iShares MSCI Taiwan ETF (EWT) Exchange: NYSE ARCA
Data as of April 19, 2024
$46.69 ($-0.15) -0.32%
iShares MSCI Taiwan ETF - Daily Information
Click for more stock information on iShares MSCI Taiwan ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $46.72 |
Previous Close | $46.69 |
High | $47.03 |
Low | $46.47 |
Adjusted Open | $46.72 |
Previous Adjusted Close | $46.69 |
Adjusted High | $47.03 |
Adjusted Low | $46.47 |
Invest in iShares MSCI Taiwan ETF (EWT)
Historical Stock Data for iShares MSCI Taiwan ETF (EWT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-18 | $46.72 | $47.03 | $46.47 | $46.69 | $46.69 | 3,454,138 |
2024-04-17 | $47.09 | $47.18 | $46.60 | $46.84 | $46.84 | 5,485,188 |
2024-04-16 | $46.51 | $46.79 | $46.39 | $46.58 | $46.58 | 4,159,646 |
2024-04-15 | $48.40 | $48.40 | $47.60 | $47.66 | $47.66 | 3,904,005 |
2024-04-12 | $48.68 | $48.74 | $48.34 | $48.37 | $48.37 | 4,288,871 |
2024-04-11 | $49.30 | $49.39 | $48.92 | $49.32 | $49.32 | 7,457,872 |
2024-04-10 | $49.31 | $49.40 | $49.03 | $49.26 | $49.26 | 8,044,101 |
2024-04-09 | $49.89 | $49.97 | $49.55 | $49.80 | $49.80 | 5,274,492 |
2024-04-08 | $49.05 | $49.24 | $48.94 | $48.97 | $48.97 | 3,614,150 |
2024-04-05 | $48.28 | $48.76 | $48.19 | $48.62 | $48.62 | 3,340,870 |
2024-04-04 | $49.36 | $49.60 | $48.57 | $48.59 | $48.59 | 2,314,498 |
2024-04-03 | $48.74 | $49.16 | $48.73 | $49.01 | $49.01 | 2,361,089 |
2024-04-02 | $49.03 | $49.11 | $48.93 | $48.97 | $48.97 | 2,143,244 |
2024-04-01 | $48.84 | $49.07 | $48.68 | $48.82 | $48.82 | 3,585,161 |
2024-03-28 | $48.59 | $48.84 | $48.56 | $48.68 | $48.68 | 2,703,797 |
2024-03-27 | $48.65 | $48.68 | $48.47 | $48.59 | $48.59 | 2,977,417 |
2024-03-26 | $48.59 | $48.61 | $48.43 | $48.46 | $48.46 | 1,975,247 |
2024-03-25 | $48.76 | $49.00 | $48.68 | $48.87 | $48.87 | 1,774,725 |
2024-03-22 | $48.62 | $48.77 | $48.57 | $48.68 | $48.68 | 1,628,685 |
2024-03-21 | $48.94 | $49.00 | $48.64 | $48.70 | $48.70 | 3,686,411 |
2024-03-20 | $47.99 | $48.47 | $47.93 | $48.46 | $48.46 | 3,191,786 |
2024-03-19 | $48.17 | $48.37 | $47.99 | $48.27 | $48.27 | 3,219,815 |
2024-03-18 | $48.74 | $48.74 | $48.33 | $48.38 | $48.38 | 2,540,262 |
2024-03-15 | $48.33 | $48.50 | $48.27 | $48.32 | $48.32 | 2,877,575 |
2024-03-14 | $48.74 | $48.79 | $48.34 | $48.49 | $48.49 | 3,957,943 |
2024-03-13 | $48.89 | $48.89 | $48.62 | $48.73 | $48.73 | 3,349,808 |
2024-03-12 | $49.00 | $49.15 | $48.67 | $49.11 | $49.11 | 4,778,662 |
2024-03-11 | $48.40 | $48.52 | $48.28 | $48.34 | $48.34 | 4,374,595 |
2024-03-08 | $48.85 | $49.10 | $48.35 | $48.46 | $48.46 | 5,053,484 |
2024-03-07 | $48.41 | $48.89 | $48.38 | $48.78 | $48.78 | 2,993,684 |
2024-03-06 | $47.90 | $48.30 | $47.84 | $48.06 | $48.06 | 2,643,196 |
