538 |
2020-02-18 | $54.57 | $54.76 | $54.48 | $54.67 | $48.27 | 8,374 |
2020-02-14 | $54.41 | $54.76 | $54.41 | $54.71 | $48.31 | 13,155 |
2020-02-13 | $54.62 | $54.80 | $54.53 | $54.80 | $48.39 | 25,505 |
2020-02-12 | $54.74 | $54.79 | $54.55 | $54.56 | $48.18 | 13,535 |
2020-02-11 | $54.65 | $54.80 | $54.53 | $54.76 | $48.35 | 68,379 |
2020-02-10 | $54.65 | $54.65 | $54.50 | $54.58 | $48.19 | 15,830 |
2020-02-07 | $54.80 | $54.80 | $54.41 | $54.46 | $48.09 | 14,051 |
2020-02-06 | $54.90 | $54.90 | $54.55 | $54.64 | $48.25 | 27,681 |
2020-02-05 | $54.90 | $54.91 | $54.80 | $54.91 | $48.48 | 5,268 |
2020-02-04 | $55.09 | $55.09 | $54.84 | $54.92 | $48.49 | 73,712 |
2020-02-03 | $54.94 | $55.00 | $54.69 | $54.96 | $48.53 | 98,722 |
2020-01-31 | $55.04 | $55.34 | $55.04 | $55.34 | $48.81 | 11,400 |
2020-01-30 | $55.00 | $55.30 | $55.00 | $55.20 | $48.68 | 22,417 |
2020-01-29 | $55.19 | $55.35 | $54.60 | $55.27 | $48.74 | 8,719 |
2020-01-28 | $55.12 | $55.29 | $54.96 | $55.07 | $48.57 | 14,604 |
2020-01-27 | $55.29 | $55.51 | $55.27 | $55.31 | $48.78 | 10,560 |
2020-01-24 | $55.53 | $55.63 | $55.14 | $55.30 | $48.77 | 11,332 |
2020-01-23 | $55.28 | $55.64 | $55.24 | $55.51 | $48.96 | 24,475 |
2020-01-22 | $55.13 | $55.46 | $54.98 | $55.44 | $48.89 | 28,934 |
2020-01-21 | $54.99 | $55.10 | $54.86 | $54.95 | $48.46 | 21,422 |
2020-01-17 | $54.96 | $55.25 | $54.96 | $55.25 | $48.73 | 19,862 |
2020-01-16 | $55.21 | $55.28 | $54.84 | $55.05 | $48.55 | 356,693 |
2020-01-15 | $55.10 | $55.29 | $55.10 | $55.19 | $48.67 | 32,276 |
2020-01-14 | $54.84 | $55.18 | $54.84 | $55.17 | $48.66 | 32,566 |
2020-01-13 | $54.73 | $54.87 | $54.73 | $54.85 | $48.37 | 26,200 |
2020-01-10 | $54.83 | $54.97 | $54.80 | $54.88 | $48.40 | 289,036 |
2020-01-09 | $55.05 | $55.06 | $54.68 | $54.84 | $48.37 | 16,137 |
2020-01-08 | $55.07 | $55.11 | $55.05 | $55.07 | $48.57 | 14,176 |
2020-01-07 | $55.31 | $55.31 | $55.14 | $55.16 | $48.65 | 41,955 |
2020-01-06 | $55.41 | $55.81 | $55.31 | $55.48 | $48.93 | 35,796 |
2020-01-03 | $55.14 | $55.51 | $55.14 | $55.26 | $48.74 | 45,560 |
2020-01-02 | $55.34 | $55.49 | $55.14 | $55.20 | $48.68 | 99,065 |
2019-12-31 | $55.23 | $55.25 | $55.02 | $55.11 | $48.60 | 15,245 |
2019-12-30 | $54.88 | $55.13 | $54.86 | $55.04 | $48.54 | 38,079 |
2019-12-27 | $55.12 | $55.17 | $54.97 | $55.12 | $48.61 | 8,999 |
2019-12-26 | $54.74 | $54.92 | $54.74 | $54.85 | $48.37 | 2,839 |
2019-12-24 | $54.59 | $54.77 | $54.55 | $54.68 | $48.22 | 16,729 |
2019-12-23 | $54.53 | $54.72 | $54.53 | $54.62 | $48.17 | 24,206 |
2019-12-20 | $54.55 | $54.62 | $54.55 | $54.55 | $48.11 | 19,031 |
2019-12-19 | $54.86 | $54.92 | $54.64 | $54.77 | $48.18 | 13,815 |
2019-12-18 | $54.89 | $55.06 | $54.79 | $54.86 | $48.26 | 58,304 |
2019-12-17 | $54.68 | $54.91 | $54.36 | $54.87 | $48.26 | 7,054 |
2019-12-16 | $54.95 | $54.95 | $54.72 | $54.95 | $48.34 | 13,347 |
2019-12-13 | $54.83 | $54.97 | $54.76 | $54.89 | $48.28 | 8,897 |
2019-12-12 | $54.80 | $54.81 | $54.47 | $54.79 | $48.19 | 21,166 |
2019-12-11 | $54.52 | $54.92 | $54.34 | $54.75 | $48.16 | 38,126 |
2019-12-10 | $54.50 | $54.57 | $54.26 | $54.50 | $47.94 | 20,660 |
2019-12-09 | $54.41 | $54.62 | $54.41 | $54.57 | $48.00 | 8,399 |
2019-12-06 | $54.23 | $54.35 | $53.79 | $54.23 | $47.70 | 50,971 |
2019-12-05 | $54.16 | $54.20 | $53.98 | $54.18 | $47.66 | 10,628 |
2019-12-04 | $54.32 | $54.34 | $54.05 | $54.13 | $47.61 | 15,614 |
2019-12-03 | $54.01 | $54.22 | $53.76 | $54.14 | $47.62 | 9,804 |
2019-12-02 | $53.96 | $54.02 | $53.70 | $53.84 | $47.36 | 72,994 |
2019-11-29 | $53.80 | $54.16 | $53.76 | $54.12 | $47.51 | 8,871 |
2019-11-27 | $53.67 | $53.80 | $53.62 | $53.80 | $47.23 | 7,142 |
2019-11-26 | $54.04 | $54.05 | $53.67 | $53.81 | $47.24 | 47,727 |
2019-11-25 | $53.91 | $54.01 | $53.83 | $53.84 | $47.27 | 16,068 |
2019-11-22 | $53.95 | $54.10 | $53.80 | $53.86 | $47.29 | 13,853 |
2019-11-21 | $54.00 | $54.23 | $53.85 | $53.94 | $47.36 | 17,208 |
2019-11-20 | $54.02 | $54.18 | $54.00 | $54.16 | $47.55 | 10,837 |
2019-11-19 | $54.22 | $54.22 | $53.93 | $54.19 | $47.57 | 10,702 |
2019-11-18 | $54.15 | $54.27 | $54.08 | $54.08 | $47.48 | 6,720 |
2019-11-15 | $54.03 | $54.30 | $53.92 | $54.25 | $47.63 | 20,376 |
2019-11-14 | $53.90 | $54.06 | $53.90 | $54.00 | $47.41 | 9,652 |
2019-11-13 | $53.95 | $54.10 | $53.87 | $54.09 | $47.49 | 20,101 |
2019-11-12 | $54.16 | $54.20 | $53.89 | $54.18 | $47.57 | 51,813 |
2019-11-11 | $54.24 | $54.39 | $54.14 | $54.39 | $47.75 | 23,213 |
2019-11-08 | $54.22 | $54.29 | $54.07 | $54.07 | $47.47 | 13,825 |
2019-11-07 | $54.69 | $54.69 | $54.33 | $54.35 | $47.72 | 11,048 |
2019-11-06 | $54.99 | $54.99 | $54.61 | $54.75 | $48.07 | 12,324 |
2019-11-05 | $54.98 | $55.09 | $54.62 | $54.74 | $48.06 | 8,377 |
2019-11-04 | $55.27 | $55.27 | $54.86 | $55.06 | $48.34 | 13,835 |
2019-11-01 | $55.25 | $55.57 | $55.25 | $55.36 | $48.60 | 12,118 |
2019-10-31 | $55.16 | $55.35 | $54.82 | $55.35 | $48.48 | 13,424 |
2019-10-30 | $54.55 | $55.04 | $54.55 | $55.04 | $48.21 | 11,528 |
2019-10-29 | $54.70 | $54.82 | $54.51 | $54.78 | $47.98 | 16,977 |
2019-10-28 | $54.62 | $55.12 | $54.62 | $54.80 | $48.00 | 14,237 |
2019-10-25 | $55.34 | $55.34 | $55.03 | $55.03 | $48.20 | 10,003 |
2019-10-24 | $55.30 | $55.37 | $54.95 | $55.25 | $48.39 | 9,981 |
2019-10-23 | $55.14 | $55.39 | $54.89 | $55.39 | $48.52 | 13,151 |
2019-10-22 | $54.89 | $55.08 | $54.79 | $54.97 | $48.15 | 11,580 |
2019-10-21 | $54.84 | $55.07 | $54.74 | $54.75 | $47.96 | 8,098 |
2019-10-18 | $55.00 | $55.18 | $54.90 | $55.03 | $48.20 | 16,340 |
2019-10-17 | $54.84 | $55.00 | $54.77 | $54.96 | $48.14 | 16,270 |
2019-10-16 | $54.57 | $54.96 | $54.57 | $54.91 | $48.10 | 8,605 |
2019-10-15 | $54.77 | $54.83 | $54.65 | $54.83 | $48.03 | 24,797 |
2019-10-14 | $54.58 | $54.70 | $54.53 | $54.61 | $47.83 | 48,701 |
2019-10-11 | $54.68 | $54.92 | $54.58 | $54.79 | $47.99 | 16,474 |
2019-10-10 | $54.50 | $54.63 | $54.50 | $54.54 | $47.77 | 17,856 |
2019-10-09 | $54.83 | $54.87 | $54.50 | $54.63 | $47.85 | 70,343 |
2019-10-08 | $54.79 | $54.84 | $54.64 | $54.64 | $47.86 | 10,838 |
2019-10-07 | $54.99 | $55.09 | $54.73 | $54.77 | $47.97 | 44,701 |
2019-10-04 | $55.13 | $55.34 | $55.13 | $55.29 | $48.43 | 9,968 |
2019-10-03 | $54.89 | $55.18 | $54.72 | $55.13 | $48.29 | 17,369 |
2019-10-02 | $54.44 | $54.66 | $54.41 | $54.53 | $47.76 | 50,037 |
2019-10-01 | $54.29 | $54.55 | $54.04 | $54.54 | $47.77 | 49,553 |
2019-09-30 | $54.61 | $54.73 | $54.57 | $54.71 | $47.89 | 7,568 |
2019-09-27 | $54.87 | $54.96 | $54.64 | $54.64 | $47.83 | 109,264 |
2019-09-26 | $55.11 | $55.11 | $54.71 | $54.71 | $47.89 | 51,120 |
2019-09-25 | $55.01 | $55.09 | $54.73 | $54.86 | $48.02 | 16,449 |
2019-09-24 | $55.15 | $55.32 | $55.03 | $55.32 | $48.42 | 10,390 |
2019-09-23 | $54.67 | $55.02 | $54.60 | $54.84 | $48.00 | 16,798 |
2019-09-20 | $54.68 | $54.79 | $54.57 | $54.79 | $47.96 | 11,858 |
2019-09-19 | $55.00 | $55.01 | $54.78 | $54.85 | $48.01 | 9,413 |
2019-09-18 | $54.82 | $55.04 | $54.73 | $54.77 | $47.94 | 15,761 |
2019-09-17 | $54.56 | $54.85 | $54.56 | $54.83 | $47.99 | 6,800 |
2019-09-16 | $54.54 | $54.74 | $54.44 | $54.57 | $47.77 | 771,065 |
2019-09-13 | $54.89 | $54.89 | $54.65 | $54.67 | $47.85 | 17,763 |
2019-09-12 | $55.03 | $55.07 | $54.68 | $54.87 | $48.03 | 5,119 |
2019-09-11 | $54.46 | $54.74 | $54.45 | $54.60 | $47.79 | 73,363 |
2019-09-10 | $54.52 | $54.62 | $54.41 | $54.41 | $47.63 | 22,616 |
2019-09-09 | $54.82 | $54.82 | $54.52 | $54.58 | $47.77 | 36,752 |
2019-09-06 | $54.81 | $55.39 | $54.81 | $55.04 | $48.18 | 22,783 |
2019-09-05 | $54.74 | $54.85 | $54.51 | $54.66 | $47.84 | 79,065 |
2019-09-04 | $54.72 | $54.89 | $54.63 | $54.89 | $48.05 | 31,619 |
2019-09-03 | $54.62 | $55.12 | $54.61 | $54.71 | $47.89 | 96,374 |
2019-08-30 | $54.91 | $55.05 | $54.52 | $54.68 | $47.81 | 18,756 |
2019-08-29 | $54.97 | $55.00 | $54.82 | $54.89 | $47.99 | 11,381 |
2019-08-28 | $54.96 | $55.03 | $54.89 | $54.89 | $47.99 | 7,644 |
2019-08-27 | $54.92 | $55.01 | $54.81 | $55.01 | $48.09 | 33,615 |
2019-08-26 | $54.89 | $55.01 | $54.73 | $54.76 | $47.88 | 13,513 |
2019-08-23 | $54.98 | $55.15 | $54.84 | $55.09 | $48.16 | 14,650 |
2019-08-22 | $55.10 | $55.35 | $54.95 | $54.95 | $48.04 | 8,237 |
2019-08-21 | $55.11 | $55.30 | $55.04 | $55.17 | $48.23 | 27,885 |
2019-08-20 | $54.87 | $55.17 | $54.86 | $55.17 | $48.23 | 28,812 |
2019-08-19 | $54.92 | $54.99 | $54.74 | $54.77 | $47.88 | 28,559 |
2019-08-16 | $55.45 | $55.45 | $55.13 | $55.20 | $48.26 | 27,325 |
2019-08-15 | $54.82 | $55.50 | $54.82 | $55.50 | $48.52 | 28,470 |
2019-08-14 | $54.75 | $54.89 | $54.65 | $54.66 | $47.79 | 9,429 |
2019-08-13 | $54.63 | $55.04 | $54.49 | $54.91 | $48.01 | 14,658 |
2019-08-12 | $54.54 | $54.81 | $54.44 | $54.70 | $47.82 | 14,331 |
2019-08-09 | $54.88 | $55.01 | $54.82 | $54.85 | $47.95 | 9,087 |
2019-08-08 | $54.74 | $55.25 | $54.69 | $55.18 | $48.24 | 77,730 |
2019-08-07 | $55.10 | $55.10 | $54.86 | $54.87 | $47.97 | 23,968 |
2019-08-06 | $54.74 | $54.86 | $54.65 | $54.85 | $47.95 | 25,890 |
2019-08-05 | $54.62 | $54.74 | $54.32 | $54.40 | $47.56 | 421,537 |
2019-08-02 | $54.62 | $54.80 | $54.58 | $54.62 | $47.75 | 20,198 |
2019-08-01 | $55.07 | $55.07 | $54.55 | $54.76 | $47.88 | 79,719 |
2019-07-31 | $55.15 | $55.43 | $54.80 | $54.94 | $47.92 | 66,388 |
2019-07-30 | $55.06 | $55.19 | $54.91 | $54.91 | $47.89 | 74,383 |
2019-07-29 | $55.35 | $55.36 | $55.07 | $55.19 | $48.14 | 21,701 |
2019-07-26 | $55.33 | $55.37 | $55.14 | $55.35 | $48.28 | 32,335 |
2019-07-25 | $55.55 | $55.61 | $55.10 | $55.12 | $48.08 | 73,618 |
