CSX Corp (CSX) Exchange: NASDAQ
Data as of March 29, 2024
$37.87 ($0.26) 0.69%
CSX Corp - Daily Information
Click for more stock information on CSX Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $37.82 |
Previous Close | $37.87 |
High | $37.88 |
Low | $37.46 |
Adjusted Open | $37.82 |
Previous Adjusted Close | $37.87 |
Adjusted High | $37.88 |
Adjusted Low | $37.46 |
About CSX Corp (CSX)
CSX Corporation is a leading transportation company providing rail, intermodal and rail-to-truck transload services. Headquartered in Jacksonville, Fla., CSX provides rail-based freight transportation services including traditional rail service and the transport of intermodal containers and trailers. CSX has grown since its inception in 1978 and now serves more than 2,000 customers in 23 states and 2Canadian provinces. The company has more than 19,200 employees and 35,000 miles of track.
Invest in CSX Corp (CSX)
Historical Stock Data for CSX Corp (CSX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-21 | $37.82 | $37.88 | $37.46 | $37.87 | $37.87 | 10,512,218 |
2024-03-20 | $36.94 | $37.68 | $36.79 | $37.61 | $37.61 | 13,891,881 |
2024-03-19 | $37.32 | $37.44 | $36.87 | $36.98 | $36.98 | 14,900,347 |
2024-03-18 | $37.00 | $37.33 | $36.91 | $37.31 | $37.31 | 9,414,095 |
2024-03-15 | $37.12 | $37.37 | $36.92 | $36.97 | $36.97 | 17,757,966 |
2024-03-14 | $37.86 | $37.86 | $36.70 | $37.03 | $37.03 | 13,272,606 |
2024-03-13 | $37.86 | $37.93 | $37.50 | $37.78 | $37.78 | 12,437,063 |
2024-03-12 | $37.93 | $38.14 | $37.71 | $37.82 | $37.82 | 9,566,476 |
2024-03-11 | $38.24 | $38.35 | $37.85 | $38.04 | $38.04 | 5,923,985 |
2024-03-08 | $37.94 | $38.33 | $37.89 | $38.19 | $38.19 | 7,684,456 |
2024-03-07 | $38.41 | $38.46 | $37.87 | $37.92 | $37.92 | 8,116,238 |
2024-03-06 | $38.21 | $38.51 | $38.04 | $38.09 | $38.09 | 8,585,972 |
2024-03-05 | $38.44 | $38.61 | $38.08 | $38.25 | $38.25 | 11,336,886 |
2024-03-04 | $38.17 | $38.40 | $38.09 | $38.38 | $38.38 | 7,901,456 |
2024-03-01 | $37.79 | $38.25 | $37.63 | $38.23 | $38.23 | 7,890,967 |
2024-02-29 | $37.86 | $38.10 | $37.73 | $37.94 | $37.94 | 14,362,684 |
2024-02-28 | $37.84 | $38.10 | $37.66 | $37.68 | $37.68 | 10,889,968 |
2024-02-27 | $38.20 | $38.23 | $37.80 | $37.96 | $37.84 | 8,876,763 |
2024-02-26 | $38.27 | $38.70 | $38.15 | $38.18 | $38.06 | 13,371,168 |
2024-02-23 | $37.94 | $40.12 | $37.86 | $38.33 | $38.21 | 26,652,715 |
2024-02-22 | $37.21 | $38.03 | $37.09 | $37.89 | $37.77 | 17,846,503 |
2024-02-21 | $37.00 | $37.16 | $36.83 | $37.10 | $36.98 | 10,010,096 |
2024-02-20 | $36.76 | $36.92 | $36.45 | $36.86 | $36.74 | 14,300,465 |
2024-02-16 | $36.89 | $37.02 | $36.65 | $36.72 | $36.60 | 12,668,427 |
2024-02-15 | $37.18 | $37.39 | $36.89 | $37.00 | $36.88 | 9,581,408 |
2024-02-14 | $36.63 | $37.06 | $36.59 | $37.00 | $36.88 | 8,318,356 |
2024-02-13 | $36.77 | $36.84 | $36.35 | $36.61 | $36.49 | 11,241,596 |
2024-02-12 | $36.79 | $36.93 | $36.42 | $36.87 | $36.75 | 11,684,724 |
2024-02-09 | $37.12 | $37.22 | $36.74 | $36.89 | $36.89 | 9,439,225 |
2024-02-08 | $37.06 | $37.15 | $36.72 | $37.07 | $37.07 | 8,489,062 |
2024-02-07 | $37.20 | $37.37 | $36.99 | $36.99 | $36.99 | 9,536,072 |
2024-02-06 | $36.83 | $37.15 | $36.65 | $37.02 | $37.02 | 9,139,148 |
2024-02-05 | $36.23 | $36.93 | $36.20 | $36.73 | $36.73 | 11,621,724 |
2024-02-02 | $36.24 | $36.75 | $36.07 | $36.53 | $36.53 | 13,400,783 |
2024-02-01 | $35.75 | $36.28 | $35.64 | $36.28 | $36.28 | 13,146,720 |
2024-01-31 | $35.96 | $36.12 | $35.66 | $35.70 | $35.70 | 15,539,950 |
2024-01-30 | $35.30 | $36.00 | $35.27 | $35.85 | $35.85 | 13,619,159 |
2024-01-29 | $35.18 | $35.63 | $35.05 | $35.59 | $35.59 | 11,223,900 |
2024-01-26 | $35.07 | $35.50 | $34.82 | $35.39 | $35.39 | 21,484,732 |
2024-01-25 | $34.52 | $35.01 | $33.45 | $35.00 | $35.00 | 19,979,356 |
2024-01-24 | $35.00 | $35.00 | $34.33 | $34.39 | $34.39 | 17,459,646 |
2024-01-23 | $34.77 | $34.94 | $34.60 | $34.89 | $34.89 | 10,098,700 |
2024-01-22 | $34.69 | $34.98 | $34.51 | $34.75 | $34.75 | 15,175,193 |
2024-01-19 | $34.42 | $34.77 | $34.32 | $34.55 | $34.55 | 18,313,443 |
2024-01-18 | $34.37 | $34.59 | $34.21 | $34.45 | $34.45 | 17,670,403 |
2024-01-17 | $34.40 | $34.55 | $34.18 | $34.39 | $34.39 | 10,484,581 |
2024-01-16 | $34.78 | $34.96 | $34.57 | $34.74 | $34.74 | 9,755,417 |
2024-01-12 | $34.72 | $34.89 | $34.48 | $34.86 | $34.86 | 5,727,483 |
2024-01-11 | $34.66 | $34.66 | $34.25 | $34.57 | $34.57 | 7,752,009 |
2024-01-10 | $34.62 | $34.75 | $34.51 | $34.70 | $34.70 | 6,448,021 |
2024-01-09 | $34.37 | $34.64 | $34.23 | $34.61 | $34.61 | 7,855,281 |
2024-01-08 | $34.74 | $34.77 | $34.40 | $34.69 | $34.69 | 8,977,677 |
2024-01-05 | $34.67 | $34.92 | $34.57 | $34.62 | $34.62 | 7,085,217 |
2024-01-04 | $34.59 | $34.98 | $34.50 | $34.72 | $34.72 | 9,283,370 |
2024-01-03 | $34.64 | $34.92 | $34.52 | $34.66 | $34.66 | 10,827,256 |
2024-01-02 | $34.64 | $34.98 | $34.45 | $34.62 | $34.62 | 9,285,276 |
2023-12-29 | $34.69 | $34.78 | $34.55 | $34.67 | $34.67 | 6,712,075 |
2023-12-28 | $34.72 | $34.82 | $34.60 | $34.74 | $34.74 | 4,795,134 |
2023-12-27 | $34.77 | $34.89 | $34.57 | $34.65 | $34.65 | 9,497,182 |
2023-12-26 | $34.63 | $35.09 | $34.57 | $34.95 | $34.95 | 6,058,566 |
2023-12-22 | $34.55 | $34.81 | $34.53 | $34.63 | $34.63 | 6,262,838 |
2023-12-21 | $34.44 | $34.49 | $34.20 | $34.46 | $34.46 | 9,828,791 |
2023-12-20 | $34.31 | $34.84 | $34.22 | $34.36 | $34.36 | 9,863,969 |
2023-12-19 | $34.31 | $34.61 | $34.19 | $34.58 | $34.58 | 9,938,336 |
2023-12-18 | $34.18 | $34.55 | $34.12 | $34.33 | $34.33 | 10,947,765 |
2023-12-15 | $33.76 | $34.08 | $33.55 | $34.00 | $34.00 | 32,750,551 |
2023-12-14 | $33.52 | $34.04 | $33.41 | $33.84 | $33.84 | 17,306,151 |
2023-12-13 | $33.17 | $33.34 | $32.78 | $33.24 | $33.24 | 19,160,687 |
2023-12-12 | $33.39 | $33.44 | $33.14 | $33.22 | $33.22 | 9,729,104 |
2023-12-11 | $33.24 | $33.32 | $33.11 | $33.20 | $33.20 | 11,108,910 |
2023-12-08 | $33.45 | $33.49 | $32.93 | $32.96 | $32.96 | 15,756,848 |
2023-12-07 | $33.73 | $33.80 | $33.44 | $33.50 | $33.50 | 10,666,578 |
2023-12-06 | $33.52 | $33.57 | $33.23 | $33.52 | $33.52 | 10,416,316 |
2023-12-05 | $33.45 | $33.45 | $33.13 | $33.29 | $33.29 | 7,736,011 |
2023-12-04 | $33.31 | $33.83 | $33.27 | $33.66 | $33.66 | 16,935,740 |
2023-12-01 | $32.41 | $33.43 | $32.37 | $33.40 | $33.40 | 12,861,600 |
2023-11-30 | $31.76 | $32.33 | $31.72 | $32.30 | $32.30 | 17,186,820 |
2023-11-29 | $32.09 | $32.16 | $31.65 | $31.73 | $31.73 | 9,414,131 |
2023-11-28 | $31.91 | $32.28 | $31.88 | $32.05 | $31.94 | 11,123,167 |
2023-11-27 | $32.52 | $32.55 | $31.92 | $31.94 | $31.83 | 9,971,787 |
2023-11-24 | $32.54 | $32.64 | $32.38 | $32.64 | $32.53 | 7,221,878 |
2023-11-22 | $32.43 | $32.61 | $32.26 | $32.55 | $32.44 | 13,128,618 |
2023-11-21 | $32.10 | $32.33 | $31.93 | $32.25 | $32.14 | 14,009,603 |
2023-11-20 | $31.50 | $32.12 | $31.45 | $32.06 | $31.95 | 13,216,002 |
2023-11-17 | $31.44 | $31.76 | $31.44 | $31.62 | $31.62 | 13,162,870 |
2023-11-16 | $31.18 | $31.39 | $30.86 | $31.33 | $31.33 | 13,475,085 |
2023-11-15 | $31.11 | $31.32 | $30.89 | $30.99 | $30.99 | 14,571,850 |
2023-11-14 | $30.94 | $31.38 | $30.94 | $31.11 | $31.11 | 13,300,615 |
2023-11-13 | $30.59 | $30.67 | $30.30 | $30.45 | $30.45 | 10,154,866 |
2023-11-10 | $30.39 | $30.78 | $30.23 | $30.70 | $30.70 | 11,374,219 |
2023-11-09 | $30.44 | $30.52 | $30.13 | $30.17 | $30.17 | 9,203,536 |
2023-11-08 | $30.46 | $30.59 | $30.20 | $30.37 | $30.37 | 7,847,137 |
2023-11-07 | $30.20 | $30.38 | $30.01 | $30.35 | $30.35 | 11,292,007 |
2023-11-06 | $30.42 | $30.58 | $30.15 | $30.38 | $30.38 | 8,744,582 |
2023-11-03 | $30.55 | $30.69 | $30.27 | $30.40 | $30.40 | 9,469,206 |
2023-11-02 | $29.80 | $30.48 | $29.64 | $30.39 | $30.39 | 16,593,264 |
2023-11-01 | $29.85 | $29.99 | $29.38 | $29.57 | $29.57 | 16,273,445 |
2023-10-31 | $29.38 | $29.94 | $29.28 | $29.85 | $29.85 | 11,067,756 |
2023-10-30 | $29.39 | $29.56 | $29.26 | $29.40 | $29.40 | 10,692,727 |
2023-10-27 | $29.57 | $29.69 | $29.03 | $29.24 | $29.24 | 14,364,059 |
2023-10-26 | $29.52 | $30.10 | $29.52 | $29.59 | $29.59 | 14,729,633 |
2023-10-25 | $29.51 | $29.80 | $29.05 | $29.60 | $29.60 | 15,522,975 |
2023-10-24 | $30.27 | $30.41 | $29.56 | $29.68 | $29.68 | 14,734,502 |
2023-10-23 | $30.71 | $30.95 | $30.14 | $30.16 | $30.16 | 11,479,817 |
2023-10-20 | $31.23 | $31.50 | $30.40 | $30.76 | $30.76 | 21,527,113 |
2023-10-19 | $30.90 | $31.16 | $30.49 | $30.54 | $30.54 | 22,045,623 |
2023-10-18 | $31.06 | $31.10 | $30.63 | $30.67 | $30.67 | 14,342,220 |
2023-10-17 | $31.41 | $31.65 | $31.23 | $31.37 | $31.37 | 8,664,682 |
2023-10-16 | $31.33 | $31.71 | $31.29 | $31.41 | $31.41 | 11,420,171 |
2023-10-13 | $31.10 | $31.57 | $31.05 | $31.14 | $31.14 | 9,054,076 |
2023-10-12 | $31.66 | $31.68 | $30.80 | $31.16 | $31.16 | 12,984,906 |
2023-10-11 | $31.93 | $32.00 | $31.44 | $31.61 | $31.61 | 10,968,269 |
2023-10-10 | $31.18 | $31.57 | $31.15 | $31.54 | $31.54 | 11,805,532 |
2023-10-09 | $30.76 | $31.18 | $30.73 | $31.08 | $31.08 | 11,418,398 |
2023-10-06 | $30.23 | $31.11 | $30.13 | $30.91 | $30.91 | 11,781,902 |
2023-10-05 | $30.84 | $30.87 | $30.23 | $30.41 | $30.41 | 13,856,991 |
2023-10-04 | $30.79 | $30.97 | $30.47 | $30.85 | $30.85 | 11,907,675 |
2023-10-03 | $30.42 | $30.96 | $30.33 | $30.77 | $30.77 | 17,736,924 |
2023-10-02 | $30.60 | $30.69 | $30.16 | $30.54 | $30.54 | 16,786,115 |
2023-09-29 | $30.99 | $31.17 | $30.70 | $30.75 | $30.75 | 15,052,379 |
2023-09-28 | $30.28 | $30.82 | $30.22 | $30.57 | $30.57 | 12,098,862 |
2023-09-27 | $30.66 | $30.70 | $30.03 | $30.28 | $30.28 | 13,493,093 |
2023-09-26 | $31.04 | $31.05 | $30.58 | $30.62 | $30.62 | 9,247,073 |
2023-09-25 | $31.05 | $31.33 | $30.96 | $31.15 | $31.15 | 8,789,047 |
2023-09-22 | $31.00 | $31.51 | $30.97 | $31.20 | $31.20 | 16,176,621 |
2023-09-21 | $31.14 | $31.39 | $30.96 | $31.02 | $31.02 | 15,185,436 |
2023-09-20 | $31.22 | $31.57 | $31.17 | $31.31 | $31.31 | 13,149,991 |
2023-09-19 | $31.02 | $31.10 | $30.44 | $30.91 | $30.91 | 15,039,810 |
2023-09-18 | $30.98 | $31.25 | $30.73 | $31.10 | $31.10 | 13,835,319 |
2023-09-15 | $31.05 | $31.20 | $30.68 | $30.85 | $30.85 | 25,501,239 |
2023-09-14 | $30.80 | $31.19 | $30.69 | $31.04 | $31.04 | 12,407,358 |
2023-09-13 | $30.60 | $30.66 | $30.08 | $30.50 | $30.50 | 11,156,815 |
2023-09-12 | $30.19 | $30.84 | $30.11 | $30.59 | $30.59 | 12,738,629 |
2023-09-11 | $30.11 | $30.31 | $30.03 | $30.18 | $30.18 | 13,313,907 |
2023-09-08 | $30.37 | $30.54 | $29.76 | $29.95 | $29.95 | 32,686,877 |
2023-09-07 | $29.65 | $29.95 | $29.45 | $29.49 | $29.49 | 10,474,097 |
2023-09-06 | $29.91 | $30.23 | $29.69 | $29.73 | $29.73 | 16,137,103 |
2023-09-05 | $30.63 | $30.63 | $29.78 | $29.92 | $29.92 | 11,426,183 |
2023-09-01 | $30.48 | $30.76 | $30.34 | $30.63 | $30.63 | 12,304,596 |
2023-08-31 | $30.71 | $30.74 | $30.18 | $30.20 | $30.20 | 11,113,410 |
2023-08-30 | $30.73 | $30.99 | $30.66 | $30.73 | $30.73 | 8,916,529 |
2023-08-29 | $30.93 | $31.07 | $30.63 | $30.75 | $30.64 | 10,469,862 |
2023-08-28 | $30.95 | $31.29 | $30.70 | $30.86 | $30.75 | 12,167,502 |
2023-08-25 | $30.66 | $31.08 | $30.64 | $30.91 | $30.91 | 10,905,762 |
2023-08-24 | $30.95 | $31.07 | $30.55 | $30.56 | $30.56 | 14,328,603 |
2023-08-23 | $30.66 | $31.05 | $30.60 | $31.00 | $31.00 | 12,092,456 |
2023-08-22 | $30.65 | $30.91 | $30.43 | $30.51 | $30.51 | 7,457,186 |
2023-08-21 | $30.76 | $30.95 | $30.56 | $30.71 | $30.71 | 9,629,674 |
2023-08-18 | $30.21 | $31.00 | $30.14 | $30.87 | $30.87 | 13,792,040 |
2023-08-17 | $30.26 | $30.52 | $30.19 | $30.27 | $30.27 | 8,545,738 |
2023-08-16 | $30.32 | $30.63 | $30.12 | $30.19 | $30.19 | 8,296,083 |
2023-08-15 | $30.69 | $30.74 | $30.16 | $30.28 | $30.28 | 10,972,148 |
2023-08-14 | $30.70 | $30.90 | $30.58 | $30.82 | $30.82 | 12,786,218 |
2023-08-11 | $30.81 | $31.03 | $30.70 | $30.75 | $30.75 | 12,305,131 |
2023-08-10 | $31.24 | $31.37 | $30.90 | $30.92 | $30.92 | 9,687,409 |
2023-08-09 | $31.21 | $31.31 | $30.95 | $31.11 | $31.11 | 10,967,617 |
2023-08-08 | $31.50 | $31.74 | $31.23 | $31.31 | $31.31 | 10,594,120 |
2023-08-07 | $31.53 | $31.81 | $31.50 | $31.78 | $31.78 | 12,071,030 |
2023-08-04 | $32.42 | $32.56 | $31.44 | $31.52 | $31.52 | 32,244,162 |
2023-08-03 | $32.86 | $33.22 | $32.74 | $32.91 | $32.91 | 7,892,481 |
2023-08-02 | $33.09 | $33.10 | $32.67 | $32.96 | $32.96 | 9,710,835 |
2023-08-01 | $33.32 | $33.42 | $33.09 | $33.31 | $33.31 | 11,443,899 |
2023-07-31 | $33.44 | $33.60 | $33.14 | $33.32 | $33.32 | 13,774,145 |
2023-07-28 | $33.29 | $34.00 | $33.19 | $33.80 | $33.80 | 12,014,160 |
2023-07-27 | $33.10 | $33.45 | $32.89 | $33.03 | $33.03 | 12,733,836 |
2023-07-26 | $33.31 | $33.31 | $32.83 | $32.95 | $32.95 | 23,107,442 |
2023-07-25 | $32.34 | $33.31 | $32.34 | $33.17 | $33.17 | 13,887,774 |
2023-07-24 | $32.37 | $32.84 | $32.32 | $32.52 | $32.52 | 13,605,396 |
2023-07-21 | $31.94 | $32.63 | $31.83 | $32.46 | $32.46 | 48,304,239 |
2023-07-20 | $33.98 | $34.10 | $33.66 | $33.71 | $33.71 | 15,919,929 |
2023-07-19 | $33.68 | $33.92 | $33.59 | $33.80 | $33.80 | 10,626,498 |
2023-07-18 | $33.19 | $33.76 | $33.11 | $33.75 | $33.75 | 12,822,964 |
2023-07-17 | $33.43 | $33.44 | $32.79 | $33.22 | $33.22 | 14,879,307 |
2023-07-14 | $33.60 | $33.72 | $33.45 | $33.63 | $33.63 | 7,892,210 |
2023-07-13 | $33.56 | $33.80 | $33.45 | $33.72 | $33.72 | 9,960,744 |
2023-07-12 | $34.04 | $34.04 | $33.47 | $33.53 | $33.53 | 11,777,336 |
2023-07-11 | $33.78 | $33.86 | $33.55 | $33.77 | $33.77 | 10,103,491 |
2023-07-10 | $33.30 | $33.66 | $33.30 | $33.61 | $33.61 | 12,307,961 |
2023-07-07 | $33.40 | $33.69 | $33.25 | $33.30 | $33.30 | 16,723,049 |
2023-07-06 | $33.47 | $33.75 | $33.33 | $33.46 | $33.46 | 13,812,935 |
2023-07-05 | $34.12 | $34.15 | $33.74 | $33.87 | $33.87 | 9,842,516 |
2023-07-03 | $33.86 | $34.38 | $33.53 | $34.34 | $34.34 | 4,292,517 |
2023-06-30 | $34.00 | $34.18 | $33.71 | $34.10 | $34.10 | 9,416,301 |
2023-06-29 | $33.44 | $33.87 | $33.34 | $33.87 | $33.87 | 6,311,211 |
2023-06-28 | $33.48 | $33.63 | $33.38 | $33.59 | $33.59 | 9,303,960 |
2023-06-27 | $33.14 | $33.65 | $33.14 | $33.47 | $33.47 | 8,861,592 |
2023-06-26 | $32.80 | $33.27 | $32.74 | $33.11 | $33.11 | 8,465,118 |
2023-06-23 | $32.78 | $32.89 | $32.62 | $32.74 | $32.74 | 13,571,427 |
2023-06-22 | $33.06 | $33.15 | $32.86 | $33.11 | $33.11 | 6,223,680 |
2023-06-21 | $32.77 | $33.21 | $32.54 | $33.13 | $33.13 | 8,878,386 |
2023-06-20 | $33.22 | $33.37 | $32.85 | $32.91 | $32.91 | 9,430,774 |
2023-06-16 | $33.67 | $33.75 | $33.12 | $33.21 | $33.21 | 30,050,012 |
2023-06-15 | $33.11 | $33.58 | $32.98 | $33.56 | $33.56 | 11,338,298 |
2023-06-14 | $32.80 | $33.50 | $32.71 | $33.09 | $33.09 | 14,398,215 |
2023-06-13 | $32.56 | $32.96 | $32.39 | $32.66 | $32.66 | 16,266,020 |
2023-06-12 | $32.29 | $32.49 | $31.74 | $32.40 | $32.40 | 11,769,384 |
2023-06-09 | $32.55 | $32.72 | $32.15 | $32.31 | $32.31 | 9,226,144 |
2023-06-08 | $32.59 | $32.65 | $32.05 | $32.56 | $32.56 | 8,662,841 |
2023-06-07 | $31.94 | $32.62 | $31.81 | $32.58 | $32.58 | 12,490,196 |
2023-06-06 | $32.05 | $32.08 | $31.79 | $31.94 | $31.94 | 10,984,791 |
2023-06-05 | $31.97 | $32.20 | $31.93 | $32.13 | $32.13 | 10,404,377 |
2023-06-02 | $31.61 | $32.19 | $31.53 | $31.92 | $31.92 | 10,738,141 |
2023-06-01 | $31.14 | $31.44 | $31.05 | $31.38 | $31.38 | 17,447,456 |
2023-05-31 | $30.96 | $30.96 | $30.42 | $30.67 | $30.67 | 14,007,283 |
2023-05-30 | $30.72 | $31.12 | $30.40 | $30.97 | $30.97 | 9,079,422 |
2023-05-26 | $30.92 | $31.00 | $30.63 | $30.81 | $30.70 | 12,295,638 |
2023-05-25 | $30.70 | $31.07 | $30.55 | $30.92 | $30.81 | 11,791,084 |
2023-05-24 | $31.48 | $31.50 | $30.64 | $30.89 | $30.78 | 15,527,439 |
2023-05-23 | $31.69 | $31.98 | $31.48 | $31.61 | $31.50 | 11,195,574 |
2023-05-22 | $32.99 | $33.07 | $31.53 | $31.90 | $31.79 | 14,019,779 |
2023-05-19 | $32.56 | $32.68 | $32.00 | $32.31 | $32.20 | 9,766,078 |
2023-05-18 | $31.85 | $32.42 | $31.56 | $32.39 | $32.28 | 10,551,476 |
2023-05-17 | $31.77 | $32.15 | $31.71 | $31.95 | $31.84 | 16,734,927 |
2023-05-16 | $31.90 | $31.97 | $31.65 | $31.68 | $31.57 | 7,801,564 |
2023-05-15 | $31.86 | $32.22 | $31.80 | $32.01 | $31.90 | 6,837,503 |
2023-05-12 | $31.80 | $32.05 | $31.63 | $31.82 | $31.82 | 6,915,294 |
2023-05-11 | $31.75 | $31.91 | $31.48 | $31.79 | $31.79 | 6,927,529 |
2023-05-10 | $32.25 | $32.33 | $31.40 | $31.81 | $31.81 | 9,976,355 |
2023-05-09 | $31.69 | $32.14 | $31.44 | $32.02 | $32.02 | 9,081,044 |
2023-05-08 | $32.00 | $32.25 | $31.69 | $31.88 | $31.88 | 8,938,076 |
2023-05-05 | $31.57 | $32.03 | $31.42 | $31.86 | $31.86 | 8,863,260 |
2023-05-04 | $30.84 | $31.37 | $30.80 | $31.31 | $31.31 | 12,353,086 |
2023-05-03 | $31.15 | $31.50 | $30.90 | $30.93 | $30.93 | 8,549,601 |
2023-05-02 | $31.30 | $31.34 | $30.69 | $31.07 | $31.07 | 9,846,478 |
2023-05-01 | $30.65 | $31.55 | $30.64 | $31.30 | $31.30 | 11,287,599 |
2023-04-28 | $30.37 | $30.96 | $30.33 | $30.64 | $30.64 | 12,036,917 |
2023-04-27 | $30.20 | $30.53 | $29.93 | $30.39 | $30.39 | 14,161,086 |
2023-04-26 | $30.59 | $30.80 | $30.02 | $30.14 | $30.14 | 13,891,749 |
2023-04-25 | $31.06 | $31.15 | $30.67 | $30.90 | $30.90 | 13,623,894 |
2023-04-24 | $31.80 | $31.84 | $31.18 | $31.38 | $31.38 | 14,661,186 |
2023-04-21 | $31.90 | $32.27 | $31.41 | $31.82 | $31.82 | 25,062,031 |
2023-04-20 | $30.48 | $31.21 | $30.48 | $30.81 | $30.81 | 21,944,344 |
2023-04-19 | $30.29 | $30.61 | $30.24 | $30.56 | $30.56 | 9,847,097 |
2023-04-18 | $30.44 | $30.73 | $30.33 | $30.41 | $30.41 | 12,721,461 |
2023-04-17 | $30.60 | $30.74 | $30.27 | $30.45 | $30.45 | 16,325,305 |
2023-04-14 | $30.50 | $30.74 | $30.24 | $30.46 | $30.46 | 16,727,539 |
2023-04-13 | $30.20 | $30.47 | $29.94 | $30.42 | $30.42 | 11,801,266 |
2023-04-12 | $30.43 | $30.48 | $30.10 | $30.16 | $30.16 | 11,862,305 |
2023-04-11 | $30.08 | $30.43 | $30.08 | $30.31 | $30.31 | 13,468,402 |
2023-04-10 | $29.83 | $30.04 | $29.76 | $29.99 | $29.99 | 16,722,822 |
2023-04-06 | $29.34 | $30.10 | $29.15 | $30.02 | $30.02 | 18,372,715 |
2023-04-05 | $29.47 | $29.69 | $29.17 | $29.29 | $29.29 | 13,043,160 |
2023-04-04 | $29.95 | $30.01 | $29.36 | $29.51 | $29.51 | 10,742,687 |
2023-04-03 | $29.76 | $30.22 | $29.73 | $29.85 | $29.85 | 8,281,604 |
2023-03-31 | $29.61 | $29.98 | $29.46 | $29.94 | $29.94 | 11,340,781 |
2023-03-30 | $29.77 | $29.94 | $29.39 | $29.50 | $29.50 | 10,652,776 |
2023-03-29 | $29.32 | $29.68 | $29.32 | $29.59 | $29.59 | 11,877,259 |
2023-03-28 | $28.78 | $29.18 | $28.73 | $29.11 | $29.11 | 10,687,900 |
2023-03-27 | $28.43 | $28.88 | $28.28 | $28.75 | $28.75 | 11,472,360 |
2023-03-24 | $27.78 | $28.32 | $27.60 | $28.25 | $28.25 | 13,728,607 |
2023-03-23 | $28.35 | $28.51 | $27.98 | $28.08 | $28.08 | 17,661,649 |
2023-03-22 | $29.36 | $29.46 | $28.26 | $28.29 | $28.29 | 24,089,561 |
2023-03-21 | $29.44 | $29.61 | $29.03 | $29.32 | $29.32 | 13,456,564 |
2023-03-20 | $28.98 | $29.40 | $28.96 | $29.18 | $29.18 | 11,786,883 |
2023-03-17 | $29.33 | $29.33 | $28.74 | $28.91 | $28.91 | 21,490,861 |
2023-03-16 | $28.75 | $29.40 | $28.63 | $29.33 | $29.33 | 14,007,697 |
2023-03-15 | $29.08 | $29.32 | $28.70 | $28.98 | $28.98 | 15,821,498 |
2023-03-14 | $29.33 | $29.69 | $28.80 | $29.26 | $29.26 | 13,376,795 |
2023-03-13 | $29.15 | $29.85 | $29.00 | $29.06 | $29.06 | 17,488,363 |