2024-03-05 | $47.22 | $47.27 | $46.82 | $46.97 | $46.97 | 3,169,265 |
2024-03-04 | $47.26 | $47.42 | $47.17 | $47.28 | $47.28 | 2,316,017 |
2024-03-01 | $46.37 | $46.96 | $46.33 | $46.86 | $46.86 | 2,423,916 |
2024-02-29 | $46.47 | $46.50 | $46.16 | $46.33 | $46.33 | 3,985,988 |
2024-02-28 | $45.95 | $45.99 | $45.72 | $45.86 | $45.86 | 2,142,445 |
2024-02-27 | $46.26 | $46.35 | $46.12 | $46.14 | $46.14 | 2,290,345 |
2024-02-26 | $46.48 | $46.52 | $46.35 | $46.40 | $46.40 | 1,486,509 |
2024-02-23 | $46.45 | $46.48 | $46.25 | $46.41 | $46.41 | 2,651,311 |
2024-02-22 | $46.60 | $46.71 | $46.49 | $46.68 | $46.68 | 3,503,635 |
2024-02-21 | $45.99 | $46.03 | $45.87 | $45.99 | $45.99 | 3,564,584 |
2024-02-20 | $46.59 | $46.63 | $46.26 | $46.43 | $46.43 | 2,567,214 |
2024-02-16 | $46.00 | $46.22 | $45.94 | $46.09 | $46.09 | 3,744,181 |
2024-02-15 | $46.31 | $46.39 | $46.17 | $46.38 | $46.38 | 4,307,706 |
2024-02-14 | $46.06 | $46.46 | $46.06 | $46.31 | $46.31 | 4,420,144 |
2024-02-13 | $45.99 | $46.14 | $45.41 | $45.59 | $45.59 | 3,676,669 |
2024-02-12 | $46.80 | $47.17 | $46.73 | $46.86 | $46.86 | 3,341,981 |
2024-02-09 | $46.84 | $46.84 | $46.43 | $46.69 | $46.69 | 2,416,772 |
2024-02-08 | $46.08 | $46.58 | $45.92 | $46.53 | $46.53 | 4,808,164 |
2024-02-07 | $45.64 | $46.01 | $45.59 | $46.01 | $46.01 | 3,055,130 |
2024-02-06 | $45.25 | $45.71 | $45.15 | $45.69 | $45.69 | 5,181,497 |
2024-02-05 | $44.76 | $44.94 | $44.61 | $44.84 | $44.84 | 2,012,822 |
2024-02-02 | $44.69 | $44.83 | $44.59 | $44.76 | $44.76 | 2,493,321 |
2024-02-01 | $44.87 | $44.97 | $44.70 | $44.96 | $44.96 | 1,638,666 |
2024-01-31 | $44.94 | $45.13 | $44.58 | $44.65 | $44.65 | 5,169,712 |
2024-01-30 | $45.03 | $45.19 | $44.96 | $45.15 | $45.15 | 2,720,426 |
2024-01-29 | $45.32 | $45.46 | $45.09 | $45.40 | $45.40 | 2,485,827 |
2024-01-26 | $45.09 | $45.19 | $44.97 | $45.00 | $45.00 | 2,199,014 |
2024-01-25 | $45.22 | $45.22 | $44.89 | $44.98 | $44.98 | 3,503,989 |
2024-01-24 | $44.95 | $45.20 | $44.78 | $44.96 | $44.96 | 8,833,039 |
2024-01-23 | $44.45 | $44.62 | $44.36 | $44.56 | $44.56 | 2,648,006 |
2024-01-22 | $44.30 | $44.43 | $44.21 | $44.28 | $44.28 | 2,248,897 |
2024-01-19 | $43.95 | $44.23 | $43.75 | $44.19 | $44.19 | 3,671,593 |
2024-01-18 | $43.00 | $43.19 | $42.96 | $43.13 | $43.13 | 3,898,143 |
2024-01-17 | $42.23 | $42.38 | $42.13 | $42.35 | $42.35 | 3,630,021 |
2024-01-16 | $43.11 | $43.14 | $42.80 | $42.90 | $42.90 | 4,528,858 |
2024-01-12 | $44.07 | $44.26 | $43.95 | $44.10 | $44.10 | 4,830,423 |
2024-01-11 | $44.14 | $44.26 | $43.76 | $44.00 | $44.00 | 4,647,955 |
2024-01-10 | $44.12 | $44.13 | $43.83 | $43.93 | $43.93 | 2,376,179 |
2024-01-09 | $44.13 | $44.29 | $43.96 | $44.14 | $44.14 | 2,861,133 |