2019-07-24 | $55.56 | $55.76 | $55.37 | $55.52 | $48.42 | 57,781 |
2019-07-23 | $55.37 | $55.61 | $55.35 | $55.61 | $48.50 | 242,010 |
2019-07-22 | $55.51 | $55.83 | $55.51 | $55.64 | $48.53 | 149,280 |
2019-07-19 | $55.53 | $55.53 | $55.30 | $55.30 | $48.23 | 5,832 |
2019-07-18 | $54.59 | $55.53 | $54.59 | $55.53 | $48.43 | 20,590 |
2019-07-17 | $55.01 | $55.29 | $54.93 | $55.19 | $48.14 | 14,555 |
2019-07-16 | $55.05 | $55.22 | $54.78 | $54.90 | $47.88 | 19,626 |
2019-07-15 | $55.16 | $55.25 | $55.12 | $55.25 | $48.19 | 21,492 |
2019-07-12 | $55.05 | $55.17 | $54.91 | $55.17 | $48.12 | 7,843 |
2019-07-11 | $55.12 | $55.15 | $54.65 | $54.82 | $47.81 | 147,753 |
2019-07-10 | $55.09 | $55.29 | $55.02 | $55.15 | $48.10 | 69,841 |
2019-07-09 | $55.18 | $55.21 | $54.89 | $54.94 | $47.92 | 23,494 |
2019-07-08 | $55.32 | $55.32 | $55.05 | $55.05 | $48.02 | 75,226 |
2019-07-05 | $55.23 | $55.32 | $55.00 | $55.13 | $48.08 | 12,710 |
2019-07-03 | $55.39 | $55.71 | $55.30 | $55.44 | $48.36 | 18,747 |
2019-07-02 | $55.28 | $55.35 | $55.25 | $55.25 | $48.19 | 11,813 |
2019-07-01 | $55.27 | $55.47 | $54.96 | $55.23 | $48.17 | 71,912 |
2019-06-28 | $55.46 | $55.61 | $55.36 | $55.58 | $48.23 | 75,537 |
2019-06-27 | $55.40 | $55.57 | $55.30 | $55.49 | $48.15 | 21,218 |
2019-06-26 | $55.50 | $55.51 | $55.14 | $55.46 | $48.13 | 14,364 |
2019-06-25 | $55.50 | $55.72 | $55.36 | $55.50 | $48.16 | 12,905 |
2019-06-24 | $55.39 | $55.78 | $55.19 | $55.72 | $48.35 | 427,081 |
2019-06-21 | $55.23 | $55.56 | $55.05 | $55.26 | $47.95 | 193,141 |
2019-06-20 | $55.36 | $55.47 | $55.11 | $55.24 | $47.93 | 31,660 |
2019-06-19 | $54.45 | $54.93 | $54.40 | $54.93 | $47.67 | 28,013 |
2019-06-18 | $54.41 | $54.54 | $54.27 | $54.53 | $47.32 | 16,267 |
2019-06-17 | $54.05 | $54.21 | $53.82 | $53.89 | $46.76 | 8,395 |
2019-06-14 | $54.11 | $54.34 | $53.94 | $53.96 | $46.82 | 6,370 |
2019-06-13 | $54.33 | $54.41 | $54.21 | $54.22 | $47.05 | 32,666 |
2019-06-12 | $54.45 | $54.65 | $54.26 | $54.39 | $47.20 | 48,264 |
2019-06-11 | $54.65 | $54.81 | $54.53 | $54.58 | $47.36 | 24,396 |
2019-06-10 | $54.60 | $54.78 | $54.59 | $54.62 | $47.40 | 17,613 |
2019-06-07 | $54.53 | $54.84 | $54.53 | $54.79 | $47.54 | 21,345 |
2019-06-06 | $54.33 | $54.53 | $54.08 | $54.39 | $47.20 | 9,483 |
2019-06-05 | $54.37 | $54.52 | $54.09 | $54.21 | $47.04 | 39,214 |
2019-06-04 | $53.72 | $54.03 | $53.72 | $54.02 | $46.88 | 7,387 |
2019-06-03 | $53.71 | $54.06 | $53.71 | $53.94 | $46.81 | 32,721 |
2019-05-31 | $53.72 | $54.00 | $53.72 | $53.87 | $46.54 | 11,941 |
2019-05-30 | $53.74 | $53.75 | $53.56 | $53.75 | $46.44 | 7,149 |
2019-05-29 | $53.39 | $53.59 | $53.31 | $53.45 | $46.18 | 6,573 |
2019-05-28 | $53.45 | $53.50 | $53.29 | $53.38 | $46.12 | 14,131 |
2019-05-24 | $53.37 | $53.52 | $53.17 | $53.46 | $46.19 | 11,922 |
2019-05-23 | $53.09 | $53.27 | $52.94 | $53.18 | $45.94 | 8,877 |
2019-05-22 | $53.07 | $53.29 | $52.98 | $53.19 | $45.95 | 25,018 |
2019-05-21 | $53.02 | $53.14 | $52.81 | $52.95 | $45.75 | 8,865 |
2019-05-20 | $52.90 | $53.14 | $52.90 | $52.99 | $45.78 | 9,822 |
2019-05-17 | $53.02 | $53.17 | $52.81 | $52.90 | $45.70 | 14,540 |
2019-05-16 | $53.33 | $53.39 | $52.99 | $53.20 | $45.96 | 51,235 |
2019-05-15 | $53.19 | $53.52 | $53.13 | $53.42 | $46.15 | 8,418 |
2019-05-14 | $53.25 | $53.53 | $53.25 | $53.27 | $46.02 | 6,025 |
2019-05-13 | $53.46 | $53.52 | $53.21 | $53.34 | $46.08 | 14,754 |
2019-05-10 | $53.50 | $53.70 | $53.50 | $53.67 | $46.37 | 16,305 |
2019-05-09 | $53.38 | $53.58 | $53.34 | $53.57 | $46.28 | 21,210 |
2019-05-08 | $53.61 | $53.76 | $53.43 | $53.45 | $46.18 | 26,385 |
2019-05-07 | $53.40 | $53.48 | $53.25 | $53.43 | $46.16 | 12,797 |
2019-05-06 | $53.30 | $53.51 | $53.30 | $53.44 | $46.17 | 19,604 |
2019-05-03 | $53.20 | $53.72 | $53.20 | $53.72 | $46.41 | 12,640 |
2019-05-02 | $53.66 | $53.66 | $53.24 | $53.43 | $46.16 | 40,113 |
2019-05-01 | $53.65 | $54.00 | $53.65 | $53.71 | $46.40 | 24,171 |
2019-04-30 | $53.63 | $53.87 | $53.63 | $53.73 | $46.26 | 22,016 |
2019-04-29 | $53.40 | $53.72 | $53.39 | $53.49 | $46.06 | 103,047 |
2019-04-26 | $53.42 | $53.62 | $53.32 | $53.57 | $46.13 | 12,938 |
2019-04-25 | $53.33 | $53.38 | $53.12 | $53.21 | $45.82 | 36,349 |
2019-04-24 | $53.52 | $53.62 | $53.22 | $53.30 | $45.89 | 13,028 |
2019-04-23 | $53.58 | $53.70 | $53.58 | $53.61 | $46.16 | 15,910 |
2019-04-22 | $53.60 | $53.86 | $53.60 | $53.80 | $46.32 | 9,056 |
2019-04-18 | $53.87 | $53.87 | $53.59 | $53.60 | $46.15 | 17,032 |
2019-04-17 | $53.88 | $54.00 | $53.80 | $53.86 | $46.37 | 10,272 |
2019-04-16 | $53.86 | $53.97 | $53.75 | $53.79 | $46.31 | 39,651 |
2019-04-15 | $53.99 | $54.07 | $53.88 | $54.07 | $46.56 | 13,220 |
2019-04-12 | $54.25 | $54.31 | $54.00 | $54.00 | $46.50 | 11,989 |
2019-04-11 | $54.40 | $54.43 | $54.00 | $54.11 | $46.59 | 11,574 |
2019-04-10 | $54.50 | $54.77 | $54.48 | $54.72 | $47.12 | 58,151 |
2019-04-09 | $54.42 | $54.52 | $54.42 | $54.48 | $46.91 | 22,965 |
2019-04-08 | $54.22 | $54.46 | $54.20 | $54.31 | $46.76 | 35,754 |
2019-04-05 | $53.80 | $54.25 | $53.80 | $54.03 | $46.52 | 11,328 |
2019-04-04 | $54.16 | $54.36 | $54.03 | $54.26 | $46.72 | 11,712 |
2019-04-03 | $53.81 | $54.32 | $53.81 | $54.09 | $46.57 | 7,643 |
2019-04-02 | $54.20 | $54.44 | $54.07 | $54.29 | $46.75 | 13,674 |
2019-04-01 | $54.27 | $54.39 | $54.13 | $54.17 | $46.64 | 21,742 |
2019-03-29 | $54.19 | $54.29 | $54.02 | $54.08 | $46.56 | 12,617 |
2019-03-28 | $54.42 | $54.42 | $54.05 | $54.10 | $46.58 | 10,686 |
2019-03-27 | $54.39 | $54.66 | $54.30 | $54.40 | $46.84 | 53,022 |
2019-03-26 | $54.90 | $54.93 | $54.60 | $54.75 | $47.14 | 17,267 |
2019-03-25 | $54.81 | $55.12 | $54.81 | $55.10 | $47.44 | 22,731 |
2019-03-22 | $54.93 | $55.00 | $54.86 | $54.88 | $47.25 | 28,766 |
2019-03-21 | $54.96 | $55.11 | $54.75 | $55.05 | $47.40 | 98,709 |
2019-03-20 | $54.47 | $55.23 | $54.45 | $54.93 | $47.30 | 50,453 |
2019-03-19 | $54.43 | $54.58 | $54.26 | $54.34 | $46.78 | 16,349 |
2019-03-18 | $54.27 | $54.34 | $54.13 | $54.28 | $46.74 | 36,028 |
2019-03-15 | $54.11 | $54.35 | $54.11 | $54.27 | $46.73 | 13,867 |
2019-03-14 | $54.07 | $54.08 | $53.88 | $53.93 | $46.44 | 11,223 |
2019-03-13 | $53.95 | $54.08 | $53.90 | $53.99 | $46.49 | 7,678 |
2019-03-12 | $53.86 | $54.03 | $53.76 | $54.02 | $46.51 | 28,182 |
2019-03-11 | $53.36 | $53.70 | $53.36 | $53.51 | $46.07 | 25,637 |
2019-03-08 | $53.28 | $53.41 | $53.21 | $53.29 | $45.88 | 15,553 |
2019-03-07 | $53.67 | $53.68 | $53.28 | $53.32 | $45.91 | 59,362 |
2019-03-06 | $53.48 | $53.64 | $53.41 | $53.60 | $46.15 | 27,430 |
2019-03-05 | $53.53 | $53.60 | $53.44 | $53.49 | $46.06 | 41,622 |
2019-03-04 | $53.48 | $53.50 | $53.37 | $53.45 | $46.02 | 17,813 |
2019-03-01 | $53.62 | $53.65 | $53.38 | $53.44 | $46.01 | 44,418 |
2019-02-28 | $53.91 | $53.98 | $53.70 | $53.76 | $46.25 | 21,903 |
2019-02-27 | $53.82 | $53.95 | $53.82 | $53.90 | $46.37 | 16,775 |
2019-02-26 | $53.82 | $54.02 | $53.82 | $54.01 | $46.47 | 21,589 |
2019-02-25 | $53.96 | $54.03 | $53.89 | $53.94 | $46.41 | 15,144 |
2019-02-22 | $53.67 | $53.98 | $53.67 | $53.91 | $46.38 | 29,544 |
2019-02-21 | $53.64 | $53.66 | $53.42 | $53.47 | $46.00 | 73,986 |
2019-02-20 | $53.73 | $53.93 | $53.52 | $53.52 | $46.05 | 35,080 |
2019-02-19 | $53.59 | $53.80 | $53.57 | $53.75 | $46.24 | 12,322 |
2019-02-15 | $53.26 | $53.47 | $53.20 | $53.43 | $45.97 | 14,473 |
2019-02-14 | $53.43 | $53.43 | $53.12 | $53.20 | $45.77 | 59,017 |
2019-02-13 | $53.53 | $53.57 | $53.25 | $53.30 | $45.86 | 11,389 |
2019-02-12 | $53.53 | $53.69 | $53.35 | $53.49 | $46.02 | 41,813 |
2019-02-11 | $53.63 | $53.72 | $53.27 | $53.53 | $46.05 | 29,067 |
2019-02-08 | $53.97 | $53.99 | $53.81 | $53.94 | $46.41 | 37,486 |
2019-02-07 | $53.87 | $54.05 | $53.85 | $53.99 | $46.45 | 23,567 |
2019-02-06 | $54.10 | $54.15 | $53.88 | $54.03 | $46.48 | 25,001 |
2019-02-05 | $54.26 | $54.33 | $54.19 | $54.26 | $46.68 | 25,671 |
2019-02-04 | $54.35 | $54.35 | $53.98 | $54.26 | $46.68 | 45,015 |
2019-02-01 | $54.31 | $54.39 | $54.10 | $54.39 | $46.79 | 61,354 |
2019-01-31 | $54.35 | $54.45 | $54.25 | $54.34 | $46.74 | 28,224 |
2019-01-30 | $53.88 | $54.18 | $53.84 | $54.17 | $46.59 | 12,413 |
2019-01-29 | $53.83 | $53.94 | $53.68 | $53.91 | $46.37 | 12,022 |
2019-01-28 | $53.63 | $53.75 | $53.58 | $53.70 | $46.19 | 19,232 |
2019-01-25 | $53.51 | $53.78 | $53.46 | $53.75 | $46.23 | 13,365 |
2019-01-24 | $53.36 | $53.50 | $53.36 | $53.47 | $45.99 | 28,418 |
2019-01-23 | $53.16 | $53.34 | $53.05 | $53.31 | $45.85 | 20,134 |
2019-01-22 | $53.11 | $53.21 | $52.99 | $53.06 | $45.63 | 23,327 |
2019-01-18 | $53.21 | $53.30 | $52.90 | $53.09 | $45.66 | 40,430 |
2019-01-17 | $53.27 | $53.41 | $53.13 | $53.28 | $45.82 | 60,975 |
2019-01-16 | $53.39 | $53.63 | $53.39 | $53.54 | $46.05 | 42,385 |
2019-01-15 | $53.38 | $53.48 | $53.31 | $53.42 | $45.94 | 52,929 |
2019-01-14 | $53.28 | $53.47 | $53.23 | $53.47 | $45.99 | 47,226 |
2019-01-11 | $53.29 | $53.38 | $53.07 | $53.09 | $45.66 | 55,560 |
2019-01-10 | $53.12 | $53.34 | $53.05 | $53.10 | $45.67 | 162,930 |
2019-01-09 | $52.93 | $53.17 | $52.77 | $53.08 | $45.65 | 44,556 |
2019-01-08 | $52.67 | $52.79 | $52.47 | $52.51 | $45.16 | 73,915 |
2019-01-07 | $52.84 | $52.98 | $52.68 | $52.69 | $45.32 | 42,672 |
2019-01-04 | $52.32 | $52.75 | $52.23 | $52.71 | $45.33 | 23,914 |
2019-01-03 | $51.97 | $52.30 | $51.91 | $52.27 | $44.96 | 91,132 |
2019-01-02 | $51.94 | $52.12 | $51.84 | $51.97 | $44.70 | 97,462 |
2018-12-31 | $51.98 | $52.15 | $51.90 | $52.03 | $44.75 | 52,365 |
2018-12-28 | $52.04 | $52.16 | $51.91 | $51.92 | $44.65 | 99,777 |