2023-03-10 | $29.76 | $30.52 | $29.41 | $29.49 | $29.49 | 18,598,769 |
2023-03-09 | $30.45 | $30.48 | $29.70 | $29.76 | $29.76 | 12,299,833 |
2023-03-08 | $29.77 | $30.39 | $29.76 | $30.27 | $30.27 | 12,528,004 |
2023-03-07 | $30.61 | $30.61 | $29.67 | $29.69 | $29.69 | 19,224,387 |
2023-03-06 | $31.14 | $31.15 | $30.48 | $30.54 | $30.54 | 15,042,551 |
2023-03-03 | $31.39 | $31.44 | $31.00 | $31.15 | $31.15 | 14,602,649 |
2023-03-02 | $30.68 | $31.34 | $30.45 | $31.28 | $31.28 | 9,548,058 |
2023-03-01 | $30.39 | $30.97 | $30.35 | $30.86 | $30.86 | 10,816,421 |
2023-02-28 | $30.76 | $31.00 | $30.43 | $30.49 | $30.49 | 12,607,684 |
2023-02-27 | $31.32 | $31.79 | $30.64 | $30.77 | $30.77 | 18,854,631 |
2023-02-24 | $30.39 | $30.82 | $30.21 | $30.75 | $30.64 | 12,648,011 |
2023-02-23 | $30.31 | $30.77 | $30.17 | $30.65 | $30.54 | 16,513,556 |
2023-02-22 | $30.66 | $30.87 | $29.76 | $29.99 | $29.88 | 18,353,795 |
2023-02-21 | $30.94 | $31.00 | $30.56 | $30.59 | $30.48 | 16,185,951 |
2023-02-17 | $31.01 | $31.40 | $30.80 | $31.21 | $31.10 | 12,394,328 |
2023-02-16 | $31.21 | $31.61 | $31.08 | $31.11 | $31.00 | 14,411,469 |
2023-02-15 | $31.22 | $31.79 | $30.99 | $31.67 | $31.56 | 11,797,034 |
2023-02-14 | $31.50 | $31.68 | $30.85 | $31.44 | $31.33 | 13,794,222 |
2023-02-13 | $31.27 | $32.06 | $31.27 | $31.63 | $31.52 | 18,021,546 |
2023-02-10 | $31.04 | $31.66 | $30.87 | $31.57 | $31.46 | 10,760,919 |
2023-02-09 | $32.13 | $32.30 | $31.10 | $31.13 | $31.02 | 10,854,448 |
2023-02-08 | $32.21 | $32.42 | $31.87 | $31.95 | $31.84 | 8,305,218 |
2023-02-07 | $31.82 | $32.41 | $31.68 | $32.29 | $32.17 | 10,300,631 |
2023-02-06 | $32.09 | $32.46 | $31.96 | $32.05 | $31.94 | 9,061,718 |
2023-02-03 | $32.39 | $32.70 | $32.22 | $32.27 | $32.27 | 9,577,077 |
2023-02-02 | $31.70 | $32.88 | $31.66 | $32.64 | $32.64 | 15,828,613 |
2023-02-01 | $30.77 | $31.85 | $30.74 | $31.59 | $31.59 | 15,597,347 |
2023-01-31 | $30.12 | $30.97 | $30.03 | $30.92 | $30.92 | 15,414,052 |
2023-01-30 | $29.89 | $30.40 | $29.71 | $29.88 | $29.88 | 13,631,618 |
2023-01-27 | $30.14 | $30.73 | $29.89 | $30.08 | $30.08 | 19,432,562 |
2023-01-26 | $30.59 | $30.67 | $29.39 | $30.15 | $30.15 | 25,564,741 |
2023-01-25 | $31.47 | $31.52 | $30.26 | $31.05 | $31.05 | 22,213,497 |
2023-01-24 | $31.73 | $31.92 | $31.05 | $31.86 | $31.86 | 12,999,582 |
2023-01-23 | $32.10 | $32.49 | $31.77 | $32.05 | $32.05 | 9,323,419 |
2023-01-20 | $31.50 | $32.03 | $31.26 | $32.01 | $32.01 | 24,049,087 |
2023-01-19 | $31.96 | $32.08 | $31.52 | $31.55 | $31.55 | 10,024,268 |
2023-01-18 | $32.57 | $33.04 | $32.22 | $32.23 | $32.23 | 11,891,733 |
2023-01-17 | $32.57 | $32.87 | $32.25 | $32.60 | $32.60 | 13,345,599 |
2023-01-13 | $32.26 | $32.48 | $32.08 | $32.42 | $32.42 | 7,459,801 |
2023-01-12 | $32.43 | $32.70 | $32.25 | $32.49 | $32.49 | 10,568,689 |
2023-01-11 | $32.59 | $32.63 | $32.04 | $32.45 | $32.45 | 10,993,465 |
2023-01-10 | $31.89 | $32.41 | $31.89 | $32.40 | $32.40 | 11,177,046 |
2023-01-09 | $32.19 | $32.63 | $32.06 | $32.14 | $32.14 | 14,682,604 |
2023-01-06 | $31.11 | $32.36 | $31.10 | $32.20 | $32.20 | 10,799,358 |
2023-01-05 | $31.11 | $31.28 | $30.80 | $30.91 | $30.91 | 11,660,796 |
2023-01-04 | $31.01 | $31.49 | $30.90 | $31.28 | $31.28 | 9,543,235 |
2023-01-03 | $31.08 | $31.17 | $30.55 | $30.88 | $30.88 | 8,329,505 |
2022-12-30 | $31.02 | $31.12 | $30.73 | $30.98 | $30.98 | 7,328,771 |
2022-12-29 | $31.06 | $31.36 | $30.98 | $31.24 | $31.24 | 5,542,879 |
2022-12-28 | $31.24 | $31.39 | $30.84 | $30.84 | $30.84 | 7,626,980 |
2022-12-27 | $31.31 | $31.36 | $31.05 | $31.24 | $31.24 | 10,152,270 |
2022-12-23 | $31.04 | $31.32 | $30.86 | $31.25 | $31.25 | 6,855,073 |
2022-12-22 | $30.95 | $31.03 | $30.52 | $30.97 | $30.97 | 8,421,295 |
2022-12-21 | $31.08 | $31.25 | $30.90 | $31.22 | $31.22 | 11,474,617 |
2022-12-20 | $31.08 | $31.21 | $30.54 | $30.73 | $30.73 | 17,911,210 |
2022-12-19 | $31.63 | $31.79 | $30.88 | $31.18 | $31.18 | 10,633,211 |
2022-12-16 | $31.44 | $31.76 | $31.07 | $31.65 | $31.65 | 33,977,070 |
2022-12-15 | $32.27 | $32.27 | $31.45 | $31.77 | $31.77 | 14,795,056 |
2022-12-14 | $32.71 | $33.14 | $32.43 | $32.67 | $32.67 | 11,698,409 |
2022-12-13 | $33.25 | $33.33 | $32.37 | $32.74 | $32.74 | 15,517,996 |
2022-12-12 | $31.50 | $32.25 | $31.41 | $32.22 | $32.22 | 14,105,983 |
2022-12-09 | $31.54 | $31.64 | $31.33 | $31.42 | $31.42 | 10,533,175 |
2022-12-08 | $31.03 | $31.64 | $31.02 | $31.52 | $31.52 | 11,740,216 |
2022-12-07 | $31.16 | $31.41 | $30.86 | $30.91 | $30.91 | 14,573,942 |
2022-12-06 | $31.39 | $31.46 | $30.73 | $31.16 | $31.16 | 14,309,781 |
2022-12-05 | $31.81 | $31.83 | $31.28 | $31.35 | $31.35 | 18,867,488 |
2022-12-02 | $32.11 | $32.33 | $31.74 | $32.05 | $32.05 | 11,178,543 |
2022-12-01 | $32.87 | $33.00 | $32.39 | $32.68 | $32.68 | 11,298,046 |
2022-11-30 | $32.28 | $32.74 | $31.71 | $32.69 | $32.69 | 23,812,713 |
2022-11-29 | $31.88 | $32.21 | $31.51 | $32.17 | $32.17 | 13,413,672 |
2022-11-28 | $31.91 | $32.04 | $31.57 | $31.70 | $31.60 | 16,922,896 |
2022-11-25 | $32.28 | $32.34 | $31.99 | $32.02 | $31.92 | 5,838,389 |
2022-11-23 | $31.92 | $32.19 | $31.81 | $32.07 | $31.97 | 9,659,038 |
2022-11-22 | $31.52 | $32.20 | $31.50 | $31.92 | $31.82 | 15,708,210 |
2022-11-21 | $30.75 | $31.34 | $30.42 | $31.29 | $31.19 | 19,909,428 |
2022-11-18 | $31.13 | $31.24 | $30.52 | $30.88 | $30.78 | 15,351,505 |
2022-11-17 | $30.85 | $30.95 | $30.47 | $30.95 | $30.85 | 12,225,383 |
2022-11-16 | $31.24 | $31.43 | $31.04 | $31.24 | $31.14 | 10,016,308 |
2022-11-15 | $32.15 | $32.52 | $30.89 | $31.31 | $31.21 | 16,846,279 |
2022-11-14 | $31.67 | $32.41 | $31.54 | $31.80 | $31.70 | 12,305,076 |
2022-11-11 | $31.77 | $32.06 | $31.35 | $31.94 | $31.84 | 14,690,845 |
2022-11-10 | $30.51 | $31.30 | $30.24 | $31.22 | $31.12 | 18,324,717 |
2022-11-09 | $29.73 | $29.91 | $29.36 | $29.43 | $29.34 | 10,546,609 |
2022-11-08 | $29.97 | $30.12 | $29.45 | $29.98 | $29.89 | 14,559,090 |
2022-11-07 | $29.81 | $30.02 | $29.67 | $29.96 | $29.87 | 9,927,455 |
2022-11-04 | $29.21 | $29.77 | $29.21 | $29.63 | $29.54 | 13,867,712 |
2022-11-03 | $28.25 | $29.23 | $28.13 | $29.00 | $28.91 | 19,382,034 |
2022-11-02 | $29.09 | $29.74 | $28.52 | $28.53 | $28.44 | 15,289,816 |
2022-11-01 | $29.33 | $29.44 | $28.90 | $29.07 | $28.98 | 16,785,183 |
2022-10-31 | $29.27 | $29.36 | $28.96 | $29.06 | $28.97 | 15,539,085 |
2022-10-28 | $29.03 | $29.36 | $28.86 | $29.22 | $29.13 | 14,182,775 |
2022-10-27 | $28.93 | $29.34 | $28.77 | $28.81 | $28.72 | 14,100,597 |
2022-10-26 | $29.09 | $29.37 | $28.67 | $28.77 | $28.68 | 21,083,353 |
2022-10-25 | $28.23 | $28.83 | $28.17 | $28.76 | $28.76 | 19,646,753 |
2022-10-24 | $27.75 | $28.54 | $27.74 | $28.16 | $28.16 | 21,072,021 |
2022-10-21 | $27.74 | $28.48 | $26.96 | $27.54 | $27.54 | 29,374,741 |
2022-10-20 | $27.32 | $27.85 | $26.79 | $27.08 | $27.08 | 20,922,912 |
2022-10-19 | $28.02 | $28.24 | $27.70 | $27.92 | $27.92 | 15,446,531 |
2022-10-18 | $28.68 | $28.93 | $28.12 | $28.41 | $28.41 | 16,408,665 |
2022-10-17 | $27.86 | $28.26 | $27.83 | $28.15 | $28.15 | 17,761,672 |
2022-10-14 | $27.85 | $27.90 | $27.19 | $27.31 | $27.31 | 15,482,479 |
2022-10-13 | $26.16 | $27.76 | $25.80 | $27.50 | $27.50 | 18,585,948 |
2022-10-12 | $26.57 | $27.18 | $26.50 | $26.65 | $26.65 | 13,763,199 |
2022-10-11 | $26.48 | $26.82 | $26.35 | $26.51 | $26.51 | 18,070,718 |
2022-10-10 | $26.93 | $27.24 | $26.57 | $26.59 | $26.59 | 16,063,082 |
2022-10-07 | $27.09 | $27.24 | $26.63 | $26.77 | $26.77 | 14,487,830 |
2022-10-06 | $27.79 | $27.89 | $27.33 | $27.36 | $27.36 | 15,166,338 |
2022-10-05 | $27.77 | $28.06 | $27.42 | $27.82 | $27.82 | 16,028,683 |
2022-10-04 | $27.78 | $28.20 | $27.78 | $28.12 | $28.12 | 15,531,485 |
2022-10-03 | $27.03 | $27.63 | $26.91 | $27.42 | $27.42 | 16,035,040 |
2022-09-30 | $27.16 | $27.26 | $26.61 | $26.64 | $26.64 | 23,956,794 |
2022-09-29 | $27.36 | $27.40 | $26.78 | $27.19 | $27.19 | 15,427,263 |
2022-09-28 | $26.91 | $27.77 | $26.86 | $27.63 | $27.63 | 18,306,627 |
2022-09-27 | $27.45 | $27.74 | $26.90 | $27.22 | $27.22 | 18,481,505 |
2022-09-26 | $27.56 | $27.79 | $27.23 | $27.43 | $27.43 | 17,252,064 |
2022-09-23 | $28.54 | $28.59 | $27.48 | $27.68 | $27.68 | 23,944,254 |
2022-09-22 | $28.98 | $29.05 | $28.51 | $28.57 | $28.57 | 17,142,256 |
2022-09-21 | $29.71 | $30.00 | $29.14 | $29.14 | $29.14 | 12,784,547 |
2022-09-20 | $29.47 | $29.66 | $29.07 | $29.47 | $29.47 | 17,563,124 |
2022-09-19 | $29.32 | $29.92 | $29.26 | $29.88 | $29.88 | 19,382,408 |
2022-09-16 | $29.40 | $29.80 | $28.90 | $29.49 | $29.49 | 48,494,386 |
2022-09-15 | $31.30 | $31.46 | $30.04 | $30.17 | $30.17 | 34,773,820 |
2022-09-14 | $31.18 | $31.33 | $30.42 | $31.23 | $31.23 | 23,037,149 |
2022-09-13 | $32.29 | $32.34 | $31.43 | $31.56 | $31.56 | 14,156,295 |
2022-09-12 | $32.75 | $32.92 | $32.48 | $32.84 | $32.84 | 13,870,899 |
2022-09-09 | $32.35 | $32.75 | $32.29 | $32.63 | $32.63 | 13,841,319 |
2022-09-08 | $31.74 | $32.24 | $31.63 | $32.21 | $32.21 | 15,374,460 |
2022-09-07 | $31.49 | $32.11 | $31.40 | $31.89 | $31.89 | 11,452,759 |
2022-09-06 | $31.24 | $31.77 | $31.16 | $31.49 | $31.49 | 16,147,046 |
2022-09-02 | $31.95 | $31.97 | $31.06 | $31.24 | $31.24 | 10,765,258 |
2022-09-01 | $31.51 | $31.72 | $31.22 | $31.61 | $31.61 | 10,492,982 |
2022-08-31 | $31.90 | $31.90 | $31.39 | $31.65 | $31.65 | 13,664,602 |
2022-08-30 | $32.54 | $32.62 | $31.53 | $31.67 | $31.67 | 15,548,207 |
2022-08-29 | $32.51 | $33.05 | $32.37 | $32.72 | $32.62 | 9,394,010 |
2022-08-26 | $33.92 | $34.08 | $32.58 | $32.63 | $32.53 | 13,515,234 |
2022-08-25 | $33.90 | $34.03 | $33.67 | $33.98 | $33.87 | 6,782,785 |
2022-08-24 | $33.53 | $33.90 | $33.48 | $33.62 | $33.51 | 13,376,144 |
2022-08-23 | $33.55 | $33.85 | $33.41 | $33.63 | $33.52 | 12,986,496 |
2022-08-22 | $33.41 | $33.66 | $33.38 | $33.56 | $33.45 | 20,808,137 |
2022-08-19 | $34.09 | $34.19 | $33.78 | $33.83 | $33.72 | 12,433,855 |
2022-08-18 | $34.61 | $34.70 | $34.23 | $34.35 | $34.24 | 13,585,879 |
2022-08-17 | $34.20 | $34.67 | $33.93 | $34.48 | $34.37 | 12,172,237 |
2022-08-16 | $34.00 | $34.53 | $33.98 | $34.44 | $34.33 | 12,763,169 |
2022-08-15 | $34.30 | $34.37 | $33.91 | $34.14 | $34.03 | 13,192,751 |
2022-08-12 | $34.25 | $34.38 | $34.11 | $34.35 | $34.24 | 11,880,994 |
2022-08-11 | $34.14 | $34.71 | $34.11 | $34.16 | $34.05 | 14,382,263 |
2022-08-10 | $33.21 | $34.18 | $33.16 | $34.06 | $33.95 | 16,833,184 |
2022-08-09 | $32.96 | $33.00 | $32.64 | $32.67 | $32.57 | 14,140,886 |
2022-08-08 | $33.40 | $33.43 | $32.79 | $32.82 | $32.72 | 14,688,840 |
2022-08-05 | $32.54 | $33.15 | $32.54 | $33.11 | $33.01 | 11,474,121 |
2022-08-04 | $32.75 | $33.07 | $32.55 | $32.83 | $32.73 | 10,669,346 |
2022-08-03 | $32.21 | $32.60 | $32.12 | $32.50 | $32.40 | 9,168,233 |
2022-08-02 | $32.65 | $32.65 | $32.14 | $32.15 | $32.05 | 12,985,845 |
2022-08-01 | $31.95 | $32.69 | $31.90 | $32.60 | $32.50 | 11,749,140 |
2022-07-29 | $31.87 | $32.37 | $31.69 | $32.33 | $32.23 | 11,526,851 |
2022-07-28 | $31.82 | $31.93 | $31.49 | $31.71 | $31.61 | 13,342,605 |
2022-07-27 | $31.15 | $31.90 | $31.11 | $31.83 | $31.73 | 16,271,631 |
2022-07-26 | $31.26 | $31.50 | $31.12 | $31.16 | $31.06 | 12,999,710 |
2022-07-25 | $30.95 | $31.42 | $30.82 | $31.35 | $31.25 | 10,861,249 |
2022-07-22 | $30.83 | $31.63 | $30.81 | $30.89 | $30.79 | 21,023,680 |
2022-07-21 | $30.27 | $31.25 | $30.07 | $30.99 | $30.89 | 26,968,661 |
2022-07-20 | $29.50 | $29.83 | $29.39 | $29.73 | $29.64 | 14,328,648 |
2022-07-19 | $29.18 | $29.77 | $29.09 | $29.72 | $29.63 | 19,617,868 |
2022-07-18 | $28.88 | $29.30 | $28.80 | $28.83 | $28.74 | 13,425,188 |
2022-07-15 | $28.73 | $28.94 | $28.57 | $28.86 | $28.77 | 15,870,802 |
2022-07-14 | $27.85 | $28.29 | $27.60 | $28.18 | $28.09 | 12,467,247 |
2022-07-13 | $28.06 | $28.50 | $27.96 | $28.23 | $28.14 | 22,263,630 |
2022-07-12 | $28.57 | $28.64 | $28.15 | $28.42 | $28.33 | 14,560,414 |
2022-07-11 | $28.75 | $29.17 | $28.69 | $28.85 | $28.76 | 11,972,045 |
2022-07-08 | $29.22 | $29.34 | $28.59 | $28.99 | $28.90 | 9,779,745 |
2022-07-07 | $28.96 | $29.35 | $28.82 | $29.24 | $29.15 | 13,955,317 |
2022-07-06 | $28.70 | $29.06 | $28.58 | $28.89 | $28.80 | 13,716,392 |
2022-07-05 | $28.99 | $28.99 | $28.10 | $28.51 | $28.42 | 23,077,641 |
2022-07-01 | $29.09 | $29.54 | $28.83 | $29.34 | $29.25 | 13,838,786 |
2022-06-30 | $28.94 | $29.24 | $28.58 | $29.06 | $28.97 | 16,745,536 |
2022-06-29 | $29.29 | $29.29 | $28.70 | $29.12 | $29.03 | 17,330,077 |
2022-06-28 | $29.82 | $30.14 | $29.08 | $29.14 | $29.05 | 13,123,873 |
2022-06-27 | $29.59 | $29.64 | $29.06 | $29.32 | $29.23 | 16,602,440 |
2022-06-24 | $28.83 | $29.69 | $28.82 | $29.57 | $29.48 | 24,261,775 |
2022-06-23 | $29.05 | $29.06 | $28.44 | $28.71 | $28.62 | 16,883,251 |
2022-06-22 | $28.74 | $29.16 | $28.50 | $28.83 | $28.74 | 17,127,171 |
2022-06-21 | $29.29 | $29.39 | $28.96 | $28.99 | $28.90 | 17,013,937 |
2022-06-17 | $28.91 | $29.16 | $28.67 | $28.93 | $28.84 | 28,779,916 |
2022-06-16 | $28.93 | $29.38 | $28.76 | $29.05 | $28.96 | 16,523,784 |
2022-06-15 | $29.68 | $29.97 | $28.98 | $29.42 | $29.33 | 15,410,973 |
2022-06-14 | $29.82 | $30.15 | $29.11 | $29.34 | $29.25 | 14,891,451 |
2022-06-13 | $29.85 | $30.01 | $29.35 | $29.46 | $29.37 | 18,695,551 |
2022-06-10 | $30.75 | $30.84 | $30.12 | $30.30 | $30.20 | 13,214,800 |
2022-06-09 | $31.65 | $31.96 | $31.16 | $31.17 | $31.07 | 11,128,404 |
2022-06-08 | $32.27 | $32.42 | $31.67 | $31.81 | $31.71 | 14,814,860 |
2022-06-07 | $31.65 | $32.63 | $31.40 | $32.56 | $32.46 | 11,283,085 |
2022-06-06 | $32.28 | $32.35 | $31.86 | $32.14 | $32.04 | 12,707,004 |
2022-06-03 | $32.39 | $32.50 | $32.06 | $32.11 | $32.01 | 17,055,914 |
2022-06-02 | $32.06 | $32.63 | $31.78 | $32.59 | $32.49 | 13,838,441 |
2022-06-01 | $31.99 | $32.23 | $31.79 | $32.00 | $31.90 | 15,230,054 |
2022-05-31 | $32.02 | $32.04 | $31.53 | $31.79 | $31.69 | 31,840,134 |
2022-05-27 | $31.83 | $32.15 | $31.67 | $32.05 | $31.95 | 12,497,309 |
2022-05-26 | $31.38 | $32.05 | $31.05 | $31.58 | $31.38 | 19,762,153 |
2022-05-25 | $30.90 | $31.25 | $30.74 | $31.15 | $30.96 | 22,264,029 |
2022-05-24 | $30.98 | $31.11 | $30.58 | $30.91 | $30.72 | 18,649,213 |
2022-05-23 | $31.15 | $31.36 | $30.83 | $31.23 | $31.03 | 17,331,041 |
2022-05-20 | $31.11 | $31.28 | $30.30 | $30.94 | $30.75 | 21,816,760 |
2022-05-19 | $31.42 | $31.78 | $30.62 | $30.94 | $30.75 | 33,489,229 |
2022-05-18 | $33.69 | $33.78 | $32.21 | $32.32 | $32.12 | 20,443,949 |
2022-05-17 | $33.69 | $33.99 | $33.34 | $33.76 | $33.55 | 26,286,350 |
2022-05-16 | $33.18 | $33.63 | $32.99 | $33.26 | $33.05 | 17,849,217 |
2022-05-13 | $33.12 | $33.88 | $33.08 | $33.43 | $33.22 | 11,309,505 |
2022-05-12 | $33.05 | $33.38 | $32.36 | $33.00 | $32.79 | 20,225,431 |
2022-05-11 | $32.72 | $33.78 | $32.72 | $33.17 | $32.96 | 16,936,588 |
2022-05-10 | $34.02 | $34.07 | $32.57 | $32.78 | $32.58 | 24,685,478 |
2022-05-09 | $34.48 | $34.55 | $33.48 | $33.62 | $33.41 | 17,607,465 |
2022-05-06 | $34.74 | $35.04 | $33.69 | $34.78 | $34.56 | 23,166,731 |
2022-05-05 | $35.09 | $35.31 | $34.32 | $34.65 | $34.43 | 14,006,874 |
2022-05-04 | $34.58 | $35.55 | $34.40 | $35.50 | $35.28 | 14,395,684 |
2022-05-03 | $34.35 | $34.83 | $34.10 | $34.53 | $34.31 | 12,127,292 |
2022-05-02 | $34.44 | $34.64 | $33.65 | $34.29 | $34.08 | 13,671,155 |
2022-04-29 | $35.05 | $35.22 | $34.17 | $34.34 | $34.13 | 16,045,889 |
2022-04-28 | $34.52 | $35.36 | $34.41 | $35.21 | $34.99 | 12,859,475 |
2022-04-27 | $34.21 | $34.92 | $34.11 | $34.48 | $34.26 | 13,241,624 |
2022-04-26 | $34.68 | $34.70 | $34.09 | $34.11 | $33.90 | 10,699,825 |
2022-04-25 | $34.52 | $34.70 | $33.82 | $34.64 | $34.42 | 11,718,204 |
2022-04-22 | $36.05 | $36.27 | $34.50 | $34.52 | $34.30 | 21,027,926 |
2022-04-21 | $37.40 | $38.17 | $36.00 | $36.30 | $36.07 | 17,399,019 |
2022-04-20 | $35.49 | $35.82 | $35.20 | $35.30 | $35.08 | 13,946,697 |
2022-04-19 | $34.83 | $35.32 | $34.73 | $35.29 | $35.07 | 12,754,073 |
2022-04-18 | $34.70 | $35.19 | $34.59 | $34.75 | $34.53 | 10,227,999 |
2022-04-14 | $34.90 | $35.19 | $34.86 | $35.06 | $34.84 | 12,727,143 |
2022-04-13 | $34.43 | $35.00 | $34.43 | $34.89 | $34.67 | 8,527,010 |
2022-04-12 | $34.37 | $34.89 | $34.19 | $34.41 | $34.19 | 13,771,918 |
2022-04-11 | $34.12 | $34.84 | $34.04 | $34.24 | $34.03 | 11,151,375 |
2022-04-08 | $34.48 | $34.68 | $33.91 | $34.33 | $34.12 | 11,181,691 |
2022-04-07 | $34.48 | $34.89 | $33.86 | $34.74 | $34.52 | 13,719,880 |
2022-04-06 | $34.96 | $35.28 | $34.46 | $34.67 | $34.45 | 14,482,431 |
2022-04-05 | $35.59 | $36.73 | $35.22 | $35.27 | $35.05 | 14,577,698 |
2022-04-04 | $35.42 | $35.67 | $34.84 | $35.61 | $35.39 | 11,727,152 |
2022-04-01 | $37.76 | $37.78 | $35.24 | $35.51 | $35.29 | 21,039,275 |
2022-03-31 | $37.83 | $38.06 | $37.44 | $37.45 | $37.22 | 16,183,718 |
2022-03-30 | $37.75 | $37.99 | $37.42 | $37.80 | $37.56 | 8,796,946 |
2022-03-29 | $37.72 | $37.85 | $37.16 | $37.68 | $37.44 | 15,244,559 |
2022-03-28 | $36.89 | $37.56 | $36.62 | $37.53 | $37.30 | 15,776,351 |
2022-03-25 | $36.72 | $36.94 | $36.45 | $36.92 | $36.69 | 8,555,118 |
2022-03-24 | $36.57 | $37.04 | $36.35 | $36.68 | $36.45 | 11,401,926 |
2022-03-23 | $36.77 | $36.93 | $36.34 | $36.39 | $36.16 | 19,368,825 |
2022-03-22 | $36.90 | $37.05 | $36.49 | $36.78 | $36.55 | 20,466,390 |
2022-03-21 | $36.08 | $37.09 | $36.08 | $36.86 | $36.63 | 15,289,907 |
2022-03-18 | $36.26 | $36.35 | $35.92 | $36.31 | $36.08 | 22,635,067 |
2022-03-17 | $36.05 | $36.33 | $35.34 | $36.30 | $36.07 | 17,775,153 |
2022-03-16 | $34.65 | $35.62 | $34.45 | $35.61 | $35.39 | 23,601,093 |
2022-03-15 | $34.63 | $34.80 | $33.99 | $34.36 | $34.15 | 24,581,361 |
2022-03-14 | $34.79 | $35.02 | $34.02 | $34.23 | $34.02 | 14,321,457 |
2022-03-11 | $35.30 | $35.59 | $34.63 | $34.69 | $34.47 | 21,957,297 |
2022-03-10 | $34.28 | $35.14 | $33.88 | $34.89 | $34.67 | 24,267,691 |
2022-03-09 | $35.69 | $35.73 | $34.27 | $34.61 | $34.39 | 21,741,832 |
2022-03-08 | $36.72 | $37.28 | $34.94 | $34.99 | $34.77 | 27,806,075 |
2022-03-07 | $37.21 | $38.63 | $36.96 | $37.01 | $36.78 | 25,773,991 |
2022-03-04 | $35.04 | $37.48 | $34.92 | $37.43 | $37.20 | 30,152,574 |
2022-03-03 | $34.70 | $35.90 | $34.70 | $35.29 | $35.07 | 20,974,969 |
2022-03-02 | $33.50 | $34.75 | $33.36 | $34.61 | $34.39 | 15,046,002 |
2022-03-01 | $33.77 | $34.26 | $33.17 | $33.34 | $33.13 | 17,105,012 |
2022-02-28 | $33.70 | $34.08 | $33.47 | $33.91 | $33.70 | 18,286,700 |
2022-02-25 | $33.67 | $34.50 | $33.56 | $34.31 | $34.10 | 11,361,602 |
2022-02-24 | $33.17 | $33.65 | $32.72 | $33.60 | $33.29 | 13,506,002 |
2022-02-23 | $34.37 | $34.52 | $33.34 | $33.40 | $33.09 | 13,017,109 |
2022-02-22 | $34.84 | $35.10 | $34.07 | $34.24 | $33.93 | 20,384,552 |
2022-02-18 | $35.05 | $35.40 | $34.61 | $34.66 | $34.34 | 14,074,443 |
2022-02-17 | $35.00 | $35.42 | $34.89 | $35.10 | $34.78 | 14,982,958 |
2022-02-16 | $34.68 | $35.27 | $34.47 | $35.17 | $34.85 | 10,911,387 |
2022-02-15 | $34.25 | $34.97 | $34.25 | $34.55 | $34.23 | 18,213,313 |
2022-02-14 | $33.42 | $34.04 | $33.37 | $33.92 | $33.61 | 14,018,243 |
2022-02-11 | $33.92 | $34.19 | $33.11 | $33.37 | $33.07 | 12,043,647 |
2022-02-10 | $34.01 | $34.66 | $33.81 | $33.99 | $33.68 | 10,937,669 |
2022-02-09 | $34.21 | $34.82 | $34.18 | $34.74 | $34.42 | 11,172,987 |
2022-02-08 | $33.78 | $34.51 | $33.66 | $34.11 | $33.80 | 13,581,216 |