2024-01-08 | $44.54 | $45.11 | $44.51 | $45.08 | $45.08 | 1,470,796 |
2024-01-05 | $44.40 | $44.68 | $44.33 | $44.39 | $44.39 | 3,069,791 |
2024-01-04 | $44.29 | $44.50 | $44.24 | $44.32 | $44.32 | 6,456,972 |
2024-01-03 | $44.25 | $44.47 | $44.17 | $44.30 | $44.30 | 4,850,014 |
2024-01-02 | $45.23 | $45.23 | $44.87 | $44.97 | $44.97 | 4,126,416 |
2023-12-29 | $46.20 | $46.27 | $45.92 | $46.03 | $46.03 | 1,884,587 |
2023-12-28 | $46.01 | $46.15 | $45.98 | $46.03 | $46.03 | 2,461,631 |
2023-12-27 | $45.82 | $45.90 | $45.67 | $45.86 | $45.86 | 2,123,445 |
2023-12-26 | $45.36 | $45.48 | $45.25 | $45.41 | $45.41 | 3,202,161 |
2023-12-22 | $44.53 | $44.62 | $44.37 | $44.47 | $44.47 | 1,616,450 |
2023-12-21 | $44.08 | $44.31 | $44.01 | $44.31 | $44.31 | 3,672,783 |
2023-12-20 | $44.26 | $44.27 | $43.40 | $43.43 | $43.43 | 6,425,045 |
2023-12-19 | $49.52 | $49.63 | $49.43 | $49.58 | $45.65 | 2,087,181 |
2023-12-18 | $49.45 | $49.53 | $49.33 | $49.44 | $45.52 | 1,900,579 |
2023-12-15 | $49.73 | $49.84 | $49.48 | $49.50 | $49.50 | 4,089,812 |
2023-12-14 | $49.67 | $50.19 | $49.67 | $50.16 | $50.16 | 2,971,075 |
2023-12-13 | $48.73 | $49.51 | $48.50 | $49.46 | $49.46 | 2,887,414 |
2023-12-12 | $48.61 | $48.81 | $48.45 | $48.79 | $48.79 | 1,574,832 |
2023-12-11 | $48.53 | $48.87 | $48.49 | $48.85 | $48.85 | 1,370,601 |
2023-12-08 | $48.33 | $48.56 | $48.30 | $48.55 | $48.55 | 1,739,513 |
2023-12-07 | $48.32 | $48.68 | $48.26 | $48.64 | $48.64 | 1,285,894 |
2023-12-06 | $48.49 | $48.55 | $48.10 | $48.11 | $48.11 | 1,458,358 |
2023-12-05 | $48.07 | $48.28 | $47.95 | $48.20 | $48.20 | 1,528,032 |
2023-12-04 | $48.46 | $48.52 | $48.14 | $48.26 | $48.26 | 1,860,817 |
2023-12-01 | $48.53 | $49.06 | $48.39 | $49.02 | $49.02 | 2,376,705 |
2023-11-30 | $48.91 | $48.93 | $48.61 | $48.70 | $48.70 | 3,175,320 |
2023-11-29 | $49.03 | $49.25 | $48.94 | $48.98 | $48.98 | 2,934,316 |
2023-11-28 | $48.56 | $48.81 | $48.50 | $48.75 | $48.75 | 2,420,784 |
2023-11-27 | $48.05 | $48.21 | $47.94 | $48.10 | $48.10 | 1,748,965 |
2023-11-24 | $48.10 | $48.22 | $48.02 | $48.13 | $48.13 | 1,232,882 |
2023-11-22 | $48.31 | $48.38 | $48.02 | $48.22 | $48.22 | 2,551,202 |
2023-11-21 | $48.99 | $49.00 | $48.63 | $48.68 | $48.68 | 3,542,320 |
2023-11-20 | $48.02 | $48.41 | $47.99 | $48.31 | $48.31 | 2,005,949 |
2023-11-17 | $47.84 | $47.87 | $47.74 | $47.83 | $47.83 | 4,081,587 |
2023-11-16 | $47.43 | $47.56 | $47.32 | $47.44 | $47.44 | 2,047,341 |
2023-11-15 | $47.43 | $47.66 | $47.33 | $47.38 | $47.38 | 3,965,987 |
2023-11-14 | $46.78 | $47.20 | $46.75 | $47.19 | $47.19 | 2,706,458 |
2023-11-13 | $45.97 | $46.17 | $45.84 | $46.04 | $46.04 | 1,590,336 |