2018-12-27 | $51.76 | $51.95 | $51.76 | $51.93 | $44.66 | 44,996 |
2018-12-26 | $51.85 | $51.93 | $51.67 | $51.69 | $44.46 | 41,112 |
2018-12-24 | $51.84 | $52.05 | $51.80 | $51.95 | $44.68 | 28,219 |
2018-12-21 | $51.92 | $52.01 | $51.57 | $51.64 | $44.41 | 57,140 |
2018-12-20 | $52.42 | $52.42 | $52.04 | $52.09 | $44.80 | 43,576 |
2018-12-19 | $52.14 | $52.33 | $51.79 | $51.79 | $44.54 | 23,554 |
2018-12-18 | $52.24 | $52.30 | $52.10 | $52.17 | $44.72 | 36,203 |
2018-12-17 | $52.12 | $52.21 | $52.01 | $52.20 | $44.74 | 31,076 |
2018-12-14 | $51.80 | $52.08 | $51.75 | $52.05 | $44.61 | 40,323 |
2018-12-13 | $52.23 | $52.23 | $51.97 | $52.00 | $44.57 | 19,774 |
2018-12-12 | $52.21 | $52.46 | $52.09 | $52.22 | $44.76 | 20,484 |
2018-12-11 | $52.26 | $52.46 | $51.90 | $52.05 | $44.61 | 50,774 |
2018-12-10 | $52.20 | $52.37 | $52.12 | $52.26 | $44.79 | 32,016 |
2018-12-07 | $52.37 | $52.46 | $52.28 | $52.30 | $44.83 | 22,441 |
2018-12-06 | $52.20 | $52.41 | $52.12 | $52.35 | $44.87 | 23,066 |
2018-12-04 | $52.17 | $52.34 | $52.03 | $52.19 | $44.73 | 28,741 |
2018-12-03 | $51.82 | $52.08 | $51.82 | $51.93 | $44.51 | 20,185 |
2018-11-30 | $52.09 | $52.10 | $51.72 | $51.88 | $44.26 | 36,996 |
2018-11-29 | $52.07 | $52.10 | $51.85 | $51.94 | $44.31 | 26,068 |
2018-11-28 | $51.63 | $52.10 | $51.52 | $51.96 | $44.33 | 17,367 |
2018-11-27 | $51.83 | $51.86 | $51.58 | $51.61 | $44.03 | 23,379 |
2018-11-26 | $52.12 | $52.18 | $51.72 | $51.75 | $44.15 | 29,366 |
2018-11-23 | $52.19 | $52.35 | $52.03 | $52.14 | $44.48 | 31,983 |
2018-11-21 | $52.41 | $52.45 | $52.19 | $52.30 | $44.62 | 17,920 |
2018-11-20 | $52.36 | $52.44 | $52.04 | $52.08 | $44.43 | 25,429 |
2018-11-19 | $52.62 | $52.82 | $52.57 | $52.68 | $44.94 | 9,971 |
2018-11-16 | $52.61 | $52.71 | $52.49 | $52.71 | $44.97 | 10,339 |
2018-11-15 | $52.22 | $52.37 | $52.12 | $52.32 | $44.64 | 9,544 |
2018-11-14 | $52.12 | $52.24 | $52.03 | $52.10 | $44.45 | 29,956 |
2018-11-13 | $52.26 | $52.26 | $51.97 | $52.00 | $44.36 | 22,356 |
2018-11-12 | $52.42 | $52.66 | $52.04 | $52.20 | $44.54 | 24,680 |
2018-11-09 | $52.41 | $52.61 | $52.28 | $52.42 | $44.72 | 37,308 |
2018-11-08 | $52.79 | $52.94 | $52.21 | $52.27 | $44.60 | 83,142 |
2018-11-07 | $52.94 | $53.03 | $52.80 | $53.02 | $45.24 | 18,070 |
2018-11-06 | $52.70 | $52.93 | $52.61 | $52.71 | $44.97 | 33,070 |
2018-11-05 | $52.65 | $52.88 | $52.65 | $52.88 | $45.12 | 21,141 |
2018-11-02 | $52.53 | $52.71 | $52.51 | $52.64 | $44.91 | 11,689 |
2018-11-01 | $52.41 | $52.74 | $52.28 | $52.68 | $44.94 | 23,416 |
2018-10-31 | $52.40 | $52.49 | $52.06 | $52.23 | $44.36 | 20,572 |
2018-10-30 | $52.65 | $52.85 | $52.48 | $52.55 | $44.64 | 20,093 |
2018-10-29 | $52.82 | $52.94 | $52.59 | $52.75 | $44.81 | 49,936 |
2018-10-26 | $52.53 | $52.81 | $52.53 | $52.81 | $44.86 | 14,378 |
2018-10-25 | $52.49 | $52.61 | $52.38 | $52.49 | $44.58 | 12,601 |
2018-10-24 | $52.62 | $52.81 | $52.31 | $52.33 | $44.45 | 70,826 |
2018-10-23 | $52.73 | $52.97 | $52.72 | $52.74 | $44.80 | 18,117 |
2018-10-22 | $52.81 | $52.98 | $52.65 | $52.74 | $44.80 | 19,820 |
2018-10-19 | $52.91 | $53.03 | $52.65 | $52.76 | $44.81 | 33,467 |
2018-10-18 | $53.02 | $53.02 | $52.66 | $52.76 | $44.81 | 87,679 |
2018-10-17 | $53.14 | $53.34 | $53.03 | $53.03 | $45.04 | 105,773 |
2018-10-16 | $53.07 | $53.14 | $52.94 | $53.10 | $45.10 | 20,589 |
2018-10-15 | $52.61 | $52.82 | $52.61 | $52.73 | $44.79 | 27,909 |
2018-10-12 | $52.48 | $52.54 | $52.34 | $52.40 | $44.51 | 31,023 |
2018-10-11 | $52.35 | $52.57 | $52.28 | $52.56 | $44.64 | 24,263 |
2018-10-10 | $52.46 | $52.46 | $52.22 | $52.22 | $44.36 | 44,586 |
2018-10-09 | $52.24 | $52.41 | $52.08 | $52.41 | $44.52 | 34,019 |
2018-10-08 | $52.07 | $52.25 | $51.95 | $52.25 | $44.38 | 27,591 |
2018-10-05 | $52.09 | $52.13 | $51.77 | $51.97 | $44.14 | 15,728 |
2018-10-04 | $52.34 | $52.34 | $51.84 | $51.84 | $44.03 | 60,720 |
2018-10-03 | $52.56 | $52.76 | $52.10 | $52.31 | $44.43 | 59,153 |
2018-10-02 | $52.41 | $52.70 | $52.41 | $52.51 | $44.60 | 13,974 |
2018-10-01 | $52.50 | $52.60 | $52.44 | $52.48 | $44.58 | 21,590 |
2018-09-28 | $52.65 | $52.80 | $52.50 | $52.62 | $44.64 | 16,534 |
2018-09-27 | $52.69 | $52.99 | $52.69 | $52.75 | $44.75 | 27,186 |
2018-09-26 | $52.66 | $53.21 | $52.66 | $53.09 | $45.04 | 75,133 |
2018-09-25 | $52.55 | $52.72 | $52.50 | $52.70 | $44.71 | 26,559 |
2018-09-24 | $52.80 | $52.94 | $52.60 | $52.60 | $44.63 | 14,640 |
2018-09-21 | $52.58 | $52.80 | $52.56 | $52.80 | $44.80 | 46,328 |
2018-09-20 | $52.56 | $52.84 | $52.52 | $52.84 | $44.83 | 15,483 |
2018-09-19 | $52.26 | $52.29 | $52.20 | $52.22 | $44.30 | 13,440 |
2018-09-18 | $52.40 | $52.40 | $52.11 | $52.11 | $44.21 | 14,151 |
2018-09-17 | $52.30 | $52.43 | $52.14 | $52.30 | $44.37 | 40,870 |
2018-09-14 | $52.24 | $52.28 | $52.00 | $52.14 | $44.24 | 26,284 |
2018-09-13 | $52.39 | $52.45 | $52.25 | $52.34 | $44.41 | 47,006 |
2018-09-12 | $51.92 | $52.06 | $51.79 | $52.00 | $44.12 | 88,757 |
2018-09-11 | $51.78 | $51.84 | $51.70 | $51.72 | $43.88 | 30,750 |
2018-09-10 | $52.05 | $52.06 | $51.76 | $51.83 | $43.97 | 454,137 |
2018-09-07 | $51.87 | $51.97 | $51.84 | $51.90 | $44.03 | 11,732 |
2018-09-06 | $51.82 | $51.95 | $51.80 | $51.95 | $44.08 | 17,225 |
2018-09-05 | $51.71 | $51.76 | $51.62 | $51.73 | $43.89 | 39,339 |
2018-09-04 | $51.86 | $51.87 | $51.68 | $51.71 | $43.87 | 21,605 |
2018-08-31 | $52.00 | $52.47 | $52.00 | $52.41 | $44.33 | 25,062 |
2018-08-30 | $52.48 | $52.50 | $52.26 | $52.34 | $44.27 | 13,589 |
2018-08-29 | $52.61 | $52.78 | $52.56 | $52.74 | $44.61 | 15,685 |
2018-08-28 | $52.91 | $53.03 | $52.69 | $52.69 | $44.56 | 39,352 |
2018-08-27 | $52.84 | $53.01 | $52.84 | $52.96 | $44.79 | 11,575 |
2018-08-24 | $52.83 | $52.83 | $52.71 | $52.73 | $44.60 | 8,095 |
2018-08-23 | $52.94 | $52.95 | $52.48 | $52.53 | $44.43 | 81,835 |
2018-08-22 | $53.15 | $53.18 | $52.91 | $53.09 | $44.90 | 25,333 |
2018-08-21 | $52.90 | $53.05 | $52.80 | $52.93 | $44.77 | 51,685 |
2018-08-20 | $52.70 | $52.76 | $52.50 | $52.75 | $44.61 | 50,928 |
2018-08-17 | $52.49 | $52.70 | $52.43 | $52.55 | $44.44 | 36,096 |
2018-08-16 | $52.47 | $52.74 | $52.29 | $52.39 | $44.31 | 58,227 |
2018-08-15 | $52.18 | $52.35 | $52.12 | $52.26 | $44.20 | 91,402 |
2018-08-14 | $52.37 | $52.50 | $52.19 | $52.32 | $44.25 | 522,532 |
2018-08-13 | $52.28 | $52.33 | $51.93 | $52.09 | $44.06 | 517,733 |
2018-08-10 | $52.45 | $52.74 | $52.30 | $52.45 | $44.36 | 727,140 |
2018-08-09 | $53.65 | $53.65 | $53.22 | $53.22 | $45.01 | 420,858 |
2018-08-08 | $53.92 | $53.92 | $53.66 | $53.68 | $45.40 | 107,266 |
2018-08-07 | $54.12 | $54.12 | $53.76 | $53.90 | $45.59 | 16,724 |
2018-08-06 | $54.09 | $54.09 | $53.90 | $53.92 | $45.60 | 28,757 |
2018-08-03 | $53.80 | $54.21 | $53.80 | $54.18 | $45.82 | 52,311 |
2018-08-02 | $53.86 | $53.99 | $53.66 | $53.83 | $45.53 | 24,022 |
2018-08-01 | $54.35 | $54.35 | $54.15 | $54.25 | $45.88 | 16,481 |
2018-07-31 | $54.60 | $54.82 | $54.56 | $54.65 | $46.01 | 113,019 |
2018-07-30 | $54.58 | $54.72 | $54.51 | $54.58 | $45.95 | 43,426 |
2018-07-27 | $54.64 | $54.70 | $54.52 | $54.55 | $45.93 | 9,824 |
2018-07-26 | $54.61 | $54.69 | $54.32 | $54.37 | $45.78 | 37,505 |
2018-07-25 | $54.75 | $54.95 | $54.63 | $54.91 | $46.23 | 15,600 |
2018-07-24 | $54.52 | $54.55 | $54.40 | $54.41 | $45.81 | 21,192 |
2018-07-23 | $54.53 | $54.66 | $54.29 | $54.51 | $45.90 | 25,654 |
2018-07-20 | $54.73 | $54.75 | $54.46 | $54.55 | $45.93 | 46,060 |
2018-07-19 | $54.05 | $54.32 | $54.05 | $54.19 | $45.63 | 28,131 |
2018-07-18 | $54.23 | $54.40 | $54.19 | $54.34 | $45.75 | 15,115 |
2018-07-17 | $54.48 | $54.61 | $54.36 | $54.37 | $45.78 | 15,461 |
2018-07-16 | $54.52 | $54.65 | $54.48 | $54.53 | $45.91 | 18,858 |
2018-07-13 | $54.26 | $54.50 | $54.26 | $54.44 | $45.84 | 15,266 |
2018-07-12 | $54.45 | $54.54 | $54.31 | $54.40 | $45.80 | 21,025 |
2018-07-11 | $54.60 | $54.74 | $54.28 | $54.31 | $45.73 | 32,222 |
2018-07-10 | $54.55 | $54.84 | $54.55 | $54.82 | $46.16 | 30,548 |
2018-07-09 | $54.88 | $54.89 | $54.69 | $54.74 | $46.09 | 17,947 |
2018-07-06 | $54.69 | $54.79 | $54.53 | $54.75 | $46.10 | 20,568 |
2018-07-05 | $54.42 | $54.49 | $54.31 | $54.37 | $45.78 | 34,995 |
2018-07-03 | $54.13 | $54.40 | $54.13 | $54.37 | $45.78 | 16,627 |
2018-07-02 | $53.97 | $54.07 | $53.78 | $53.86 | $45.35 | 134,189 |
2018-06-29 | $54.29 | $54.53 | $54.18 | $54.24 | $45.47 | 43,477 |
2018-06-28 | $54.02 | $54.15 | $53.88 | $53.97 | $45.24 | 60,008 |
2018-06-27 | $54.43 | $54.43 | $53.89 | $53.91 | $45.19 | 39,532 |
2018-06-26 | $54.59 | $54.59 | $54.30 | $54.34 | $45.55 | 20,493 |
2018-06-25 | $54.61 | $54.61 | $54.40 | $54.45 | $45.64 | 20,418 |
2018-06-22 | $54.70 | $54.70 | $54.42 | $54.44 | $45.64 | 19,120 |
2018-06-21 | $54.35 | $54.39 | $54.14 | $54.25 | $45.48 | 26,326 |
2018-06-20 | $54.28 | $54.31 | $54.20 | $54.20 | $45.43 | 18,405 |
2018-06-19 | $54.31 | $54.41 | $54.20 | $54.20 | $45.43 | 48,445 |
2018-06-18 | $54.40 | $54.46 | $54.26 | $54.33 | $45.54 | 25,829 |
2018-06-15 | $54.57 | $54.57 | $54.37 | $54.45 | $45.64 | 26,948 |
2018-06-14 | $55.05 | $55.09 | $54.53 | $54.53 | $45.71 | 30,766 |
2018-06-13 | $55.07 | $55.23 | $54.77 | $54.99 | $46.10 | 68,020 |
2018-06-12 | $55.01 | $55.09 | $54.87 | $54.96 | $46.07 | 120,311 |
2018-06-11 | $54.81 | $55.18 | $54.81 | $55.17 | $46.25 | 283,579 |
2018-06-08 | $54.48 | $54.95 | $54.48 | $54.87 | $46.00 | 105,117 |
2018-06-07 | $54.88 | $54.88 | $54.47 | $54.52 | $45.70 | 153,329 |
2018-06-06 | $54.80 | $54.88 | $54.68 | $54.73 | $45.88 | 46,233 |
2018-06-05 | $55.06 | $55.06 | $54.73 | $54.95 | $46.06 | 224,896 |