2022-02-07 | $34.42 | $34.53 | $33.50 | $33.65 | $33.34 | 12,304,880 |
2022-02-04 | $34.08 | $34.55 | $33.95 | $34.30 | $33.99 | 13,627,168 |
2022-02-03 | $34.87 | $35.29 | $34.54 | $34.61 | $34.29 | 13,095,617 |
2022-02-02 | $34.72 | $35.28 | $34.62 | $35.21 | $34.89 | 10,085,555 |
2022-02-01 | $34.24 | $34.77 | $34.22 | $34.72 | $34.40 | 12,299,613 |
2022-01-31 | $33.89 | $34.37 | $33.89 | $34.22 | $33.91 | 14,354,799 |
2022-01-28 | $33.54 | $34.46 | $33.21 | $34.43 | $34.12 | 15,047,485 |
2022-01-27 | $33.90 | $34.15 | $33.39 | $33.56 | $33.25 | 16,046,283 |
2022-01-26 | $33.95 | $34.82 | $33.36 | $33.65 | $33.34 | 21,782,508 |
2022-01-25 | $33.65 | $34.01 | $33.15 | $33.72 | $33.41 | 19,911,866 |
2022-01-24 | $34.44 | $34.50 | $33.39 | $34.36 | $34.05 | 29,000,316 |
2022-01-21 | $35.05 | $35.14 | $33.41 | $34.10 | $33.79 | 34,378,809 |
2022-01-20 | $34.92 | $36.12 | $34.92 | $35.24 | $34.92 | 18,196,579 |
2022-01-19 | $35.33 | $35.56 | $34.96 | $35.25 | $34.93 | 16,735,896 |
2022-01-18 | $36.05 | $36.09 | $35.07 | $35.25 | $34.93 | 20,608,780 |
2022-01-14 | $36.43 | $36.74 | $36.21 | $36.44 | $36.11 | 13,695,684 |
2022-01-13 | $36.68 | $36.98 | $36.58 | $36.74 | $36.40 | 9,293,110 |
2022-01-12 | $36.43 | $36.74 | $36.26 | $36.64 | $36.31 | 11,545,033 |
2022-01-11 | $36.55 | $36.60 | $35.47 | $36.30 | $35.97 | 15,074,477 |
2022-01-10 | $37.58 | $37.60 | $36.29 | $36.54 | $36.21 | 16,150,479 |
2022-01-07 | $37.58 | $37.78 | $37.33 | $37.51 | $37.17 | 9,770,255 |
2022-01-06 | $37.48 | $37.87 | $37.27 | $37.71 | $37.37 | 10,031,393 |
2022-01-05 | $37.71 | $37.92 | $37.40 | $37.44 | $37.10 | 9,791,152 |
2022-01-04 | $37.11 | $38.01 | $37.08 | $37.63 | $37.29 | 8,150,986 |
2022-01-03 | $37.46 | $37.74 | $36.85 | $37.08 | $36.74 | 8,723,007 |
2021-12-31 | $37.26 | $37.82 | $37.16 | $37.60 | $37.26 | 6,398,394 |
2021-12-30 | $37.41 | $37.67 | $37.20 | $37.32 | $36.98 | 6,479,637 |
2021-12-29 | $37.42 | $37.76 | $37.32 | $37.58 | $37.24 | 5,866,602 |
2021-12-28 | $37.16 | $37.61 | $37.16 | $37.42 | $37.08 | 5,301,977 |
2021-12-27 | $36.86 | $37.27 | $36.83 | $37.19 | $36.85 | 6,070,317 |
2021-12-23 | $36.30 | $36.94 | $36.13 | $36.79 | $36.45 | 11,146,120 |
2021-12-22 | $35.96 | $36.10 | $35.82 | $36.08 | $35.75 | 6,111,497 |
2021-12-21 | $35.61 | $36.11 | $35.55 | $35.95 | $35.62 | 9,657,165 |
2021-12-20 | $35.20 | $35.44 | $34.94 | $35.31 | $34.99 | 11,861,848 |
2021-12-17 | $36.48 | $36.55 | $35.63 | $35.72 | $35.39 | 29,595,686 |
2021-12-16 | $36.37 | $36.90 | $36.37 | $36.57 | $36.24 | 11,190,482 |
2021-12-15 | $36.28 | $36.54 | $35.89 | $36.47 | $36.14 | 11,198,433 |
2021-12-14 | $35.83 | $36.30 | $35.71 | $35.92 | $35.59 | 11,096,897 |
2021-12-13 | $36.78 | $36.92 | $35.97 | $36.01 | $35.68 | 14,655,240 |
2021-12-10 | $36.95 | $36.98 | $36.54 | $36.74 | $36.40 | 12,150,710 |
2021-12-09 | $36.81 | $37.05 | $36.55 | $36.61 | $36.28 | 10,872,785 |
2021-12-08 | $37.16 | $37.29 | $36.57 | $36.95 | $36.61 | 11,080,683 |
2021-12-07 | $37.00 | $37.35 | $36.86 | $37.09 | $36.75 | 10,565,667 |
2021-12-06 | $36.21 | $37.02 | $36.16 | $36.76 | $36.42 | 14,666,814 |
2021-12-03 | $35.95 | $36.49 | $35.47 | $35.84 | $35.51 | 21,822,909 |
2021-12-02 | $34.49 | $35.73 | $34.43 | $35.57 | $35.25 | 12,215,205 |
2021-12-01 | $35.27 | $35.62 | $34.42 | $34.44 | $34.13 | 15,993,875 |
2021-11-30 | $35.28 | $35.74 | $34.58 | $34.66 | $34.34 | 23,366,504 |
2021-11-29 | $35.98 | $36.25 | $35.58 | $35.62 | $35.29 | 13,836,423 |
2021-11-26 | $35.66 | $35.80 | $34.76 | $35.57 | $35.15 | 11,401,660 |
2021-11-24 | $36.30 | $36.52 | $36.11 | $36.25 | $35.82 | 16,542,352 |
2021-11-23 | $36.01 | $36.57 | $35.89 | $36.48 | $36.05 | 16,304,978 |
2021-11-22 | $36.18 | $36.52 | $36.03 | $36.05 | $35.63 | 10,025,685 |
2021-11-19 | $36.17 | $36.31 | $35.80 | $36.08 | $35.66 | 10,882,535 |
2021-11-18 | $35.36 | $36.43 | $35.36 | $36.21 | $35.79 | 17,516,593 |
2021-11-17 | $35.12 | $35.62 | $34.94 | $35.54 | $35.12 | 11,951,489 |
2021-11-16 | $35.35 | $35.56 | $35.10 | $35.15 | $34.74 | 9,157,658 |
2021-11-15 | $35.30 | $35.45 | $35.16 | $35.19 | $34.78 | 13,052,573 |
2021-11-12 | $35.23 | $35.53 | $35.06 | $35.23 | $34.82 | 7,322,777 |
2021-11-11 | $35.41 | $35.50 | $34.96 | $35.12 | $34.71 | 8,109,790 |
2021-11-10 | $35.59 | $35.80 | $35.34 | $35.47 | $35.05 | 8,920,660 |
2021-11-09 | $35.37 | $35.60 | $35.15 | $35.54 | $35.12 | 10,825,967 |
2021-11-08 | $35.67 | $35.76 | $35.30 | $35.47 | $35.05 | 10,883,286 |
2021-11-05 | $35.75 | $35.93 | $35.39 | $35.41 | $34.99 | 9,028,090 |
2021-11-04 | $35.49 | $35.75 | $35.29 | $35.43 | $35.01 | 9,697,374 |
2021-11-03 | $35.74 | $35.78 | $35.27 | $35.68 | $35.26 | 8,398,733 |
2021-11-02 | $35.76 | $35.83 | $35.41 | $35.69 | $35.27 | 12,036,481 |
2021-11-01 | $36.14 | $36.19 | $35.46 | $35.69 | $35.27 | 10,962,544 |
2021-10-29 | $36.02 | $36.45 | $35.92 | $36.17 | $35.75 | 9,951,272 |
2021-10-28 | $35.85 | $36.30 | $35.85 | $36.24 | $35.82 | 8,995,107 |
2021-10-27 | $36.00 | $36.28 | $35.69 | $35.86 | $35.44 | 10,844,439 |
2021-10-26 | $35.79 | $36.00 | $35.59 | $35.69 | $35.27 | 10,596,771 |
2021-10-25 | $35.58 | $36.06 | $35.33 | $35.73 | $35.31 | 11,664,549 |
2021-10-22 | $35.12 | $35.66 | $34.76 | $35.42 | $35.00 | 14,922,163 |
2021-10-21 | $35.33 | $35.89 | $34.96 | $35.01 | $34.60 | 21,688,808 |
2021-10-20 | $34.12 | $34.55 | $33.87 | $34.46 | $34.06 | 14,134,652 |
2021-10-19 | $34.34 | $34.43 | $33.95 | $34.11 | $33.71 | 10,274,293 |
2021-10-18 | $33.99 | $34.34 | $33.80 | $34.23 | $33.83 | 10,913,360 |
2021-10-15 | $33.60 | $34.42 | $33.57 | $34.16 | $33.76 | 20,535,115 |
2021-10-14 | $32.83 | $33.44 | $32.79 | $33.43 | $33.04 | 11,005,629 |
2021-10-13 | $32.27 | $32.71 | $31.98 | $32.58 | $32.20 | 8,349,564 |
2021-10-12 | $32.57 | $32.57 | $32.05 | $32.13 | $31.75 | 7,468,883 |
2021-10-11 | $32.71 | $32.99 | $32.49 | $32.50 | $32.12 | 8,718,252 |
2021-10-08 | $32.19 | $32.80 | $32.10 | $32.71 | $32.33 | 9,871,586 |
2021-10-07 | $32.80 | $32.85 | $32.12 | $32.18 | $31.80 | 11,944,485 |
2021-10-06 | $31.17 | $32.59 | $31.16 | $32.54 | $32.16 | 17,573,755 |
2021-10-05 | $30.43 | $31.66 | $30.43 | $31.43 | $31.06 | 16,226,362 |
2021-10-04 | $30.38 | $30.84 | $30.28 | $30.51 | $30.15 | 16,652,421 |
2021-10-01 | $29.78 | $30.56 | $29.78 | $30.34 | $29.98 | 12,352,201 |
2021-09-30 | $30.47 | $30.55 | $29.72 | $29.74 | $29.39 | 10,401,130 |
2021-09-29 | $30.41 | $30.62 | $30.24 | $30.36 | $30.00 | 11,565,926 |
2021-09-28 | $30.54 | $30.66 | $30.18 | $30.50 | $30.14 | 16,501,278 |
2021-09-27 | $30.34 | $30.82 | $30.25 | $30.56 | $30.20 | 10,214,114 |
2021-09-24 | $30.11 | $30.69 | $30.06 | $30.42 | $30.06 | 10,131,221 |
2021-09-23 | $29.87 | $30.41 | $29.87 | $30.21 | $29.86 | 9,476,415 |
2021-09-22 | $29.87 | $30.16 | $29.81 | $29.86 | $29.51 | 8,814,953 |
2021-09-21 | $30.10 | $30.34 | $29.62 | $29.71 | $29.36 | 10,219,070 |
2021-09-20 | $29.90 | $29.99 | $29.49 | $29.77 | $29.42 | 15,750,231 |
2021-09-17 | $30.83 | $31.00 | $30.20 | $30.31 | $29.95 | 24,017,613 |
2021-09-16 | $30.99 | $31.06 | $30.74 | $30.91 | $30.55 | 12,604,115 |
2021-09-15 | $30.68 | $31.01 | $30.53 | $30.85 | $30.49 | 11,871,443 |
2021-09-14 | $30.96 | $30.96 | $30.43 | $30.50 | $30.14 | 9,952,190 |
2021-09-13 | $31.23 | $31.27 | $30.66 | $30.90 | $30.54 | 12,953,974 |
2021-09-10 | $31.30 | $31.58 | $30.92 | $30.95 | $30.59 | 9,316,196 |
2021-09-09 | $31.70 | $31.72 | $31.22 | $31.35 | $30.98 | 8,042,958 |
2021-09-08 | $31.45 | $31.76 | $31.27 | $31.69 | $31.32 | 10,216,536 |
2021-09-07 | $31.88 | $32.00 | $31.47 | $31.51 | $31.14 | 11,167,364 |
2021-09-03 | $32.43 | $32.55 | $31.94 | $32.00 | $31.62 | 9,727,989 |
2021-09-02 | $32.62 | $32.77 | $32.43 | $32.58 | $32.20 | 11,128,196 |
2021-09-01 | $32.58 | $32.84 | $32.23 | $32.54 | $32.16 | 12,680,892 |
2021-08-31 | $33.10 | $33.22 | $32.34 | $32.53 | $32.15 | 14,636,677 |
2021-08-30 | $33.28 | $33.36 | $33.03 | $33.10 | $32.71 | 5,398,485 |
2021-08-27 | $33.31 | $33.55 | $33.28 | $33.45 | $32.97 | 6,921,391 |
2021-08-26 | $33.46 | $33.66 | $33.10 | $33.28 | $32.80 | 6,249,232 |
2021-08-25 | $33.41 | $33.56 | $33.27 | $33.46 | $32.98 | 7,536,686 |
2021-08-24 | $33.99 | $34.01 | $33.32 | $33.37 | $32.89 | 8,914,403 |
2021-08-23 | $33.78 | $34.33 | $33.77 | $33.87 | $33.38 | 7,973,329 |
2021-08-20 | $33.74 | $33.86 | $33.59 | $33.73 | $33.24 | 6,301,587 |
2021-08-19 | $33.68 | $33.92 | $33.39 | $33.59 | $33.10 | 7,632,352 |
2021-08-18 | $33.67 | $34.21 | $33.63 | $33.76 | $33.27 | 8,526,304 |
2021-08-17 | $33.84 | $33.86 | $33.26 | $33.74 | $33.25 | 6,734,551 |
2021-08-16 | $33.80 | $33.89 | $33.46 | $33.87 | $33.38 | 6,929,038 |
2021-08-13 | $34.17 | $34.29 | $33.69 | $33.87 | $33.38 | 5,625,059 |
2021-08-12 | $34.00 | $34.17 | $33.61 | $34.13 | $33.64 | 8,370,357 |
2021-08-11 | $33.01 | $34.00 | $33.00 | $33.98 | $33.49 | 15,003,924 |
2021-08-10 | $32.55 | $33.20 | $32.44 | $32.95 | $32.47 | 10,382,804 |
2021-08-09 | $32.28 | $32.48 | $32.16 | $32.39 | $31.92 | 6,174,854 |
2021-08-06 | $32.20 | $32.47 | $32.14 | $32.30 | $31.83 | 5,975,831 |
2021-08-05 | $32.02 | $32.33 | $31.96 | $32.15 | $31.68 | 6,037,420 |
2021-08-04 | $32.25 | $32.39 | $31.70 | $31.92 | $31.46 | 8,051,036 |
2021-08-03 | $32.21 | $32.54 | $32.04 | $32.43 | $31.96 | 5,371,694 |
2021-08-02 | $32.45 | $32.63 | $31.97 | $32.09 | $31.62 | 6,722,776 |
2021-07-30 | $32.03 | $32.35 | $32.03 | $32.32 | $31.85 | 7,802,748 |
2021-07-29 | $32.08 | $32.29 | $32.03 | $32.09 | $31.62 | 6,276,066 |
2021-07-28 | $32.25 | $32.46 | $31.85 | $31.91 | $31.45 | 10,612,202 |
2021-07-27 | $32.73 | $33.01 | $32.32 | $32.38 | $31.91 | 9,081,293 |
2021-07-26 | $32.80 | $32.99 | $32.51 | $32.89 | $32.41 | 10,950,026 |
2021-07-23 | $32.39 | $32.86 | $32.38 | $32.81 | $32.33 | 10,394,959 |
2021-07-22 | $32.78 | $33.27 | $32.59 | $32.67 | $32.20 | 14,926,797 |
2021-07-21 | $31.24 | $31.72 | $31.24 | $31.57 | $31.11 | 11,236,590 |
2021-07-20 | $30.88 | $31.43 | $30.86 | $31.18 | $30.73 | 11,295,902 |
2021-07-19 | $31.13 | $31.17 | $30.64 | $30.82 | $30.37 | 13,505,341 |
2021-07-16 | $31.76 | $31.97 | $31.41 | $31.51 | $31.05 | 13,642,514 |
2021-07-15 | $31.45 | $31.96 | $31.45 | $31.81 | $31.35 | 12,351,026 |
2021-07-14 | $31.82 | $31.96 | $31.57 | $31.64 | $31.18 | 11,147,211 |
2021-07-13 | $31.58 | $31.92 | $31.58 | $31.70 | $31.24 | 8,716,580 |
2021-07-12 | $31.86 | $32.00 | $31.52 | $31.74 | $31.28 | 8,437,942 |
2021-07-09 | $31.62 | $31.95 | $31.59 | $31.83 | $31.37 | 15,171,263 |
2021-07-08 | $32.10 | $32.20 | $30.84 | $30.95 | $30.50 | 24,349,185 |
2021-07-07 | $32.30 | $33.04 | $32.29 | $32.98 | $32.50 | 12,646,663 |
2021-07-06 | $32.47 | $32.56 | $31.97 | $32.40 | $31.93 | 10,507,456 |
2021-07-02 | $32.38 | $32.80 | $32.23 | $32.58 | $32.11 | 11,422,699 |
2021-07-01 | $32.21 | $32.45 | $32.07 | $32.28 | $31.81 | 10,988,318 |
2021-06-30 | $31.95 | $32.13 | $31.57 | $32.08 | $31.62 | 15,063,357 |
2021-06-29 | $32.32 | $32.43 | $31.36 | $31.56 | $31.10 | 18,103,009 |
2021-06-28 | $95.85 | $96.24 | $94.92 | $95.32 | $31.31 | 13,197,738 |
2021-06-25 | $95.26 | $96.42 | $95.26 | $95.91 | $31.51 | 10,498,596 |
2021-06-24 | $94.90 | $95.31 | $94.31 | $95.15 | $31.26 | 12,421,719 |
2021-06-23 | $95.05 | $95.30 | $94.51 | $94.66 | $31.10 | 10,493,304 |
2021-06-22 | $95.74 | $95.99 | $95.16 | $95.28 | $31.30 | 8,943,588 |
2021-06-21 | $95.30 | $96.38 | $95.19 | $95.81 | $31.47 | 10,646,313 |
2021-06-18 | $95.42 | $95.68 | $94.54 | $94.75 | $31.13 | 19,734,528 |
2021-06-17 | $97.22 | $97.47 | $95.65 | $96.25 | $31.62 | 10,155,879 |
2021-06-16 | $98.50 | $98.54 | $96.90 | $97.23 | $31.94 | 11,233,593 |
2021-06-15 | $98.04 | $98.62 | $97.40 | $98.41 | $32.33 | 12,713,772 |
2021-06-14 | $97.39 | $97.71 | $96.59 | $97.29 | $31.96 | 8,617,107 |
2021-06-11 | $97.26 | $97.48 | $96.81 | $97.23 | $31.94 | 8,883,372 |
2021-06-10 | $98.04 | $98.37 | $96.62 | $96.67 | $31.76 | 11,526,954 |
2021-06-09 | $98.13 | $98.47 | $97.54 | $97.82 | $32.13 | 8,712,513 |
2021-06-08 | $98.06 | $98.67 | $97.07 | $98.15 | $32.24 | 14,946,066 |
2021-06-07 | $99.79 | $100.10 | $98.04 | $98.07 | $32.22 | 9,384,777 |
2021-06-04 | $100.50 | $100.50 | $98.93 | $99.62 | $32.73 | 7,880,730 |
2021-06-03 | $98.80 | $100.53 | $98.56 | $99.70 | $32.75 | 9,493,494 |
2021-06-02 | $100.46 | $100.75 | $99.48 | $99.58 | $32.71 | 7,934,526 |
2021-06-01 | $100.56 | $101.15 | $100.21 | $100.30 | $32.95 | 9,130,368 |
2021-05-28 | $100.11 | $100.40 | $99.75 | $100.12 | $32.89 | 6,052,623 |
2021-05-27 | $100.55 | $101.14 | $99.81 | $99.87 | $32.81 | 12,263,895 |
2021-05-26 | $99.12 | $100.63 | $99.07 | $100.44 | $32.90 | 13,306,041 |
2021-05-25 | $99.37 | $100.38 | $98.85 | $99.06 | $32.45 | 8,172,099 |
2021-05-24 | $99.20 | $99.61 | $98.58 | $99.35 | $32.55 | 8,430,792 |
2021-05-21 | $98.56 | $99.57 | $97.82 | $98.29 | $32.20 | 12,012,621 |
2021-05-20 | $98.07 | $98.81 | $97.44 | $98.28 | $32.19 | 10,016,838 |
2021-05-19 | $97.87 | $98.58 | $97.07 | $98.36 | $32.22 | 11,724,495 |
2021-05-18 | $100.28 | $100.50 | $98.84 | $98.90 | $32.40 | 11,467,659 |
2021-05-17 | $101.81 | $102.32 | $99.85 | $100.40 | $32.89 | 16,106,604 |
2021-05-14 | $101.55 | $102.52 | $101.22 | $101.71 | $33.32 | 10,779,474 |
2021-05-13 | $99.52 | $101.26 | $99.26 | $100.73 | $33.00 | 15,173,454 |
2021-05-12 | $100.94 | $101.50 | $99.49 | $99.64 | $32.64 | 11,357,433 |
2021-05-11 | $102.83 | $102.88 | $101.32 | $101.54 | $33.26 | 13,913,124 |
2021-05-10 | $103.63 | $104.87 | $103.10 | $103.16 | $33.79 | 10,261,041 |
2021-05-07 | $102.34 | $103.53 | $101.86 | $103.13 | $33.78 | 7,383,183 |
2021-05-06 | $101.83 | $102.61 | $101.57 | $102.56 | $33.60 | 8,334,801 |
2021-05-05 | $101.95 | $102.36 | $101.00 | $101.20 | $33.15 | 8,781,996 |
2021-05-04 | $101.08 | $102.04 | $100.88 | $101.65 | $33.30 | 12,131,517 |
2021-05-03 | $101.54 | $102.08 | $101.24 | $101.38 | $33.21 | 7,163,376 |
2021-04-30 | $101.07 | $101.77 | $100.55 | $100.75 | $33.00 | 13,802,886 |
2021-04-29 | $102.00 | $102.00 | $99.89 | $101.19 | $33.15 | 13,470,375 |
2021-04-28 | $101.59 | $102.50 | $101.35 | $101.50 | $33.25 | 12,767,826 |
2021-04-27 | $102.10 | $102.29 | $101.40 | $101.92 | $33.39 | 10,035,753 |
2021-04-26 | $103.03 | $103.64 | $102.20 | $102.32 | $33.52 | 9,794,127 |
2021-04-23 | $101.80 | $103.62 | $101.46 | $103.11 | $33.78 | 9,547,395 |
2021-04-22 | $101.72 | $103.74 | $101.30 | $101.82 | $33.35 | 15,464,511 |
2021-04-21 | $98.93 | $103.36 | $98.77 | $102.69 | $33.64 | 21,643,569 |
2021-04-20 | $100.17 | $101.35 | $98.07 | $98.45 | $32.25 | 15,406,782 |
2021-04-19 | $98.40 | $98.85 | $97.97 | $98.71 | $32.34 | 8,116,746 |
2021-04-16 | $99.65 | $99.75 | $98.18 | $98.64 | $32.31 | 11,430,753 |
2021-04-15 | $98.71 | $99.34 | $98.31 | $98.87 | $32.39 | 8,825,712 |
2021-04-14 | $98.00 | $98.57 | $97.64 | $98.36 | $32.22 | 9,633,513 |
2021-04-13 | $98.08 | $98.46 | $97.19 | $97.80 | $32.04 | 6,452,805 |
2021-04-12 | $97.64 | $98.78 | $97.10 | $98.61 | $32.30 | 6,730,500 |
2021-04-09 | $96.85 | $98.49 | $96.65 | $98.29 | $32.20 | 6,457,077 |
2021-04-08 | $97.20 | $97.20 | $96.34 | $96.48 | $31.61 | 7,561,920 |
2021-04-07 | $97.59 | $97.63 | $96.48 | $96.95 | $31.76 | 6,040,956 |
2021-04-06 | $98.32 | $98.52 | $97.07 | $97.11 | $31.81 | 9,061,056 |
2021-04-05 | $98.14 | $98.85 | $97.64 | $98.57 | $32.29 | 7,239,084 |
2021-04-01 | $97.09 | $97.34 | $96.35 | $97.26 | $31.86 | 8,038,878 |
2021-03-31 | $95.66 | $97.09 | $95.66 | $96.42 | $31.59 | 10,265,748 |
2021-03-30 | $96.01 | $97.30 | $95.96 | $96.37 | $31.57 | 10,415,610 |
2021-03-29 | $97.93 | $98.09 | $96.04 | $96.61 | $31.65 | 13,755,918 |
2021-03-26 | $95.73 | $97.73 | $95.39 | $97.66 | $31.99 | 9,407,037 |
2021-03-25 | $93.97 | $95.83 | $93.02 | $95.54 | $31.30 | 9,774,654 |
2021-03-24 | $93.19 | $95.28 | $93.02 | $94.17 | $30.85 | 12,278,163 |
2021-03-23 | $93.47 | $94.89 | $92.61 | $92.92 | $30.44 | 10,693,176 |
2021-03-22 | $94.81 | $95.20 | $93.23 | $93.78 | $30.72 | 20,960,784 |
2021-03-19 | $92.85 | $93.00 | $90.48 | $90.77 | $29.73 | 32,357,850 |
2021-03-18 | $91.46 | $93.17 | $91.41 | $92.51 | $30.30 | 12,426,801 |
2021-03-17 | $91.79 | $92.70 | $91.01 | $92.14 | $30.18 | 11,624,913 |
2021-03-16 | $93.77 | $93.87 | $91.44 | $91.94 | $30.12 | 9,074,034 |
2021-03-15 | $93.65 | $93.98 | $92.25 | $93.48 | $30.62 | 8,145,039 |
2021-03-12 | $93.58 | $94.28 | $93.49 | $93.85 | $30.74 | 6,711,321 |
2021-03-11 | $94.12 | $94.89 | $93.65 | $93.82 | $30.73 | 11,390,796 |
2021-03-10 | $93.01 | $94.16 | $92.50 | $93.59 | $30.66 | 7,676,874 |
2021-03-09 | $93.32 | $94.04 | $92.68 | $92.74 | $30.38 | 8,565,759 |
2021-03-08 | $91.79 | $94.44 | $91.60 | $92.53 | $30.31 | 10,493,124 |
2021-03-05 | $89.54 | $91.86 | $87.93 | $91.63 | $30.02 | 9,233,121 |
2021-03-04 | $91.08 | $91.48 | $87.15 | $88.26 | $28.91 | 12,982,107 |
2021-03-03 | $92.06 | $92.23 | $91.05 | $91.09 | $29.84 | 7,253,673 |
2021-03-02 | $92.94 | $93.02 | $91.59 | $92.16 | $30.19 | 6,810,147 |
2021-03-01 | $92.99 | $93.54 | $92.47 | $92.93 | $30.44 | 7,704,774 |
2021-02-26 | $92.55 | $92.90 | $91.08 | $91.55 | $29.99 | 11,526,135 |
2021-02-25 | $93.32 | $93.34 | $91.73 | $92.19 | $30.20 | 13,501,275 |
2021-02-24 | $91.08 | $93.91 | $90.97 | $93.37 | $30.49 | 8,136,786 |
2021-02-23 | $92.73 | $93.71 | $91.02 | $91.69 | $29.95 | 11,358,393 |
2021-02-22 | $91.58 | $93.56 | $91.33 | $92.58 | $30.24 | 13,231,473 |
2021-02-19 | $90.21 | $92.35 | $90.09 | $92.09 | $30.08 | 9,882,924 |
2021-02-18 | $89.32 | $90.49 | $88.60 | $90.02 | $29.40 | 10,865,877 |
2021-02-17 | $90.30 | $90.71 | $89.10 | $89.99 | $29.39 | 9,963,330 |
2021-02-16 | $90.42 | $91.12 | $90.09 | $90.75 | $29.64 | 14,850,204 |
2021-02-12 | $88.60 | $90.41 | $88.60 | $90.14 | $29.44 | 10,036,551 |
2021-02-11 | $88.94 | $89.16 | $87.67 | $88.75 | $28.98 | 11,757,282 |
2021-02-10 | $89.16 | $89.39 | $87.62 | $88.18 | $28.80 | 9,358,893 |
2021-02-09 | $86.81 | $88.72 | $86.01 | $88.47 | $28.89 | 11,082,537 |
2021-02-08 | $88.27 | $88.53 | $86.98 | $87.26 | $28.50 | 15,169,575 |
2021-02-05 | $89.44 | $89.53 | $88.50 | $88.55 | $28.92 | 9,338,346 |
2021-02-04 | $89.33 | $89.79 | $87.87 | $88.42 | $28.88 | 12,042,075 |
2021-02-03 | $89.56 | $90.02 | $89.07 | $89.32 | $29.17 | 9,593,112 |
2021-02-02 | $87.57 | $90.16 | $87.15 | $89.64 | $29.28 | 11,682,576 |
2021-02-01 | $86.18 | $87.57 | $86.18 | $87.05 | $28.43 | 12,804,432 |
2021-01-29 | $86.01 | $87.50 | $85.53 | $85.76 | $28.01 | 16,789,020 |
2021-01-28 | $85.37 | $87.81 | $84.43 | $86.70 | $28.32 | 15,337,518 |
2021-01-27 | $85.34 | $85.91 | $83.11 | $83.89 | $27.40 | 20,651,259 |
2021-01-26 | $87.96 | $88.74 | $86.60 | $86.83 | $28.36 | 11,301,642 |
2021-01-25 | $87.73 | $88.07 | $85.88 | $87.88 | $28.70 | 15,135,621 |
2021-01-22 | $89.46 | $90.49 | $87.53 | $87.64 | $28.62 | 19,846,185 |
2021-01-21 | $92.59 | $92.78 | $91.19 | $91.61 | $29.92 | 12,921,927 |
2021-01-20 | $93.00 | $93.34 | $92.11 | $93.21 | $30.44 | 13,134,021 |
2021-01-19 | $93.73 | $94.35 | $92.54 | $92.66 | $30.26 | 9,317,109 |
2021-01-15 | $93.17 | $93.83 | $91.90 | $93.42 | $30.51 | 12,513,453 |
2021-01-14 | $94.71 | $94.85 | $93.28 | $93.49 | $30.53 | 9,858,615 |
2021-01-13 | $95.75 | $95.98 | $94.05 | $94.64 | $30.91 | 15,406,857 |
2021-01-12 | $95.14 | $96.45 | $94.75 | $95.89 | $31.32 | 9,509,325 |
2021-01-11 | $95.44 | $97.54 | $95.12 | $95.99 | $31.35 | 12,277,095 |