2023-11-10 | $45.74 | $46.27 | $45.70 | $46.24 | $46.24 | 2,526,444 |
2023-11-09 | $45.80 | $45.96 | $45.49 | $45.51 | $45.51 | 2,304,036 |
2023-11-08 | $45.88 | $45.91 | $45.55 | $45.65 | $45.65 | 2,296,409 |
2023-11-07 | $45.68 | $45.88 | $45.55 | $45.84 | $45.84 | 1,618,395 |
2023-11-06 | $45.83 | $45.87 | $45.67 | $45.84 | $45.84 | 1,406,037 |
2023-11-03 | $45.22 | $45.83 | $45.22 | $45.74 | $45.74 | 2,502,268 |
2023-11-02 | $44.91 | $45.01 | $44.75 | $44.99 | $44.99 | 1,826,291 |
2023-11-01 | $43.55 | $44.05 | $43.55 | $44.04 | $44.04 | 2,938,852 |
2023-10-31 | $43.40 | $43.54 | $43.22 | $43.52 | $43.52 | 2,110,500 |
2023-10-30 | $43.86 | $43.96 | $43.64 | $43.82 | $43.82 | 3,188,488 |
2023-10-27 | $43.67 | $43.71 | $43.40 | $43.46 | $43.46 | 2,687,204 |
2023-10-26 | $43.49 | $43.64 | $43.33 | $43.49 | $43.49 | 2,731,941 |
2023-10-25 | $44.19 | $44.22 | $43.73 | $43.83 | $43.83 | 2,742,522 |
2023-10-24 | $44.24 | $44.51 | $44.24 | $44.47 | $44.47 | 1,968,357 |
2023-10-23 | $43.82 | $44.32 | $43.63 | $44.11 | $44.11 | 3,237,576 |
2023-10-20 | $44.40 | $44.60 | $44.20 | $44.21 | $44.21 | 2,633,727 |
2023-10-19 | $44.79 | $45.01 | $44.62 | $44.78 | $44.78 | 2,983,344 |
2023-10-18 | $44.54 | $44.67 | $44.28 | $44.36 | $44.36 | 2,467,148 |
2023-10-17 | $45.07 | $45.48 | $44.97 | $45.26 | $45.26 | 2,531,340 |
2023-10-16 | $45.55 | $45.83 | $45.47 | $45.74 | $45.74 | 2,928,895 |
2023-10-13 | $45.72 | $45.86 | $45.43 | $45.51 | $45.51 | 2,528,444 |
2023-10-12 | $46.01 | $46.07 | $45.51 | $45.67 | $45.67 | 4,449,187 |
2023-10-11 | $45.91 | $45.97 | $45.66 | $45.88 | $45.88 | 2,821,722 |
2023-10-10 | $45.39 | $45.89 | $45.35 | $45.82 | $45.82 | 3,087,365 |
2023-10-09 | $45.08 | $45.45 | $44.92 | $45.43 | $45.43 | 2,187,326 |
2023-10-06 | $44.98 | $45.67 | $44.86 | $45.57 | $45.57 | 2,851,104 |
2023-10-05 | $44.70 | $44.88 | $44.50 | $44.81 | $44.81 | 1,841,193 |
2023-10-04 | $44.23 | $44.34 | $44.06 | $44.24 | $44.24 | 3,728,262 |
2023-10-03 | $44.40 | $44.56 | $44.06 | $44.13 | $44.13 | 3,959,519 |
2023-10-02 | $44.80 | $44.80 | $44.48 | $44.60 | $44.60 | 3,763,290 |
2023-09-29 | $45.14 | $45.17 | $44.48 | $44.55 | $44.55 | 2,608,997 |
2023-09-28 | $44.33 | $44.84 | $44.33 | $44.76 | $44.76 | 4,056,329 |
2023-09-27 | $44.35 | $44.46 | $44.01 | $44.26 | $44.26 | 2,476,608 |
2023-09-26 | $44.45 | $44.48 | $44.10 | $44.15 | $44.15 | 3,138,640 |
2023-09-25 | $44.71 | $44.96 | $44.68 | $44.89 | $44.89 | 1,713,284 |
2023-09-22 | $44.78 | $44.88 | $44.61 | $44.70 | $44.70 | 2,030,562 |
2023-09-21 | $44.43 | $44.59 | $44.30 | $44.34 | $44.34 | 2,622,082 |
2023-09-20 | $45.62 | $45.74 | $45.22 | $45.25 | $45.25 | 2,064,582 |
2023-09-19 | $45.61 | $45.65 | $45.36 | $45.54 | $45.54 | 2,069,196 |