2018-06-04 | $55.21 | $55.21 | $55.01 | $55.05 | $46.15 | 63,325 |
2018-06-01 | $55.04 | $55.07 | $54.77 | $54.91 | $46.03 | 472,659 |
2018-05-31 | $55.20 | $55.46 | $55.10 | $55.21 | $46.10 | 37,773 |
2018-05-30 | $55.07 | $55.23 | $54.95 | $55.19 | $46.08 | 77,506 |
2018-05-29 | $54.71 | $54.93 | $54.69 | $54.86 | $45.81 | 126,071 |
2018-05-25 | $54.95 | $55.15 | $54.95 | $55.08 | $45.99 | 51,048 |
2018-05-24 | $55.19 | $55.29 | $55.09 | $55.17 | $46.07 | 150,628 |
2018-05-23 | $55.01 | $55.18 | $54.81 | $55.18 | $46.07 | 47,061 |
2018-05-22 | $54.99 | $55.15 | $54.99 | $55.03 | $45.95 | 77,149 |
2018-05-21 | $54.75 | $54.92 | $54.74 | $54.92 | $45.86 | 57,671 |
2018-05-18 | $54.78 | $54.99 | $54.77 | $54.97 | $45.90 | 47,819 |
2018-05-17 | $55.28 | $55.28 | $54.96 | $55.03 | $45.95 | 164,594 |
2018-05-16 | $55.49 | $55.49 | $55.22 | $55.33 | $46.20 | 82,828 |
2018-05-15 | $55.45 | $55.50 | $55.16 | $55.41 | $46.27 | 65,962 |
2018-05-14 | $56.42 | $56.42 | $56.00 | $56.02 | $46.77 | 113,469 |
2018-05-11 | $56.54 | $56.54 | $56.19 | $56.29 | $47.00 | 101,044 |
2018-05-10 | $56.30 | $56.36 | $56.22 | $56.26 | $46.98 | 33,294 |
2018-05-09 | $55.95 | $55.96 | $55.76 | $55.80 | $46.59 | 228,480 |
2018-05-08 | $55.97 | $56.00 | $55.60 | $55.73 | $46.53 | 169,408 |
2018-05-07 | $56.22 | $56.40 | $56.17 | $56.30 | $47.01 | 68,013 |
2018-05-04 | $56.28 | $56.49 | $56.28 | $56.40 | $47.09 | 23,542 |
2018-05-03 | $56.44 | $56.62 | $56.35 | $56.49 | $47.17 | 82,179 |
2018-05-02 | $56.70 | $56.72 | $56.12 | $56.24 | $46.96 | 222,417 |
2018-05-01 | $57.02 | $57.02 | $56.56 | $56.70 | $47.34 | 538,125 |
2018-04-30 | $57.41 | $57.44 | $57.21 | $57.22 | $47.63 | 134,607 |
2018-04-27 | $57.37 | $57.67 | $57.36 | $57.65 | $47.99 | 41,976 |
2018-04-26 | $57.63 | $57.63 | $57.25 | $57.33 | $47.72 | 48,807 |
2018-04-25 | $57.08 | $57.20 | $57.03 | $57.18 | $47.60 | 99,726 |
2018-04-24 | $57.46 | $57.69 | $57.33 | $57.38 | $47.76 | 122,900 |
2018-04-23 | $58.10 | $58.10 | $57.50 | $57.54 | $47.89 | 281,914 |
2018-04-20 | $58.46 | $58.46 | $58.20 | $58.28 | $48.51 | 53,054 |
2018-04-19 | $59.09 | $59.09 | $58.60 | $58.73 | $48.89 | 164,669 |
2018-04-18 | $59.17 | $59.33 | $59.17 | $59.26 | $49.33 | 66,545 |
2018-04-17 | $59.15 | $59.35 | $59.15 | $59.35 | $49.40 | 42,550 |
2018-04-16 | $59.27 | $59.28 | $59.08 | $59.22 | $49.29 | 38,096 |
2018-04-13 | $59.15 | $59.22 | $59.08 | $59.12 | $49.21 | 13,986 |
2018-04-12 | $59.29 | $59.29 | $59.08 | $59.16 | $49.24 | 43,042 |
2018-04-11 | $59.36 | $59.48 | $59.26 | $59.37 | $49.42 | 77,864 |
2018-04-10 | $59.13 | $59.28 | $59.04 | $59.22 | $49.29 | 75,327 |
2018-04-09 | $59.10 | $59.14 | $58.94 | $59.07 | $49.17 | 25,211 |
2018-04-06 | $59.02 | $59.21 | $58.90 | $59.11 | $49.20 | 152,329 |
2018-04-05 | $59.10 | $59.13 | $58.83 | $58.87 | $49.00 | 25,418 |
2018-04-04 | $59.27 | $59.37 | $59.18 | $59.34 | $49.39 | 241,805 |
2018-04-03 | $59.50 | $59.52 | $59.27 | $59.32 | $49.38 | 108,056 |
2018-04-02 | $59.55 | $59.56 | $59.35 | $59.49 | $49.52 | 218,842 |
2018-03-29 | $59.16 | $59.61 | $59.16 | $59.55 | $49.57 | 38,766 |
2018-03-28 | $59.23 | $59.26 | $59.06 | $59.20 | $49.28 | 43,471 |
2018-03-27 | $59.40 | $59.40 | $58.98 | $59.20 | $49.28 | 51,759 |
2018-03-26 | $59.01 | $59.45 | $59.01 | $59.39 | $49.43 | 42,305 |
2018-03-23 | $59.02 | $59.23 | $58.78 | $58.99 | $49.10 | 61,786 |
2018-03-22 | $58.75 | $58.78 | $58.65 | $58.67 | $48.84 | 24,234 |
2018-03-21 | $58.38 | $58.73 | $58.26 | $58.73 | $48.89 | 72,210 |
2018-03-20 | $58.41 | $58.47 | $58.08 | $58.18 | $48.43 | 41,059 |
2018-03-19 | $58.24 | $58.52 | $58.20 | $58.36 | $48.58 | 31,090 |
2018-03-16 | $58.30 | $58.43 | $58.25 | $58.29 | $48.52 | 22,919 |
2018-03-15 | $58.68 | $58.69 | $58.40 | $58.40 | $48.61 | 53,704 |
2018-03-14 | $58.79 | $58.95 | $58.49 | $58.60 | $48.78 | 273,669 |
2018-03-13 | $58.88 | $59.02 | $58.44 | $58.45 | $48.65 | 200,866 |
2018-03-12 | $58.50 | $58.67 | $58.42 | $58.63 | $48.80 | 35,559 |
2018-03-09 | $58.50 | $58.70 | $58.50 | $58.58 | $48.76 | 30,037 |
2018-03-08 | $58.74 | $58.84 | $58.48 | $58.65 | $48.82 | 66,593 |
2018-03-07 | $58.82 | $58.93 | $58.60 | $58.77 | $48.92 | 37,136 |
2018-03-06 | $58.85 | $58.86 | $58.71 | $58.77 | $48.92 | 43,091 |
2018-03-05 | $58.45 | $58.70 | $58.45 | $58.57 | $48.75 | 67,001 |
2018-03-02 | $58.57 | $58.73 | $58.40 | $58.65 | $48.82 | 71,489 |
2018-03-01 | $58.37 | $58.67 | $58.23 | $58.58 | $48.76 | 57,784 |
2018-02-28 | $58.77 | $58.86 | $58.56 | $58.63 | $48.65 | 43,573 |
2018-02-27 | $59.00 | $59.12 | $58.46 | $58.64 | $48.65 | 46,629 |
2018-02-26 | $59.14 | $59.25 | $59.03 | $59.09 | $49.03 | 67,728 |
2018-02-23 | $58.82 | $59.14 | $58.81 | $59.06 | $49.00 | 59,230 |
2018-02-22 | $58.78 | $58.96 | $58.78 | $58.89 | $48.86 | 63,781 |
2018-02-21 | $59.19 | $59.19 | $58.67 | $58.70 | $48.70 | 319,355 |
2018-02-20 | $59.07 | $59.07 | $58.80 | $58.86 | $48.84 | 353,226 |
2018-02-16 | $59.12 | $59.39 | $59.11 | $59.14 | $49.07 | 673,863 |
2018-02-15 | $58.90 | $59.22 | $58.81 | $59.12 | $49.05 | 256,261 |
2018-02-14 | $58.05 | $58.81 | $58.04 | $58.69 | $48.70 | 370,334 |
2018-02-13 | $58.20 | $58.36 | $58.08 | $58.33 | $48.40 | 63,978 |
2018-02-12 | $58.08 | $58.39 | $57.96 | $58.00 | $48.12 | 350,110 |
2018-02-09 | $58.05 | $58.18 | $57.79 | $58.07 | $48.18 | 65,409 |
2018-02-08 | $58.48 | $58.48 | $58.09 | $58.17 | $48.26 | 72,060 |
2018-02-07 | $58.74 | $58.86 | $58.29 | $58.34 | $48.41 | 67,390 |
2018-02-06 | $58.48 | $58.96 | $58.42 | $58.91 | $48.88 | 39,004 |
2018-02-05 | $58.94 | $58.94 | $58.65 | $58.85 | $48.83 | 68,077 |
2018-02-02 | $59.12 | $59.35 | $58.78 | $59.02 | $48.97 | 52,464 |
2018-02-01 | $60.21 | $60.21 | $59.30 | $59.65 | $49.49 | 258,965 |
2018-01-31 | $59.91 | $60.04 | $59.65 | $60.00 | $49.64 | 128,430 |
2018-01-30 | $59.82 | $59.82 | $59.56 | $59.59 | $49.30 | 22,304 |
2018-01-29 | $59.78 | $59.86 | $59.50 | $59.68 | $49.38 | 125,439 |
2018-01-26 | $59.80 | $60.14 | $59.79 | $60.04 | $49.67 | 93,977 |
2018-01-25 | $60.05 | $60.27 | $59.72 | $59.87 | $49.53 | 58,055 |
2018-01-24 | $59.43 | $59.95 | $59.39 | $59.95 | $49.60 | 51,219 |
2018-01-23 | $59.10 | $59.30 | $59.05 | $59.30 | $49.06 | 65,289 |
2018-01-22 | $59.11 | $59.24 | $58.97 | $59.10 | $48.90 | 89,857 |
2018-01-19 | $58.80 | $59.06 | $58.68 | $59.00 | $48.81 | 162,753 |
2018-01-18 | $58.64 | $58.92 | $58.64 | $58.66 | $48.53 | 73,461 |
2018-01-17 | $58.49 | $58.89 | $58.49 | $58.68 | $48.55 | 84,824 |
2018-01-16 | $58.54 | $58.70 | $58.48 | $58.60 | $48.48 | 177,776 |
2018-01-12 | $58.28 | $58.31 | $57.99 | $58.24 | $48.19 | 136,449 |
2018-01-11 | $57.88 | $57.90 | $57.67 | $57.73 | $47.76 | 72,669 |
2018-01-10 | $57.76 | $57.85 | $57.54 | $57.71 | $47.75 | 314,618 |
2018-01-09 | $57.87 | $57.87 | $57.60 | $57.76 | $47.79 | 21,371 |
2018-01-08 | $58.05 | $58.06 | $57.81 | $57.87 | $47.88 | 31,560 |
2018-01-05 | $58.11 | $58.16 | $57.89 | $57.92 | $47.92 | 30,116 |
2018-01-04 | $58.15 | $58.17 | $57.93 | $57.96 | $47.95 | 93,393 |
2018-01-03 | $57.74 | $58.12 | $57.67 | $57.83 | $47.85 | 127,232 |
2018-01-02 | $57.79 | $57.79 | $57.52 | $57.62 | $47.67 | 331,517 |
2017-12-29 | $57.64 | $57.64 | $57.47 | $57.52 | $47.59 | 18,886 |
2017-12-28 | $57.53 | $57.53 | $57.20 | $57.34 | $47.44 | 24,817 |
2017-12-27 | $57.02 | $57.19 | $57.02 | $57.17 | $47.30 | 18,182 |
2017-12-26 | $56.79 | $56.98 | $56.76 | $56.98 | $47.14 | 20,837 |
2017-12-22 | $56.97 | $56.97 | $56.60 | $56.70 | $46.91 | 21,045 |
2017-12-21 | $56.60 | $56.69 | $56.54 | $56.69 | $46.90 | 15,565 |
2017-12-20 | $56.56 | $56.77 | $56.50 | $56.59 | $46.82 | 27,540 |
2017-12-19 | $57.07 | $57.07 | $56.43 | $56.51 | $46.75 | 48,686 |
2017-12-18 | $57.59 | $57.61 | $57.38 | $57.38 | $46.95 | 21,958 |
2017-12-15 | $57.10 | $57.18 | $56.84 | $57.18 | $46.79 | 8,706 |
2017-12-14 | $56.91 | $57.18 | $56.91 | $57.09 | $46.72 | 11,157 |
2017-12-13 | $56.85 | $57.11 | $56.85 | $57.11 | $46.73 | 45,232 |
2017-12-12 | $56.84 | $56.84 | $56.50 | $56.78 | $46.46 | 25,761 |
2017-12-11 | $57.01 | $57.04 | $56.69 | $56.74 | $46.43 | 29,293 |
2017-12-08 | $56.86 | $56.91 | $56.70 | $56.90 | $46.56 | 13,745 |
2017-12-07 | $57.05 | $57.10 | $56.84 | $57.04 | $46.67 | 18,251 |
2017-12-06 | $57.33 | $57.34 | $57.13 | $57.27 | $46.86 | 15,034 |
2017-12-05 | $57.25 | $57.32 | $57.11 | $57.32 | $46.90 | 23,774 |
2017-12-04 | $56.96 | $57.19 | $56.96 | $57.16 | $46.77 | 67,606 |
2017-12-01 | $57.08 | $57.36 | $56.77 | $57.27 | $46.86 | 316,829 |
2017-11-30 | $56.92 | $57.17 | $56.85 | $56.87 | $46.39 | 163,907 |
2017-11-29 | $57.14 | $57.23 | $57.00 | $57.08 | $46.56 | 19,232 |
2017-11-28 | $57.34 | $57.51 | $57.28 | $57.37 | $46.80 | 22,363 |
2017-11-27 | $57.69 | $57.69 | $57.45 | $57.50 | $46.91 | 13,234 |
2017-11-24 | $57.38 | $57.57 | $57.38 | $57.45 | $46.87 | 2,392 |
2017-11-22 | $57.11 | $57.34 | $57.00 | $57.34 | $46.78 | 14,674 |
2017-11-21 | $56.80 | $57.07 | $56.80 | $57.02 | $46.51 | 16,348 |
2017-11-20 | $56.89 | $56.89 | $56.73 | $56.82 | $46.35 | 15,751 |
2017-11-17 | $56.56 | $56.88 | $56.56 | $56.86 | $46.38 | 11,338 |
2017-11-16 | $56.42 | $56.54 | $56.42 | $56.54 | $46.12 | 15,283 |
2017-11-15 | $56.50 | $56.50 | $56.32 | $56.42 | $46.02 | 16,678 |
2017-11-14 | $56.28 | $56.41 | $56.28 | $56.30 | $45.93 | 15,362 |
2017-11-13 | $56.40 | $56.40 | $56.03 | $56.21 | $45.85 | 26,368 |
2017-11-10 | $56.64 | $56.71 | $56.33 | $56.48 | $46.07 | 16,790 |
2017-11-09 | $56.51 | $56.69 | $56.40 | $56.58 | $46.16 | 92,307 |
2017-11-08 | $56.54 | $56.64 | $56.52 | $56.61 | $46.18 | 40,752 |