2021-01-08 | $93.86 | $96.27 | $93.86 | $95.84 | $31.30 | 12,530,676 |
2021-01-07 | $92.70 | $94.46 | $92.06 | $94.03 | $30.71 | 11,685,459 |
2021-01-06 | $89.28 | $92.03 | $89.24 | $91.86 | $30.00 | 13,464,156 |
2021-01-05 | $87.88 | $90.09 | $87.81 | $89.48 | $29.22 | 10,363,899 |
2021-01-04 | $90.66 | $91.04 | $87.39 | $87.99 | $28.74 | 15,560,823 |
2020-12-31 | $89.96 | $90.91 | $89.66 | $90.75 | $29.64 | 9,063,654 |
2020-12-30 | $89.69 | $90.49 | $89.50 | $90.33 | $29.50 | 5,934,996 |
2020-12-29 | $90.95 | $91.23 | $88.69 | $89.33 | $29.17 | 8,220,531 |
2020-12-28 | $90.56 | $91.25 | $90.35 | $90.64 | $29.60 | 5,001,273 |
2020-12-24 | $89.79 | $90.22 | $89.15 | $90.05 | $29.41 | 2,629,167 |
2020-12-23 | $89.89 | $90.51 | $89.22 | $89.67 | $29.29 | 12,081,999 |
2020-12-22 | $89.26 | $90.19 | $89.10 | $89.55 | $29.25 | 14,629,239 |
2020-12-21 | $88.78 | $90.37 | $88.57 | $89.69 | $29.29 | 8,289,288 |
2020-12-18 | $90.48 | $90.98 | $89.45 | $90.66 | $29.61 | 16,911,699 |
2020-12-17 | $89.33 | $90.97 | $89.33 | $90.55 | $29.57 | 8,842,299 |
2020-12-16 | $90.05 | $90.37 | $88.97 | $89.10 | $29.10 | 9,122,628 |
2020-12-15 | $89.88 | $90.52 | $88.84 | $90.22 | $29.47 | 11,944,974 |
2020-12-14 | $91.21 | $91.33 | $88.89 | $88.92 | $29.04 | 7,836,990 |
2020-12-11 | $89.21 | $90.69 | $89.00 | $90.43 | $29.53 | 10,037,943 |
2020-12-10 | $89.55 | $90.55 | $89.54 | $90.00 | $29.39 | 13,001,559 |
2020-12-09 | $91.68 | $92.29 | $91.20 | $91.73 | $29.96 | 8,512,413 |
2020-12-08 | $91.15 | $92.09 | $90.98 | $91.50 | $29.88 | 11,121,363 |
2020-12-07 | $91.45 | $92.32 | $91.10 | $92.04 | $30.06 | 13,370,073 |
2020-12-04 | $90.64 | $91.97 | $90.46 | $91.85 | $30.00 | 14,024,541 |
2020-12-03 | $90.99 | $91.60 | $89.97 | $90.43 | $29.53 | 15,362,859 |
2020-12-02 | $90.03 | $91.36 | $90.02 | $90.68 | $29.62 | 15,218,733 |
2020-12-01 | $90.92 | $92.08 | $90.35 | $90.62 | $29.60 | 14,842,782 |
2020-11-30 | $91.09 | $91.84 | $89.96 | $90.05 | $29.41 | 19,928,457 |
2020-11-27 | $92.49 | $92.72 | $91.14 | $91.29 | $29.81 | 4,140,720 |
2020-11-25 | $92.99 | $93.12 | $91.56 | $92.24 | $30.04 | 7,125,666 |
2020-11-24 | $93.46 | $93.46 | $92.22 | $92.92 | $30.26 | 23,267,169 |
2020-11-23 | $91.96 | $92.67 | $91.25 | $92.06 | $29.98 | 9,232,659 |
2020-11-20 | $91.53 | $92.28 | $90.94 | $91.54 | $29.81 | 6,396,198 |
2020-11-19 | $90.85 | $91.85 | $90.19 | $91.70 | $29.86 | 8,326,890 |
2020-11-18 | $92.84 | $93.64 | $91.29 | $91.33 | $29.74 | 7,898,556 |
2020-11-17 | $91.82 | $92.92 | $91.44 | $92.50 | $30.12 | 7,368,453 |
2020-11-16 | $92.23 | $93.08 | $91.28 | $93.00 | $30.29 | 10,768,494 |
2020-11-13 | $90.11 | $91.65 | $89.73 | $90.60 | $29.51 | 10,227,807 |
2020-11-12 | $89.49 | $90.55 | $88.92 | $89.73 | $29.22 | 12,211,845 |
2020-11-11 | $91.60 | $91.88 | $89.30 | $90.04 | $29.32 | 13,179,024 |
2020-11-10 | $87.75 | $91.88 | $87.18 | $91.40 | $29.77 | 21,492,156 |
2020-11-09 | $90.35 | $93.71 | $88.02 | $88.20 | $28.72 | 17,890,569 |
2020-11-06 | $87.18 | $87.69 | $85.62 | $86.18 | $28.07 | 8,671,653 |
2020-11-05 | $85.51 | $87.89 | $85.00 | $87.03 | $28.34 | 18,311,916 |
2020-11-04 | $85.48 | $87.55 | $84.56 | $84.83 | $27.63 | 19,347,381 |
2020-11-03 | $82.63 | $84.79 | $82.23 | $84.22 | $27.43 | 16,795,311 |
2020-11-02 | $80.33 | $82.11 | $79.25 | $81.76 | $26.63 | 17,485,434 |
2020-10-30 | $77.65 | $79.01 | $77.50 | $78.94 | $25.71 | 17,652,351 |
2020-10-29 | $75.67 | $78.94 | $75.39 | $77.89 | $25.37 | 16,518,510 |
2020-10-28 | $76.48 | $77.56 | $75.74 | $75.93 | $24.73 | 18,601,887 |
2020-10-27 | $78.99 | $79.47 | $77.62 | $78.09 | $25.43 | 16,386,210 |
2020-10-26 | $80.33 | $80.39 | $78.32 | $78.87 | $25.69 | 9,995,295 |
2020-10-23 | $81.70 | $82.58 | $80.36 | $81.29 | $26.47 | 9,535,482 |
2020-10-22 | $82.16 | $84.81 | $81.02 | $81.73 | $26.62 | 21,459,030 |
2020-10-21 | $79.20 | $80.08 | $78.63 | $78.72 | $25.64 | 14,052,855 |
2020-10-20 | $79.30 | $81.22 | $79.16 | $80.13 | $26.10 | 8,415,066 |
2020-10-19 | $79.81 | $80.87 | $78.81 | $79.05 | $25.74 | 9,325,875 |
2020-10-16 | $80.95 | $81.34 | $80.08 | $80.11 | $26.09 | 15,870,978 |
2020-10-15 | $79.56 | $81.15 | $79.27 | $81.03 | $26.39 | 8,218,818 |
2020-10-14 | $79.46 | $81.25 | $79.46 | $80.47 | $26.21 | 12,395,553 |
2020-10-13 | $80.51 | $80.99 | $78.96 | $79.19 | $25.79 | 12,970,431 |
2020-10-12 | $78.93 | $80.21 | $78.43 | $79.56 | $25.91 | 14,096,607 |
2020-10-09 | $77.97 | $78.94 | $77.97 | $78.48 | $25.56 | 6,371,958 |
2020-10-08 | $78.92 | $79.20 | $77.20 | $77.71 | $25.31 | 10,333,848 |
2020-10-07 | $77.11 | $79.15 | $77.04 | $78.69 | $25.63 | 10,489,395 |
2020-10-06 | $77.97 | $78.40 | $76.47 | $76.72 | $24.98 | 9,891,453 |
2020-10-05 | $77.49 | $78.29 | $77.31 | $77.74 | $25.32 | 8,595,759 |
2020-10-02 | $76.78 | $77.87 | $76.31 | $77.15 | $25.12 | 10,648,278 |
2020-10-01 | $78.35 | $78.35 | $76.27 | $76.86 | $25.03 | 12,747,651 |
2020-09-30 | $78.39 | $79.23 | $77.38 | $77.67 | $25.29 | 14,632,872 |
2020-09-29 | $78.96 | $79.46 | $77.57 | $77.60 | $25.27 | 11,483,940 |
2020-09-28 | $79.16 | $79.72 | $78.50 | $79.33 | $25.83 | 8,690,559 |
2020-09-25 | $77.24 | $78.34 | $76.65 | $78.08 | $25.43 | 10,377,657 |
2020-09-24 | $76.07 | $77.55 | $75.38 | $76.58 | $24.94 | 12,737,619 |
2020-09-23 | $78.67 | $78.99 | $76.09 | $76.50 | $24.91 | 13,460,904 |
2020-09-22 | $77.65 | $78.28 | $77.14 | $77.93 | $25.38 | 10,902,870 |
2020-09-21 | $78.30 | $78.76 | $76.31 | $77.58 | $25.27 | 13,075,569 |
2020-09-18 | $79.75 | $80.58 | $79.25 | $79.83 | $26.00 | 20,217,399 |
2020-09-17 | $77.99 | $80.00 | $77.38 | $79.50 | $25.89 | 13,855,905 |
2020-09-16 | $81.20 | $81.40 | $79.14 | $79.35 | $25.84 | 14,956,398 |
2020-09-15 | $79.74 | $81.10 | $79.25 | $80.27 | $26.14 | 14,988,705 |
2020-09-14 | $77.84 | $79.39 | $77.25 | $78.96 | $25.71 | 10,494,564 |
2020-09-11 | $76.25 | $77.42 | $76.06 | $77.17 | $25.13 | 8,678,223 |
2020-09-10 | $76.35 | $77.00 | $75.28 | $75.82 | $24.69 | 11,175,288 |
2020-09-09 | $75.73 | $77.88 | $75.68 | $76.66 | $24.97 | 10,990,041 |
2020-09-08 | $75.37 | $76.57 | $74.14 | $75.26 | $24.51 | 12,302,472 |
2020-09-04 | $76.23 | $76.97 | $74.41 | $75.51 | $24.59 | 12,536,790 |
2020-09-03 | $78.32 | $78.41 | $75.08 | $75.65 | $24.64 | 14,156,136 |
2020-09-02 | $77.95 | $78.65 | $77.17 | $77.68 | $25.30 | 24,348,288 |
2020-09-01 | $76.21 | $78.06 | $75.75 | $78.04 | $25.41 | 9,957,594 |
2020-08-31 | $77.18 | $77.56 | $76.15 | $76.46 | $24.90 | 9,646,545 |
2020-08-28 | $75.97 | $77.18 | $75.77 | $77.07 | $25.10 | 7,963,644 |
2020-08-27 | $75.99 | $76.73 | $75.28 | $76.19 | $24.73 | 7,626,060 |
2020-08-26 | $75.48 | $75.79 | $74.97 | $75.41 | $24.48 | 8,460,426 |
2020-08-25 | $75.59 | $75.93 | $74.82 | $75.83 | $24.61 | 7,600,593 |
2020-08-24 | $74.57 | $75.18 | $74.38 | $75.11 | $24.38 | 7,807,848 |
2020-08-21 | $73.90 | $74.26 | $73.42 | $74.13 | $24.06 | 9,075,114 |
2020-08-20 | $73.30 | $74.17 | $73.25 | $73.91 | $23.99 | 7,644,456 |
2020-08-19 | $74.72 | $74.85 | $73.91 | $74.05 | $24.03 | 8,141,763 |
2020-08-18 | $75.19 | $75.19 | $74.32 | $74.41 | $24.15 | 7,244,784 |
2020-08-17 | $74.42 | $75.28 | $74.35 | $74.99 | $24.34 | 8,953,698 |
2020-08-14 | $73.67 | $74.67 | $73.49 | $74.25 | $24.10 | 7,149,363 |
2020-08-13 | $74.51 | $74.96 | $73.75 | $74.00 | $24.02 | 7,675,767 |
2020-08-12 | $75.58 | $76.31 | $74.93 | $75.03 | $24.35 | 9,075,372 |
2020-08-11 | $75.10 | $76.47 | $74.67 | $75.14 | $24.39 | 16,438,380 |
2020-08-10 | $73.35 | $74.43 | $72.93 | $74.08 | $24.04 | 11,712,063 |
2020-08-07 | $71.95 | $73.23 | $71.84 | $72.93 | $23.67 | 10,284,198 |
2020-08-06 | $71.45 | $72.65 | $71.22 | $72.27 | $23.46 | 7,129,620 |
2020-08-05 | $71.16 | $71.52 | $70.81 | $71.43 | $23.18 | 6,515,787 |
2020-08-04 | $70.17 | $70.78 | $69.80 | $70.76 | $22.97 | 9,359,592 |
2020-08-03 | $71.19 | $71.65 | $70.28 | $70.35 | $22.83 | 8,228,061 |
2020-07-31 | $69.91 | $71.39 | $68.07 | $71.34 | $23.15 | 16,729,107 |
2020-07-30 | $70.98 | $71.30 | $70.06 | $70.24 | $22.80 | 9,651,096 |
2020-07-29 | $70.69 | $72.13 | $70.38 | $71.92 | $23.34 | 11,649,282 |
2020-07-28 | $71.30 | $71.33 | $69.95 | $70.10 | $22.75 | 8,943,570 |
2020-07-27 | $70.99 | $72.21 | $70.92 | $71.59 | $23.24 | 10,236,204 |
2020-07-24 | $71.75 | $72.61 | $71.25 | $71.34 | $23.15 | 8,862,567 |
2020-07-23 | $72.07 | $72.95 | $70.93 | $71.53 | $23.22 | 15,308,520 |
2020-07-22 | $72.50 | $73.77 | $72.29 | $73.26 | $23.78 | 12,628,077 |
2020-07-21 | $71.92 | $72.59 | $71.60 | $72.43 | $23.51 | 7,472,256 |
2020-07-20 | $71.86 | $72.04 | $70.88 | $71.56 | $23.23 | 8,461,107 |
2020-07-17 | $71.65 | $72.45 | $71.00 | $72.16 | $23.42 | 8,843,466 |
2020-07-16 | $70.29 | $71.87 | $70.20 | $71.07 | $23.07 | 8,339,487 |
2020-07-15 | $70.50 | $71.02 | $69.38 | $70.66 | $22.93 | 13,189,896 |
2020-07-14 | $68.06 | $69.45 | $67.80 | $69.34 | $22.51 | 11,623,458 |
2020-07-13 | $68.21 | $69.97 | $67.58 | $68.64 | $22.28 | 12,059,445 |
2020-07-10 | $67.69 | $68.09 | $67.16 | $67.54 | $21.92 | 11,002,644 |
2020-07-09 | $68.29 | $69.05 | $67.48 | $67.86 | $22.03 | 12,827,169 |
2020-07-08 | $68.64 | $69.25 | $68.17 | $69.10 | $22.43 | 8,927,262 |
2020-07-07 | $69.43 | $70.03 | $68.35 | $68.52 | $22.24 | 8,724,003 |
2020-07-06 | $69.73 | $70.68 | $69.69 | $70.25 | $22.80 | 8,323,227 |
2020-07-02 | $69.16 | $69.88 | $68.68 | $68.86 | $22.35 | 7,631,532 |
2020-07-01 | $69.86 | $70.29 | $67.87 | $68.24 | $22.15 | 9,855,030 |
2020-06-30 | $68.16 | $70.31 | $67.99 | $69.74 | $22.64 | 10,864,314 |
2020-06-29 | $66.57 | $68.52 | $66.34 | $68.50 | $22.23 | 10,683,327 |
2020-06-26 | $68.00 | $68.29 | $65.37 | $65.91 | $21.39 | 28,192,158 |
2020-06-25 | $67.32 | $68.35 | $66.41 | $68.22 | $22.14 | 8,755,821 |
2020-06-24 | $68.43 | $68.86 | $67.44 | $67.50 | $21.91 | 11,214,987 |
2020-06-23 | $69.32 | $69.86 | $68.75 | $69.43 | $22.53 | 9,317,037 |
2020-06-22 | $67.75 | $68.67 | $67.07 | $68.60 | $22.27 | 9,679,980 |
2020-06-19 | $70.40 | $70.47 | $67.75 | $67.99 | $22.07 | 21,278,058 |
2020-06-18 | $69.24 | $70.12 | $69.08 | $69.47 | $22.55 | 8,368,404 |
2020-06-17 | $71.07 | $71.07 | $69.83 | $69.90 | $22.69 | 9,176,109 |
2020-06-16 | $72.56 | $72.57 | $69.58 | $70.36 | $22.84 | 11,665,335 |
2020-06-15 | $67.91 | $70.56 | $67.44 | $70.15 | $22.77 | 11,767,068 |
2020-06-12 | $70.51 | $70.67 | $68.06 | $69.57 | $22.58 | 12,513,453 |
2020-06-11 | $71.78 | $72.40 | $68.22 | $68.29 | $22.16 | 14,913,153 |
2020-06-10 | $73.66 | $74.13 | $72.36 | $73.29 | $23.79 | 12,241,620 |
2020-06-09 | $73.57 | $74.22 | $73.06 | $73.66 | $23.91 | 10,312,440 |
2020-06-08 | $74.82 | $75.99 | $73.82 | $74.33 | $24.13 | 13,896,063 |
2020-06-05 | $75.95 | $76.91 | $74.93 | $75.08 | $24.37 | 17,776,326 |
2020-06-04 | $74.10 | $74.48 | $73.70 | $74.04 | $24.03 | 9,409,026 |
2020-06-03 | $73.41 | $74.87 | $73.00 | $74.67 | $24.24 | 11,758,398 |
2020-06-02 | $71.68 | $72.47 | $71.13 | $72.18 | $23.43 | 9,105,489 |
2020-06-01 | $70.98 | $71.58 | $70.33 | $70.86 | $23.00 | 8,249,661 |
2020-05-29 | $70.95 | $72.35 | $70.01 | $71.58 | $23.23 | 15,854,436 |
2020-05-28 | $73.98 | $74.00 | $70.71 | $71.25 | $23.13 | 16,441,134 |
2020-05-27 | $72.79 | $73.93 | $72.71 | $73.60 | $23.80 | 16,760,208 |
2020-05-26 | $70.48 | $72.16 | $70.04 | $72.14 | $23.33 | 17,253,741 |
2020-05-22 | $67.50 | $68.63 | $67.42 | $68.53 | $22.16 | 8,170,839 |
2020-05-21 | $68.10 | $68.28 | $66.92 | $67.80 | $21.93 | 9,893,748 |
2020-05-20 | $68.84 | $69.81 | $68.11 | $68.36 | $22.11 | 15,504,222 |
2020-05-19 | $66.64 | $67.56 | $65.96 | $65.96 | $21.33 | 13,604,622 |
2020-05-18 | $64.49 | $66.90 | $64.05 | $66.39 | $21.47 | 11,988,405 |
2020-05-15 | $62.04 | $62.61 | $61.62 | $62.00 | $20.05 | 15,776,964 |
2020-05-14 | $61.92 | $63.09 | $60.00 | $62.97 | $20.36 | 11,680,035 |
2020-05-13 | $64.09 | $64.09 | $61.68 | $62.33 | $20.16 | 12,432,195 |
2020-05-12 | $66.20 | $66.20 | $64.14 | $64.16 | $20.75 | 8,679,510 |
2020-05-11 | $65.19 | $66.70 | $65.14 | $65.91 | $21.31 | 9,438,105 |
2020-05-08 | $64.75 | $66.30 | $64.68 | $66.11 | $21.38 | 8,490,018 |
2020-05-07 | $63.59 | $64.42 | $63.19 | $63.92 | $20.67 | 10,083,846 |
2020-05-06 | $63.95 | $64.22 | $62.52 | $62.63 | $20.25 | 15,869,721 |
2020-05-05 | $64.36 | $64.97 | $63.57 | $63.77 | $20.62 | 13,025,652 |
2020-05-04 | $64.72 | $64.72 | $63.05 | $63.74 | $20.61 | 11,614,392 |
2020-05-01 | $65.59 | $65.59 | $64.55 | $65.00 | $21.02 | 22,737,831 |
2020-04-30 | $67.02 | $67.82 | $66.01 | $66.23 | $21.42 | 25,137,465 |
2020-04-29 | $68.38 | $69.28 | $67.77 | $68.15 | $22.04 | 12,202,758 |
2020-04-28 | $67.16 | $67.64 | $65.83 | $66.85 | $21.62 | 18,007,083 |
2020-04-27 | $65.50 | $66.78 | $64.77 | $66.41 | $21.48 | 21,595,887 |
2020-04-24 | $62.58 | $64.00 | $61.38 | $63.82 | $20.64 | 11,973,720 |
2020-04-23 | $63.90 | $64.13 | $61.30 | $61.47 | $19.88 | 13,986,570 |
2020-04-22 | $60.65 | $62.41 | $59.47 | $60.89 | $19.69 | 15,823,212 |
2020-04-21 | $59.33 | $60.31 | $58.80 | $59.48 | $19.24 | 13,695,537 |
2020-04-20 | $61.02 | $62.57 | $60.27 | $61.00 | $19.73 | 14,391,471 |
2020-04-17 | $62.92 | $63.66 | $62.03 | $62.77 | $20.30 | 20,512,659 |
2020-04-16 | $61.21 | $61.21 | $58.97 | $60.64 | $19.61 | 14,782,374 |
2020-04-15 | $60.37 | $61.01 | $59.90 | $60.89 | $19.69 | 9,541,704 |
2020-04-14 | $62.12 | $63.39 | $62.05 | $62.54 | $20.22 | 9,734,643 |
2020-04-13 | $63.31 | $63.88 | $60.94 | $61.57 | $19.91 | 12,558,213 |
2020-04-09 | $63.89 | $64.80 | $63.10 | $64.00 | $20.70 | 15,451,803 |
2020-04-08 | $62.23 | $63.88 | $61.80 | $63.52 | $20.54 | 11,314,830 |
2020-04-07 | $64.33 | $64.82 | $60.80 | $61.15 | $19.78 | 16,942,335 |
2020-04-06 | $60.66 | $61.69 | $59.22 | $61.27 | $19.81 | 19,460,448 |
2020-04-03 | $56.61 | $57.66 | $55.90 | $56.77 | $18.36 | 15,815,466 |
2020-04-02 | $54.17 | $57.12 | $53.63 | $56.86 | $18.39 | 16,377,351 |
2020-04-01 | $54.10 | $55.23 | $53.25 | $54.85 | $17.74 | 14,111,178 |
2020-03-31 | $57.72 | $58.15 | $56.32 | $57.30 | $18.53 | 16,775,268 |
2020-03-30 | $56.11 | $58.26 | $55.74 | $58.02 | $18.76 | 15,088,035 |
2020-03-27 | $56.27 | $57.82 | $55.03 | $56.29 | $18.20 | 16,765,575 |
2020-03-26 | $57.12 | $59.13 | $55.83 | $58.57 | $18.94 | 19,098,573 |
2020-03-25 | $55.11 | $60.57 | $55.01 | $56.53 | $18.28 | 22,974,558 |
2020-03-24 | $50.98 | $55.69 | $49.51 | $55.50 | $17.95 | 22,835,937 |
2020-03-23 | $49.43 | $50.79 | $46.81 | $47.66 | $15.41 | 22,894,704 |
2020-03-20 | $54.51 | $55.18 | $49.60 | $49.87 | $16.13 | 29,586,030 |
2020-03-19 | $50.53 | $56.20 | $48.79 | $55.01 | $17.79 | 18,277,560 |
2020-03-18 | $50.67 | $52.48 | $48.06 | $50.97 | $16.48 | 21,065,769 |
2020-03-17 | $49.51 | $54.93 | $48.17 | $54.26 | $17.55 | 26,466,198 |
2020-03-16 | $49.02 | $53.36 | $47.56 | $48.93 | $15.82 | 33,835,917 |
2020-03-13 | $56.50 | $58.79 | $54.01 | $57.94 | $18.74 | 36,819,930 |
2020-03-12 | $53.55 | $56.40 | $51.88 | $53.41 | $17.27 | 36,770,202 |
2020-03-11 | $60.89 | $61.83 | $58.06 | $58.31 | $18.86 | 32,617,374 |
2020-03-10 | $62.32 | $63.16 | $59.35 | $62.88 | $20.33 | 24,699,663 |
2020-03-09 | $62.95 | $63.73 | $59.59 | $60.39 | $19.53 | 25,397,181 |
2020-03-06 | $65.94 | $68.83 | $65.72 | $68.25 | $22.07 | 15,568,602 |
2020-03-05 | $69.93 | $70.58 | $68.63 | $68.96 | $22.30 | 14,684,232 |
2020-03-04 | $69.87 | $72.24 | $69.38 | $72.00 | $23.28 | 16,729,008 |
2020-03-03 | $70.23 | $73.04 | $68.55 | $68.91 | $22.28 | 24,367,152 |
2020-03-02 | $70.32 | $71.41 | $68.98 | $70.75 | $22.88 | 31,954,011 |
2020-02-28 | $70.08 | $70.96 | $68.42 | $70.45 | $22.78 | 34,617,111 |
2020-02-27 | $73.66 | $75.44 | $72.18 | $72.27 | $23.37 | 26,091,528 |
2020-02-26 | $76.13 | $76.74 | $74.73 | $75.31 | $24.27 | 20,588,007 |
2020-02-25 | $78.13 | $78.64 | $75.40 | $75.57 | $24.35 | 26,703,375 |
2020-02-24 | $77.97 | $78.59 | $77.60 | $78.06 | $25.15 | 22,547,781 |
2020-02-21 | $79.89 | $80.44 | $79.46 | $79.56 | $25.64 | 11,560,698 |
2020-02-20 | $80.08 | $80.62 | $79.60 | $80.45 | $25.92 | 6,725,832 |
2020-02-19 | $79.80 | $80.25 | $79.60 | $80.17 | $25.83 | 6,755,316 |
2020-02-18 | $79.36 | $80.09 | $78.98 | $79.51 | $25.62 | 8,205,165 |
2020-02-14 | $79.67 | $79.95 | $79.14 | $79.59 | $25.65 | 7,025,079 |
2020-02-13 | $79.30 | $79.97 | $78.90 | $79.84 | $25.73 | 7,331,358 |
2020-02-12 | $79.09 | $79.50 | $78.46 | $79.49 | $25.61 | 8,284,833 |
2020-02-11 | $78.97 | $79.44 | $78.41 | $78.52 | $25.30 | 8,935,227 |
2020-02-10 | $77.39 | $78.91 | $77.31 | $78.88 | $25.42 | 9,853,662 |
2020-02-07 | $78.92 | $79.19 | $77.67 | $77.87 | $25.09 | 9,293,064 |
2020-02-06 | $78.52 | $78.65 | $77.79 | $78.32 | $25.24 | 6,786,303 |
2020-02-05 | $78.81 | $78.81 | $77.90 | $78.17 | $25.19 | 10,797,141 |
2020-02-04 | $78.25 | $78.55 | $77.55 | $77.77 | $25.06 | 8,813,472 |
2020-02-03 | $77.18 | $77.59 | $76.67 | $77.10 | $24.84 | 10,319,034 |
2020-01-31 | $77.28 | $77.37 | $75.88 | $76.34 | $24.60 | 13,946,961 |
2020-01-30 | $76.41 | $77.85 | $76.35 | $77.78 | $25.06 | 9,677,379 |
2020-01-29 | $76.73 | $78.40 | $76.50 | $77.53 | $24.98 | 14,833,704 |
2020-01-28 | $75.72 | $76.63 | $75.30 | $76.22 | $24.56 | 10,960,068 |
2020-01-27 | $75.00 | $75.83 | $74.61 | $75.17 | $24.22 | 11,033,829 |
2020-01-24 | $76.68 | $77.04 | $76.04 | $76.70 | $24.72 | 10,812,150 |
2020-01-23 | $74.54 | $76.72 | $73.94 | $76.64 | $24.70 | 13,105,800 |
2020-01-22 | $75.12 | $75.19 | $74.22 | $74.61 | $24.04 | 12,779,739 |
2020-01-21 | $75.72 | $76.06 | $74.65 | $74.83 | $24.11 | 14,729,469 |
2020-01-17 | $75.50 | $77.19 | $75.19 | $76.40 | $24.62 | 31,340,472 |
2020-01-16 | $75.65 | $76.85 | $75.65 | $76.74 | $24.73 | 21,106,626 |
2020-01-15 | $74.51 | $75.58 | $74.38 | $74.99 | $24.16 | 14,355,570 |
2020-01-14 | $74.48 | $75.32 | $74.21 | $74.66 | $24.06 | 9,250,035 |
2020-01-13 | $73.37 | $74.77 | $73.15 | $74.69 | $24.07 | 10,919,148 |
2020-01-10 | $73.72 | $73.86 | $73.27 | $73.36 | $23.64 | 6,109,581 |
2020-01-09 | $73.40 | $73.75 | $73.22 | $73.74 | $23.76 | 6,462,906 |
2020-01-08 | $73.47 | $73.83 | $73.07 | $73.38 | $23.65 | 8,612,586 |
2020-01-07 | $72.70 | $73.53 | $72.16 | $73.00 | $23.52 | 14,361,051 |
2020-01-06 | $72.18 | $72.75 | $71.74 | $72.51 | $23.36 | 14,636,457 |
2020-01-03 | $72.00 | $72.94 | $71.63 | $72.89 | $23.49 | 9,979,023 |
2020-01-02 | $72.82 | $73.19 | $72.25 | $73.19 | $23.58 | 8,490,537 |
2019-12-31 | $72.18 | $72.78 | $72.09 | $72.36 | $23.32 | 6,238,422 |
2019-12-30 | $72.83 | $72.99 | $72.09 | $72.34 | $23.31 | 5,676,699 |
2019-12-27 | $72.94 | $73.11 | $72.61 | $72.85 | $23.47 | 6,152,616 |
2019-12-26 | $73.00 | $73.23 | $72.39 | $72.87 | $23.48 | 5,034,024 |
2019-12-24 | $72.86 | $73.10 | $72.77 | $72.98 | $23.52 | 2,587,011 |
2019-12-23 | $72.90 | $73.22 | $72.49 | $72.72 | $23.43 | 11,421,453 |
2019-12-20 | $72.58 | $73.24 | $72.14 | $73.18 | $23.58 | 35,541,489 |
2019-12-19 | $72.87 | $73.19 | $72.31 | $72.59 | $23.39 | 9,977,364 |
2019-12-18 | $72.30 | $73.58 | $72.11 | $72.94 | $23.50 | 14,110,833 |
2019-12-17 | $72.71 | $73.48 | $71.71 | $72.10 | $23.23 | 23,308,893 |
2019-12-16 | $73.16 | $73.55 | $72.72 | $72.79 | $23.46 | 9,321,681 |
2019-12-13 | $72.57 | $73.12 | $71.64 | $72.78 | $23.45 | 14,104,734 |
2019-12-12 | $71.57 | $73.40 | $71.21 | $72.28 | $23.29 | 19,882,776 |
2019-12-11 | $70.82 | $71.79 | $70.53 | $71.73 | $23.11 | 15,489,078 |
2019-12-10 | $69.90 | $70.58 | $69.43 | $70.40 | $22.68 | 10,450,890 |
2019-12-09 | $71.05 | $71.08 | $70.28 | $70.41 | $22.69 | 11,405,460 |