2023-09-18 | $45.83 | $46.04 | $45.76 | $45.97 | $45.97 | 2,160,137 |
2023-09-15 | $46.30 | $46.35 | $45.97 | $46.02 | $46.02 | 2,504,569 |
2023-09-14 | $46.36 | $46.43 | $46.19 | $46.26 | $46.26 | 1,848,011 |
2023-09-13 | $45.54 | $45.83 | $45.49 | $45.69 | $45.69 | 1,759,810 |
2023-09-12 | $45.26 | $45.56 | $45.26 | $45.42 | $45.42 | 2,854,269 |
2023-09-11 | $45.18 | $45.33 | $45.03 | $45.31 | $45.31 | 1,688,772 |
2023-09-08 | $45.25 | $45.39 | $45.12 | $45.15 | $45.15 | 1,388,034 |
2023-09-07 | $45.10 | $45.16 | $44.98 | $45.13 | $45.13 | 4,339,520 |
2023-09-06 | $45.79 | $45.96 | $45.43 | $45.55 | $45.55 | 2,201,357 |
2023-09-05 | $45.97 | $46.10 | $45.86 | $45.91 | $45.91 | 2,210,575 |
2023-09-01 | $46.01 | $46.08 | $45.65 | $45.76 | $45.76 | 1,551,198 |
2023-08-31 | $45.77 | $45.84 | $45.54 | $45.60 | $45.60 | 1,902,158 |
2023-08-30 | $46.15 | $46.31 | $46.08 | $46.19 | $46.19 | 1,213,662 |
2023-08-29 | $45.78 | $46.34 | $45.73 | $46.33 | $46.33 | 2,179,009 |
2023-08-28 | $45.77 | $45.85 | $45.66 | $45.82 | $45.82 | 1,852,085 |
2023-08-25 | $45.45 | $45.73 | $45.21 | $45.50 | $45.50 | 2,576,572 |
2023-08-24 | $46.32 | $46.32 | $45.73 | $45.77 | $45.77 | 4,104,167 |
2023-08-23 | $45.57 | $45.92 | $45.56 | $45.85 | $45.85 | 2,614,240 |
2023-08-22 | $45.34 | $45.40 | $44.95 | $45.03 | $45.03 | 2,365,094 |
2023-08-21 | $45.06 | $45.47 | $45.03 | $45.41 | $45.41 | 2,298,734 |
2023-08-18 | $44.90 | $45.21 | $44.85 | $45.12 | $45.12 | 2,238,386 |
2023-08-17 | $45.62 | $45.64 | $45.15 | $45.16 | $45.16 | 2,175,990 |
2023-08-16 | $45.18 | $45.40 | $45.00 | $45.00 | $45.00 | 2,068,678 |
2023-08-15 | $45.27 | $45.32 | $45.11 | $45.12 | $45.12 | 2,190,122 |
2023-08-14 | $45.13 | $45.57 | $45.10 | $45.53 | $45.53 | 2,176,012 |
2023-08-11 | $45.91 | $46.02 | $45.67 | $45.79 | $45.79 | 2,852,679 |
2023-08-10 | $46.48 | $46.76 | $46.07 | $46.17 | $46.17 | 2,391,532 |
2023-08-09 | $46.79 | $46.84 | $46.35 | $46.48 | $46.48 | 1,825,883 |
2023-08-08 | $46.38 | $46.46 | $46.15 | $46.42 | $46.42 | 1,707,554 |
2023-08-07 | $47.21 | $47.27 | $47.00 | $47.20 | $47.20 | 1,965,501 |
2023-08-04 | $46.70 | $47.11 | $46.57 | $46.74 | $46.74 | 3,184,992 |
2023-08-03 | $46.01 | $46.27 | $45.91 | $46.10 | $46.10 | 2,876,524 |
2023-08-02 | $46.69 | $46.71 | $46.36 | $46.38 | $46.38 | 2,216,154 |
2023-08-01 | $47.84 | $47.89 | $47.62 | $47.72 | $47.72 | 1,545,851 |
2023-07-31 | $47.88 | $47.96 | $47.76 | $47.88 | $47.88 | 1,716,756 |
2023-07-28 | $48.56 | $48.84 | $48.53 | $48.78 | $48.78 | 2,906,261 |
2023-07-27 | $48.57 | $48.59 | $47.96 | $48.01 | $48.01 | 3,079,217 |
2023-07-26 | $48.10 | $48.64 | $48.08 | $48.47 | $48.47 | 2,744,563 |
2023-07-25 | $48.42 | $48.59 | $48.40 | $48.47 | $48.47 | 1,416,090 |