2017-11-07 | $56.35 | $56.48 | $56.22 | $56.37 | $45.98 | 17,661 |
2017-11-06 | $55.99 | $56.35 | $55.99 | $56.35 | $45.97 | 14,280 |
2017-11-03 | $56.49 | $56.49 | $55.90 | $56.00 | $45.68 | 41,896 |
2017-11-02 | $56.16 | $56.42 | $56.10 | $56.37 | $45.98 | 61,166 |
2017-11-01 | $56.07 | $56.29 | $55.95 | $56.19 | $45.84 | 119,907 |
2017-10-31 | $56.32 | $56.32 | $56.07 | $56.24 | $45.74 | 13,948 |
2017-10-30 | $56.02 | $56.36 | $56.00 | $56.06 | $45.59 | 36,760 |
2017-10-27 | $55.77 | $56.10 | $55.70 | $55.86 | $45.43 | 53,814 |
2017-10-26 | $56.45 | $56.45 | $55.89 | $55.89 | $45.45 | 18,621 |
2017-10-25 | $56.43 | $56.50 | $56.34 | $56.44 | $45.90 | 35,625 |
2017-10-24 | $56.63 | $56.63 | $56.41 | $56.51 | $45.95 | 13,545 |
2017-10-23 | $56.90 | $56.90 | $56.63 | $56.70 | $46.11 | 30,811 |
2017-10-20 | $57.00 | $57.00 | $56.74 | $56.90 | $46.27 | 41,498 |
2017-10-19 | $57.06 | $57.40 | $57.06 | $57.18 | $46.50 | 18,920 |
2017-10-18 | $57.23 | $57.28 | $57.13 | $57.15 | $46.48 | 34,504 |
2017-10-17 | $57.45 | $57.45 | $57.27 | $57.44 | $46.71 | 49,043 |
2017-10-16 | $57.43 | $57.52 | $57.40 | $57.41 | $46.69 | 17,320 |
2017-10-13 | $57.47 | $57.58 | $57.40 | $57.49 | $46.75 | 29,781 |
2017-10-12 | $57.30 | $57.33 | $57.11 | $57.20 | $46.52 | 69,525 |
2017-10-11 | $57.16 | $57.27 | $57.08 | $57.27 | $46.57 | 103,450 |
2017-10-10 | $56.83 | $57.12 | $56.79 | $57.00 | $46.35 | 327,780 |
2017-10-09 | $56.86 | $56.86 | $56.60 | $56.76 | $46.16 | 10,608 |
2017-10-06 | $56.40 | $56.81 | $56.37 | $56.74 | $46.14 | 13,693 |
2017-10-05 | $56.90 | $57.02 | $56.64 | $56.72 | $46.13 | 33,600 |
2017-10-04 | $57.07 | $57.16 | $56.95 | $57.04 | $46.39 | 14,296 |
2017-10-03 | $57.00 | $57.16 | $56.90 | $56.90 | $46.27 | 127,162 |
2017-10-02 | $57.12 | $57.24 | $56.85 | $57.13 | $46.46 | 113,409 |
2017-09-29 | $57.31 | $57.42 | $57.30 | $57.31 | $46.58 | 10,882 |
2017-09-28 | $57.19 | $57.45 | $57.04 | $57.31 | $46.58 | 8,668 |
2017-09-27 | $57.17 | $57.34 | $57.00 | $57.13 | $46.43 | 27,260 |
2017-09-26 | $57.51 | $57.73 | $57.40 | $57.46 | $46.70 | 15,471 |
2017-09-25 | $58.00 | $58.00 | $57.69 | $57.80 | $46.98 | 14,864 |
2017-09-22 | $58.05 | $58.36 | $58.00 | $58.21 | $47.31 | 25,257 |
2017-09-21 | $57.91 | $58.16 | $57.77 | $58.05 | $47.18 | 15,797 |
2017-09-20 | $58.09 | $58.45 | $57.50 | $57.94 | $47.09 | 11,926 |
2017-09-19 | $57.89 | $58.18 | $57.81 | $57.95 | $47.10 | 9,074 |
2017-09-18 | $58.02 | $58.07 | $57.73 | $57.92 | $47.07 | 15,737 |
2017-09-15 | $58.16 | $58.45 | $58.13 | $58.16 | $47.27 | 9,190 |
2017-09-14 | $57.97 | $58.38 | $57.97 | $58.36 | $47.43 | 28,972 |
2017-09-13 | $58.36 | $58.36 | $57.97 | $58.19 | $47.29 | 54,265 |
2017-09-12 | $58.65 | $58.65 | $58.36 | $58.37 | $47.44 | 11,305 |
2017-09-11 | $58.90 | $58.97 | $58.67 | $58.67 | $47.68 | 8,782 |
2017-09-08 | $59.03 | $59.24 | $58.97 | $59.11 | $48.04 | 23,571 |
2017-09-07 | $58.65 | $58.99 | $58.58 | $58.93 | $47.89 | 12,549 |
2017-09-06 | $58.23 | $58.44 | $58.23 | $58.30 | $47.38 | 3,713 |
2017-09-05 | $57.96 | $58.26 | $57.93 | $58.12 | $47.24 | 18,689 |
2017-09-01 | $57.83 | $57.97 | $57.70 | $57.96 | $47.11 | 112,650 |
2017-08-31 | $57.75 | $57.94 | $57.70 | $57.78 | $46.89 | 30,186 |
2017-08-30 | $58.22 | $58.22 | $57.81 | $57.81 | $46.91 | 31,764 |
2017-08-29 | $58.00 | $58.33 | $57.97 | $58.24 | $47.26 | 17,075 |
2017-08-28 | $57.79 | $57.90 | $57.76 | $57.90 | $46.99 | 6,367 |
2017-08-25 | $57.37 | $57.85 | $57.37 | $57.85 | $46.95 | 6,753 |
2017-08-24 | $57.27 | $57.44 | $57.27 | $57.44 | $46.61 | 12,946 |
2017-08-23 | $57.06 | $57.30 | $57.06 | $57.23 | $46.44 | 5,664 |
2017-08-22 | $57.13 | $57.23 | $56.98 | $57.07 | $46.31 | 11,779 |
2017-08-21 | $57.21 | $57.55 | $57.04 | $57.40 | $46.58 | 14,639 |
2017-08-18 | $57.18 | $57.29 | $56.98 | $57.01 | $46.26 | 7,913 |
2017-08-17 | $56.91 | $57.13 | $56.90 | $56.97 | $46.23 | 17,577 |
2017-08-16 | $56.71 | $56.99 | $56.63 | $56.96 | $46.22 | 24,254 |
2017-08-15 | $56.80 | $57.00 | $56.65 | $56.99 | $46.25 | 14,101 |
2017-08-14 | $57.19 | $57.19 | $56.91 | $57.07 | $46.31 | 9,458 |
2017-08-11 | $57.32 | $57.46 | $57.21 | $57.43 | $46.61 | 5,804 |
2017-08-10 | $57.06 | $57.34 | $57.00 | $57.23 | $46.44 | 8,350 |
2017-08-09 | $56.97 | $57.19 | $56.81 | $57.16 | $46.39 | 43,266 |
2017-08-08 | $57.05 | $57.05 | $56.87 | $56.88 | $46.16 | 6,340 |
2017-08-07 | $57.03 | $57.10 | $56.92 | $56.98 | $46.24 | 8,657 |
2017-08-04 | $57.28 | $57.28 | $56.90 | $57.02 | $46.27 | 9,806 |
2017-08-03 | $57.29 | $57.34 | $57.03 | $57.26 | $46.47 | 15,379 |
2017-08-02 | $57.23 | $57.35 | $57.06 | $57.21 | $46.43 | 9,581 |
2017-08-01 | $57.07 | $57.35 | $57.06 | $57.09 | $46.33 | 60,527 |
2017-07-31 | $56.88 | $57.10 | $56.82 | $56.95 | $46.22 | 8,335 |
2017-07-28 | $56.75 | $56.95 | $56.74 | $56.94 | $46.21 | 13,315 |
2017-07-27 | $56.73 | $56.84 | $56.46 | $56.49 | $45.84 | 80,287 |
2017-07-26 | $56.27 | $56.89 | $56.14 | $56.77 | $46.07 | 9,607 |
2017-07-25 | $56.58 | $56.75 | $56.43 | $56.43 | $45.79 | 17,869 |
2017-07-24 | $56.67 | $56.67 | $56.55 | $56.61 | $45.94 | 10,854 |
2017-07-21 | $56.68 | $56.73 | $56.45 | $56.58 | $45.92 | 30,662 |
2017-07-20 | $56.40 | $56.58 | $56.30 | $56.36 | $45.74 | 34,890 |
2017-07-19 | $56.19 | $56.25 | $56.09 | $56.24 | $45.64 | 26,128 |
2017-07-18 | $56.13 | $56.23 | $55.85 | $56.21 | $45.62 | 26,671 |
2017-07-17 | $55.80 | $55.88 | $55.68 | $55.76 | $45.25 | 26,909 |
2017-07-14 | $55.73 | $55.73 | $55.65 | $55.72 | $45.22 | 4,730 |
2017-07-13 | $55.49 | $55.56 | $55.40 | $55.56 | $45.09 | 8,619 |
2017-07-12 | $55.08 | $55.32 | $55.08 | $55.30 | $44.88 | 18,458 |
2017-07-11 | $54.93 | $55.08 | $54.71 | $54.95 | $44.59 | 15,379 |
2017-07-10 | $54.82 | $54.93 | $54.75 | $54.80 | $44.47 | 21,464 |
2017-07-07 | $54.76 | $54.96 | $54.75 | $54.86 | $44.52 | 24,513 |
2017-07-06 | $55.12 | $55.12 | $54.78 | $54.87 | $44.53 | 38,491 |
2017-07-05 | $55.27 | $55.29 | $55.00 | $55.25 | $44.84 | 50,548 |
2017-07-03 | $55.61 | $55.61 | $55.30 | $55.47 | $45.01 | 16,206 |
2017-06-30 | $55.56 | $55.60 | $55.50 | $55.56 | $45.09 | 39,827 |
2017-06-29 | $55.55 | $55.67 | $55.39 | $55.47 | $45.01 | 654,830 |
2017-06-28 | $55.64 | $55.83 | $55.57 | $55.78 | $45.27 | 24,579 |
2017-06-27 | $55.61 | $55.82 | $55.43 | $55.66 | $45.17 | 12,901 |
2017-06-26 | $55.84 | $55.88 | $55.73 | $55.78 | $45.27 | 16,640 |
2017-06-23 | $55.68 | $55.71 | $55.55 | $55.64 | $45.15 | 7,833 |
2017-06-22 | $55.50 | $55.69 | $55.50 | $55.59 | $45.11 | 27,477 |
2017-06-21 | $55.38 | $55.38 | $55.27 | $55.33 | $44.90 | 25,461 |
2017-06-20 | $55.49 | $55.50 | $55.30 | $55.46 | $45.01 | 25,055 |
2017-06-19 | $55.61 | $55.62 | $55.45 | $55.45 | $45.00 | 10,006 |
2017-06-16 | $55.45 | $55.64 | $55.36 | $55.64 | $45.15 | 19,113 |
2017-06-15 | $55.84 | $55.85 | $55.49 | $55.60 | $45.12 | 11,597 |
2017-06-14 | $56.03 | $56.24 | $55.64 | $56.02 | $45.46 | 18,569 |
2017-06-13 | $55.65 | $55.91 | $55.60 | $55.67 | $45.18 | 17,864 |
2017-06-12 | $55.91 | $56.00 | $55.58 | $55.65 | $45.16 | 158,744 |
2017-06-09 | $55.76 | $55.98 | $55.60 | $55.71 | $45.21 | 80,805 |
2017-06-08 | $56.10 | $56.39 | $55.72 | $55.89 | $45.36 | 87,072 |
2017-06-07 | $56.40 | $56.61 | $55.93 | $56.04 | $45.48 | 89,727 |
2017-06-06 | $56.32 | $56.60 | $56.32 | $56.42 | $45.79 | 17,544 |
2017-06-05 | $56.34 | $56.40 | $56.17 | $56.37 | $45.75 | 12,418 |
2017-06-02 | $56.13 | $56.42 | $56.02 | $56.29 | $45.68 | 23,058 |
2017-06-01 | $55.58 | $56.17 | $55.55 | $56.10 | $45.53 | 84,374 |
2017-05-31 | $55.76 | $55.95 | $55.59 | $55.66 | $45.17 | 26,572 |
2017-05-30 | $55.85 | $56.10 | $55.85 | $55.86 | $45.33 | 8,843 |
2017-05-26 | $56.00 | $56.01 | $55.79 | $55.81 | $45.29 | 6,305 |
2017-05-25 | $55.93 | $56.32 | $55.85 | $56.07 | $45.50 | 18,679 |
2017-05-24 | $55.95 | $56.28 | $55.66 | $55.93 | $45.39 | 48,805 |
2017-05-23 | $55.98 | $56.29 | $55.65 | $55.92 | $45.38 | 16,035 |
2017-05-22 | $55.91 | $56.00 | $55.66 | $55.85 | $45.32 | 30,623 |
2017-05-19 | $55.43 | $55.89 | $55.43 | $55.76 | $45.25 | 27,580 |
2017-05-18 | $55.88 | $55.88 | $55.48 | $55.58 | $45.10 | 12,683 |
2017-05-17 | $55.91 | $56.16 | $55.84 | $56.04 | $45.48 | 66,909 |
2017-05-16 | $55.69 | $55.94 | $55.46 | $55.63 | $45.14 | 26,296 |
2017-05-15 | $55.44 | $55.59 | $55.30 | $55.49 | $45.03 | 40,320 |
2017-05-12 | $55.32 | $55.45 | $55.12 | $55.30 | $44.88 | 12,065 |
2017-05-11 | $55.04 | $55.30 | $54.81 | $55.06 | $44.68 | 10,645 |
2017-05-10 | $54.77 | $55.05 | $54.66 | $54.97 | $44.61 | 25,653 |
2017-05-09 | $54.40 | $54.87 | $54.40 | $54.46 | $44.20 | 69,954 |
2017-05-08 | $55.01 | $55.17 | $54.59 | $54.62 | $44.33 | 41,256 |
2017-05-05 | $54.95 | $55.17 | $54.81 | $55.07 | $44.69 | 20,361 |
2017-05-04 | $55.19 | $55.24 | $55.01 | $55.12 | $44.73 | 10,900 |
2017-05-03 | $55.54 | $55.61 | $55.31 | $55.37 | $44.93 | 62,394 |
2017-05-02 | $55.52 | $55.80 | $55.24 | $55.44 | $44.99 | 14,534 |
2017-05-01 | $55.71 | $55.71 | $55.32 | $55.41 | $44.97 | 76,354 |
2017-04-28 | $55.10 | $55.48 | $55.10 | $55.33 | $44.90 | 20,926 |
2017-04-27 | $55.12 | $55.48 | $55.00 | $55.04 | $44.67 | 159,748 |
2017-04-26 | $55.22 | $55.29 | $55.00 | $55.29 | $44.87 | 38,684 |
2017-04-25 | $55.43 | $55.51 | $55.38 | $55.47 | $45.01 | 23,003 |
2017-04-24 | $55.54 | $55.66 | $55.22 | $55.55 | $45.08 | 18,123 |
2017-04-21 | $55.51 | $55.53 | $55.37 | $55.43 | $44.98 | 21,703 |
2017-04-20 | $55.31 | $55.60 | $55.20 | $55.51 | $45.05 | 652,275 |
2017-04-19 | $55.06 | $55.47 | $55.06 | $55.35 | $44.92 | 10,238 |
2017-04-18 | $55.21 | $55.67 | $55.11 | $55.31 | $44.89 | 92,206 |