2019-12-06 | $71.27 | $71.95 | $71.12 | $71.27 | $22.97 | 13,095,228 |
2019-12-05 | $70.55 | $70.73 | $69.81 | $70.65 | $22.77 | 14,498,934 |
2019-12-04 | $70.13 | $70.72 | $69.88 | $70.45 | $22.70 | 14,705,961 |
2019-12-03 | $69.57 | $69.75 | $68.10 | $69.71 | $22.46 | 22,176,561 |
2019-12-02 | $71.42 | $71.74 | $69.98 | $70.01 | $22.56 | 13,358,223 |
2019-11-29 | $71.60 | $71.88 | $71.27 | $71.54 | $23.05 | 4,502,841 |
2019-11-27 | $71.70 | $71.99 | $71.42 | $71.89 | $23.17 | 5,918,451 |
2019-11-26 | $71.66 | $72.41 | $71.42 | $71.95 | $23.11 | 13,686,330 |
2019-11-25 | $70.39 | $71.95 | $70.11 | $71.79 | $23.06 | 10,466,601 |
2019-11-22 | $69.16 | $70.58 | $69.14 | $70.51 | $22.64 | 7,578,063 |
2019-11-21 | $69.60 | $69.86 | $69.18 | $69.40 | $22.29 | 8,387,919 |
2019-11-20 | $70.55 | $70.64 | $69.43 | $69.56 | $22.34 | 10,097,985 |
2019-11-19 | $71.55 | $71.55 | $70.89 | $71.01 | $22.81 | 7,097,730 |
2019-11-18 | $71.15 | $71.51 | $70.76 | $71.02 | $22.81 | 13,538,874 |
2019-11-15 | $72.31 | $72.31 | $71.36 | $71.61 | $23.00 | 8,582,808 |
2019-11-14 | $71.94 | $72.12 | $71.42 | $71.84 | $23.07 | 4,819,260 |
2019-11-13 | $72.21 | $72.36 | $71.77 | $71.95 | $23.11 | 7,421,406 |
2019-11-12 | $73.54 | $73.62 | $72.53 | $72.75 | $23.36 | 8,154,678 |
2019-11-11 | $73.66 | $74.05 | $73.22 | $73.90 | $23.73 | 4,008,006 |
2019-11-08 | $74.06 | $74.21 | $73.60 | $74.03 | $23.78 | 6,776,517 |
2019-11-07 | $73.91 | $74.72 | $73.76 | $74.08 | $23.79 | 10,401,750 |
2019-11-06 | $73.80 | $73.80 | $72.79 | $73.64 | $23.65 | 9,375,855 |
2019-11-05 | $73.31 | $74.35 | $73.17 | $73.88 | $23.73 | 10,254,789 |
2019-11-04 | $72.70 | $73.52 | $72.37 | $73.49 | $23.60 | 12,687,105 |
2019-11-01 | $70.94 | $72.29 | $70.50 | $72.27 | $23.21 | 13,942,002 |
2019-10-31 | $70.73 | $71.05 | $69.64 | $70.27 | $22.57 | 11,595,534 |
2019-10-30 | $70.88 | $71.28 | $70.06 | $71.05 | $22.82 | 8,098,671 |
2019-10-29 | $71.11 | $71.44 | $70.68 | $70.83 | $22.75 | 11,802,870 |
2019-10-28 | $72.53 | $72.61 | $71.31 | $71.52 | $22.97 | 16,466,982 |
2019-10-25 | $71.93 | $72.49 | $71.57 | $72.32 | $23.23 | 8,026,401 |
2019-10-24 | $72.53 | $72.74 | $71.26 | $71.66 | $23.01 | 9,241,893 |
2019-10-23 | $72.00 | $72.43 | $71.55 | $72.26 | $23.21 | 21,241,746 |
2019-10-22 | $70.76 | $72.32 | $69.98 | $72.29 | $23.22 | 22,920,543 |
2019-10-21 | $68.91 | $70.81 | $68.91 | $70.75 | $22.72 | 25,796,370 |
2019-10-18 | $68.55 | $69.21 | $68.30 | $68.67 | $22.05 | 60,356,619 |
2019-10-17 | $70.96 | $72.12 | $69.54 | $69.78 | $22.41 | 34,647,156 |
2019-10-16 | $69.92 | $69.92 | $68.53 | $69.00 | $22.16 | 14,001,801 |
2019-10-15 | $68.56 | $69.60 | $68.40 | $69.17 | $22.21 | 12,674,868 |
2019-10-14 | $68.61 | $68.94 | $68.01 | $68.56 | $22.02 | 11,892,090 |
2019-10-11 | $68.00 | $69.64 | $67.56 | $69.05 | $22.18 | 13,197,594 |
2019-10-10 | $66.25 | $67.03 | $66.22 | $66.94 | $21.50 | 18,769,251 |
2019-10-09 | $66.18 | $66.87 | $66.04 | $66.22 | $21.27 | 12,130,629 |
2019-10-08 | $66.05 | $66.80 | $65.63 | $65.86 | $21.15 | 12,186,414 |
2019-10-07 | $66.58 | $67.42 | $66.23 | $66.79 | $21.45 | 10,561,395 |
2019-10-04 | $66.34 | $67.03 | $65.93 | $66.71 | $21.42 | 19,607,091 |
2019-10-03 | $66.13 | $67.23 | $65.37 | $66.96 | $21.50 | 14,905,632 |
2019-10-02 | $66.61 | $67.31 | $66.10 | $66.27 | $21.28 | 20,860,608 |
2019-10-01 | $69.61 | $70.00 | $66.70 | $67.02 | $21.52 | 16,023,459 |
2019-09-30 | $68.95 | $69.92 | $68.95 | $69.27 | $22.25 | 9,413,043 |
2019-09-27 | $69.68 | $70.00 | $68.55 | $68.91 | $22.13 | 7,793,229 |
2019-09-26 | $68.89 | $69.76 | $68.68 | $69.42 | $22.29 | 8,890,077 |
2019-09-25 | $68.85 | $69.19 | $68.21 | $68.87 | $22.12 | 9,331,176 |
2019-09-24 | $69.22 | $70.39 | $68.35 | $68.63 | $22.04 | 16,192,446 |
2019-09-23 | $68.61 | $69.06 | $67.97 | $68.86 | $22.11 | 12,431,184 |
2019-09-20 | $70.72 | $71.00 | $68.42 | $68.62 | $22.04 | 40,212,861 |
2019-09-19 | $71.34 | $71.44 | $70.57 | $70.79 | $22.73 | 8,573,223 |
2019-09-18 | $70.92 | $71.24 | $70.08 | $71.15 | $22.85 | 11,034,414 |
2019-09-17 | $72.36 | $72.36 | $70.75 | $71.18 | $22.86 | 9,357,288 |
2019-09-16 | $71.71 | $72.85 | $71.55 | $72.39 | $23.25 | 15,569,913 |
2019-09-13 | $71.98 | $72.75 | $71.98 | $72.47 | $23.27 | 16,533,987 |
2019-09-12 | $71.04 | $71.81 | $70.47 | $71.55 | $22.98 | 20,018,766 |
2019-09-11 | $70.69 | $71.23 | $69.76 | $70.97 | $22.79 | 24,364,701 |
2019-09-10 | $69.04 | $70.81 | $69.03 | $70.69 | $22.70 | 19,832,040 |
2019-09-09 | $67.91 | $69.07 | $67.52 | $69.05 | $22.18 | 14,672,493 |
2019-09-06 | $68.44 | $68.59 | $67.14 | $67.52 | $21.68 | 16,259,766 |
2019-09-05 | $68.01 | $68.78 | $67.96 | $68.06 | $21.86 | 17,301,705 |
2019-09-04 | $66.55 | $67.55 | $66.55 | $67.50 | $21.68 | 18,197,742 |
2019-09-03 | $66.34 | $66.72 | $65.44 | $66.35 | $21.31 | 11,383,887 |
2019-08-30 | $67.14 | $67.67 | $66.91 | $67.02 | $21.52 | 11,693,061 |
2019-08-29 | $65.90 | $67.00 | $65.85 | $66.51 | $21.36 | 14,009,742 |
2019-08-28 | $64.25 | $65.41 | $64.07 | $65.39 | $20.92 | 11,028,333 |
2019-08-27 | $65.53 | $65.65 | $64.41 | $64.41 | $20.61 | 10,580,814 |
2019-08-26 | $65.24 | $65.65 | $64.53 | $65.03 | $20.81 | 11,855,961 |
2019-08-23 | $65.70 | $66.25 | $64.27 | $64.62 | $20.68 | 15,991,650 |
2019-08-22 | $65.74 | $66.76 | $65.39 | $66.14 | $21.16 | 16,617,780 |
2019-08-21 | $65.23 | $65.57 | $64.86 | $65.34 | $20.91 | 10,250,955 |
2019-08-20 | $65.06 | $65.33 | $64.73 | $64.79 | $20.73 | 9,933,993 |
2019-08-19 | $66.13 | $66.42 | $65.17 | $65.29 | $20.89 | 10,706,922 |
2019-08-16 | $65.04 | $65.50 | $64.64 | $65.09 | $20.83 | 11,607,156 |
2019-08-15 | $64.58 | $64.90 | $63.97 | $64.41 | $20.61 | 9,139,392 |
2019-08-14 | $65.43 | $65.89 | $64.46 | $64.58 | $20.67 | 13,392,171 |
2019-08-13 | $65.42 | $67.20 | $65.17 | $66.35 | $21.23 | 15,221,046 |
2019-08-12 | $66.04 | $66.24 | $65.26 | $65.83 | $21.07 | 13,603,476 |
2019-08-09 | $66.21 | $66.85 | $65.97 | $66.57 | $21.30 | 11,877,663 |
2019-08-08 | $65.81 | $66.95 | $65.72 | $66.74 | $21.36 | 10,826,301 |
2019-08-07 | $65.22 | $66.29 | $64.80 | $65.89 | $21.08 | 22,192,146 |
2019-08-06 | $65.68 | $66.84 | $65.24 | $66.49 | $21.28 | 16,497,930 |
2019-08-05 | $65.94 | $65.95 | $64.62 | $65.11 | $20.84 | 24,290,376 |
2019-08-02 | $67.65 | $67.75 | $66.43 | $67.12 | $21.48 | 18,967,281 |
2019-08-01 | $69.97 | $70.41 | $67.30 | $67.78 | $21.69 | 23,556,588 |
2019-07-31 | $70.47 | $71.25 | $69.71 | $70.40 | $22.53 | 19,799,337 |
2019-07-30 | $69.05 | $70.36 | $68.92 | $70.21 | $22.47 | 13,571,541 |
2019-07-29 | $68.80 | $69.93 | $68.77 | $69.62 | $22.28 | 12,546,813 |
2019-07-26 | $69.52 | $69.74 | $68.84 | $68.96 | $22.07 | 17,419,215 |
2019-07-25 | $69.01 | $70.14 | $68.68 | $69.50 | $22.24 | 18,660,639 |
2019-07-24 | $69.19 | $70.35 | $68.28 | $69.22 | $22.15 | 23,083,467 |
2019-07-23 | $71.35 | $71.35 | $69.71 | $69.94 | $22.38 | 20,503,518 |
2019-07-22 | $70.20 | $71.14 | $70.00 | $70.92 | $22.69 | 17,126,736 |
2019-07-19 | $72.00 | $72.67 | $70.21 | $70.31 | $22.50 | 23,911,770 |
2019-07-18 | $71.43 | $71.93 | $69.50 | $71.83 | $22.99 | 41,015,319 |
2019-07-17 | $73.35 | $73.65 | $70.06 | $71.38 | $22.84 | 103,769,448 |
2019-07-16 | $78.40 | $80.23 | $78.40 | $79.55 | $25.46 | 25,891,686 |
2019-07-15 | $78.53 | $78.60 | $77.95 | $78.50 | $25.12 | 10,299,372 |
2019-07-12 | $77.48 | $78.76 | $77.33 | $78.58 | $25.15 | 10,250,796 |
2019-07-11 | $76.64 | $77.78 | $76.37 | $77.25 | $24.72 | 8,189,961 |
2019-07-10 | $76.90 | $77.12 | $76.30 | $76.58 | $24.51 | 9,113,781 |
2019-07-09 | $76.98 | $77.05 | $76.33 | $76.70 | $24.54 | 10,184,475 |
2019-07-08 | $78.10 | $78.25 | $76.88 | $77.22 | $24.71 | 8,682,822 |
2019-07-05 | $78.25 | $78.55 | $77.41 | $78.40 | $25.09 | 7,467,711 |
2019-07-03 | $78.37 | $78.93 | $78.32 | $78.68 | $25.18 | 3,918,471 |
2019-07-02 | $78.50 | $78.60 | $77.73 | $78.28 | $25.05 | 8,983,506 |
2019-07-01 | $78.56 | $79.40 | $78.05 | $78.63 | $25.16 | 10,456,056 |
2019-06-28 | $76.80 | $77.68 | $76.42 | $77.37 | $24.76 | 13,873,755 |
2019-06-27 | $76.21 | $77.15 | $76.21 | $76.45 | $24.46 | 6,834,057 |
2019-06-26 | $76.37 | $76.78 | $76.17 | $76.18 | $24.38 | 8,106,717 |
2019-06-25 | $77.64 | $77.83 | $75.88 | $76.09 | $24.35 | 13,604,400 |
2019-06-24 | $78.67 | $78.81 | $77.35 | $77.52 | $24.81 | 8,069,001 |
2019-06-21 | $78.90 | $79.72 | $78.62 | $78.67 | $25.17 | 15,156,285 |
2019-06-20 | $78.48 | $79.28 | $78.22 | $79.05 | $25.30 | 15,308,577 |
2019-06-19 | $77.65 | $77.85 | $76.62 | $77.39 | $24.77 | 7,638,783 |
2019-06-18 | $77.39 | $78.36 | $76.97 | $77.74 | $24.88 | 10,408,476 |
2019-06-17 | $77.09 | $77.40 | $76.59 | $76.70 | $24.54 | 8,949,696 |
2019-06-14 | $77.69 | $77.94 | $76.76 | $77.17 | $24.69 | 8,396,826 |
2019-06-13 | $78.30 | $78.30 | $77.35 | $77.64 | $24.85 | 11,366,289 |
2019-06-12 | $78.54 | $78.91 | $78.11 | $78.23 | $25.03 | 8,306,517 |
2019-06-11 | $79.13 | $79.71 | $78.07 | $78.60 | $25.15 | 7,960,542 |
2019-06-10 | $78.38 | $79.38 | $78.01 | $78.67 | $25.17 | 7,642,770 |
2019-06-07 | $77.93 | $78.46 | $77.66 | $78.07 | $24.98 | 7,832,937 |
2019-06-06 | $78.19 | $78.38 | $77.10 | $77.51 | $24.80 | 9,966,687 |
2019-06-05 | $76.74 | $78.40 | $76.72 | $78.03 | $24.97 | 14,114,055 |
2019-06-04 | $75.15 | $76.72 | $75.09 | $76.66 | $24.53 | 13,176,660 |
2019-06-03 | $74.51 | $75.55 | $74.21 | $74.52 | $23.85 | 13,186,482 |
2019-05-31 | $74.06 | $75.04 | $73.51 | $74.47 | $23.83 | 17,480,922 |
2019-05-30 | $73.96 | $75.25 | $73.81 | $75.01 | $24.00 | 13,039,266 |
2019-05-29 | $73.74 | $74.21 | $73.20 | $73.95 | $23.59 | 16,341,123 |
2019-05-28 | $75.38 | $75.65 | $74.36 | $74.52 | $23.77 | 22,530,633 |
2019-05-24 | $75.77 | $75.90 | $74.53 | $74.90 | $23.89 | 13,645,836 |
2019-05-23 | $76.50 | $76.60 | $74.80 | $75.38 | $24.04 | 24,498,345 |
2019-05-22 | $78.14 | $78.14 | $77.30 | $77.44 | $24.70 | 11,738,511 |
2019-05-21 | $78.35 | $78.68 | $77.95 | $78.34 | $24.99 | 24,703,866 |
2019-05-20 | $77.99 | $78.55 | $77.51 | $78.06 | $24.90 | 8,156,307 |
2019-05-17 | $77.89 | $78.77 | $77.42 | $78.40 | $25.01 | 10,568,151 |
2019-05-16 | $77.58 | $78.58 | $77.34 | $78.22 | $24.95 | 10,867,725 |
2019-05-15 | $77.57 | $78.51 | $77.33 | $77.39 | $24.69 | 12,555,684 |
2019-05-14 | $76.94 | $78.79 | $76.90 | $78.24 | $24.96 | 9,666,294 |
2019-05-13 | $77.20 | $77.58 | $76.42 | $76.77 | $24.49 | 14,757,294 |
2019-05-10 | $77.92 | $78.94 | $76.77 | $78.69 | $25.10 | 8,969,997 |
2019-05-09 | $77.58 | $78.36 | $76.93 | $78.17 | $24.93 | 8,523,075 |
2019-05-08 | $78.26 | $79.11 | $78.00 | $78.20 | $24.94 | 9,931,737 |
2019-05-07 | $79.19 | $79.24 | $77.24 | $78.27 | $24.97 | 16,264,797 |
2019-05-06 | $79.12 | $80.32 | $79.06 | $80.07 | $25.54 | 8,651,865 |
2019-05-03 | $79.33 | $80.73 | $79.13 | $80.52 | $25.68 | 7,392,000 |
2019-05-02 | $78.99 | $79.18 | $78.05 | $78.91 | $25.17 | 8,423,937 |
2019-05-01 | $79.55 | $79.80 | $78.92 | $79.13 | $25.24 | 10,839,273 |
2019-04-30 | $79.34 | $79.83 | $78.52 | $79.63 | $25.40 | 10,522,869 |
2019-04-29 | $79.08 | $79.56 | $78.73 | $79.37 | $25.32 | 8,044,905 |
2019-04-26 | $78.65 | $79.33 | $78.63 | $79.17 | $25.25 | 8,909,337 |
2019-04-25 | $78.86 | $79.04 | $78.03 | $78.54 | $25.05 | 9,123,432 |
2019-04-24 | $79.09 | $80.37 | $79.09 | $79.32 | $25.30 | 11,260,740 |
2019-04-23 | $78.81 | $79.09 | $78.21 | $79.02 | $25.21 | 10,312,578 |
2019-04-22 | $78.69 | $79.26 | $78.20 | $78.82 | $25.14 | 10,434,594 |
2019-04-18 | $79.83 | $79.83 | $78.47 | $78.97 | $25.19 | 18,888,336 |
2019-04-17 | $79.40 | $80.51 | $78.70 | $78.94 | $25.18 | 24,583,935 |
2019-04-16 | $76.12 | $76.31 | $75.57 | $75.89 | $24.21 | 10,316,895 |
2019-04-15 | $76.40 | $76.65 | $75.54 | $75.87 | $24.20 | 11,035,911 |
2019-04-12 | $75.79 | $76.82 | $75.54 | $76.66 | $24.45 | 11,161,794 |
2019-04-11 | $75.22 | $75.51 | $74.88 | $75.40 | $24.05 | 6,002,199 |
2019-04-10 | $74.83 | $75.25 | $74.25 | $75.07 | $23.95 | 7,667,172 |
2019-04-09 | $75.09 | $75.32 | $74.11 | $74.69 | $23.82 | 13,069,068 |
2019-04-08 | $74.54 | $75.74 | $74.37 | $75.62 | $24.12 | 12,559,290 |
2019-04-05 | $74.76 | $75.25 | $74.18 | $74.42 | $23.74 | 13,231,428 |
2019-04-04 | $75.03 | $75.24 | $74.59 | $74.80 | $23.86 | 23,358,873 |
2019-04-03 | $76.32 | $76.59 | $75.09 | $75.22 | $23.99 | 21,575,802 |
2019-04-02 | $76.92 | $77.15 | $76.12 | $76.18 | $24.30 | 10,810,899 |
2019-04-01 | $75.35 | $76.78 | $75.13 | $76.70 | $24.47 | 14,290,878 |
2019-03-29 | $74.91 | $75.16 | $74.66 | $74.82 | $23.87 | 11,731,077 |
2019-03-28 | $73.55 | $74.49 | $73.40 | $74.43 | $23.74 | 9,661,560 |
2019-03-27 | $72.92 | $73.55 | $72.69 | $73.40 | $23.41 | 5,966,781 |
2019-03-26 | $73.19 | $73.59 | $72.47 | $73.04 | $23.30 | 8,594,844 |
2019-03-25 | $72.23 | $73.25 | $72.23 | $72.76 | $23.21 | 8,603,538 |
2019-03-22 | $73.43 | $73.51 | $72.42 | $72.51 | $23.13 | 9,971,922 |
2019-03-21 | $72.32 | $73.80 | $72.25 | $73.64 | $23.49 | 6,540,771 |
2019-03-20 | $72.82 | $73.65 | $72.36 | $72.82 | $23.23 | 14,347,857 |
2019-03-19 | $74.04 | $74.37 | $72.80 | $72.95 | $23.27 | 13,514,262 |
2019-03-18 | $73.39 | $74.13 | $72.83 | $73.87 | $23.56 | 11,989,305 |
2019-03-15 | $72.87 | $73.70 | $72.60 | $72.81 | $23.23 | 40,900,668 |
2019-03-14 | $74.09 | $74.15 | $72.79 | $73.00 | $23.29 | 12,828,684 |
2019-03-13 | $73.06 | $74.39 | $72.53 | $73.97 | $23.60 | 14,249,487 |
2019-03-12 | $73.12 | $73.36 | $72.26 | $72.66 | $23.18 | 16,727,313 |
2019-03-11 | $71.63 | $72.96 | $71.23 | $72.95 | $23.27 | 13,271,172 |
2019-03-08 | $71.47 | $71.83 | $70.57 | $71.77 | $22.89 | 16,813,833 |
2019-03-07 | $71.81 | $72.26 | $71.61 | $72.02 | $22.97 | 17,881,407 |
2019-03-06 | $71.94 | $72.41 | $71.50 | $72.05 | $22.98 | 16,138,536 |
2019-03-05 | $72.92 | $73.15 | $72.42 | $72.46 | $23.11 | 11,401,200 |
2019-03-04 | $72.81 | $73.53 | $72.19 | $72.83 | $23.23 | 12,434,595 |
2019-03-01 | $73.30 | $73.35 | $72.40 | $72.45 | $23.11 | 14,716,659 |
2019-02-28 | $72.48 | $72.88 | $72.31 | $72.67 | $23.18 | 15,549,240 |
2019-02-27 | $72.34 | $72.90 | $72.06 | $72.66 | $23.18 | 10,802,808 |
2019-02-26 | $72.77 | $73.24 | $72.63 | $72.76 | $23.13 | 20,600,664 |
2019-02-25 | $73.48 | $73.50 | $72.74 | $72.82 | $23.15 | 15,393,858 |
2019-02-22 | $72.67 | $73.34 | $72.62 | $73.31 | $23.31 | 8,269,401 |
2019-02-21 | $73.35 | $73.40 | $72.28 | $72.57 | $23.07 | 9,765,951 |
2019-02-20 | $72.59 | $73.32 | $72.59 | $73.25 | $23.29 | 11,590,734 |
2019-02-19 | $71.35 | $72.88 | $71.21 | $72.51 | $23.05 | 14,123,766 |
2019-02-15 | $72.20 | $72.63 | $71.51 | $72.54 | $23.06 | 17,421,486 |
2019-02-14 | $70.69 | $71.86 | $70.59 | $71.63 | $22.77 | 9,740,382 |
2019-02-13 | $71.34 | $71.53 | $70.77 | $71.13 | $22.61 | 13,932,795 |
2019-02-12 | $70.00 | $71.22 | $69.88 | $71.12 | $22.61 | 16,452,096 |
2019-02-11 | $68.99 | $70.49 | $68.95 | $69.21 | $22.00 | 18,703,983 |
2019-02-08 | $67.73 | $68.76 | $67.67 | $68.75 | $21.86 | 13,010,232 |
2019-02-07 | $67.67 | $68.44 | $67.41 | $68.21 | $21.69 | 14,533,131 |
2019-02-06 | $68.08 | $68.44 | $67.86 | $68.09 | $21.65 | 16,152,918 |
2019-02-05 | $67.37 | $68.28 | $66.55 | $68.27 | $21.71 | 18,077,559 |
2019-02-04 | $66.06 | $67.46 | $66.05 | $67.42 | $21.43 | 15,569,118 |
2019-02-01 | $65.62 | $66.50 | $65.41 | $66.20 | $21.05 | 13,041,945 |
2019-01-31 | $66.43 | $66.43 | $65.37 | $65.70 | $20.89 | 17,815,338 |
2019-01-30 | $65.65 | $66.67 | $65.32 | $66.30 | $21.08 | 18,750,903 |
2019-01-29 | $65.85 | $66.10 | $65.33 | $65.42 | $20.80 | 13,223,946 |
2019-01-28 | $65.38 | $65.90 | $65.02 | $65.61 | $20.86 | 12,826,680 |
2019-01-25 | $65.55 | $66.95 | $65.32 | $66.20 | $21.05 | 24,131,274 |
2019-01-24 | $65.55 | $65.70 | $64.62 | $65.05 | $20.68 | 21,290,088 |
2019-01-23 | $66.08 | $66.41 | $64.12 | $65.08 | $20.69 | 15,826,359 |
2019-01-22 | $67.11 | $67.25 | $65.42 | $65.83 | $20.93 | 18,841,245 |
2019-01-18 | $65.39 | $67.77 | $65.37 | $67.36 | $21.42 | 23,062,932 |
2019-01-17 | $63.96 | $65.26 | $63.14 | $65.09 | $20.69 | 33,753,432 |
2019-01-16 | $65.16 | $65.67 | $64.82 | $65.38 | $20.79 | 17,377,494 |
2019-01-15 | $65.27 | $65.43 | $64.32 | $65.11 | $20.70 | 12,534,330 |
2019-01-14 | $64.88 | $65.56 | $64.71 | $65.27 | $20.75 | 13,432,326 |
2019-01-11 | $64.46 | $65.57 | $64.32 | $65.22 | $20.74 | 11,508,570 |
2019-01-10 | $63.81 | $64.98 | $63.36 | $64.69 | $20.57 | 16,212,159 |
2019-01-09 | $63.73 | $64.28 | $63.13 | $63.98 | $20.34 | 13,292,148 |
2019-01-08 | $63.78 | $64.18 | $62.64 | $63.35 | $20.14 | 15,237,852 |
2019-01-07 | $62.43 | $63.07 | $61.35 | $62.45 | $19.85 | 18,787,398 |
2019-01-04 | $61.00 | $62.83 | $60.53 | $62.79 | $19.96 | 18,543,456 |
2019-01-03 | $61.36 | $61.81 | $60.36 | $60.98 | $19.39 | 23,527,131 |
2019-01-02 | $60.76 | $62.25 | $60.02 | $61.95 | $19.70 | 15,039,270 |
2018-12-31 | $62.50 | $62.77 | $61.53 | $62.13 | $19.75 | 10,335,123 |
2018-12-28 | $62.51 | $62.98 | $61.74 | $62.08 | $19.74 | 10,248,165 |
2018-12-27 | $60.89 | $62.10 | $59.64 | $62.06 | $19.73 | 12,512,448 |
2018-12-26 | $59.17 | $61.73 | $58.47 | $61.72 | $19.62 | 15,203,289 |
2018-12-24 | $60.41 | $60.52 | $58.68 | $58.76 | $18.68 | 9,111,924 |
2018-12-21 | $61.82 | $62.72 | $60.46 | $60.70 | $19.30 | 30,012,867 |
2018-12-20 | $61.89 | $62.42 | $60.84 | $61.61 | $19.59 | 25,473,384 |
2018-12-19 | $63.56 | $65.56 | $61.70 | $62.05 | $19.73 | 21,965,622 |
2018-12-18 | $65.17 | $65.72 | $63.33 | $63.89 | $20.31 | 19,406,304 |
2018-12-17 | $65.47 | $65.54 | $64.05 | $64.68 | $20.56 | 26,527,203 |
2018-12-14 | $68.27 | $68.28 | $65.58 | $65.83 | $20.93 | 17,166,552 |
2018-12-13 | $69.29 | $69.64 | $67.94 | $68.84 | $21.89 | 13,566,525 |
2018-12-12 | $69.26 | $70.39 | $68.85 | $68.88 | $21.90 | 16,614,351 |
2018-12-11 | $69.50 | $69.89 | $67.66 | $68.09 | $21.65 | 11,162,091 |
2018-12-10 | $67.72 | $68.57 | $66.43 | $68.30 | $21.71 | 15,786,132 |
2018-12-07 | $69.43 | $70.40 | $67.98 | $68.03 | $21.63 | 24,647,622 |
2018-12-06 | $69.32 | $69.83 | $68.23 | $69.82 | $22.20 | 27,346,182 |
2018-12-04 | $73.23 | $73.46 | $70.44 | $70.60 | $22.45 | 20,458,803 |
2018-12-03 | $73.81 | $73.90 | $72.82 | $73.15 | $23.26 | 25,546,773 |
2018-11-30 | $71.76 | $73.09 | $71.65 | $72.63 | $23.09 | 20,461,797 |
2018-11-29 | $72.16 | $72.70 | $71.54 | $71.77 | $22.82 | 11,766,009 |
2018-11-28 | $70.41 | $72.78 | $70.11 | $72.75 | $23.06 | 15,327,177 |
2018-11-27 | $69.95 | $70.73 | $69.88 | $70.41 | $22.32 | 12,150,633 |
2018-11-26 | $70.37 | $71.06 | $70.16 | $70.42 | $22.32 | 10,809,597 |
2018-11-23 | $69.39 | $70.23 | $69.00 | $69.78 | $22.12 | 6,587,775 |
2018-11-21 | $69.53 | $70.68 | $69.32 | $70.21 | $22.25 | 10,805,115 |
2018-11-20 | $71.85 | $72.15 | $68.93 | $69.22 | $21.94 | 20,650,911 |
2018-11-19 | $72.42 | $72.80 | $71.25 | $72.08 | $22.85 | 22,419,441 |
2018-11-16 | $72.25 | $73.61 | $71.98 | $72.61 | $23.01 | 13,983,063 |
2018-11-15 | $69.88 | $72.50 | $69.49 | $72.22 | $22.89 | 15,659,607 |
2018-11-14 | $71.12 | $71.84 | $70.10 | $70.50 | $22.35 | 16,729,014 |
2018-11-13 | $70.11 | $71.34 | $69.63 | $70.28 | $22.28 | 13,707,663 |
2018-11-12 | $70.66 | $71.27 | $69.51 | $69.64 | $22.07 | 12,120,543 |
2018-11-09 | $71.08 | $71.53 | $69.88 | $70.66 | $22.40 | 16,848,537 |
2018-11-08 | $72.03 | $72.77 | $71.22 | $71.67 | $22.72 | 11,694,228 |
2018-11-07 | $71.18 | $72.50 | $70.75 | $72.31 | $22.92 | 16,020,798 |
2018-11-06 | $69.12 | $70.48 | $69.07 | $70.37 | $22.30 | 13,173,705 |