2023-07-24 | $47.87 | $48.09 | $47.76 | $48.08 | $48.08 | 2,350,021 |
2023-07-21 | $47.62 | $47.73 | $47.43 | $47.47 | $47.47 | 1,999,047 |
2023-07-20 | $47.96 | $48.08 | $47.48 | $47.57 | $47.57 | 3,528,196 |
2023-07-19 | $48.47 | $48.53 | $48.08 | $48.21 | $48.21 | 1,899,681 |
2023-07-18 | $48.78 | $48.99 | $48.67 | $48.95 | $48.95 | 2,168,343 |
2023-07-17 | $48.84 | $48.99 | $48.57 | $48.97 | $48.97 | 2,220,890 |
2023-07-14 | $49.00 | $49.05 | $48.68 | $48.70 | $48.70 | 3,173,379 |
2023-07-13 | $48.35 | $48.81 | $48.33 | $48.77 | $48.77 | 2,371,981 |
2023-07-12 | $47.64 | $48.07 | $47.60 | $48.07 | $48.07 | 3,172,865 |
2023-07-11 | $46.96 | $47.03 | $46.70 | $46.91 | $46.91 | 2,293,878 |
2023-07-10 | $45.96 | $46.25 | $45.93 | $46.23 | $46.23 | 2,321,757 |
2023-07-07 | $46.12 | $46.54 | $46.10 | $46.24 | $46.24 | 2,436,659 |
2023-07-06 | $46.13 | $46.18 | $45.74 | $45.98 | $45.98 | 3,666,406 |
2023-07-05 | $47.20 | $47.26 | $47.02 | $47.07 | $47.07 | 3,288,923 |
2023-07-03 | $47.55 | $47.77 | $47.44 | $47.57 | $47.57 | 1,307,668 |
2023-06-30 | $47.04 | $47.26 | $47.02 | $47.02 | $47.02 | 5,452,219 |
2023-06-29 | $46.84 | $47.03 | $46.80 | $46.82 | $46.82 | 6,981,683 |
2023-06-28 | $47.00 | $47.22 | $46.87 | $47.11 | $47.11 | 3,522,829 |
2023-06-27 | $47.17 | $47.41 | $47.05 | $47.38 | $47.38 | 1,875,911 |
2023-06-26 | $47.33 | $47.51 | $47.24 | $47.28 | $47.28 | 1,809,961 |
2023-06-23 | $47.00 | $47.19 | $46.91 | $47.14 | $47.14 | 1,869,473 |
2023-06-22 | $47.42 | $47.88 | $47.37 | $47.80 | $47.80 | 1,277,678 |
2023-06-21 | $47.94 | $47.98 | $47.69 | $47.85 | $47.85 | 1,987,013 |
2023-06-20 | $48.02 | $48.15 | $47.80 | $47.84 | $47.84 | 2,056,714 |
2023-06-16 | $48.71 | $48.73 | $48.41 | $48.45 | $48.45 | 2,580,353 |
2023-06-15 | $48.80 | $49.05 | $48.74 | $49.03 | $49.03 | 3,452,741 |
2023-06-14 | $48.50 | $48.80 | $48.29 | $48.64 | $48.64 | 4,107,494 |
2023-06-13 | $48.83 | $48.87 | $48.54 | $48.74 | $48.74 | 2,954,399 |
2023-06-12 | $47.71 | $48.04 | $47.67 | $48.03 | $48.03 | 2,041,392 |
2023-06-09 | $47.56 | $47.78 | $47.46 | $47.60 | $47.60 | 2,865,900 |
2023-06-08 | $47.02 | $47.41 | $47.02 | $47.37 | $47.37 | 1,446,195 |
2023-06-07 | $47.59 | $47.75 | $47.27 | $47.31 | $47.31 | 2,203,247 |
2023-06-06 | $46.98 | $47.33 | $46.94 | $47.26 | $47.26 | 2,296,536 |
2023-06-05 | $46.89 | $47.04 | $46.79 | $47.01 | $47.01 | 2,239,035 |
2023-06-02 | $47.12 | $47.31 | $46.99 | $47.16 | $47.16 | 3,113,126 |
2023-06-01 | $46.18 | $46.63 | $46.11 | $46.63 | $46.63 | 3,406,877 |
2023-05-31 | $46.39 | $46.39 | $45.89 | $46.20 | $46.20 | 4,952,124 |
2023-05-30 | $47.22 | $47.36 | $46.66 | $46.81 | $46.81 | 4,052,110 |
2023-05-26 | $46.30 | $46.88 | $46.24 | $46.80 | $46.80 | 3,246,069 |