2017-04-17 | $55.23 | $55.64 | $55.23 | $55.41 | $44.97 | 17,405 |
2017-04-13 | $55.37 | $55.48 | $55.12 | $55.20 | $44.80 | 21,627 |
2017-04-12 | $55.15 | $55.47 | $54.99 | $55.47 | $45.01 | 21,066 |
2017-04-11 | $54.96 | $55.14 | $54.80 | $54.99 | $44.63 | 338,492 |
2017-04-10 | $54.92 | $55.03 | $54.78 | $54.99 | $44.63 | 19,247 |
2017-04-07 | $54.97 | $55.09 | $54.39 | $54.68 | $44.37 | 14,080 |
2017-04-06 | $55.18 | $55.18 | $54.91 | $55.04 | $44.67 | 40,980 |
2017-04-05 | $54.60 | $55.12 | $54.60 | $54.82 | $44.49 | 19,540 |
2017-04-04 | $54.82 | $55.07 | $54.79 | $54.84 | $44.50 | 15,517 |
2017-04-03 | $54.60 | $55.05 | $54.60 | $54.81 | $44.48 | 86,826 |
2017-03-31 | $54.61 | $54.89 | $54.16 | $54.81 | $44.48 | 14,674 |
2017-03-30 | $55.08 | $55.08 | $54.68 | $54.68 | $44.37 | 38,637 |
2017-03-29 | $54.88 | $54.92 | $54.69 | $54.81 | $44.48 | 7,968 |
2017-03-28 | $55.25 | $55.25 | $54.80 | $54.80 | $44.47 | 6,997 |
2017-03-27 | $55.02 | $55.29 | $55.02 | $55.03 | $44.65 | 13,801 |
2017-03-24 | $54.81 | $55.09 | $54.69 | $54.81 | $44.48 | 22,138 |
2017-03-23 | $54.76 | $54.90 | $54.59 | $54.86 | $44.52 | 9,708 |
2017-03-22 | $54.85 | $54.95 | $54.50 | $54.75 | $44.43 | 30,873 |
2017-03-21 | $54.22 | $54.91 | $54.22 | $54.50 | $44.23 | 10,779 |
2017-03-20 | $54.18 | $54.42 | $54.16 | $54.42 | $44.17 | 11,417 |
2017-03-17 | $54.32 | $54.41 | $54.12 | $54.12 | $43.92 | 12,629 |
2017-03-16 | $54.06 | $54.31 | $54.05 | $54.20 | $43.98 | 12,048 |
2017-03-15 | $53.47 | $54.50 | $53.47 | $54.14 | $43.94 | 22,286 |
2017-03-14 | $53.50 | $53.59 | $53.28 | $53.34 | $43.29 | 25,823 |
2017-03-13 | $53.46 | $53.65 | $53.22 | $53.54 | $43.45 | 33,922 |
2017-03-10 | $53.48 | $53.65 | $53.17 | $53.64 | $43.53 | 50,199 |
2017-03-09 | $53.49 | $53.49 | $53.06 | $53.28 | $43.24 | 40,516 |
2017-03-08 | $53.62 | $53.63 | $53.32 | $53.45 | $43.38 | 17,330 |
2017-03-07 | $53.60 | $53.66 | $53.58 | $53.65 | $43.54 | 7,598 |
2017-03-06 | $53.72 | $53.89 | $53.50 | $53.53 | $43.44 | 60,537 |
2017-03-03 | $53.78 | $54.05 | $53.51 | $54.03 | $43.85 | 39,572 |
2017-03-02 | $53.73 | $53.97 | $53.51 | $53.60 | $43.50 | 9,320 |
2017-03-01 | $54.01 | $54.35 | $53.92 | $54.02 | $43.84 | 208,744 |
2017-02-28 | $54.55 | $54.66 | $54.35 | $54.42 | $44.16 | 15,565 |
2017-02-27 | $54.31 | $54.97 | $54.31 | $54.51 | $44.24 | 33,379 |
2017-02-24 | $54.52 | $54.87 | $54.50 | $54.60 | $44.31 | 46,111 |
2017-02-23 | $54.54 | $54.79 | $54.41 | $54.41 | $44.15 | 83,378 |
2017-02-22 | $53.93 | $54.37 | $53.72 | $54.32 | $44.08 | 62,241 |
2017-02-21 | $54.10 | $54.30 | $53.86 | $54.21 | $43.99 | 20,889 |
2017-02-17 | $54.28 | $54.28 | $53.86 | $54.17 | $43.96 | 26,225 |
2017-02-16 | $54.27 | $54.40 | $54.08 | $54.26 | $44.03 | 12,496 |
2017-02-15 | $53.76 | $54.22 | $53.75 | $54.05 | $43.86 | 137,328 |
2017-02-14 | $53.88 | $53.95 | $53.51 | $53.82 | $43.68 | 9,956 |
2017-02-13 | $53.82 | $53.93 | $53.62 | $53.70 | $43.58 | 22,526 |
2017-02-10 | $53.74 | $53.99 | $53.57 | $53.99 | $43.81 | 30,478 |
2017-02-09 | $53.94 | $53.95 | $53.70 | $53.73 | $43.60 | 300,640 |
2017-02-08 | $53.59 | $53.85 | $53.43 | $53.62 | $43.51 | 12,973 |
2017-02-07 | $53.27 | $53.80 | $53.27 | $53.39 | $43.33 | 14,075 |
2017-02-06 | $53.41 | $53.75 | $53.41 | $53.56 | $43.46 | 52,714 |
2017-02-03 | $53.61 | $54.06 | $53.40 | $53.77 | $43.64 | 36,592 |
2017-02-02 | $53.76 | $53.80 | $53.36 | $53.41 | $43.34 | 63,008 |
2017-02-01 | $53.28 | $53.85 | $53.28 | $53.85 | $43.70 | 27,380 |
2017-01-31 | $53.23 | $53.66 | $53.13 | $53.28 | $43.24 | 52,784 |
2017-01-30 | $52.99 | $53.28 | $52.80 | $53.02 | $43.03 | 25,786 |
2017-01-27 | $52.95 | $53.20 | $52.61 | $52.80 | $42.85 | 58,925 |
2017-01-26 | $52.78 | $52.98 | $52.66 | $52.81 | $42.86 | 28,093 |
2017-01-25 | $52.98 | $53.24 | $52.83 | $53.02 | $43.03 | 36,987 |
2017-01-24 | $52.98 | $53.38 | $52.97 | $53.07 | $43.07 | 74,834 |
2017-01-23 | $52.75 | $53.35 | $52.64 | $52.90 | $42.93 | 32,672 |
2017-01-20 | $52.41 | $52.79 | $52.24 | $52.66 | $42.73 | 76,084 |
2017-01-19 | $52.78 | $52.78 | $52.36 | $52.46 | $42.57 | 38,132 |
2017-01-18 | $52.90 | $53.20 | $52.60 | $52.73 | $42.79 | 35,615 |
2017-01-17 | $52.80 | $53.20 | $52.80 | $52.90 | $42.93 | 28,490 |
2017-01-13 | $52.87 | $52.99 | $52.61 | $52.61 | $42.69 | 53,455 |
2017-01-12 | $52.41 | $53.05 | $52.41 | $52.61 | $42.69 | 55,461 |
2017-01-11 | $52.41 | $52.71 | $52.00 | $52.28 | $42.43 | 550,833 |
2017-01-10 | $52.31 | $52.73 | $52.20 | $52.48 | $42.59 | 42,349 |
2017-01-09 | $52.60 | $52.72 | $52.00 | $52.62 | $42.70 | 107,419 |
2017-01-06 | $52.76 | $52.95 | $52.44 | $52.76 | $42.82 | 30,447 |
2017-01-05 | $52.47 | $52.93 | $52.31 | $52.89 | $42.92 | 142,521 |
2017-01-04 | $52.15 | $52.27 | $51.98 | $52.17 | $42.34 | 12,679 |
2017-01-03 | $52.02 | $52.44 | $51.86 | $51.99 | $42.19 | 82,346 |
2016-12-30 | $52.22 | $52.68 | $52.02 | $52.02 | $42.22 | 24,613 |
2016-12-29 | $51.94 | $52.49 | $51.94 | $52.05 | $42.24 | 112,063 |
2016-12-28 | $51.76 | $52.26 | $51.76 | $52.25 | $42.40 | 219,171 |
2016-12-27 | $52.12 | $52.29 | $52.12 | $52.20 | $41.83 | 35,752 |
2016-12-23 | $52.13 | $52.39 | $52.03 | $52.26 | $41.88 | 30,350 |
2016-12-22 | $52.36 | $52.36 | $51.99 | $52.15 | $41.79 | 31,135 |
2016-12-21 | $51.89 | $52.32 | $51.86 | $51.94 | $41.63 | 128,461 |
2016-12-20 | $51.54 | $52.17 | $51.54 | $51.79 | $41.51 | 106,359 |
2016-12-19 | $51.75 | $51.92 | $51.55 | $51.86 | $41.56 | 41,987 |
2016-12-16 | $51.94 | $52.05 | $51.41 | $51.61 | $41.36 | 49,535 |
2016-12-15 | $52.13 | $52.26 | $51.66 | $52.21 | $41.84 | 55,004 |
2016-12-14 | $53.03 | $53.36 | $52.15 | $52.45 | $42.03 | 33,480 |
2016-12-13 | $52.90 | $53.08 | $52.83 | $53.02 | $42.49 | 61,138 |
2016-12-12 | $52.66 | $53.00 | $52.63 | $52.72 | $42.25 | 33,288 |
2016-12-09 | $52.72 | $52.99 | $52.47 | $52.63 | $42.18 | 76,052 |
2016-12-08 | $52.79 | $53.02 | $52.42 | $52.84 | $42.35 | 21,538 |
2016-12-07 | $52.92 | $53.25 | $52.75 | $52.93 | $42.42 | 53,831 |
2016-12-06 | $52.75 | $52.99 | $52.31 | $52.71 | $42.24 | 20,529 |
2016-12-05 | $52.30 | $52.88 | $52.06 | $52.66 | $42.20 | 60,163 |
2016-12-02 | $52.09 | $52.54 | $52.04 | $52.30 | $41.91 | 1,155,959 |
2016-12-01 | $52.21 | $52.61 | $51.70 | $52.06 | $41.72 | 37,627 |
2016-11-30 | $52.41 | $52.77 | $52.20 | $52.22 | $41.85 | 39,366 |
2016-11-29 | $52.21 | $52.73 | $52.21 | $52.56 | $42.12 | 20,511 |
2016-11-28 | $52.32 | $52.60 | $52.19 | $52.29 | $41.91 | 45,808 |
2016-11-25 | $52.16 | $52.42 | $52.06 | $52.06 | $41.72 | 32,050 |
2016-11-23 | $52.59 | $52.59 | $51.65 | $52.21 | $41.84 | 116,079 |
2016-11-22 | $52.55 | $52.73 | $52.43 | $52.61 | $42.16 | 35,898 |
2016-11-21 | $52.26 | $52.52 | $52.19 | $52.42 | $42.01 | 84,076 |
2016-11-18 | $52.62 | $52.77 | $51.95 | $51.98 | $41.66 | 51,834 |
2016-11-17 | $52.85 | $52.93 | $52.27 | $52.33 | $41.94 | 21,060 |
2016-11-16 | $53.26 | $53.26 | $52.58 | $52.72 | $42.25 | 18,538 |
2016-11-15 | $52.79 | $53.95 | $52.46 | $52.94 | $42.42 | 111,723 |
2016-11-14 | $52.88 | $53.42 | $52.54 | $53.06 | $42.52 | 50,714 |
2016-11-11 | $53.53 | $53.70 | $53.09 | $53.18 | $42.62 | 29,657 |
2016-11-10 | $53.86 | $54.35 | $53.54 | $53.54 | $42.91 | 188,870 |
2016-11-09 | $54.75 | $54.91 | $54.31 | $54.52 | $43.69 | 11,212 |
2016-11-08 | $55.32 | $55.35 | $54.95 | $55.24 | $44.27 | 48,718 |
2016-11-07 | $55.18 | $55.53 | $55.18 | $55.39 | $44.39 | 184,620 |
2016-11-04 | $54.72 | $55.55 | $54.72 | $55.55 | $44.52 | 178,901 |
2016-11-03 | $54.84 | $55.34 | $54.72 | $55.03 | $44.10 | 770,693 |
2016-11-02 | $55.43 | $55.43 | $54.08 | $54.83 | $43.94 | 327,745 |
2016-11-01 | $55.22 | $55.36 | $54.98 | $54.99 | $44.07 | 78,189 |
2016-10-31 | $55.04 | $55.43 | $55.01 | $55.24 | $44.27 | 45,272 |
2016-10-28 | $55.02 | $55.29 | $54.90 | $55.26 | $44.29 | 39,886 |
2016-10-27 | $55.79 | $55.79 | $55.26 | $55.27 | $44.29 | 11,065 |
2016-10-26 | $55.61 | $55.87 | $55.54 | $55.74 | $44.67 | 17,995 |
2016-10-25 | $55.71 | $56.00 | $55.66 | $55.77 | $44.70 | 36,403 |
2016-10-24 | $55.67 | $55.95 | $55.62 | $55.85 | $44.76 | 37,902 |
2016-10-21 | $55.64 | $55.88 | $55.41 | $55.75 | $44.68 | 14,343 |
2016-10-20 | $55.66 | $56.11 | $55.58 | $55.87 | $44.77 | 44,598 |
2016-10-19 | $55.56 | $55.99 | $55.56 | $55.85 | $44.76 | 21,764 |
2016-10-18 | $55.40 | $55.76 | $55.23 | $55.63 | $44.58 | 44,717 |
2016-10-17 | $55.20 | $55.32 | $55.08 | $55.19 | $44.23 | 62,154 |
2016-10-14 | $55.43 | $55.56 | $55.03 | $55.22 | $44.25 | 54,454 |
2016-10-13 | $55.45 | $55.62 | $55.22 | $55.43 | $44.42 | 20,796 |
2016-10-12 | $55.32 | $55.70 | $55.18 | $55.53 | $44.50 | 89,243 |
2016-10-11 | $56.00 | $56.00 | $55.27 | $55.27 | $44.29 | 82,000 |
2016-10-10 | $55.59 | $55.90 | $55.48 | $55.57 | $44.53 | 97,625 |
2016-10-07 | $56.45 | $56.67 | $55.97 | $56.32 | $45.14 | 77,750 |
2016-10-06 | $56.23 | $56.64 | $56.23 | $56.46 | $45.25 | 56,498 |
2016-10-05 | $56.45 | $56.98 | $56.27 | $56.88 | $45.58 | 918,459 |
2016-10-04 | $56.74 | $56.85 | $56.28 | $56.61 | $45.37 | 85,556 |
2016-10-03 | $56.90 | $57.11 | $56.64 | $56.86 | $45.57 | 92,783 |
2016-09-30 | $57.24 | $57.57 | $56.60 | $56.94 | $45.63 | 31,858 |
2016-09-29 | $56.76 | $57.30 | $56.75 | $57.06 | $45.73 | 24,396 |
2016-09-28 | $56.76 | $57.23 | $56.72 | $56.97 | $45.66 | 207,064 |
2016-09-27 | $56.67 | $56.89 | $56.56 | $56.89 | $45.59 | 20,903 |
2016-09-26 | $56.44 | $56.87 | $56.44 | $56.67 | $45.42 | 31,568 |
2016-09-23 | $56.76 | $56.79 | $56.36 | $56.46 | $45.25 | 17,765 |
2016-09-22 | $56.31 | $56.88 | $56.31 | $56.37 | $45.18 | 23,687 |
2016-09-21 | $55.79 | $56.42 | $54.73 | $56.14 | $44.99 | 13,445 |