2018-11-05 | $69.74 | $70.15 | $69.08 | $69.09 | $21.90 | 16,387,854 |
2018-11-02 | $70.05 | $70.49 | $68.58 | $69.18 | $21.93 | 15,764,202 |
2018-11-01 | $69.13 | $69.90 | $68.87 | $69.59 | $22.06 | 17,722,590 |
2018-10-31 | $69.67 | $69.98 | $68.82 | $68.86 | $21.83 | 23,142,564 |
2018-10-30 | $65.98 | $68.98 | $65.93 | $68.81 | $21.81 | 24,469,953 |
2018-10-29 | $66.96 | $67.49 | $64.64 | $65.69 | $20.82 | 23,476,266 |
2018-10-26 | $64.04 | $66.51 | $63.65 | $65.92 | $20.89 | 18,998,262 |
2018-10-25 | $66.15 | $67.48 | $65.76 | $66.39 | $21.04 | 21,255,150 |
2018-10-24 | $66.85 | $67.71 | $65.83 | $65.91 | $20.89 | 23,813,082 |
2018-10-23 | $66.97 | $67.32 | $65.74 | $66.82 | $21.18 | 23,575,599 |
2018-10-22 | $67.76 | $68.94 | $67.36 | $68.31 | $21.65 | 20,346,135 |
2018-10-19 | $68.75 | $69.28 | $67.84 | $67.94 | $21.53 | 29,726,376 |
2018-10-18 | $70.38 | $70.55 | $68.46 | $68.65 | $21.76 | 32,648,151 |
2018-10-17 | $73.00 | $73.05 | $69.85 | $70.71 | $22.41 | 32,293,446 |
2018-10-16 | $71.15 | $72.45 | $70.76 | $72.20 | $22.88 | 27,233,421 |
2018-10-15 | $70.07 | $71.21 | $69.94 | $70.86 | $22.46 | 16,469,784 |
2018-10-12 | $70.62 | $71.35 | $69.77 | $70.20 | $22.25 | 23,339,994 |
2018-10-11 | $69.44 | $70.57 | $68.60 | $68.77 | $21.80 | 34,414,800 |
2018-10-10 | $74.55 | $74.61 | $69.54 | $69.56 | $22.05 | 32,506,200 |
2018-10-09 | $75.10 | $75.34 | $74.54 | $74.61 | $23.65 | 17,420,259 |
2018-10-08 | $74.46 | $75.01 | $73.38 | $74.76 | $23.70 | 11,721,732 |
2018-10-05 | $75.65 | $75.65 | $73.99 | $74.55 | $23.63 | 13,015,416 |
2018-10-04 | $75.03 | $75.38 | $73.76 | $74.67 | $23.67 | 13,570,218 |
2018-10-03 | $74.64 | $75.66 | $74.43 | $74.99 | $23.77 | 12,136,998 |
2018-10-02 | $75.08 | $75.09 | $74.12 | $74.33 | $23.56 | 14,474,244 |
2018-10-01 | $74.38 | $75.36 | $74.35 | $75.03 | $23.78 | 12,463,314 |
2018-09-28 | $74.00 | $74.41 | $73.76 | $74.05 | $23.47 | 9,373,332 |
2018-09-27 | $74.23 | $74.89 | $73.27 | $74.21 | $23.52 | 8,328,450 |
2018-09-26 | $73.48 | $74.49 | $73.45 | $73.90 | $23.42 | 12,197,919 |
2018-09-25 | $73.54 | $73.68 | $72.99 | $73.32 | $23.24 | 11,865,093 |
2018-09-24 | $73.58 | $73.94 | $73.06 | $73.30 | $23.23 | 14,310,348 |
2018-09-21 | $72.75 | $74.13 | $72.69 | $73.99 | $23.45 | 54,875,202 |
2018-09-20 | $74.25 | $74.53 | $72.92 | $73.05 | $23.15 | 15,951,321 |
2018-09-19 | $74.27 | $74.69 | $73.89 | $73.99 | $23.45 | 16,577,835 |
2018-09-18 | $73.96 | $74.65 | $73.56 | $74.11 | $23.49 | 15,438,603 |
2018-09-17 | $73.63 | $73.86 | $73.19 | $73.34 | $23.25 | 13,281,150 |
2018-09-14 | $73.28 | $74.13 | $72.96 | $73.48 | $23.29 | 12,329,607 |
2018-09-13 | $74.00 | $74.12 | $72.89 | $73.18 | $23.20 | 15,527,298 |
2018-09-12 | $74.16 | $74.75 | $73.92 | $74.14 | $23.50 | 10,587,783 |
2018-09-11 | $74.28 | $74.70 | $73.66 | $74.11 | $23.49 | 15,547,659 |
2018-09-10 | $74.08 | $74.78 | $73.65 | $74.32 | $23.56 | 15,406,446 |
2018-09-07 | $73.75 | $74.37 | $73.59 | $73.63 | $23.34 | 15,774,915 |
2018-09-06 | $74.16 | $74.91 | $74.01 | $74.06 | $23.47 | 13,761,408 |
2018-09-05 | $73.92 | $74.68 | $73.41 | $74.30 | $23.55 | 14,278,158 |
2018-09-04 | $74.16 | $74.88 | $74.03 | $74.84 | $23.72 | 17,746,143 |
2018-08-31 | $73.88 | $74.50 | $73.81 | $74.16 | $23.51 | 14,774,175 |
2018-08-30 | $74.33 | $74.70 | $73.93 | $74.21 | $23.52 | 12,687,639 |
2018-08-29 | $75.37 | $75.51 | $74.70 | $74.82 | $23.64 | 10,176,345 |
2018-08-28 | $75.93 | $76.24 | $75.06 | $75.21 | $23.77 | 9,406,821 |
2018-08-27 | $75.01 | $75.62 | $74.85 | $75.50 | $23.86 | 10,892,901 |
2018-08-24 | $74.02 | $75.01 | $73.98 | $74.65 | $23.59 | 12,876,162 |
2018-08-23 | $73.90 | $74.54 | $73.73 | $73.95 | $23.37 | 13,247,535 |
2018-08-22 | $74.36 | $74.69 | $73.70 | $73.73 | $23.30 | 9,284,526 |
2018-08-21 | $73.84 | $75.14 | $73.80 | $74.69 | $23.60 | 14,810,448 |
2018-08-20 | $73.90 | $74.75 | $73.68 | $73.77 | $23.31 | 18,277,770 |
2018-08-17 | $73.52 | $74.10 | $73.22 | $73.69 | $23.29 | 10,659,834 |
2018-08-16 | $73.37 | $73.69 | $72.65 | $73.44 | $23.21 | 15,801,258 |
2018-08-15 | $72.93 | $73.55 | $72.63 | $73.16 | $23.12 | 14,186,946 |
2018-08-14 | $72.83 | $73.98 | $72.83 | $73.70 | $23.29 | 15,936,765 |
2018-08-13 | $72.44 | $73.06 | $72.29 | $72.61 | $22.95 | 11,654,424 |
2018-08-10 | $71.51 | $72.79 | $71.51 | $72.39 | $22.88 | 10,072,686 |
2018-08-09 | $72.71 | $72.88 | $72.07 | $72.17 | $22.81 | 10,171,695 |
2018-08-08 | $72.59 | $72.85 | $72.19 | $72.54 | $22.92 | 9,410,517 |
2018-08-07 | $72.34 | $72.91 | $72.20 | $72.59 | $22.94 | 9,259,836 |
2018-08-06 | $71.37 | $72.42 | $71.30 | $72.15 | $22.80 | 15,274,845 |
2018-08-03 | $71.12 | $71.43 | $70.45 | $71.26 | $22.52 | 12,797,937 |
2018-08-02 | $70.09 | $71.37 | $70.09 | $71.09 | $22.47 | 14,706,039 |
2018-08-01 | $70.74 | $71.17 | $70.13 | $70.62 | $22.32 | 12,787,512 |
2018-07-31 | $70.47 | $71.26 | $70.41 | $70.68 | $22.34 | 24,276,249 |
2018-07-30 | $70.31 | $71.27 | $70.16 | $70.29 | $22.21 | 20,031,741 |
2018-07-27 | $70.85 | $71.24 | $69.93 | $70.27 | $22.21 | 17,736,228 |
2018-07-26 | $71.67 | $72.22 | $70.71 | $70.89 | $22.40 | 13,581,384 |
2018-07-25 | $69.04 | $71.07 | $68.78 | $70.95 | $22.42 | 19,965,375 |
2018-07-24 | $69.96 | $70.89 | $68.79 | $69.15 | $21.85 | 27,708,723 |
2018-07-23 | $68.73 | $70.43 | $68.73 | $70.28 | $22.21 | 18,604,329 |
2018-07-20 | $68.74 | $69.90 | $68.58 | $69.46 | $21.95 | 25,995,963 |
2018-07-19 | $68.52 | $69.55 | $66.71 | $69.15 | $21.85 | 32,689,938 |
2018-07-18 | $66.65 | $69.11 | $66.30 | $69.00 | $21.81 | 49,733,970 |
2018-07-17 | $63.75 | $64.59 | $63.23 | $64.44 | $20.36 | 26,122,671 |
2018-07-16 | $64.88 | $65.22 | $63.29 | $64.00 | $20.23 | 24,953,712 |
2018-07-13 | $64.61 | $65.36 | $64.48 | $64.71 | $20.45 | 14,811,027 |
2018-07-12 | $65.38 | $65.59 | $64.46 | $64.68 | $20.44 | 19,043,991 |
2018-07-11 | $65.69 | $65.69 | $64.35 | $64.81 | $20.48 | 12,486,015 |
2018-07-10 | $66.69 | $66.69 | $65.28 | $66.05 | $20.87 | 11,245,167 |
2018-07-09 | $65.32 | $66.67 | $65.28 | $66.50 | $21.02 | 13,605,732 |
2018-07-06 | $64.58 | $65.32 | $64.16 | $65.00 | $20.54 | 8,359,935 |
2018-07-05 | $64.29 | $64.63 | $63.86 | $64.36 | $20.34 | 11,056,029 |
2018-07-03 | $64.42 | $64.69 | $63.74 | $63.85 | $20.18 | 5,216,388 |
2018-07-02 | $63.54 | $64.51 | $63.27 | $64.26 | $20.31 | 9,558,489 |
2018-06-29 | $63.94 | $64.57 | $63.67 | $63.78 | $20.16 | 15,006,834 |
2018-06-28 | $63.88 | $64.11 | $62.72 | $63.59 | $20.10 | 15,881,538 |
2018-06-27 | $64.18 | $65.42 | $63.78 | $63.78 | $20.16 | 15,345,624 |
2018-06-26 | $63.99 | $64.56 | $63.99 | $64.18 | $20.28 | 10,959,033 |
2018-06-25 | $64.69 | $64.92 | $63.46 | $64.08 | $20.25 | 14,053,341 |
2018-06-22 | $64.69 | $65.23 | $64.57 | $64.78 | $20.47 | 25,936,950 |
2018-06-21 | $64.75 | $64.95 | $63.86 | $64.05 | $20.24 | 14,091,198 |
2018-06-20 | $65.00 | $65.20 | $64.59 | $64.87 | $20.50 | 10,010,973 |
2018-06-19 | $65.28 | $65.52 | $64.70 | $64.83 | $20.49 | 17,902,908 |
2018-06-18 | $66.04 | $66.54 | $65.85 | $66.11 | $20.89 | 10,431,930 |
2018-06-15 | $65.96 | $66.77 | $65.26 | $66.65 | $21.06 | 24,099,717 |
2018-06-14 | $66.40 | $66.64 | $65.65 | $65.89 | $20.82 | 12,164,868 |
2018-06-13 | $66.75 | $67.08 | $65.86 | $66.13 | $20.90 | 14,660,769 |
2018-06-12 | $67.25 | $67.69 | $66.67 | $66.75 | $21.09 | 12,632,226 |
2018-06-11 | $67.07 | $67.66 | $66.60 | $67.28 | $21.26 | 15,370,557 |
2018-06-08 | $65.90 | $67.14 | $65.75 | $67.07 | $21.20 | 15,488,229 |
2018-06-07 | $65.33 | $65.80 | $65.10 | $65.75 | $20.78 | 16,922,976 |
2018-06-06 | $64.75 | $65.34 | $64.14 | $65.33 | $20.65 | 8,592,801 |
2018-06-05 | $64.68 | $64.95 | $63.74 | $64.69 | $20.44 | 10,730,844 |
2018-06-04 | $65.61 | $65.82 | $64.38 | $64.69 | $20.44 | 11,710,611 |
2018-06-01 | $65.22 | $65.95 | $65.12 | $65.44 | $20.68 | 13,277,265 |
2018-05-31 | $65.56 | $65.90 | $64.48 | $64.65 | $20.43 | 20,043,630 |
2018-05-30 | $64.37 | $65.93 | $64.29 | $65.64 | $20.74 | 14,168,355 |
2018-05-29 | $64.11 | $64.47 | $63.62 | $64.22 | $20.23 | 11,384,514 |
2018-05-25 | $64.44 | $64.82 | $64.33 | $64.68 | $20.37 | 11,542,905 |
2018-05-24 | $63.63 | $64.65 | $63.53 | $64.43 | $20.29 | 11,096,970 |
2018-05-23 | $63.00 | $63.60 | $62.62 | $63.55 | $20.02 | 9,172,080 |
2018-05-22 | $64.11 | $64.54 | $63.42 | $63.47 | $19.99 | 10,342,791 |
2018-05-21 | $64.05 | $64.67 | $63.89 | $64.01 | $20.16 | 9,582,639 |
2018-05-18 | $63.55 | $63.98 | $63.13 | $63.76 | $20.08 | 8,107,152 |
2018-05-17 | $63.09 | $64.07 | $63.04 | $63.52 | $20.01 | 9,158,724 |
2018-05-16 | $62.64 | $63.64 | $62.61 | $63.28 | $19.93 | 13,426,881 |
2018-05-15 | $62.33 | $62.82 | $61.89 | $62.61 | $19.72 | 9,943,194 |
2018-05-14 | $63.79 | $63.79 | $62.70 | $62.90 | $19.81 | 10,257,378 |
2018-05-11 | $62.96 | $63.88 | $62.80 | $63.09 | $19.87 | 13,797,651 |
2018-05-10 | $62.79 | $63.03 | $62.07 | $62.81 | $19.78 | 12,987,636 |
2018-05-09 | $60.86 | $62.45 | $60.63 | $62.25 | $19.61 | 18,455,667 |
2018-05-08 | $60.33 | $61.17 | $60.14 | $60.57 | $19.08 | 15,062,820 |
2018-05-07 | $60.26 | $60.75 | $60.12 | $60.50 | $19.06 | 10,868,283 |
2018-05-04 | $58.69 | $60.41 | $58.58 | $59.97 | $18.89 | 12,558,324 |
2018-05-03 | $59.10 | $59.52 | $57.97 | $59.09 | $18.61 | 16,839,585 |
2018-05-02 | $59.64 | $60.39 | $59.22 | $59.38 | $18.70 | 15,434,394 |
2018-05-01 | $59.29 | $60.10 | $59.03 | $59.85 | $18.85 | 14,810,667 |
2018-04-30 | $60.57 | $61.07 | $59.38 | $59.39 | $18.71 | 15,686,745 |
2018-04-27 | $59.02 | $60.36 | $59.02 | $60.28 | $18.99 | 13,304,820 |
2018-04-26 | $59.51 | $60.25 | $58.86 | $59.24 | $18.66 | 20,096,823 |
2018-04-25 | $59.28 | $60.18 | $58.93 | $59.99 | $18.89 | 18,171,936 |
2018-04-24 | $60.62 | $61.11 | $58.57 | $59.19 | $18.64 | 15,606,195 |
2018-04-23 | $60.18 | $60.68 | $59.95 | $60.34 | $19.01 | 17,986,698 |
2018-04-20 | $60.98 | $61.50 | $59.94 | $60.04 | $18.91 | 16,460,166 |
2018-04-19 | $61.10 | $61.42 | $60.34 | $61.19 | $19.27 | 22,507,224 |
2018-04-18 | $59.19 | $61.17 | $59.19 | $61.01 | $19.22 | 60,880,923 |
2018-04-17 | $56.49 | $57.15 | $56.10 | $56.57 | $17.82 | 20,811,015 |
2018-04-16 | $56.18 | $56.67 | $55.95 | $56.41 | $17.77 | 25,865,529 |
2018-04-13 | $56.33 | $56.62 | $55.39 | $55.59 | $17.51 | 14,869,140 |
2018-04-12 | $55.40 | $56.47 | $55.22 | $56.11 | $17.67 | 22,339,641 |
2018-04-11 | $54.95 | $55.35 | $54.65 | $55.01 | $17.33 | 14,855,523 |
2018-04-10 | $55.31 | $55.79 | $54.99 | $55.26 | $17.41 | 15,643,521 |
2018-04-09 | $54.63 | $55.44 | $54.36 | $54.42 | $17.14 | 13,813,623 |
2018-04-06 | $55.06 | $55.35 | $53.53 | $54.35 | $17.12 | 16,215,879 |
2018-04-05 | $55.78 | $56.04 | $55.01 | $55.60 | $17.51 | 14,774,070 |
2018-04-04 | $54.83 | $55.75 | $54.40 | $55.47 | $17.47 | 18,138,552 |
2018-04-03 | $55.08 | $56.04 | $54.90 | $55.73 | $17.55 | 18,300,078 |
2018-04-02 | $55.48 | $56.00 | $53.91 | $54.74 | $17.24 | 17,373,480 |
2018-03-29 | $54.52 | $56.39 | $54.31 | $55.71 | $17.55 | 14,846,151 |
2018-03-28 | $54.87 | $55.00 | $53.71 | $54.31 | $17.11 | 22,914,402 |
2018-03-27 | $55.96 | $56.56 | $54.37 | $54.70 | $17.23 | 15,739,293 |
2018-03-26 | $55.21 | $55.87 | $54.33 | $55.65 | $17.53 | 16,496,277 |
2018-03-23 | $55.33 | $56.23 | $54.19 | $54.27 | $17.09 | 15,435,165 |
2018-03-22 | $56.43 | $56.64 | $55.17 | $55.29 | $17.41 | 12,921,909 |
2018-03-21 | $56.92 | $57.76 | $56.54 | $56.90 | $17.92 | 11,249,289 |
2018-03-20 | $57.01 | $57.46 | $56.78 | $56.97 | $17.94 | 10,358,331 |
2018-03-19 | $56.58 | $56.97 | $55.91 | $56.69 | $17.86 | 11,756,499 |
2018-03-16 | $56.80 | $57.51 | $56.55 | $56.92 | $17.93 | 24,125,103 |
2018-03-15 | $56.85 | $57.07 | $56.26 | $56.75 | $17.87 | 13,330,182 |
2018-03-14 | $57.87 | $57.92 | $56.50 | $56.83 | $17.90 | 15,479,592 |
2018-03-13 | $58.07 | $58.40 | $57.34 | $57.48 | $18.10 | 12,445,881 |
2018-03-12 | $57.99 | $58.05 | $57.36 | $57.59 | $18.14 | 11,839,647 |
2018-03-09 | $56.82 | $58.00 | $56.60 | $58.00 | $18.27 | 17,819,901 |
2018-03-08 | $56.36 | $56.77 | $55.32 | $56.25 | $17.72 | 13,493,316 |
2018-03-07 | $55.95 | $56.73 | $55.68 | $56.25 | $17.72 | 16,532,397 |
2018-03-06 | $56.50 | $57.15 | $55.79 | $56.14 | $17.68 | 23,304,138 |
2018-03-05 | $54.83 | $56.47 | $53.78 | $56.38 | $17.76 | 28,975,785 |
2018-03-02 | $54.39 | $55.35 | $53.58 | $55.04 | $17.34 | 33,687,027 |
2018-03-01 | $53.95 | $55.74 | $53.13 | $54.52 | $17.17 | 40,043,082 |
2018-02-28 | $55.03 | $55.42 | $53.65 | $53.72 | $16.92 | 29,188,857 |
2018-02-27 | $56.24 | $56.99 | $55.09 | $55.12 | $17.29 | 20,861,253 |
2018-02-26 | $56.23 | $56.69 | $55.64 | $56.21 | $17.63 | 19,816,065 |
2018-02-23 | $55.45 | $55.87 | $54.58 | $55.84 | $17.52 | 13,413,117 |
2018-02-22 | $55.27 | $55.67 | $54.54 | $54.99 | $17.25 | 15,440,340 |
2018-02-21 | $54.60 | $56.37 | $54.45 | $54.96 | $17.24 | 17,249,415 |
2018-02-20 | $55.73 | $55.97 | $54.32 | $54.59 | $17.12 | 18,974,043 |
2018-02-16 | $55.63 | $56.42 | $55.36 | $56.10 | $17.60 | 22,529,742 |
2018-02-15 | $55.72 | $55.91 | $54.73 | $55.56 | $17.43 | 16,676,112 |
2018-02-14 | $53.26 | $55.23 | $53.13 | $55.15 | $17.30 | 28,050,171 |
2018-02-13 | $52.69 | $53.71 | $52.20 | $53.56 | $16.80 | 22,390,797 |
2018-02-12 | $51.56 | $53.60 | $51.33 | $53.16 | $16.68 | 33,096,681 |
2018-02-09 | $50.83 | $51.35 | $48.43 | $50.89 | $15.96 | 34,488,936 |
2018-02-08 | $52.91 | $53.16 | $50.46 | $50.47 | $15.83 | 20,702,844 |
2018-02-07 | $53.38 | $54.36 | $52.94 | $52.97 | $16.62 | 19,131,303 |
2018-02-06 | $51.27 | $54.00 | $50.12 | $53.82 | $16.88 | 30,854,727 |
2018-02-05 | $54.89 | $55.04 | $51.96 | $51.99 | $16.31 | 23,870,997 |
2018-02-02 | $56.19 | $56.35 | $55.20 | $55.25 | $17.33 | 27,475,104 |
2018-02-01 | $56.10 | $57.10 | $56.04 | $56.58 | $17.75 | 11,983,257 |
2018-01-31 | $57.18 | $57.72 | $56.40 | $56.77 | $17.81 | 18,362,139 |
2018-01-30 | $57.21 | $57.76 | $56.48 | $56.86 | $17.84 | 18,293,238 |
2018-01-29 | $57.56 | $58.01 | $57.04 | $57.23 | $17.95 | 11,882,673 |
2018-01-26 | $56.37 | $58.01 | $56.16 | $57.91 | $18.17 | 17,466,648 |
2018-01-25 | $56.29 | $56.72 | $55.87 | $56.14 | $17.61 | 28,039,158 |
2018-01-24 | $57.31 | $57.31 | $56.14 | $56.87 | $17.84 | 19,151,646 |
2018-01-23 | $57.44 | $57.60 | $56.37 | $57.10 | $17.91 | 29,225,664 |
2018-01-22 | $57.62 | $57.81 | $56.95 | $57.73 | $18.11 | 17,764,989 |
2018-01-19 | $58.08 | $58.16 | $57.26 | $57.49 | $18.03 | 22,159,479 |
2018-01-18 | $57.71 | $58.24 | $57.59 | $58.05 | $18.21 | 18,660,471 |
2018-01-17 | $57.15 | $58.22 | $56.60 | $57.69 | $18.10 | 32,132,322 |
2018-01-16 | $59.87 | $60.04 | $57.97 | $58.13 | $18.23 | 29,153,403 |
2018-01-12 | $58.63 | $59.37 | $58.63 | $59.25 | $18.59 | 14,132,877 |
2018-01-11 | $58.62 | $58.98 | $58.45 | $58.69 | $18.41 | 15,442,278 |
2018-01-10 | $59.12 | $59.26 | $58.24 | $58.48 | $18.34 | 19,353,852 |
2018-01-09 | $58.78 | $59.76 | $58.60 | $59.26 | $18.59 | 17,383,011 |
2018-01-08 | $57.34 | $58.97 | $57.34 | $58.74 | $18.43 | 18,324,441 |
2018-01-05 | $57.58 | $57.95 | $56.92 | $57.72 | $18.11 | 18,644,886 |
2018-01-04 | $57.35 | $57.96 | $56.64 | $56.78 | $17.81 | 17,416,938 |
2018-01-03 | $56.16 | $57.25 | $56.06 | $57.05 | $17.90 | 23,109,696 |
2018-01-02 | $55.63 | $56.63 | $55.02 | $56.34 | $17.67 | 17,244,786 |
2017-12-29 | $55.00 | $55.37 | $54.94 | $55.01 | $17.26 | 9,199,071 |
2017-12-28 | $55.36 | $55.46 | $54.47 | $55.00 | $17.25 | 12,291,924 |
2017-12-27 | $55.09 | $55.41 | $54.76 | $55.14 | $17.30 | 20,437,854 |
2017-12-26 | $55.07 | $55.37 | $54.77 | $54.87 | $17.21 | 13,151,367 |
2017-12-22 | $54.86 | $55.29 | $54.61 | $55.00 | $17.25 | 16,868,304 |
2017-12-21 | $55.85 | $56.08 | $54.82 | $54.88 | $17.21 | 26,252,007 |
2017-12-20 | $55.35 | $55.90 | $55.00 | $55.41 | $17.38 | 30,524,313 |
2017-12-19 | $53.93 | $54.95 | $53.40 | $54.85 | $17.21 | 28,506,495 |
2017-12-18 | $51.70 | $53.71 | $51.50 | $53.59 | $16.81 | 84,490,146 |
2017-12-15 | $52.04 | $53.59 | $51.63 | $52.93 | $16.60 | 143,066,283 |
2017-12-14 | $57.76 | $58.32 | $57.16 | $57.31 | $17.98 | 21,200,409 |
2017-12-13 | $57.29 | $58.35 | $57.07 | $57.69 | $18.10 | 19,711,554 |
2017-12-12 | $57.08 | $57.40 | $56.41 | $56.98 | $17.87 | 16,215,252 |
2017-12-11 | $56.40 | $56.99 | $56.18 | $56.97 | $17.87 | 18,815,250 |
2017-12-08 | $56.36 | $56.75 | $56.20 | $56.46 | $17.71 | 11,226,285 |
2017-12-07 | $55.47 | $56.44 | $55.37 | $56.16 | $17.62 | 14,322,567 |
2017-12-06 | $55.84 | $56.34 | $55.57 | $55.63 | $17.45 | 16,288,593 |
2017-12-05 | $57.26 | $57.39 | $55.69 | $55.79 | $17.50 | 23,612,415 |
2017-12-04 | $56.45 | $58.25 | $56.42 | $56.99 | $17.88 | 35,068,212 |
2017-12-01 | $55.23 | $56.32 | $54.80 | $56.14 | $17.61 | 30,217,704 |
2017-11-30 | $55.47 | $56.17 | $54.15 | $55.75 | $17.49 | 43,608,105 |
2017-11-29 | $51.91 | $54.72 | $51.51 | $54.44 | $17.08 | 33,317,685 |
2017-11-28 | $50.69 | $52.18 | $50.44 | $52.13 | $16.29 | 18,687,618 |
2017-11-27 | $50.91 | $51.09 | $50.22 | $50.66 | $15.83 | 12,972,561 |
2017-11-24 | $50.88 | $51.32 | $50.68 | $50.90 | $15.91 | 7,338,762 |
2017-11-22 | $50.40 | $51.20 | $50.13 | $51.01 | $15.94 | 13,997,229 |
2017-11-21 | $49.76 | $50.24 | $49.56 | $50.22 | $15.70 | 11,388,513 |
2017-11-20 | $49.75 | $49.91 | $49.30 | $49.71 | $15.54 | 14,303,364 |
2017-11-17 | $49.96 | $50.07 | $49.50 | $49.92 | $15.60 | 18,497,838 |
2017-11-16 | $48.71 | $50.15 | $48.34 | $50.12 | $15.66 | 20,342,250 |
2017-11-15 | $49.26 | $49.34 | $48.26 | $48.63 | $15.20 | 14,879,283 |
2017-11-14 | $49.46 | $49.62 | $49.00 | $49.40 | $15.44 | 13,242,540 |
2017-11-13 | $49.36 | $49.97 | $48.79 | $49.75 | $15.55 | 14,360,541 |
2017-11-10 | $49.97 | $50.38 | $49.77 | $50.08 | $15.65 | 10,159,917 |
2017-11-09 | $51.19 | $51.25 | $50.17 | $50.23 | $15.70 | 15,795,540 |
2017-11-08 | $51.15 | $51.86 | $51.02 | $51.49 | $16.09 | 11,518,251 |
2017-11-07 | $51.13 | $52.42 | $50.89 | $51.82 | $16.20 | 16,151,016 |
2017-11-06 | $51.05 | $51.25 | $50.59 | $51.15 | $15.99 | 13,691,364 |
2017-11-03 | $51.63 | $51.74 | $51.17 | $51.31 | $16.04 | 11,793,777 |
2017-11-02 | $50.22 | $51.64 | $50.09 | $51.62 | $16.13 | 17,608,872 |
2017-11-01 | $50.73 | $50.96 | $49.77 | $50.15 | $15.67 | 17,934,555 |
2017-10-31 | $51.58 | $51.60 | $50.39 | $50.43 | $15.76 | 21,176,982 |
2017-10-30 | $52.41 | $52.55 | $51.29 | $51.60 | $16.13 | 18,136,167 |
2017-10-27 | $52.12 | $53.20 | $52.00 | $52.54 | $16.42 | 19,123,173 |
2017-10-26 | $52.44 | $52.94 | $50.68 | $52.35 | $16.36 | 38,897,328 |
2017-10-25 | $54.48 | $54.99 | $52.71 | $52.92 | $16.54 | 22,825,728 |
2017-10-24 | $54.16 | $54.97 | $54.15 | $54.33 | $16.98 | 11,099,283 |
2017-10-23 | $54.54 | $54.76 | $54.11 | $54.12 | $16.91 | 13,218,903 |
2017-10-20 | $54.45 | $54.93 | $54.11 | $54.52 | $17.04 | 17,819,181 |
2017-10-19 | $53.16 | $54.12 | $53.00 | $54.06 | $16.90 | 15,158,715 |
2017-10-18 | $54.29 | $54.98 | $53.60 | $53.68 | $16.78 | 20,112,564 |
2017-10-17 | $52.26 | $54.28 | $52.10 | $54.23 | $16.95 | 28,333,860 |
2017-10-16 | $52.80 | $53.29 | $52.61 | $52.84 | $16.51 | 19,488,675 |
2017-10-13 | $53.74 | $53.94 | $52.75 | $52.83 | $16.51 | 11,596,737 |
2017-10-12 | $53.19 | $53.86 | $53.12 | $53.58 | $16.75 | 15,359,412 |
2017-10-11 | $52.14 | $53.10 | $52.02 | $53.08 | $16.59 | 13,408,818 |
2017-10-10 | $52.88 | $52.94 | $52.35 | $52.39 | $16.37 | 8,876,337 |
2017-10-09 | $52.45 | $52.90 | $52.35 | $52.81 | $16.50 | 9,108,453 |