2023-05-25 | $45.58 | $45.77 | $45.50 | $45.71 | $45.71 | 3,792,700 |
2023-05-24 | $44.82 | $44.86 | $44.62 | $44.71 | $44.71 | 2,498,707 |
2023-05-23 | $45.22 | $45.26 | $44.92 | $44.95 | $44.95 | 1,724,674 |
2023-05-22 | $45.45 | $45.59 | $45.43 | $45.44 | $45.44 | 1,476,131 |
2023-05-19 | $45.68 | $45.74 | $45.52 | $45.60 | $45.60 | 2,512,920 |
2023-05-18 | $45.30 | $45.50 | $45.23 | $45.44 | $45.44 | 1,495,299 |
2023-05-17 | $44.75 | $45.13 | $44.68 | $45.09 | $45.09 | 2,855,611 |
2023-05-16 | $44.04 | $44.19 | $44.00 | $44.01 | $44.01 | 2,179,789 |
2023-05-15 | $43.52 | $43.89 | $43.52 | $43.83 | $43.83 | 2,639,587 |
2023-05-12 | $43.49 | $43.59 | $43.19 | $43.31 | $43.31 | 2,412,155 |
2023-05-11 | $43.53 | $43.59 | $43.32 | $43.51 | $43.51 | 3,146,448 |
2023-05-10 | $44.00 | $44.14 | $43.84 | $44.06 | $44.06 | 2,011,753 |
2023-05-09 | $44.20 | $44.22 | $44.09 | $44.15 | $44.15 | 2,469,545 |
2023-05-08 | $44.28 | $44.31 | $44.17 | $44.27 | $44.27 | 914,253 |
2023-05-05 | $44.05 | $44.50 | $43.98 | $44.40 | $44.40 | 3,521,351 |
2023-05-04 | $43.84 | $43.90 | $43.66 | $43.74 | $43.74 | 2,361,749 |
2023-05-03 | $43.80 | $44.00 | $43.59 | $43.60 | $43.60 | 2,152,232 |
2023-05-02 | $43.79 | $43.79 | $43.39 | $43.55 | $43.55 | 2,738,985 |
2023-05-01 | $43.79 | $44.06 | $43.68 | $43.70 | $43.70 | 2,300,535 |
2023-04-28 | $43.75 | $43.92 | $43.71 | $43.92 | $43.92 | 2,406,758 |
2023-04-27 | $43.30 | $43.69 | $43.26 | $43.65 | $43.65 | 2,537,170 |
2023-04-26 | $43.23 | $43.27 | $43.00 | $43.04 | $43.04 | 2,843,574 |
2023-04-25 | $43.16 | $43.19 | $42.90 | $42.92 | $42.92 | 2,615,072 |
2023-04-24 | $44.04 | $44.16 | $43.95 | $44.04 | $44.04 | 1,318,952 |
2023-04-21 | $44.10 | $44.10 | $43.83 | $43.95 | $43.95 | 2,507,930 |
2023-04-20 | $44.30 | $44.58 | $44.23 | $44.35 | $44.35 | 3,396,429 |
2023-04-19 | $44.26 | $44.43 | $44.22 | $44.34 | $44.34 | 1,870,834 |
2023-04-18 | $44.97 | $45.06 | $44.83 | $44.91 | $44.91 | 2,255,822 |
2023-04-17 | $45.02 | $45.11 | $44.88 | $45.06 | $45.06 | 1,044,810 |
2023-04-14 | $45.24 | $45.39 | $44.92 | $45.12 | $45.12 | 3,137,092 |
2023-04-13 | $45.02 | $45.27 | $44.92 | $45.21 | $45.21 | 2,637,612 |
2023-04-12 | $45.46 | $45.49 | $44.98 | $45.01 | $45.01 | 4,130,521 |
2023-04-11 | $45.30 | $45.38 | $45.19 | $45.21 | $45.21 | 1,836,006 |
2023-04-10 | $44.72 | $44.95 | $44.60 | $44.94 | $44.94 | 1,927,198 |
2023-04-06 | $44.82 | $45.01 | $44.63 | $44.89 | $44.89 | 2,448,783 |
2023-04-05 | $45.44 | $45.44 | $44.75 | $44.95 | $44.95 | 2,605,289 |
2023-04-04 | $45.45 | $45.67 | $45.30 | $45.52 | $45.52 | 1,807,566 |
2023-04-03 | $45.30 | $45.64 | $45.23 | $45.60 | $45.60 | 2,232,625 |
2023-03-31 | $45.23 | $45.43 | $45.18 | $45.33 | $45.33 | 1,925,056 |