2016-09-20 | $55.75 | $55.84 | $55.55 | $55.63 | $44.58 | 76,878 |
2016-09-19 | $55.78 | $55.86 | $55.60 | $55.67 | $44.62 | 23,462 |
2016-09-16 | $55.73 | $55.74 | $55.56 | $55.59 | $44.55 | 27,080 |
2016-09-15 | $55.76 | $56.07 | $55.76 | $55.92 | $44.82 | 37,558 |
2016-09-14 | $55.62 | $56.07 | $55.55 | $55.82 | $44.74 | 26,145 |
2016-09-13 | $56.08 | $56.17 | $55.59 | $55.85 | $44.76 | 92,986 |
2016-09-12 | $56.17 | $56.56 | $56.08 | $56.28 | $45.10 | 38,507 |
2016-09-09 | $56.69 | $57.00 | $56.27 | $56.32 | $45.14 | 59,697 |
2016-09-08 | $57.45 | $57.47 | $57.05 | $57.05 | $45.72 | 39,359 |
2016-09-07 | $57.71 | $57.71 | $57.39 | $57.39 | $45.99 | 25,844 |
2016-09-06 | $56.89 | $57.57 | $56.85 | $57.33 | $45.95 | 58,455 |
2016-09-02 | $56.62 | $56.78 | $56.37 | $56.46 | $45.25 | 44,386 |
2016-09-01 | $56.33 | $56.87 | $56.33 | $56.75 | $45.48 | 52,125 |
2016-08-31 | $56.45 | $56.80 | $56.17 | $56.51 | $45.29 | 43,584 |
2016-08-30 | $56.51 | $57.04 | $56.40 | $56.57 | $45.34 | 63,926 |
2016-08-29 | $56.66 | $57.11 | $56.57 | $57.00 | $45.68 | 18,326 |
2016-08-26 | $57.21 | $57.52 | $56.65 | $56.93 | $45.62 | 30,335 |
2016-08-25 | $57.20 | $57.25 | $56.84 | $57.01 | $45.69 | 73,096 |
2016-08-24 | $57.23 | $57.45 | $57.00 | $57.01 | $45.69 | 38,153 |
2016-08-23 | $57.39 | $57.47 | $57.03 | $57.07 | $45.73 | 14,352 |
2016-08-22 | $56.92 | $57.16 | $56.85 | $56.94 | $45.63 | 78,311 |
2016-08-19 | $57.04 | $57.32 | $56.79 | $56.97 | $45.66 | 27,655 |
2016-08-18 | $57.14 | $57.48 | $57.14 | $57.35 | $45.96 | 31,473 |
2016-08-17 | $56.89 | $57.18 | $56.76 | $57.10 | $45.76 | 31,171 |
2016-08-16 | $57.20 | $57.26 | $56.92 | $57.12 | $45.78 | 282,142 |
2016-08-15 | $56.80 | $57.18 | $56.49 | $56.85 | $45.56 | 78,648 |
2016-08-12 | $57.20 | $57.20 | $56.74 | $56.74 | $45.47 | 73,288 |
2016-08-11 | $56.88 | $57.23 | $56.69 | $56.70 | $45.44 | 56,031 |
2016-08-10 | $56.33 | $57.09 | $56.33 | $56.78 | $45.50 | 67,262 |
2016-08-09 | $55.92 | $56.29 | $55.82 | $56.19 | $45.03 | 102,083 |
2016-08-08 | $55.71 | $55.98 | $55.63 | $55.76 | $44.69 | 27,302 |
2016-08-05 | $55.56 | $55.71 | $55.40 | $55.59 | $44.55 | 117,501 |
2016-08-04 | $55.53 | $55.75 | $55.44 | $55.69 | $44.63 | 59,332 |
2016-08-03 | $55.31 | $55.60 | $55.31 | $55.42 | $44.41 | 34,700 |
2016-08-02 | $55.23 | $55.75 | $55.23 | $55.55 | $44.52 | 430,607 |
2016-08-01 | $55.34 | $55.68 | $55.23 | $55.30 | $44.32 | 64,317 |
2016-07-29 | $55.32 | $55.59 | $55.08 | $55.38 | $44.38 | 51,933 |
2016-07-28 | $54.75 | $55.02 | $54.62 | $54.83 | $43.94 | 50,007 |
2016-07-27 | $54.29 | $54.66 | $54.07 | $54.62 | $43.77 | 72,123 |
2016-07-26 | $54.49 | $54.49 | $54.06 | $54.24 | $43.47 | 42,402 |
2016-07-25 | $54.24 | $54.32 | $54.10 | $54.21 | $43.44 | 58,273 |
2016-07-22 | $54.43 | $54.43 | $54.19 | $54.29 | $43.51 | 39,042 |
2016-07-21 | $54.24 | $54.54 | $54.21 | $54.43 | $43.62 | 33,163 |
2016-07-20 | $54.47 | $54.60 | $54.26 | $54.38 | $43.58 | 59,551 |
2016-07-19 | $54.56 | $54.67 | $54.39 | $54.62 | $43.77 | 46,257 |
2016-07-18 | $54.93 | $55.06 | $54.81 | $54.87 | $43.97 | 104,237 |
2016-07-15 | $55.11 | $55.19 | $54.81 | $54.92 | $44.01 | 97,424 |
2016-07-14 | $55.20 | $55.49 | $55.11 | $55.45 | $44.44 | 35,157 |
2016-07-13 | $55.09 | $55.29 | $55.08 | $55.09 | $44.15 | 15,732 |
2016-07-12 | $54.88 | $55.15 | $54.78 | $54.97 | $44.05 | 25,377 |
2016-07-11 | $54.81 | $55.08 | $54.75 | $54.76 | $43.89 | 18,931 |
2016-07-08 | $54.75 | $55.01 | $54.65 | $54.94 | $44.03 | 41,165 |
2016-07-07 | $54.64 | $54.72 | $54.40 | $54.53 | $43.70 | 43,521 |
2016-07-06 | $54.75 | $54.84 | $54.35 | $54.78 | $43.90 | 17,368 |
2016-07-05 | $54.82 | $55.12 | $54.59 | $54.78 | $43.90 | 44,980 |
2016-07-01 | $55.06 | $55.78 | $54.77 | $54.83 | $43.94 | 47,917 |
2016-06-30 | $54.70 | $55.00 | $54.62 | $54.91 | $44.01 | 35,774 |
2016-06-29 | $54.49 | $54.78 | $54.49 | $54.56 | $43.73 | 9,956 |
2016-06-28 | $54.09 | $54.24 | $53.90 | $54.07 | $43.33 | 29,244 |
2016-06-27 | $53.83 | $53.84 | $53.51 | $53.74 | $43.07 | 73,064 |
2016-06-24 | $54.47 | $54.48 | $54.13 | $54.20 | $43.44 | 27,344 |
2016-06-23 | $54.57 | $55.15 | $54.57 | $55.15 | $44.20 | 31,847 |
2016-06-22 | $54.73 | $54.88 | $54.56 | $54.82 | $43.93 | 20,773 |
2016-06-21 | $54.79 | $54.83 | $54.45 | $54.54 | $43.71 | 19,014 |
2016-06-20 | $54.72 | $54.98 | $54.55 | $54.81 | $43.93 | 41,139 |
2016-06-17 | $54.23 | $54.48 | $54.07 | $54.20 | $43.44 | 36,839 |
2016-06-16 | $53.86 | $54.30 | $53.72 | $54.28 | $43.50 | 17,313 |
2016-06-15 | $53.96 | $54.48 | $53.62 | $54.08 | $43.34 | 74,439 |
2016-06-14 | $53.69 | $53.94 | $53.69 | $53.80 | $43.12 | 28,735 |
2016-06-13 | $53.60 | $54.11 | $53.60 | $54.00 | $43.28 | 13,459 |
2016-06-10 | $54.45 | $54.54 | $54.02 | $54.02 | $43.29 | 108,731 |
2016-06-09 | $54.60 | $54.79 | $54.43 | $54.63 | $43.78 | 48,991 |
2016-06-08 | $54.63 | $54.91 | $54.59 | $54.83 | $43.94 | 9,203 |
2016-06-07 | $54.32 | $54.50 | $54.29 | $54.44 | $43.63 | 89,963 |
2016-06-06 | $54.00 | $54.46 | $53.97 | $54.16 | $43.40 | 41,270 |
2016-06-03 | $53.54 | $54.20 | $53.54 | $54.15 | $43.40 | 25,683 |
2016-06-02 | $53.33 | $53.42 | $53.15 | $53.26 | $42.68 | 67,313 |
2016-06-01 | $53.23 | $53.55 | $53.04 | $53.21 | $42.64 | 114,995 |
2016-05-31 | $53.39 | $53.44 | $53.12 | $53.21 | $42.64 | 18,918 |
2016-05-27 | $53.44 | $53.71 | $53.03 | $53.11 | $42.56 | 37,110 |
2016-05-26 | $53.71 | $53.81 | $53.50 | $53.52 | $42.89 | 23,963 |
2016-05-25 | $53.47 | $53.53 | $53.17 | $53.40 | $42.80 | 69,941 |
2016-05-24 | $53.06 | $53.38 | $53.02 | $53.18 | $42.62 | 52,992 |
2016-05-23 | $53.31 | $53.34 | $53.01 | $53.13 | $42.58 | 888,244 |
2016-05-20 | $53.29 | $53.42 | $53.17 | $53.29 | $42.71 | 27,418 |
2016-05-19 | $53.39 | $53.40 | $53.08 | $53.17 | $42.61 | 36,842 |
2016-05-18 | $53.51 | $53.87 | $53.25 | $53.41 | $42.80 | 112,709 |
2016-05-17 | $53.62 | $54.00 | $53.62 | $53.86 | $43.16 | 60,560 |
2016-05-16 | $53.54 | $53.93 | $53.52 | $53.68 | $43.02 | 33,749 |
2016-05-13 | $53.67 | $53.97 | $53.67 | $53.76 | $43.08 | 37,375 |
2016-05-12 | $54.13 | $54.37 | $53.90 | $54.04 | $43.31 | 20,950 |
2016-05-11 | $54.02 | $54.37 | $54.02 | $54.11 | $43.36 | 176,923 |
2016-05-10 | $53.90 | $54.16 | $53.90 | $54.15 | $43.40 | 121,894 |
2016-05-09 | $54.20 | $54.20 | $53.90 | $54.01 | $43.28 | 76,085 |
2016-05-06 | $54.15 | $54.34 | $54.04 | $54.22 | $43.45 | 26,509 |
2016-05-05 | $54.25 | $54.37 | $54.17 | $54.35 | $43.56 | 83,937 |
2016-05-04 | $54.46 | $54.60 | $54.32 | $54.43 | $43.62 | 84,999 |
2016-05-03 | $54.95 | $55.00 | $54.47 | $54.71 | $43.85 | 58,397 |
2016-05-02 | $54.99 | $55.15 | $54.90 | $55.04 | $44.11 | 109,159 |
2016-04-29 | $54.79 | $55.03 | $54.79 | $54.90 | $44.00 | 53,871 |
2016-04-28 | $54.35 | $54.68 | $54.25 | $54.55 | $43.72 | 20,597 |
2016-04-27 | $54.07 | $54.41 | $54.01 | $54.31 | $43.53 | 14,774 |
2016-04-26 | $54.38 | $54.49 | $54.20 | $54.27 | $43.49 | 21,320 |
2016-04-25 | $54.19 | $54.31 | $54.08 | $54.21 | $43.44 | 28,775 |
2016-04-22 | $54.18 | $54.28 | $54.09 | $54.19 | $43.43 | 50,731 |
2016-04-21 | $54.54 | $54.54 | $54.20 | $54.22 | $43.45 | 73,308 |
2016-04-20 | $54.74 | $54.81 | $54.51 | $54.51 | $43.69 | 43,839 |
2016-04-19 | $54.45 | $54.79 | $54.45 | $54.74 | $43.87 | 42,018 |
2016-04-18 | $54.04 | $54.37 | $54.04 | $54.29 | $43.51 | 19,762 |
2016-04-15 | $54.15 | $54.34 | $54.15 | $54.26 | $43.49 | 23,691 |
2016-04-14 | $54.05 | $54.27 | $54.05 | $54.19 | $43.43 | 22,105 |
2016-04-13 | $54.18 | $54.40 | $54.10 | $54.29 | $43.51 | 122,419 |
2016-04-12 | $54.20 | $54.36 | $54.07 | $54.36 | $43.57 | 36,408 |
2016-04-11 | $54.07 | $54.34 | $54.07 | $54.22 | $43.45 | 20,278 |
2016-04-08 | $53.99 | $54.15 | $53.89 | $53.97 | $43.25 | 17,023 |
2016-04-07 | $53.67 | $53.82 | $53.66 | $53.67 | $43.01 | 31,763 |
2016-04-06 | $53.82 | $53.99 | $53.66 | $53.81 | $43.12 | 52,388 |
2016-04-05 | $54.19 | $54.19 | $53.88 | $53.90 | $43.20 | 541,220 |
2016-04-04 | $54.10 | $54.28 | $54.03 | $54.20 | $43.44 | 128,314 |
2016-04-01 | $54.34 | $54.43 | $53.84 | $54.15 | $43.40 | 221,416 |
2016-03-31 | $54.36 | $54.65 | $54.05 | $54.28 | $43.50 | 865,108 |
2016-03-30 | $53.67 | $54.23 | $53.60 | $53.96 | $43.24 | 37,861 |
2016-03-29 | $53.22 | $53.75 | $53.13 | $53.63 | $42.98 | 16,571 |
2016-03-28 | $53.02 | $53.23 | $53.02 | $53.12 | $42.57 | 66,658 |
2016-03-24 | $53.07 | $53.10 | $52.87 | $53.02 | $42.49 | 20,382 |
2016-03-23 | $53.23 | $53.39 | $53.04 | $53.31 | $42.72 | 221,020 |
2016-03-22 | $53.22 | $53.45 | $53.17 | $53.29 | $42.71 | 38,724 |
2016-03-21 | $53.28 | $53.51 | $53.28 | $53.43 | $42.82 | 65,928 |
2016-03-18 | $53.61 | $53.89 | $53.49 | $53.62 | $42.97 | 28,857 |
2016-03-17 | $52.50 | $53.50 | $52.50 | $53.22 | $42.65 | 23,095 |
2016-03-16 | $51.78 | $52.68 | $51.73 | $52.61 | $42.16 | 34,553 |
2016-03-15 | $52.16 | $52.18 | $51.95 | $52.02 | $41.69 | 62,614 |
2016-03-14 | $52.61 | $52.74 | $52.50 | $52.51 | $42.08 | 51,183 |
2016-03-11 | $52.54 | $52.95 | $52.40 | $52.72 | $42.25 | 22,511 |
2016-03-10 | $52.48 | $52.67 | $52.28 | $52.32 | $41.93 | 33,754 |
2016-03-09 | $52.11 | $52.49 | $52.09 | $52.28 | $41.90 | 37,146 |
2016-03-08 | $52.00 | $52.19 | $51.91 | $52.02 | $41.69 | 72,656 |
2016-03-07 | $52.00 | $52.01 | $51.72 | $51.93 | $41.62 | 41,265 |
2016-03-04 | $51.50 | $51.86 | $51.50 | $51.72 | $41.45 | 149,505 |
2016-03-03 | $51.11 | $51.46 | $51.08 | $51.42 | $41.21 | 35,957 |
2016-03-02 | $50.32 | $50.93 | $50.32 | $50.82 | $40.73 | 31,815 |
2016-03-01 | $50.09 | $50.73 | $50.09 | $50.65 | $40.59 | 19,325 |
2016-02-29 | $50.55 | $51.07 | $50.05 | $50.51 | $40.48 | 48,515 |