2017-10-06 | $52.26 | $52.37 | $51.79 | $52.35 | $16.36 | 13,317,474 |
2017-10-05 | $51.91 | $52.40 | $51.51 | $52.35 | $16.36 | 13,728,186 |
2017-10-04 | $51.99 | $52.21 | $51.64 | $51.82 | $16.20 | 13,790,301 |
2017-10-03 | $52.68 | $53.04 | $51.96 | $52.12 | $16.29 | 20,650,239 |
2017-10-02 | $52.81 | $53.46 | $52.38 | $52.78 | $16.50 | 24,111,273 |
2017-09-29 | $53.65 | $54.30 | $53.20 | $54.26 | $16.96 | 13,362,000 |
2017-09-28 | $53.65 | $54.08 | $53.60 | $53.69 | $16.78 | 13,256,289 |
2017-09-27 | $53.78 | $54.23 | $53.65 | $53.83 | $16.82 | 14,347,443 |
2017-09-26 | $53.34 | $53.75 | $53.11 | $53.58 | $16.75 | 14,913,480 |
2017-09-25 | $53.04 | $53.37 | $52.67 | $53.33 | $16.67 | 11,842,239 |
2017-09-22 | $52.55 | $53.23 | $52.33 | $53.10 | $16.60 | 10,663,962 |
2017-09-21 | $52.76 | $53.01 | $52.38 | $52.85 | $16.52 | 10,821,906 |
2017-09-20 | $51.82 | $52.84 | $51.64 | $52.81 | $16.50 | 13,019,271 |
2017-09-19 | $51.95 | $52.18 | $51.18 | $51.78 | $16.18 | 18,052,215 |
2017-09-18 | $52.44 | $52.69 | $51.84 | $51.85 | $16.20 | 16,079,172 |
2017-09-15 | $51.90 | $52.51 | $51.86 | $52.48 | $16.40 | 26,710,125 |
2017-09-14 | $51.84 | $52.51 | $51.68 | $52.08 | $16.28 | 17,040,195 |
2017-09-13 | $51.98 | $52.10 | $51.48 | $52.07 | $16.27 | 11,590,449 |
2017-09-12 | $52.05 | $52.41 | $51.73 | $51.92 | $16.23 | 12,959,649 |
2017-09-11 | $51.46 | $52.12 | $51.43 | $52.07 | $16.27 | 15,254,844 |
2017-09-08 | $51.42 | $51.55 | $50.78 | $51.14 | $15.98 | 16,665,888 |
2017-09-07 | $50.26 | $51.58 | $50.10 | $51.47 | $16.09 | 25,514,307 |
2017-09-06 | $49.13 | $51.34 | $49.07 | $50.21 | $15.69 | 27,548,901 |
2017-09-05 | $49.67 | $49.69 | $48.69 | $48.99 | $15.31 | 23,070,480 |
2017-09-01 | $50.38 | $50.58 | $49.76 | $49.78 | $15.56 | 13,554,438 |
2017-08-31 | $50.39 | $50.86 | $49.79 | $50.20 | $15.69 | 16,861,392 |
2017-08-30 | $49.69 | $50.66 | $49.50 | $50.41 | $15.75 | 16,757,550 |
2017-08-29 | $49.00 | $49.92 | $48.90 | $49.78 | $15.56 | 16,993,464 |
2017-08-28 | $49.00 | $49.57 | $48.91 | $49.50 | $15.41 | 15,547,965 |
2017-08-25 | $48.42 | $49.11 | $48.41 | $48.85 | $15.21 | 12,767,061 |
2017-08-24 | $49.09 | $49.19 | $48.12 | $48.38 | $15.06 | 15,239,112 |
2017-08-23 | $49.56 | $49.72 | $48.51 | $48.87 | $15.21 | 15,330,153 |
2017-08-22 | $49.07 | $50.00 | $48.97 | $49.92 | $15.54 | 17,069,232 |
2017-08-21 | $48.70 | $48.81 | $48.11 | $48.70 | $15.16 | 16,963,773 |
2017-08-18 | $48.67 | $49.29 | $48.16 | $48.78 | $15.18 | 20,571,732 |
2017-08-17 | $50.11 | $50.37 | $48.87 | $48.88 | $15.22 | 21,471,774 |
2017-08-16 | $51.37 | $51.38 | $50.33 | $50.38 | $15.68 | 16,698,153 |
2017-08-15 | $50.89 | $51.14 | $50.63 | $51.13 | $15.92 | 14,654,121 |
2017-08-14 | $50.66 | $50.95 | $50.50 | $50.75 | $15.80 | 17,546,382 |
2017-08-11 | $50.08 | $50.73 | $50.08 | $50.27 | $15.65 | 14,189,976 |
2017-08-10 | $50.46 | $50.76 | $49.71 | $49.84 | $15.51 | 21,072,384 |
2017-08-09 | $50.03 | $50.71 | $49.83 | $50.70 | $15.78 | 19,722,972 |
2017-08-08 | $49.44 | $50.22 | $49.23 | $50.14 | $15.61 | 21,401,685 |
2017-08-07 | $48.81 | $49.72 | $48.45 | $49.62 | $15.45 | 18,391,155 |
2017-08-04 | $49.46 | $49.47 | $48.63 | $48.74 | $15.17 | 19,272,342 |
2017-08-03 | $48.00 | $49.30 | $48.00 | $49.27 | $15.34 | 25,002,867 |
2017-08-02 | $48.36 | $48.64 | $47.99 | $48.14 | $14.99 | 26,248,047 |
2017-08-01 | $49.29 | $49.40 | $48.41 | $48.60 | $15.13 | 35,261,973 |
2017-07-31 | $49.95 | $50.10 | $49.28 | $49.34 | $15.36 | 19,179,720 |
2017-07-28 | $49.37 | $50.24 | $48.86 | $49.99 | $15.56 | 29,613,915 |
2017-07-27 | $52.09 | $52.11 | $49.31 | $50.00 | $15.56 | 46,003,704 |
2017-07-26 | $51.45 | $52.40 | $50.86 | $52.06 | $16.21 | 27,895,977 |
2017-07-25 | $50.98 | $51.78 | $50.90 | $51.56 | $16.05 | 24,445,842 |
2017-07-24 | $51.54 | $51.96 | $50.55 | $50.82 | $15.82 | 41,104,107 |
2017-07-21 | $50.73 | $51.83 | $50.51 | $51.68 | $16.09 | 31,718,409 |
2017-07-20 | $51.88 | $52.13 | $50.33 | $50.87 | $15.84 | 65,396,433 |
2017-07-19 | $53.05 | $53.15 | $50.68 | $51.87 | $16.15 | 89,461,107 |
2017-07-18 | $54.49 | $54.84 | $54.16 | $54.64 | $17.01 | 19,546,014 |
2017-07-17 | $55.00 | $55.00 | $54.37 | $54.62 | $17.00 | 11,477,916 |
2017-07-14 | $55.00 | $55.20 | $54.85 | $55.08 | $17.15 | 11,640,930 |
2017-07-13 | $55.12 | $55.48 | $54.80 | $54.83 | $17.07 | 8,163,756 |
2017-07-12 | $54.72 | $55.44 | $54.58 | $55.19 | $17.18 | 12,900,120 |
2017-07-11 | $54.83 | $54.87 | $53.92 | $54.14 | $16.85 | 13,427,529 |
2017-07-10 | $54.65 | $55.23 | $54.40 | $54.89 | $17.09 | 14,685,846 |
2017-07-07 | $54.72 | $55.28 | $54.37 | $54.85 | $17.07 | 12,156,843 |
2017-07-06 | $54.63 | $55.06 | $54.44 | $54.59 | $16.99 | 13,946,757 |
2017-07-05 | $54.50 | $55.31 | $54.49 | $55.09 | $17.15 | 13,451,415 |
2017-07-03 | $54.75 | $55.00 | $54.39 | $54.49 | $16.96 | 10,439,721 |
2017-06-30 | $54.75 | $54.86 | $53.99 | $54.56 | $16.98 | 16,923,060 |
2017-06-29 | $54.56 | $54.74 | $53.51 | $53.82 | $16.75 | 19,235,541 |
2017-06-28 | $53.70 | $54.66 | $53.42 | $54.58 | $16.99 | 16,654,905 |
2017-06-27 | $53.13 | $53.63 | $52.96 | $53.32 | $16.60 | 26,632,899 |
2017-06-26 | $53.10 | $53.75 | $52.80 | $53.12 | $16.54 | 12,353,895 |
2017-06-23 | $52.54 | $53.06 | $52.30 | $52.65 | $16.39 | 40,388,013 |
2017-06-22 | $52.12 | $52.72 | $51.95 | $52.60 | $16.37 | 12,668,310 |
2017-06-21 | $52.28 | $52.37 | $51.76 | $52.19 | $16.25 | 12,756,753 |
2017-06-20 | $53.07 | $53.07 | $52.05 | $52.13 | $16.23 | 21,129,882 |
2017-06-19 | $53.00 | $53.67 | $52.74 | $53.26 | $16.58 | 32,371,287 |
2017-06-16 | $53.05 | $53.16 | $52.49 | $52.74 | $16.42 | 31,472,211 |
2017-06-15 | $52.55 | $53.39 | $52.52 | $53.29 | $16.59 | 18,358,929 |
2017-06-14 | $54.07 | $54.11 | $52.91 | $53.18 | $16.55 | 17,112,528 |
2017-06-13 | $53.34 | $53.95 | $53.25 | $53.87 | $16.77 | 12,215,253 |
2017-06-12 | $53.08 | $53.54 | $52.49 | $53.52 | $16.66 | 19,959,657 |
2017-06-09 | $53.82 | $53.95 | $52.37 | $53.05 | $16.51 | 24,093,243 |
2017-06-08 | $53.88 | $53.97 | $53.51 | $53.76 | $16.73 | 15,662,043 |
2017-06-07 | $53.86 | $53.97 | $53.30 | $53.77 | $16.74 | 22,981,476 |
2017-06-06 | $54.10 | $54.43 | $53.92 | $53.95 | $16.79 | 17,915,010 |
2017-06-05 | $54.59 | $55.00 | $53.75 | $54.03 | $16.82 | 22,863,489 |
2017-06-02 | $54.79 | $55.06 | $54.36 | $54.54 | $16.98 | 15,600,663 |
2017-06-01 | $54.21 | $54.73 | $53.92 | $54.59 | $16.99 | 22,340,640 |
2017-05-31 | $54.34 | $54.43 | $53.75 | $54.17 | $16.86 | 28,357,455 |
2017-05-30 | $53.98 | $54.42 | $53.81 | $54.22 | $16.88 | 21,702,351 |
2017-05-26 | $53.63 | $54.23 | $53.47 | $53.96 | $16.80 | 31,931,001 |
2017-05-25 | $51.70 | $54.05 | $51.70 | $53.79 | $16.68 | 20,711,622 |
2017-05-24 | $51.85 | $52.50 | $51.85 | $52.33 | $16.23 | 19,740,375 |
2017-05-23 | $51.42 | $52.14 | $51.08 | $51.80 | $16.06 | 24,297,891 |
2017-05-22 | $50.63 | $51.52 | $50.48 | $51.46 | $15.96 | 20,203,941 |
2017-05-19 | $50.16 | $50.96 | $50.13 | $50.38 | $15.62 | 20,086,857 |
2017-05-18 | $49.00 | $50.60 | $48.77 | $50.23 | $15.58 | 28,613,244 |
2017-05-17 | $50.52 | $50.58 | $49.16 | $49.47 | $15.34 | 29,695,431 |
2017-05-16 | $51.55 | $51.62 | $50.94 | $51.12 | $15.85 | 27,029,097 |
2017-05-15 | $52.11 | $52.27 | $51.30 | $51.34 | $15.92 | 25,336,560 |
2017-05-12 | $52.07 | $52.45 | $51.78 | $52.14 | $16.17 | 11,412,867 |
2017-05-11 | $51.50 | $52.32 | $51.35 | $52.14 | $16.17 | 26,584,848 |
2017-05-10 | $51.84 | $51.93 | $51.52 | $51.72 | $16.04 | 13,308,366 |
2017-05-09 | $51.69 | $52.21 | $51.66 | $51.81 | $16.07 | 13,707,066 |
2017-05-08 | $52.50 | $52.65 | $51.76 | $51.81 | $16.07 | 20,011,419 |
2017-05-05 | $51.78 | $52.50 | $51.66 | $52.50 | $16.28 | 20,209,164 |
2017-05-04 | $51.59 | $51.85 | $51.39 | $51.72 | $16.04 | 17,505,789 |
2017-05-03 | $51.53 | $51.64 | $51.20 | $51.52 | $15.98 | 13,729,560 |
2017-05-02 | $51.77 | $51.77 | $51.10 | $51.49 | $15.97 | 19,816,200 |
2017-05-01 | $50.87 | $51.57 | $50.86 | $51.52 | $15.98 | 20,048,094 |
2017-04-28 | $51.50 | $51.57 | $50.75 | $50.84 | $15.77 | 19,603,677 |
2017-04-27 | $50.79 | $51.63 | $50.69 | $51.25 | $15.89 | 23,533,059 |
2017-04-26 | $51.06 | $51.57 | $50.63 | $50.79 | $15.75 | 23,805,042 |
2017-04-25 | $50.19 | $51.10 | $50.10 | $50.94 | $15.80 | 33,259,068 |
2017-04-24 | $51.48 | $51.66 | $50.07 | $50.13 | $15.55 | 33,590,277 |
2017-04-21 | $49.83 | $50.80 | $49.50 | $50.77 | $15.75 | 48,706,392 |
2017-04-20 | $50.20 | $51.28 | $49.36 | $49.56 | $15.37 | 760,821 |
2017-04-19 | $46.98 | $47.32 | $46.68 | $46.93 | $14.55 | 20,571,270 |
2017-04-18 | $46.94 | $47.34 | $46.53 | $46.63 | $14.46 | 15,871,554 |
2017-04-17 | $46.66 | $47.26 | $46.39 | $47.23 | $14.65 | 11,699,022 |
2017-04-13 | $46.37 | $46.99 | $46.04 | $46.42 | $14.40 | 14,031,441 |
2017-04-12 | $47.52 | $47.52 | $46.31 | $46.40 | $14.39 | 16,845,171 |
2017-04-11 | $47.46 | $47.58 | $46.49 | $47.21 | $14.64 | 18,523,044 |
2017-04-10 | $47.60 | $47.93 | $47.46 | $47.68 | $14.79 | 17,039,673 |
2017-04-07 | $47.56 | $47.94 | $47.20 | $47.43 | $14.71 | 16,871,895 |
2017-04-06 | $47.29 | $47.92 | $47.21 | $47.71 | $14.80 | 13,143,891 |
2017-04-05 | $47.51 | $48.17 | $46.91 | $47.14 | $14.62 | 15,314,433 |
2017-04-04 | $46.60 | $47.31 | $46.50 | $47.29 | $14.67 | 9,467,742 |
2017-04-03 | $46.66 | $47.04 | $46.37 | $46.60 | $14.45 | 19,453,797 |
2017-03-31 | $47.10 | $47.48 | $46.53 | $46.55 | $14.44 | 18,881,217 |
2017-03-30 | $47.24 | $47.69 | $47.21 | $47.34 | $14.68 | 14,283,165 |
2017-03-29 | $47.18 | $47.29 | $46.86 | $47.28 | $14.66 | 10,466,937 |
2017-03-28 | $46.21 | $47.56 | $46.21 | $47.34 | $14.68 | 25,941,762 |
2017-03-27 | $45.88 | $46.51 | $45.53 | $46.21 | $14.33 | 16,295,760 |
2017-03-24 | $46.25 | $46.80 | $46.04 | $46.32 | $14.37 | 17,227,701 |
2017-03-23 | $46.40 | $46.66 | $46.00 | $46.11 | $14.30 | 17,911,176 |
2017-03-22 | $45.64 | $46.71 | $45.43 | $46.45 | $14.41 | 26,954,271 |
2017-03-21 | $47.04 | $47.04 | $45.41 | $45.62 | $14.15 | 51,976,776 |
2017-03-20 | $46.96 | $47.20 | $46.51 | $46.88 | $14.54 | 20,715,831 |
2017-03-17 | $47.82 | $47.83 | $46.88 | $46.88 | $14.54 | 46,599,945 |
2017-03-16 | $47.90 | $48.08 | $47.48 | $47.60 | $14.76 | 22,819,104 |
2017-03-15 | $48.11 | $48.18 | $47.62 | $47.95 | $14.87 | 26,182,626 |
2017-03-14 | $48.02 | $48.19 | $47.40 | $47.83 | $14.83 | 14,536,050 |
2017-03-13 | $47.90 | $48.41 | $47.87 | $48.08 | $14.91 | 51,574,005 |
2017-03-10 | $48.05 | $48.11 | $47.54 | $47.80 | $14.82 | 21,674,682 |
2017-03-09 | $47.68 | $48.21 | $47.48 | $47.58 | $14.76 | 31,911,327 |
2017-03-08 | $48.31 | $48.67 | $47.52 | $47.65 | $14.78 | 35,389,458 |
2017-03-07 | $49.70 | $50.31 | $48.38 | $48.44 | $15.02 | 53,741,715 |
2017-03-06 | $49.12 | $49.94 | $48.96 | $49.79 | $15.44 | 35,431,668 |
2017-03-03 | $48.52 | $49.63 | $48.23 | $49.48 | $15.35 | 34,893,438 |
2017-03-02 | $49.21 | $49.26 | $48.47 | $48.56 | $15.06 | 24,667,038 |
2017-03-01 | $49.20 | $49.79 | $49.16 | $49.21 | $15.26 | 28,384,500 |
2017-02-28 | $49.43 | $49.60 | $48.37 | $48.56 | $15.06 | 24,099,024 |
2017-02-27 | $48.28 | $48.81 | $47.99 | $48.71 | $15.11 | 25,857,081 |
2017-02-24 | $47.62 | $48.49 | $47.57 | $48.48 | $15.04 | 25,135,665 |
2017-02-23 | $48.58 | $48.70 | $47.55 | $47.91 | $14.80 | 25,502,184 |
2017-02-22 | $48.79 | $48.79 | $48.03 | $48.39 | $14.95 | 24,944,169 |
2017-02-21 | $48.53 | $49.00 | $48.43 | $48.91 | $15.11 | 24,664,608 |
2017-02-17 | $47.53 | $48.63 | $47.49 | $48.54 | $15.00 | 35,299,272 |
2017-02-16 | $47.52 | $47.71 | $46.22 | $47.69 | $14.74 | 53,141,862 |
2017-02-15 | $46.99 | $47.85 | $46.76 | $47.34 | $14.63 | 37,640,781 |
2017-02-14 | $47.63 | $48.21 | $47.62 | $48.00 | $14.83 | 19,222,266 |
2017-02-13 | $48.11 | $48.45 | $47.75 | $47.91 | $14.80 | 20,087,265 |
2017-02-10 | $48.50 | $48.93 | $47.41 | $47.77 | $14.76 | 46,285,557 |
2017-02-09 | $48.10 | $48.15 | $47.53 | $47.75 | $14.75 | 18,324,867 |
2017-02-08 | $47.58 | $48.06 | $46.96 | $47.96 | $14.82 | 25,803,939 |
2017-02-07 | $47.27 | $48.29 | $47.27 | $47.68 | $14.73 | 44,321,232 |
2017-02-06 | $46.55 | $47.26 | $46.54 | $47.26 | $14.60 | 26,632,377 |
2017-02-03 | $46.24 | $46.96 | $46.16 | $46.79 | $14.46 | 25,424,754 |
2017-02-02 | $46.69 | $46.92 | $46.10 | $46.31 | $14.31 | 31,131,597 |
2017-02-01 | $46.55 | $47.19 | $46.41 | $47.09 | $14.55 | 35,426,757 |
2017-01-31 | $46.97 | $47.49 | $46.06 | $46.39 | $14.33 | 53,929,041 |
2017-01-30 | $47.80 | $48.09 | $46.73 | $47.49 | $14.67 | 45,543,909 |
2017-01-27 | $48.83 | $48.93 | $47.67 | $48.06 | $14.85 | 38,439,375 |
2017-01-26 | $47.79 | $49.13 | $47.56 | $48.60 | $15.02 | 54,609,144 |
2017-01-25 | $47.24 | $47.84 | $46.90 | $47.79 | $14.77 | 54,120,132 |
2017-01-24 | $45.89 | $47.28 | $45.86 | $46.69 | $14.43 | 50,473,689 |
2017-01-23 | $44.66 | $46.07 | $44.56 | $45.99 | $14.21 | 70,455,159 |
2017-01-20 | $44.50 | $44.70 | $42.88 | $44.33 | $13.70 | 136,027,053 |
2017-01-19 | $43.23 | $45.61 | $42.66 | $45.51 | $14.06 | 295,518,342 |
2017-01-18 | $36.54 | $37.40 | $36.21 | $36.88 | $11.40 | 61,981,968 |
2017-01-17 | $38.75 | $38.80 | $37.87 | $38.09 | $11.77 | 54,812,985 |
2017-01-13 | $38.21 | $38.82 | $38.10 | $38.80 | $11.99 | 41,484,237 |
2017-01-12 | $38.06 | $38.39 | $37.80 | $38.38 | $11.86 | 24,403,401 |
2017-01-11 | $37.32 | $38.11 | $37.32 | $38.04 | $11.75 | 29,647,857 |
2017-01-10 | $36.89 | $37.57 | $36.78 | $37.42 | $11.56 | 24,490,503 |
2017-01-09 | $37.57 | $37.65 | $36.98 | $36.99 | $11.43 | 22,220,724 |
2017-01-06 | $36.71 | $37.73 | $35.96 | $37.52 | $11.59 | 37,050,732 |
2017-01-05 | $36.41 | $37.38 | $36.40 | $36.99 | $11.43 | 34,749,513 |
2017-01-04 | $36.05 | $36.71 | $35.95 | $36.63 | $11.32 | 21,767,784 |
2017-01-03 | $36.15 | $36.64 | $35.59 | $35.89 | $11.09 | 19,605,024 |
2016-12-30 | $36.35 | $36.40 | $35.79 | $35.93 | $11.10 | 16,361,349 |
2016-12-29 | $36.61 | $36.64 | $36.16 | $36.23 | $11.19 | 10,418,784 |
2016-12-28 | $36.82 | $37.01 | $36.50 | $36.52 | $11.28 | 10,561,323 |
2016-12-27 | $36.80 | $36.99 | $36.63 | $36.86 | $11.39 | 7,873,335 |
2016-12-23 | $36.69 | $36.81 | $36.56 | $36.65 | $11.32 | 6,810,381 |
2016-12-22 | $36.39 | $36.70 | $36.23 | $36.69 | $11.34 | 14,656,293 |
2016-12-21 | $36.62 | $36.85 | $36.50 | $36.50 | $11.28 | 13,756,587 |
2016-12-20 | $36.42 | $36.64 | $36.36 | $36.62 | $11.32 | 12,770,982 |
2016-12-19 | $36.17 | $36.31 | $35.96 | $36.23 | $11.19 | 13,420,323 |
2016-12-16 | $36.60 | $36.70 | $35.88 | $36.04 | $11.14 | 36,526,857 |
2016-12-15 | $36.42 | $37.00 | $36.10 | $36.67 | $11.33 | 21,144,252 |
2016-12-14 | $37.00 | $37.09 | $36.45 | $36.48 | $11.27 | 23,132,538 |
2016-12-13 | $37.03 | $37.19 | $36.64 | $37.04 | $11.44 | 23,330,583 |
2016-12-12 | $37.27 | $37.38 | $36.61 | $37.02 | $11.44 | 18,579,795 |
2016-12-09 | $37.20 | $37.42 | $36.92 | $37.27 | $11.52 | 17,111,808 |
2016-12-08 | $37.13 | $37.33 | $36.78 | $37.22 | $11.50 | 19,930,215 |
2016-12-07 | $36.03 | $37.15 | $35.86 | $37.13 | $11.47 | 38,258,490 |
2016-12-06 | $36.24 | $36.40 | $35.84 | $36.05 | $11.14 | 38,397,240 |
2016-12-05 | $36.69 | $36.73 | $36.30 | $36.53 | $11.29 | 36,506,232 |
2016-12-02 | $36.68 | $36.69 | $36.19 | $36.48 | $11.27 | 45,174,054 |
2016-12-01 | $36.07 | $36.86 | $36.03 | $36.62 | $11.32 | 36,249,804 |
2016-11-30 | $35.39 | $36.09 | $35.35 | $35.81 | $11.06 | 33,954,105 |
2016-11-29 | $34.64 | $35.19 | $34.48 | $34.80 | $10.75 | 16,645,716 |
2016-11-28 | $34.79 | $34.95 | $34.44 | $34.67 | $10.71 | 20,468,286 |
2016-11-25 | $35.00 | $35.23 | $34.83 | $35.19 | $10.82 | 7,549,440 |
2016-11-23 | $35.03 | $35.22 | $34.83 | $34.93 | $10.74 | 16,398,036 |
2016-11-22 | $34.61 | $35.06 | $34.59 | $35.02 | $10.76 | 26,283,270 |
2016-11-21 | $34.01 | $34.81 | $34.01 | $34.61 | $10.64 | 22,202,070 |
2016-11-18 | $33.89 | $34.14 | $33.82 | $34.00 | $10.45 | 26,159,388 |
2016-11-17 | $33.91 | $34.09 | $33.79 | $33.96 | $10.44 | 32,843,619 |
2016-11-16 | $34.48 | $34.48 | $33.83 | $33.87 | $10.41 | 36,631,347 |
2016-11-15 | $34.65 | $34.77 | $33.98 | $34.53 | $10.61 | 29,041,383 |
2016-11-14 | $34.72 | $35.12 | $34.55 | $34.78 | $10.69 | 33,306,765 |
2016-11-11 | $34.21 | $34.61 | $34.06 | $34.58 | $10.63 | 37,265,997 |
2016-11-10 | $34.06 | $34.75 | $33.94 | $34.53 | $10.61 | 46,715,709 |
2016-11-09 | $32.40 | $34.28 | $32.39 | $33.88 | $10.41 | 71,259,135 |
2016-11-08 | $32.06 | $32.14 | $31.63 | $32.07 | $9.86 | 31,767,255 |
2016-11-07 | $31.30 | $32.07 | $31.30 | $32.05 | $9.85 | 31,864,992 |
2016-11-04 | $30.94 | $31.38 | $30.92 | $30.92 | $9.50 | 28,010,553 |
2016-11-03 | $30.86 | $31.21 | $30.64 | $31.13 | $9.57 | 36,025,416 |
2016-11-02 | $30.53 | $30.89 | $30.43 | $30.74 | $9.45 | 32,578,218 |
2016-11-01 | $30.64 | $30.76 | $30.15 | $30.41 | $9.35 | 19,679,838 |
2016-10-31 | $30.46 | $30.86 | $30.38 | $30.51 | $9.38 | 17,608,800 |
2016-10-28 | $30.22 | $30.68 | $30.01 | $30.28 | $9.31 | 20,961,801 |
2016-10-27 | $30.40 | $30.46 | $30.22 | $30.31 | $9.32 | 17,815,803 |
2016-10-26 | $30.79 | $30.83 | $30.34 | $30.38 | $9.34 | 26,519,343 |
2016-10-25 | $30.32 | $31.02 | $30.16 | $30.85 | $9.48 | 26,911,029 |
2016-10-24 | $30.56 | $30.70 | $30.38 | $30.41 | $9.35 | 26,415,897 |
2016-10-21 | $30.12 | $30.39 | $30.04 | $30.29 | $9.31 | 22,243,458 |
2016-10-20 | $30.83 | $30.94 | $30.22 | $30.34 | $9.33 | 41,076,171 |
2016-10-19 | $30.51 | $31.29 | $30.51 | $31.07 | $9.55 | 18,733,935 |
2016-10-18 | $31.35 | $31.45 | $30.95 | $31.02 | $9.54 | 20,653,509 |
2016-10-17 | $31.03 | $31.20 | $30.82 | $31.01 | $9.53 | 19,760,622 |
2016-10-14 | $31.45 | $31.73 | $31.01 | $31.03 | $9.54 | 29,777,988 |
2016-10-13 | $30.63 | $31.28 | $30.26 | $31.15 | $9.58 | 45,017,463 |
2016-10-12 | $30.43 | $30.44 | $30.11 | $30.21 | $9.29 | 37,182,657 |
2016-10-11 | $30.81 | $30.82 | $30.31 | $30.47 | $9.37 | 29,701,881 |
2016-10-10 | $31.10 | $31.31 | $30.77 | $30.83 | $9.48 | 27,707,757 |
2016-10-07 | $30.97 | $31.15 | $30.82 | $31.05 | $9.54 | 31,774,860 |
2016-10-06 | $30.78 | $31.16 | $30.60 | $31.06 | $9.55 | 39,910,167 |
2016-10-05 | $30.36 | $30.77 | $30.24 | $30.71 | $9.44 | 15,875,307 |
2016-10-04 | $30.48 | $30.66 | $30.15 | $30.17 | $9.27 | 17,589,204 |
2016-10-03 | $30.33 | $30.50 | $30.23 | $30.43 | $9.35 | 12,857,397 |
2016-09-30 | $30.16 | $30.60 | $30.01 | $30.50 | $9.38 | 21,422,796 |
2016-09-29 | $30.06 | $30.23 | $29.79 | $29.99 | $9.22 | 21,440,589 |
2016-09-28 | $29.76 | $30.05 | $29.60 | $30.01 | $9.22 | 13,267,308 |
2016-09-27 | $29.76 | $29.90 | $29.59 | $29.62 | $9.10 | 15,769,689 |
2016-09-26 | $29.43 | $29.93 | $29.39 | $29.71 | $9.13 | 20,652,141 |
2016-09-23 | $29.38 | $29.71 | $29.32 | $29.64 | $9.11 | 14,987,178 |
2016-09-22 | $29.95 | $30.11 | $29.56 | $29.57 | $9.09 | 16,092,180 |
2016-09-21 | $29.24 | $29.76 | $29.21 | $29.71 | $9.13 | 20,013,642 |
2016-09-20 | $29.50 | $29.53 | $29.09 | $29.10 | $8.95 | 17,615,784 |
2016-09-19 | $29.46 | $29.59 | $29.20 | $29.27 | $9.00 | 13,695,111 |
2016-09-16 | $29.13 | $29.41 | $28.87 | $29.33 | $9.02 | 33,671,433 |
2016-09-15 | $28.99 | $29.32 | $28.74 | $29.23 | $8.99 | 28,491,276 |
2016-09-14 | $28.51 | $29.19 | $28.46 | $28.95 | $8.90 | 29,913,510 |
2016-09-13 | $28.51 | $28.88 | $28.41 | $28.59 | $8.79 | 32,548,596 |
2016-09-12 | $28.00 | $28.85 | $27.91 | $28.67 | $8.81 | 32,418,528 |
2016-09-09 | $28.64 | $28.78 | $27.89 | $27.89 | $8.57 | 25,314,564 |
2016-09-08 | $28.68 | $28.98 | $28.56 | $28.95 | $8.90 | 18,131,082 |
2016-09-07 | $28.27 | $28.82 | $28.20 | $28.81 | $8.86 | 23,998,419 |
2016-09-06 | $28.13 | $28.27 | $28.02 | $28.12 | $8.64 | 14,373,408 |
2016-09-02 | $28.27 | $28.45 | $28.12 | $28.14 | $8.65 | 8,917,074 |
2016-09-01 | $28.37 | $28.38 | $27.93 | $28.18 | $8.66 | 12,366,231 |
2016-08-31 | $28.39 | $28.49 | $28.22 | $28.28 | $8.69 | 15,782,814 |
2016-08-30 | $28.39 | $28.55 | $28.32 | $28.49 | $8.76 | 15,003,165 |
2016-08-29 | $28.14 | $28.73 | $27.99 | $28.38 | $8.72 | 20,499,798 |
2016-08-26 | $28.18 | $28.41 | $28.00 | $28.19 | $8.61 | 15,324,861 |
2016-08-25 | $28.48 | $28.49 | $28.02 | $28.05 | $8.57 | 15,593,637 |
2016-08-24 | $28.49 | $28.58 | $28.40 | $28.48 | $8.70 | 12,917,733 |
2016-08-23 | $28.62 | $28.74 | $28.40 | $28.53 | $8.71 | 8,893,989 |
2016-08-22 | $28.59 | $28.59 | $28.34 | $28.45 | $8.69 | 10,009,908 |
2016-08-19 | $28.57 | $28.75 | $28.50 | $28.67 | $8.76 | 14,346,882 |
2016-08-18 | $28.14 | $28.67 | $28.12 | $28.67 | $8.76 | 21,740,994 |
2016-08-17 | $27.95 | $28.19 | $27.82 | $28.18 | $8.61 | 12,628,209 |
2016-08-16 | $27.99 | $28.10 | $27.91 | $27.97 | $8.54 | 11,283,999 |
2016-08-15 | $28.08 | $28.31 | $28.00 | $28.01 | $8.56 | 13,077,354 |
2016-08-12 | $27.96 | $28.13 | $27.88 | $28.06 | $8.57 | 10,334,943 |
2016-08-11 | $28.00 | $28.26 | $27.95 | $28.08 | $8.58 | 13,933,590 |
2016-08-10 | $28.33 | $28.35 | $27.94 | $28.00 | $8.55 | 10,359,414 |
2016-08-09 | $28.56 | $28.63 | $28.21 | $28.26 | $8.63 | 10,510,233 |
2016-08-08 | $28.54 | $28.88 | $28.45 | $28.48 | $8.70 | 14,477,673 |
2016-08-05 | $28.29 | $28.72 | $28.12 | $28.63 | $8.75 | 14,648,571 |
2016-08-04 | $28.01 | $28.19 | $27.90 | $28.05 | $8.57 | 11,699,568 |
2016-08-03 | $27.75 | $28.28 | $27.68 | $28.20 | $8.61 | 16,935,180 |
2016-08-02 | $27.86 | $28.02 | $27.46 | $27.66 | $8.45 | 17,704,989 |
2016-08-01 | $28.33 | $28.44 | $28.00 | $28.06 | $8.57 | 14,632,200 |
2016-07-29 | $28.32 | $28.43 | $28.13 | $28.33 | $8.65 | 11,881,620 |
2016-07-28 | $28.13 | $28.52 | $28.03 | $28.35 | $8.66 | 14,219,418 |
2016-07-27 | $28.77 | $28.82 | $28.03 | $28.21 | $8.62 | 28,655,169 |
2016-07-26 | $28.37 | $28.74 | $28.34 | $28.72 | $8.77 | 15,413,823 |
2016-07-25 | $28.44 | $28.51 | $28.20 | $28.37 | $8.67 | 15,195,831 |
2016-07-22 | $28.41 | $28.51 | $28.28 | $28.48 | $8.70 | 12,552,747 |
2016-07-21 | $28.40 | $28.63 | $28.22 | $28.34 | $8.66 | 14,269,227 |
2016-07-20 | $28.38 | $28.65 | $28.12 | $28.62 | $8.74 | 18,238,452 |
2016-07-19 | $28.26 | $28.40 | $28.10 | $28.30 | $8.64 | 18,956,922 |
2016-07-18 | $28.66 | $28.67 | $28.37 | $28.47 | $8.70 | 20,842,317 |
2016-07-15 | $29.05 | $29.08 | $28.38 | $28.52 | $8.71 | 26,606,781 |
2016-07-14 | $28.28 | $29.41 | $28.01 | $29.05 | $8.87 | 57,042,906 |
2016-07-13 | $27.17 | $28.50 | $26.76 | $28.21 | $8.62 | 65,777,379 |
2016-07-12 | $26.98 | $27.18 | $26.80 | $27.02 | $8.25 | 26,520,672 |
2016-07-11 | $26.53 | $26.89 | $26.51 | $26.67 | $8.15 | 22,306,749 |
2016-07-08 | $26.22 | $26.70 | $26.07 | $26.53 | $8.10 | 29,651,250 |
2016-07-07 | $25.91 | $26.24 | $25.80 | $25.88 | $7.91 | 13,299,618 |
2016-07-06 | $25.50 | $25.98 | $25.33 | $25.97 | $7.93 | 15,844,518 |
2016-07-05 | $26.04 | $26.13 | $25.53 | $25.67 | $7.84 | 20,156,829 |
2016-07-01 | $26.11 | $26.54 | $26.10 | $26.21 | $8.01 | 14,530,314 |
2016-06-30 | $25.73 | $26.08 | $25.25 | $26.08 | $7.97 | 24,242,778 |
2016-06-29 | $25.38 | $25.73 | $25.27 | $25.68 | $7.84 | 19,155,009 |
2016-06-28 | $24.75 | $25.14 | $24.63 | $25.10 | $7.67 | 25,495,719 |
2016-06-27 | $25.41 | $25.58 | $24.43 | $24.48 | $7.48 | 30,317,085 |
2016-06-24 | $25.87 | $26.34 | $25.51 | $25.70 | $7.85 | 40,453,290 |
2016-06-23 | $26.83 | $27.05 | $26.79 | $27.00 | $8.25 | 11,440,656 |
2016-06-22 | $26.70 | $26.82 | $26.51 | $26.55 | $8.11 | 15,231,183 |
2016-06-21 | $26.73 | $26.84 | $26.35 | $26.63 | $8.13 | 22,872,198 |
2016-06-20 | $27.08 | $27.41 | $27.00 | $27.00 | $8.25 | 19,536,096 |
2016-06-17 | $26.45 | $26.88 | $26.31 | $26.75 | $8.17 | 26,125,137 |
2016-06-16 | $26.16 | $26.47 | $25.85 | $26.43 | $8.07 | 16,898,217 |
2016-06-15 | $26.53 | $26.81 | $26.36 | $26.39 | $8.06 | 16,797,933 |
2016-06-14 | $26.54 | $26.85 | $26.24 | $26.39 | $8.06 | 17,635,431 |
2016-06-13 | $26.76 | $26.97 | $26.56 | $26.59 | $8.12 | 19,475,157 |
2016-06-10 | $26.68 | $26.92 | $26.61 | $26.78 | $8.18 | 13,197,042 |
2016-06-09 | $26.94 | $27.12 | $26.61 | $27.05 | $8.26 | 15,732,093 |
2016-06-08 | $26.46 | $27.26 | $26.37 | $27.00 | $8.25 | 22,855,176 |
2016-06-07 | $26.71 | $26.77 | $26.37 | $26.47 | $8.09 | 19,829,190 |
2016-06-06 | $26.69 | $26.80 | $26.24 | $26.50 | $8.09 | 23,602,272 |
2016-06-03 | $26.42 | $26.75 | $26.19 | $26.64 | $8.14 | 14,571,696 |
2016-06-02 | $26.06 | $26.46 | $26.06 | $26.42 | $8.07 | 15,519,753 |
2016-06-01 | $26.18 | $26.28 | $25.87 | $26.22 | $8.01 | 17,795,574 |
2016-05-31 | $26.00 | $26.56 | $25.92 | $26.43 | $8.07 | 25,884,900 |
2016-05-27 | $25.83 | $25.92 | $25.67 | $25.89 | $7.91 | 18,014,718 |
2016-05-26 | $25.59 | $25.94 | $25.57 | $25.78 | $7.87 | 11,507,940 |
2016-05-25 | $25.52 | $25.90 | $25.50 | $25.83 | $7.84 | 15,212,646 |
2016-05-24 | $25.58 | $25.78 | $25.25 | $25.46 | $7.72 | 25,575,024 |
2016-05-23 | $25.71 | $25.87 | $25.55 | $25.58 | $7.76 | 14,108,688 |
2016-05-20 | $25.57 | $26.02 | $25.56 | $25.82 | $7.83 | 16,592,058 |
2016-05-19 | $25.38 | $25.71 | $25.26 | $25.55 | $7.75 | 19,928,340 |
2016-05-18 | $25.26 | $25.97 | $25.25 | $25.75 | $7.81 | 25,068,456 |
2016-05-17 | $25.12 | $25.89 | $25.06 | $25.42 | $7.71 | 27,288,333 |
2016-05-16 | $25.13 | $25.44 | $25.12 | $25.23 | $7.65 | 18,252,210 |
2016-05-13 | $25.47 | $25.63 | $24.93 | $25.12 | $7.62 | 26,462,439 |
2016-05-12 | $25.97 | $26.06 | $25.36 | $25.54 | $7.75 | 24,118,275 |
2016-05-11 | $26.37 | $26.39 | $25.89 | $25.89 | $7.85 | 13,291,671 |
2016-05-10 | $25.89 | $26.49 | $25.89 | $26.37 | $8.00 | 18,320,235 |
2016-05-09 | $26.18 | $26.18 | $25.68 | $25.85 | $7.84 | 16,812,006 |
2016-05-06 | $25.92 | $26.30 | $25.84 | $26.16 | $7.94 | 14,196,978 |
2016-05-05 | $26.20 | $26.50 | $26.00 | $26.04 | $7.90 | 19,742,514 |
2016-05-04 | $26.48 | $26.62 | $26.03 | $26.17 | $7.94 | 17,859,852 |
2016-05-03 | $26.80 | $26.94 | $26.25 | $26.54 | $8.05 | 28,958,109 |
2016-05-02 | $27.27 | $27.54 | $26.94 | $27.38 | $8.31 | 20,563,746 |
2016-04-29 | $27.04 | $27.36 | $26.82 | $27.27 | $8.27 | 31,613,856 |
2016-04-28 | $27.60 | $27.94 | $27.31 | $27.37 | $8.30 | 23,093,343 |
2016-04-27 | $27.55 | $27.97 | $27.42 | $27.83 | $8.44 | 19,664,412 |
2016-04-26 | $27.10 | $27.70 | $27.10 | $27.65 | $8.39 | 24,242,454 |
2016-04-25 | $27.40 | $27.63 | $26.91 | $27.14 | $8.23 | 19,606,131 |
2016-04-22 | $27.00 | $27.62 | $27.00 | $27.53 | $8.35 | 37,850,199 |
2016-04-21 | $26.57 | $27.09 | $26.50 | $26.80 | $8.13 | 20,700,396 |
2016-04-20 | $26.44 | $26.67 | $26.26 | $26.52 | $8.04 | 20,870,979 |
2016-04-19 | $26.27 | $26.77 | $26.12 | $26.41 | $8.01 | 24,376,734 |
2016-04-18 | $25.74 | $26.27 | $25.61 | $26.07 | $7.91 | 17,652,933 |
2016-04-15 | $26.35 | $26.44 | $25.79 | $25.93 | $7.87 | 22,387,128 |
2016-04-14 | $26.43 | $26.43 | $25.78 | $26.14 | $7.93 | 26,054,937 |
2016-04-13 | $25.90 | $26.32 | $25.07 | $26.03 | $7.90 | 51,640,476 |
2016-04-12 | $24.65 | $25.12 | $24.56 | $24.99 | $7.58 | 32,333,856 |
2016-04-11 | $24.73 | $24.97 | $24.36 | $24.53 | $7.44 | 35,769,411 |
2016-04-08 | $24.87 | $25.28 | $24.66 | $24.80 | $7.52 | 28,078,377 |
2016-04-07 | $24.66 | $24.88 | $24.46 | $24.62 | $7.47 | 26,733,345 |
2016-04-06 | $25.01 | $25.06 | $24.46 | $24.85 | $7.54 | 30,739,119 |
2016-04-05 | $25.02 | $25.21 | $24.72 | $25.05 | $7.60 | 27,265,083 |
2016-04-04 | $25.53 | $25.74 | $25.03 | $25.16 | $7.63 | 57,587,280 |
2016-04-01 | $25.64 | $25.71 | $25.17 | $25.62 | $7.77 | 32,401,980 |
2016-03-31 | $26.06 | $26.28 | $25.68 | $25.75 | $7.81 | 28,235,580 |
2016-03-30 | $26.01 | $26.46 | $25.93 | $26.30 | $7.98 | 19,603,038 |
2016-03-29 | $25.40 | $25.99 | $25.03 | $25.89 | $7.85 | 18,030,825 |
2016-03-28 | $26.04 | $26.15 | $25.43 | $25.62 | $7.77 | 16,815,108 |
2016-03-24 | $25.77 | $26.18 | $25.51 | $26.17 | $7.94 | 12,965,022 |
2016-03-23 | $26.35 | $26.37 | $25.81 | $25.86 | $7.84 | 19,157,358 |
2016-03-22 | $26.43 | $26.59 | $26.31 | $26.37 | $8.00 | 14,918,853 |
2016-03-21 | $27.06 | $27.14 | $26.43 | $26.66 | $8.09 | 14,459,961 |
2016-03-18 | $26.86 | $27.27 | $26.69 | $27.02 | $8.20 | 40,561,980 |
2016-03-17 | $26.24 | $26.79 | $26.13 | $26.69 | $8.10 | 19,270,542 |
2016-03-16 | $25.88 | $26.30 | $25.75 | $26.18 | $7.94 | 15,552,900 |
2016-03-15 | $25.97 | $26.01 | $25.61 | $25.95 | $7.87 | 21,555,948 |
2016-03-14 | $26.19 | $26.41 | $25.98 | $26.18 | $7.94 | 32,398,110 |
2016-03-11 | $25.61 | $26.18 | $25.50 | $26.10 | $7.92 | 26,196,687 |
2016-03-10 | $25.27 | $25.67 | $24.85 | $25.29 | $7.67 | 26,143,440 |
2016-03-09 | $24.74 | $25.18 | $24.70 | $25.08 | $7.61 | 24,904,371 |
2016-03-08 | $25.25 | $25.34 | $24.67 | $24.70 | $7.49 | 23,154,630 |
2016-03-07 | $25.21 | $25.68 | $25.05 | $25.54 | $7.75 | 23,122,722 |
2016-03-04 | $25.06 | $25.50 | $24.86 | $25.23 | $7.65 | 31,281,069 |
2016-03-03 | $24.55 | $25.05 | $24.45 | $24.90 | $7.55 | 81,167,187 |
2016-03-02 | $25.14 | $25.22 | $24.50 | $24.55 | $7.45 | 78,298,572 |
2016-03-01 | $24.45 | $24.96 | $24.26 | $24.64 | $7.47 | 41,558,928 |
2016-02-29 | $24.26 | $24.50 | $24.01 | $24.14 | $7.32 | 25,877,307 |
2016-02-26 | $24.50 | $24.81 | $24.27 | $24.31 | $7.37 | 25,172,262 |
2016-02-25 | $24.42 | $24.70 | $24.05 | $24.36 | $7.39 | 20,452,488 |
2016-02-24 | $24.01 | $24.69 | $23.58 | $24.49 | $7.37 | 27,408,870 |
2016-02-23 | $24.86 | $25.40 | $24.36 | $24.38 | $7.34 | 27,008,325 |
2016-02-22 | $25.44 | $25.71 | $25.21 | $25.30 | $7.62 | 29,265,993 |
2016-02-19 | $24.64 | $24.91 | $24.41 | $24.51 | $7.38 | 98,073,123 |
2016-02-18 | $24.82 | $25.08 | $24.55 | $24.82 | $7.47 | 27,202,212 |
2016-02-17 | $24.37 | $25.18 | $23.75 | $24.83 | $7.48 | 37,863,009 |
2016-02-16 | $24.78 | $24.99 | $23.97 | $24.76 | $7.46 | 35,034,783 |
2016-02-12 | $23.27 | $24.22 | $23.26 | $24.19 | $7.28 | 24,681,945 |
2016-02-11 | $23.65 | $23.94 | $23.04 | $23.41 | $7.05 | 24,627,822 |
2016-02-10 | $24.02 | $24.37 | $23.84 | $24.13 | $7.27 | 36,725,655 |
2016-02-09 | $22.56 | $23.93 | $22.56 | $23.88 | $7.19 | 50,518,581 |
2016-02-08 | $22.64 | $23.06 | $22.28 | $23.01 | $6.93 | 33,920,943 |
2016-02-05 | $23.04 | $23.25 | $22.66 | $22.83 | $6.87 | 19,874,385 |
2016-02-04 | $22.35 | $23.45 | $22.35 | $23.05 | $6.94 | 31,164,729 |
2016-02-03 | $22.34 | $22.53 | $21.64 | $22.36 | $6.73 | 21,896,652 |
2016-02-02 | $22.61 | $22.68 | $21.86 | $22.03 | $6.63 | 20,962,959 |
2016-02-01 | $22.60 | $22.99 | $22.38 | $22.86 | $6.88 | 25,363,203 |
2016-01-29 | $22.55 | $23.03 | $22.53 | $23.02 | $6.93 | 25,535,148 |
2016-01-28 | $22.27 | $22.52 | $22.03 | $22.37 | $6.74 | 18,869,226 |
2016-01-27 | $22.30 | $22.67 | $21.80 | $21.97 | $6.62 | 29,139,312 |
2016-01-26 | $22.15 | $22.35 | $22.01 | $22.27 | $6.71 | 27,640,434 |
2016-01-25 | $22.35 | $22.52 | $21.91 | $21.97 | $6.62 | 16,827,957 |
2016-01-22 | $22.92 | $23.22 | $22.13 | $22.42 | $6.75 | 28,357,191 |
2016-01-21 | $22.00 | $22.81 | $21.66 | $22.36 | $6.73 | 32,120,049 |
2016-01-20 | $22.29 | $22.58 | $21.33 | $22.29 | $6.71 | 31,733,202 |
2016-01-19 | $23.12 | $23.30 | $22.47 | $22.73 | $6.84 | 32,702,118 |
2016-01-15 | $22.25 | $22.83 | $22.15 | $22.76 | $6.85 | 37,858,305 |
2016-01-14 | $22.65 | $23.79 | $22.56 | $23.26 | $7.00 | 49,757,598 |
2016-01-13 | $23.52 | $23.91 | $21.75 | $22.35 | $6.73 | 66,072,738 |
2016-01-12 | $23.58 | $24.14 | $23.21 | $23.70 | $7.14 | 35,683,473 |
2016-01-11 | $23.38 | $23.79 | $23.18 | $23.52 | $7.08 | 33,202,719 |
2016-01-08 | $23.80 | $23.85 | $23.44 | $23.48 | $7.07 | 29,016,315 |
2016-01-07 | $23.82 | $24.30 | $23.59 | $23.62 | $7.11 | 29,509,674 |
2016-01-06 | $25.07 | $25.22 | $24.17 | $24.37 | $7.34 | 25,155,291 |
2016-01-05 | $25.80 | $25.99 | $25.21 | $25.53 | $7.69 | 15,649,128 |
2016-01-04 | $25.37 | $25.80 | $25.08 | $25.79 | $7.77 | 28,683,681 |
2015-12-31 | $25.50 | $26.14 | $25.50 | $25.95 | $7.81 | 14,226,750 |
2015-12-30 | $26.12 | $26.21 | $25.86 | $25.90 | $7.80 | 13,752,018 |
2015-12-29 | $26.08 | $26.42 | $26.02 | $26.38 | $7.94 | 12,325,893 |
2015-12-28 | $26.15 | $26.23 | $25.85 | $25.94 | $7.81 | 9,254,493 |
2015-12-24 | $26.15 | $26.40 | $26.07 | $26.13 | $7.87 | 4,782,234 |
2015-12-23 | $25.76 | $26.37 | $25.56 | $26.14 | $7.87 | 17,191,674 |
2015-12-22 | $25.35 | $25.84 | $25.25 | $25.75 | $7.75 | 18,010,347 |
2015-12-21 | $25.48 | $25.59 | $25.02 | $25.12 | $7.56 | 18,347,754 |
2015-12-18 | $25.46 | $25.51 | $25.00 | $25.20 | $7.59 | 40,295,865 |
2015-12-17 | $26.40 | $26.56 | $25.60 | $25.60 | $7.71 | 23,819,007 |
2015-12-16 | $26.42 | $26.83 | $25.94 | $26.43 | $7.96 | 28,919,208 |
2015-12-15 | $25.60 | $26.41 | $25.54 | $26.29 | $7.92 | 39,333,630 |
2015-12-14 | $25.64 | $25.77 | $25.00 | $25.29 | $7.62 | 28,142,982 |
2015-12-11 | $25.29 | $25.86 | $24.58 | $25.72 | $7.74 | 60,319,263 |
2015-12-10 | $25.03 | $25.32 | $24.64 | $24.70 | $7.44 | 26,947,458 |
2015-12-09 | $24.88 | $25.33 | $24.64 | $25.01 | $7.53 | 34,011,834 |
2015-12-08 | $25.62 | $25.67 | $24.96 | $24.99 | $7.52 | 42,685,179 |
2015-12-07 | $26.75 | $26.96 | $25.94 | $26.03 | $7.84 | 33,700,962 |
2015-12-04 | $26.52 | $27.02 | $26.21 | $26.86 | $8.09 | 39,987,867 |
2015-12-03 | $27.49 | $27.57 | $26.72 | $27.10 | $8.16 | 42,694,209 |
2015-12-02 | $28.50 | $28.54 | $27.34 | $27.53 | $8.29 | 37,810,320 |
2015-12-01 | $28.47 | $28.67 | $28.18 | $28.60 | $8.61 | 17,584,809 |
2015-11-30 | $28.95 | $29.06 | $28.40 | $28.43 | $8.56 | 25,111,410 |
2015-11-27 | $28.80 | $29.06 | $28.71 | $28.99 | $8.73 | 7,567,374 |
2015-11-25 | $28.84 | $28.95 | $28.66 | $28.83 | $8.68 | 16,783,389 |
2015-11-24 | $28.87 | $29.18 | $28.78 | $29.03 | $8.69 | 15,012,264 |
2015-11-23 | $29.79 | $29.93 | $29.00 | $29.08 | $8.70 | 22,639,029 |
2015-11-20 | $29.35 | $30.53 | $29.22 | $29.89 | $8.94 | 55,123,611 |
2015-11-19 | $28.35 | $29.61 | $28.02 | $29.21 | $8.74 | 49,172,988 |
2015-11-18 | $27.71 | $28.45 | $27.62 | $28.27 | $8.46 | 37,252,554 |
2015-11-17 | $27.32 | $27.58 | $26.63 | $27.17 | $8.13 | 21,471,981 |
2015-11-16 | $26.89 | $27.32 | $26.67 | $27.31 | $8.17 | 15,328,071 |
2015-11-13 | $26.95 | $27.43 | $26.85 | $26.93 | $8.06 | 19,160,646 |
2015-11-12 | $27.26 | $27.63 | $27.03 | $27.05 | $8.09 | 19,516,983 |
2015-11-11 | $28.05 | $28.24 | $27.41 | $27.53 | $8.24 | 18,103,281 |
2015-11-10 | $27.78 | $28.30 | $27.61 | $27.95 | $8.36 | 30,459,558 |
2015-11-09 | $27.01 | $28.41 | $26.37 | $27.78 | $8.31 | 61,274,952 |
2015-11-06 | $27.21 | $27.38 | $26.85 | $27.07 | $8.10 | 17,157,234 |
2015-11-05 | $27.48 | $27.66 | $27.23 | $27.25 | $8.15 | 17,113,770 |
2015-11-04 | $27.63 | $27.77 | $27.32 | $27.44 | $8.21 | 13,550,787 |
2015-11-03 | $27.37 | $27.71 | $27.25 | $27.55 | $8.24 | 14,268,300 |
2015-11-02 | $26.99 | $27.50 | $26.96 | $27.43 | $8.21 | 15,275,610 |
2015-10-30 | $27.33 | $27.49 | $26.99 | $26.99 | $8.08 | 19,345,263 |
2015-10-29 | $27.03 | $27.41 | $26.97 | $27.25 | $8.15 | 17,145,471 |
2015-10-28 | $27.03 | $27.56 | $26.89 | $27.30 | $8.17 | 21,224,892 |
2015-10-27 | $27.62 | $27.70 | $26.71 | $26.83 | $8.03 | 22,569,786 |
2015-10-26 | $28.31 | $28.46 | $27.84 | $27.89 | $8.35 | 18,663,081 |
2015-10-23 | $28.30 | $28.58 | $28.06 | $28.37 | $8.49 | 19,625,127 |
2015-10-22 | $27.73 | $28.40 | $27.70 | $28.13 | $8.42 | 21,194,541 |
2015-10-21 | $27.93 | $28.08 | $27.42 | $27.49 | $8.23 | 23,651,487 |
2015-10-20 | $27.24 | $27.94 | $27.20 | $27.76 | $8.31 | 21,430,317 |
2015-10-19 | $27.30 | $27.41 | $27.05 | $27.33 | $8.18 | 23,906,913 |
2015-10-16 | $27.97 | $28.06 | $27.39 | $27.43 | $8.21 | 30,571,878 |
2015-10-15 | $27.55 | $28.03 | $27.17 | $27.89 | $8.35 | 33,075,063 |
2015-10-14 | $27.44 | $27.85 | $26.89 | $27.19 | $8.14 | 39,977,058 |
2015-10-13 | $28.16 | $28.26 | $27.62 | $27.71 | $8.29 | 33,617,817 |
2015-10-12 | $28.94 | $29.00 | $28.22 | $28.37 | $8.49 | 26,042,610 |
2015-10-09 | $29.28 | $29.67 | $28.87 | $29.08 | $8.70 | 22,636,821 |
2015-10-08 | $28.32 | $29.16 | $28.25 | $29.09 | $8.70 | 25,363,278 |
2015-10-07 | $27.96 | $28.56 | $27.91 | $28.37 | $8.49 | 20,647,884 |
2015-10-06 | $27.84 | $28.06 | $27.63 | $27.70 | $8.29 | 15,841,038 |
2015-10-05 | $27.48 | $27.94 | $27.36 | $27.83 | $8.33 | 19,238,028 |
2015-10-02 | $26.53 | $27.32 | $26.45 | $27.31 | $8.17 | 16,970,592 |
2015-10-01 | $27.13 | $27.27 | $26.71 | $27.03 | $8.09 | 27,096,519 |
2015-09-30 | $26.35 | $27.00 | $26.26 | $26.90 | $8.05 | 37,569,849 |
2015-09-29 | $26.05 | $26.09 | $25.69 | $25.94 | $7.76 | 36,096,153 |
2015-09-28 | $26.48 | $26.60 | $25.96 | $25.99 | $7.78 | 30,417,825 |
2015-09-25 | $26.71 | $26.96 | $26.45 | $26.52 | $7.94 | 24,249,006 |
2015-09-24 | $26.26 | $26.56 | $26.02 | $26.39 | $7.90 | 26,245,908 |
2015-09-23 | $27.32 | $27.40 | $26.46 | $26.58 | $7.95 | 41,873,829 |
2015-09-22 | $27.75 | $27.75 | $27.07 | $27.27 | $8.16 | 30,236,943 |
2015-09-21 | $28.30 | $28.52 | $28.04 | $28.10 | $8.41 | 23,516,754 |
2015-09-18 | $28.90 | $28.91 | $27.89 | $28.16 | $8.43 | 45,645,270 |
2015-09-17 | $29.19 | $29.63 | $29.06 | $29.18 | $8.73 | 22,397,997 |
2015-09-16 | $28.87 | $29.32 | $28.84 | $29.25 | $8.75 | 23,929,467 |
2015-09-15 | $28.49 | $28.95 | $28.41 | $28.89 | $8.65 | 19,833,555 |
2015-09-14 | $28.46 | $28.57 | $28.24 | $28.39 | $8.50 | 21,842,079 |
2015-09-11 | $28.06 | $28.66 | $28.04 | $28.50 | $8.53 | 37,034,184 |
2015-09-10 | $27.85 | $28.12 | $27.80 | $28.02 | $8.38 | 23,546,709 |
2015-09-09 | $28.17 | $28.62 | $27.73 | $27.81 | $8.32 | 31,352,898 |
2015-09-08 | $27.45 | $28.03 | $27.38 | $28.00 | $8.38 | 24,950,364 |
2015-09-04 | $26.95 | $27.20 | $26.75 | $26.85 | $8.03 | 16,167,942 |
2015-09-03 | $27.06 | $27.50 | $27.02 | $27.28 | $8.16 | 24,160,383 |
2015-09-02 | $27.14 | $27.19 | $26.54 | $26.99 | $8.08 | 18,489,468 |
2015-09-01 | $26.81 | $26.95 | $26.58 | $26.73 | $8.00 | 23,553,537 |
CSX Corp (CSX) News Headlines
Here's what I'm watching to see where the market goes next after the S&P 500 record close
We don't know what we want. This week, we will find out what it is that will propel us forward or turn us back.
cnbc.com Jan. 21, 2024Railroad operator CSX's profit falls 13% on lower fuel surcharge, shipments
None
reuters.com Jan. 24, 2024Jim Cramer's top 10 things to watch in the stock market Thursday
The economy grew at a faster-than-expected 3.3% annualized rate in the final three months of 2023.
cnbc.com Jan. 25, 2024Recent CSX Corp (CSX) News
Similar Companies to CSX Corp (CSX) in the Railroads Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Union Pacific Corp | UNP | Railroads | Industrials | 31,721 |
Norfolk Southern Corp | NSC | Railroads | Industrials | 29,100 |
Canadian National Railway Company | CNI | Railroads | Industrials | 24,000 |
CSX Corp | CSX | Railroads | Industrials | 19,200 |
Canadian Pacific Railway Ltd | CP | Railroads | Industrials | 15,000 |
Trinity Industries Inc | TRN | Railroads | Industrials | 12,200 |
Kansas City Southern | KSU | Railroads | Industrials | 9,072 |
Westinghouse Air Brake Technologies Corp | WAB | Railroads | Industrials | 7,000 |
Greenbrier Cos. Inc | GBX | Railroads | Industrials | 4,500 |
L.B. Foster Co. - Class A | FSTR | Railroads | Industrials | 1,578 |