2016-02-26 | $50.72 | $50.72 | $50.34 | $50.39 | $40.38 | 53,303 |
2016-02-25 | $50.68 | $50.92 | $50.61 | $50.76 | $40.68 | 50,432 |
2016-02-24 | $50.75 | $50.85 | $50.63 | $50.70 | $40.63 | 43,202 |
2016-02-23 | $50.79 | $51.10 | $50.79 | $50.91 | $40.80 | 34,923 |
2016-02-22 | $50.99 | $51.14 | $50.88 | $51.07 | $40.93 | 31,358 |
2016-02-19 | $50.97 | $51.19 | $50.97 | $51.15 | $40.99 | 26,131 |
2016-02-18 | $50.77 | $51.30 | $50.77 | $51.06 | $40.92 | 21,385 |
2016-02-17 | $50.80 | $51.20 | $50.67 | $51.02 | $40.89 | 68,305 |
2016-02-16 | $51.20 | $51.20 | $50.94 | $50.95 | $40.83 | 39,073 |
2016-02-12 | $51.42 | $51.53 | $51.27 | $51.36 | $41.16 | 46,779 |
2016-02-11 | $51.52 | $51.70 | $51.32 | $51.50 | $41.27 | 27,749 |
2016-02-10 | $51.35 | $51.67 | $51.28 | $51.66 | $41.40 | 16,734 |
2016-02-09 | $51.40 | $51.59 | $51.28 | $51.37 | $41.17 | 39,070 |
2016-02-08 | $51.11 | $51.37 | $51.06 | $51.29 | $41.10 | 27,656 |
2016-02-05 | $51.37 | $51.42 | $51.26 | $51.35 | $41.15 | 49,787 |
2016-02-04 | $51.48 | $51.58 | $51.35 | $51.49 | $41.27 | 47,464 |
2016-02-03 | $50.67 | $51.25 | $50.67 | $51.25 | $41.07 | 79,752 |
2016-02-02 | $50.45 | $50.59 | $50.41 | $50.48 | $40.46 | 68,720 |
2016-02-01 | $50.27 | $50.58 | $50.27 | $50.56 | $40.52 | 113,461 |
2016-01-29 | $50.30 | $50.41 | $50.23 | $50.32 | $40.33 | 117,651 |
2016-01-28 | $50.18 | $50.38 | $50.17 | $50.23 | $40.26 | 86,005 |
2016-01-27 | $49.91 | $49.95 | $49.77 | $49.91 | $40.00 | 31,988 |
2016-01-26 | $49.70 | $49.95 | $49.70 | $49.93 | $40.01 | 45,946 |
2016-01-25 | $49.62 | $49.86 | $49.53 | $49.66 | $39.80 | 54,526 |
2016-01-22 | $49.55 | $49.68 | $49.54 | $49.64 | $39.78 | 92,465 |
2016-01-21 | $49.45 | $49.57 | $49.35 | $49.49 | $39.66 | 61,786 |
2016-01-20 | $49.52 | $49.69 | $49.39 | $49.45 | $39.63 | 91,394 |
2016-01-19 | $49.65 | $49.80 | $49.50 | $49.56 | $39.72 | 75,954 |
2016-01-15 | $49.90 | $49.93 | $49.64 | $49.64 | $39.78 | 106,332 |
2016-01-14 | $49.92 | $50.02 | $49.78 | $49.86 | $39.96 | 71,204 |
2016-01-13 | $49.73 | $50.00 | $49.73 | $49.85 | $39.95 | 322,023 |
2016-01-12 | $49.75 | $49.83 | $49.63 | $49.79 | $39.90 | 56,250 |
2016-01-11 | $50.02 | $50.09 | $49.81 | $49.81 | $39.92 | 41,989 |
2016-01-08 | $50.19 | $50.33 | $50.02 | $50.09 | $40.14 | 56,142 |
2016-01-07 | $50.10 | $50.35 | $49.99 | $50.22 | $40.24 | 56,655 |
2016-01-06 | $50.08 | $50.22 | $49.96 | $50.11 | $40.16 | 62,909 |
2016-01-05 | $50.18 | $50.18 | $50.05 | $50.11 | $40.16 | 52,414 |
2016-01-04 | $50.34 | $50.42 | $50.16 | $50.37 | $40.37 | 41,016 |
2015-12-31 | $50.43 | $50.50 | $50.32 | $50.36 | $40.36 | 93,976 |
2015-12-30 | $50.54 | $50.60 | $50.25 | $50.42 | $40.41 | 101,147 |
2015-12-29 | $50.80 | $50.99 | $50.60 | $50.65 | $40.59 | 75,351 |
2015-12-28 | $51.41 | $51.57 | $51.37 | $51.42 | $40.75 | 104,321 |
2015-12-24 | $51.27 | $51.49 | $51.15 | $51.32 | $40.67 | 47,830 |
2015-12-23 | $51.24 | $51.45 | $51.09 | $51.23 | $40.59 | 86,719 |
2015-12-22 | $51.58 | $51.59 | $51.30 | $51.30 | $40.65 | 161,823 |
2015-12-21 | $51.52 | $51.63 | $51.40 | $51.47 | $40.78 | 45,913 |
2015-12-18 | $51.32 | $51.71 | $51.32 | $51.41 | $40.74 | 60,519 |
2015-12-17 | $51.19 | $51.36 | $51.19 | $51.36 | $40.70 | 85,600 |
2015-12-16 | $51.48 | $51.65 | $51.20 | $51.33 | $40.67 | 85,538 |
2015-12-15 | $51.55 | $51.68 | $51.37 | $51.46 | $40.78 | 62,055 |
2015-12-14 | $51.67 | $51.79 | $51.55 | $51.57 | $40.86 | 99,019 |
2015-12-11 | $51.78 | $52.01 | $51.65 | $51.79 | $41.04 | 29,092 |
2015-12-10 | $52.06 | $52.11 | $51.80 | $51.82 | $41.06 | 62,136 |
2015-12-09 | $52.17 | $52.29 | $52.09 | $52.21 | $41.37 | 49,599 |
2015-12-08 | $51.91 | $51.97 | $51.82 | $51.90 | $41.13 | 64,464 |
2015-12-07 | $51.84 | $52.13 | $51.84 | $52.03 | $41.23 | 122,072 |
2015-12-04 | $52.00 | $52.21 | $52.00 | $52.06 | $41.25 | 63,334 |
2015-12-03 | $52.12 | $52.30 | $51.97 | $52.24 | $41.39 | 283,517 |
2015-12-02 | $52.09 | $52.14 | $51.83 | $52.02 | $41.22 | 60,034 |
2015-12-01 | $51.96 | $52.26 | $51.94 | $52.15 | $41.32 | 303,463 |
2015-11-30 | $51.82 | $51.93 | $51.76 | $51.81 | $41.05 | 132,553 |
2015-11-27 | $51.87 | $51.99 | $51.74 | $51.93 | $41.15 | 76,610 |
2015-11-25 | $51.95 | $52.05 | $51.81 | $51.99 | $41.20 | 93,633 |
2015-11-24 | $51.95 | $52.11 | $51.95 | $51.98 | $41.19 | 77,104 |
2015-11-23 | $51.95 | $52.01 | $51.87 | $51.91 | $41.13 | 30,300 |
2015-11-20 | $52.23 | $52.34 | $52.02 | $52.08 | $41.27 | 131,756 |
2015-11-19 | $52.05 | $52.17 | $51.88 | $52.11 | $41.29 | 46,135 |
2015-11-18 | $51.61 | $51.80 | $51.11 | $51.71 | $40.98 | 82,499 |
2015-11-17 | $51.67 | $51.70 | $51.55 | $51.63 | $40.91 | 114,978 |
2015-11-16 | $51.65 | $51.77 | $51.62 | $51.67 | $40.94 | 67,092 |
2015-11-13 | $51.79 | $51.87 | $51.64 | $51.81 | $41.05 | 155,986 |
2015-11-12 | $51.65 | $51.97 | $51.65 | $51.84 | $41.08 | 110,560 |
2015-11-11 | $51.71 | $51.80 | $51.61 | $51.80 | $41.05 | 32,224 |
2015-11-10 | $51.40 | $51.65 | $51.29 | $51.53 | $40.83 | 254,597 |
2015-11-09 | $51.15 | $51.57 | $51.11 | $51.45 | $40.77 | 170,446 |
2015-11-06 | $51.45 | $51.52 | $51.23 | $51.33 | $40.67 | 141,632 |
2015-11-05 | $52.10 | $52.24 | $52.04 | $52.14 | $41.31 | 73,399 |
2015-11-04 | $52.43 | $52.44 | $52.11 | $52.16 | $41.33 | 985,171 |
2015-11-03 | $52.41 | $52.61 | $52.41 | $52.59 | $41.67 | 136,835 |
2015-11-02 | $52.78 | $52.98 | $52.68 | $52.68 | $41.74 | 22,150 |
2015-10-30 | $52.54 | $52.80 | $52.50 | $52.63 | $41.70 | 56,756 |
2015-10-29 | $52.50 | $52.58 | $52.36 | $52.56 | $41.65 | 109,884 |
2015-10-28 | $53.01 | $53.15 | $52.60 | $52.61 | $41.69 | 39,359 |
2015-10-27 | $52.91 | $53.00 | $52.90 | $52.95 | $41.96 | 27,375 |
2015-10-26 | $52.84 | $52.96 | $52.81 | $52.86 | $41.89 | 35,107 |
2015-10-23 | $52.88 | $52.88 | $52.62 | $52.66 | $41.73 | 105,720 |
2015-10-22 | $53.02 | $53.25 | $53.00 | $53.01 | $42.01 | 161,162 |
2015-10-21 | $53.09 | $53.31 | $53.06 | $53.23 | $42.18 | 355,025 |
2015-10-20 | $53.24 | $53.37 | $53.09 | $53.16 | $42.12 | 47,505 |
2015-10-19 | $53.52 | $53.65 | $53.29 | $53.41 | $42.32 | 41,347 |
2015-10-16 | $53.62 | $53.85 | $53.50 | $53.50 | $42.39 | 123,033 |
2015-10-15 | $53.67 | $53.89 | $53.56 | $53.67 | $42.52 | 91,505 |
2015-10-14 | $53.06 | $53.79 | $53.02 | $53.71 | $42.56 | 123,859 |
2015-10-13 | $53.26 | $53.40 | $53.09 | $53.28 | $42.22 | 59,640 |
2015-10-12 | $53.48 | $53.62 | $53.36 | $53.55 | $42.43 | 39,218 |
2015-10-09 | $53.32 | $53.59 | $53.20 | $53.48 | $42.38 | 84,267 |
2015-10-08 | $53.04 | $53.32 | $52.91 | $53.15 | $42.11 | 56,202 |
2015-10-07 | $53.00 | $53.10 | $52.92 | $52.98 | $41.98 | 55,626 |
2015-10-06 | $52.53 | $52.97 | $52.52 | $52.94 | $41.95 | 42,131 |
2015-10-05 | $52.47 | $52.67 | $52.43 | $52.64 | $41.71 | 795,554 |
2015-10-02 | $52.59 | $52.71 | $52.32 | $52.55 | $41.64 | 36,962 |
2015-10-01 | $52.07 | $52.34 | $52.04 | $52.06 | $41.25 | 162,504 |
2015-09-30 | $51.96 | $52.04 | $51.89 | $52.04 | $41.24 | 45,768 |
2015-09-29 | $51.79 | $51.99 | $51.79 | $51.90 | $41.13 | 49,100 |
2015-09-28 | $51.72 | $51.95 | $51.71 | $51.82 | $41.06 | 182,382 |
2015-09-25 | $51.92 | $52.03 | $51.82 | $51.90 | $41.13 | 109,742 |
2015-09-24 | $51.99 | $52.17 | $51.98 | $52.11 | $41.29 | 31,883 |
2015-09-23 | $52.19 | $52.19 | $51.86 | $51.91 | $41.13 | 33,942 |
2015-09-22 | $52.26 | $52.26 | $52.10 | $52.17 | $41.34 | 81,042 |
2015-09-21 | $52.54 | $52.77 | $52.26 | $52.42 | $41.53 | 84,976 |
2015-09-18 | $53.16 | $53.37 | $52.83 | $52.83 | $41.86 | 170,975 |
2015-09-17 | $52.71 | $53.41 | $52.03 | $53.05 | $42.04 | 47,677 |
2015-09-16 | $52.57 | $52.76 | $52.55 | $52.65 | $41.72 | 28,364 |
2015-09-15 | $52.50 | $52.59 | $52.32 | $52.39 | $41.51 | 47,585 |
2015-09-14 | $52.60 | $52.70 | $52.55 | $52.67 | $41.74 | 25,859 |
2015-09-11 | $52.60 | $52.71 | $52.51 | $52.71 | $41.77 | 24,582 |
2015-09-10 | $52.33 | $52.60 | $52.26 | $52.53 | $41.62 | 289,922 |
2015-09-09 | $52.31 | $52.40 | $52.25 | $52.34 | $41.47 | 50,354 |
2015-09-08 | $52.47 | $52.54 | $52.32 | $52.39 | $41.51 | 83,355 |
2015-09-04 | $52.48 | $52.59 | $52.19 | $52.24 | $41.39 | 33,219 |
2015-09-03 | $52.30 | $52.46 | $52.19 | $52.40 | $41.52 | 111,427 |
2015-09-02 | $52.50 | $52.70 | $52.36 | $52.36 | $41.49 | 119,330 |
2015-09-01 | $52.76 | $52.87 | $52.58 | $52.77 | $41.81 | 49,361 |
2015-08-31 | $52.90 | $52.90 | $52.40 | $52.41 | $41.53 | 44,029 |
2015-08-28 | $52.71 | $52.97 | $52.53 | $52.75 | $41.80 | 84,906 |
2015-08-27 | $52.58 | $52.76 | $52.47 | $52.65 | $41.72 | 92,002 |
2015-08-26 | $53.07 | $53.24 | $52.58 | $52.60 | $41.68 | 60,323 |
2015-08-25 | $53.71 | $53.90 | $53.23 | $53.25 | $42.20 | 80,124 |
2015-08-24 | $53.34 | $54.06 | $53.33 | $53.79 | $42.62 | 84,636 |
2015-08-21 | $53.83 | $53.83 | $53.50 | $53.73 | $42.57 | 94,130 |
2015-08-20 | $53.42 | $53.63 | $53.34 | $53.47 | $42.37 | 115,659 |
2015-08-19 | $53.08 | $53.49 | $53.07 | $53.43 | $42.34 | 78,071 |
2015-08-18 | $53.16 | $53.31 | $53.12 | $53.17 | $42.13 | 166,702 |
2015-08-17 | $53.54 | $53.64 | $53.41 | $53.42 | $42.33 | 69,795 |
2015-08-14 | $53.49 | $53.74 | $53.47 | $53.65 | $42.51 | 35,100 |
2015-08-13 | $53.67 | $53.77 | $53.57 | $53.72 | $42.57 | 26,038 |
2015-08-12 | $53.74 | $53.95 | $53.62 | $53.85 | $42.67 | 60,379 |
SPDR Citi International Government Inflation-Protected Bond ETF (WIP) News Headlines
Recent SPDR Citi International Government Inflation-Protected Bond ETF (WIP) News
Similar Companies to SPDR Citi International Government Inflation-Protected Bond ETF (WIP) 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 | -- | -- | -- |