2023-03-30 | $45.35 | $45.39 | $45.19 | $45.32 | $45.32 | 2,180,586 |
2023-03-29 | $45.15 | $45.23 | $45.03 | $45.17 | $45.17 | 3,605,005 |
2023-03-28 | $45.02 | $45.06 | $44.79 | $45.03 | $45.03 | 1,709,830 |
2023-03-27 | $45.20 | $45.22 | $45.00 | $45.19 | $45.19 | 1,933,258 |
2023-03-24 | $45.37 | $45.50 | $45.13 | $45.50 | $45.50 | 2,138,045 |
2023-03-23 | $45.50 | $45.85 | $45.24 | $45.47 | $45.47 | 3,060,504 |
2023-03-22 | $44.99 | $45.63 | $44.84 | $44.86 | $44.86 | 4,115,366 |
2023-03-21 | $44.25 | $44.48 | $44.13 | $44.43 | $44.43 | 2,347,848 |
2023-03-20 | $43.82 | $44.01 | $43.70 | $43.98 | $43.98 | 1,638,274 |
2023-03-17 | $43.70 | $43.82 | $43.51 | $43.57 | $43.57 | 3,071,432 |
2023-03-16 | $43.08 | $43.78 | $43.02 | $43.76 | $43.76 | 4,144,712 |
2023-03-15 | $42.77 | $43.03 | $42.58 | $43.03 | $43.03 | 5,762,930 |
2023-03-14 | $43.84 | $44.04 | $43.69 | $43.94 | $43.94 | 3,450,509 |
2023-03-13 | $43.53 | $44.10 | $43.52 | $43.85 | $43.85 | 8,593,640 |
2023-03-10 | $43.92 | $44.06 | $43.46 | $43.49 | $43.49 | 4,548,164 |
2023-03-09 | $44.44 | $44.65 | $43.85 | $43.91 | $43.91 | 4,803,531 |
2023-03-08 | $44.64 | $44.89 | $44.60 | $44.82 | $44.82 | 2,747,108 |
2023-03-07 | $45.00 | $45.04 | $44.34 | $44.40 | $44.40 | 3,347,381 |
2023-03-06 | $44.88 | $45.05 | $44.69 | $44.72 | $44.72 | 1,556,453 |
2023-03-03 | $44.53 | $44.89 | $44.38 | $44.85 | $44.85 | 1,897,974 |
2023-03-02 | $43.99 | $44.47 | $43.95 | $44.40 | $44.40 | 1,866,543 |
2023-03-01 | $44.40 | $44.44 | $44.14 | $44.21 | $44.21 | 2,749,783 |
2023-02-28 | $43.77 | $44.06 | $43.62 | $43.69 | $43.69 | 2,397,917 |
2023-02-27 | $44.05 | $44.18 | $43.85 | $43.93 | $43.93 | 3,372,536 |
2023-02-24 | $43.77 | $43.85 | $43.61 | $43.76 | $43.76 | 3,208,961 |
2023-02-23 | $44.87 | $45.09 | $44.52 | $44.88 | $44.88 | 2,487,130 |
2023-02-22 | $44.14 | $44.19 | $43.85 | $43.94 | $43.94 | 2,216,961 |
2023-02-21 | $44.19 | $44.36 | $43.85 | $43.88 | $43.88 | 2,241,661 |
2023-02-17 | $44.36 | $44.44 | $44.12 | $44.39 | $44.39 | 1,836,213 |
2023-02-16 | $44.42 | $44.72 | $44.21 | $44.35 | $44.35 | 3,254,281 |
2023-02-15 | $44.22 | $44.44 | $44.08 | $44.40 | $44.40 | 2,754,893 |
2023-02-14 | $45.08 | $45.57 | $44.92 | $45.29 | $45.29 | 3,050,847 |
2023-02-13 | $44.89 | $45.20 | $44.84 | $45.19 | $45.19 | 2,008,940 |
2023-02-10 | $44.99 | $45.05 | $44.69 | $44.90 | $44.90 | 2,433,505 |
2023-02-09 | $45.52 | $45.61 | $44.91 | $45.14 | $45.14 | 4,303,309 |
2023-02-08 | $45.22 | $45.26 | $44.85 | $44.96 | $44.96 | 2,008,621 |
2023-02-07 | $44.45 | $45.04 | $44.34 | $44.93 | $44.93 | 3,393,576 |
2023-02-06 | $44.51 | $44.65 | $44.29 | $44.36 | $44.36 | 4,355,195 |
2023-02-03 | $45.31 | $45.62 | $44.97 | $45.06 | $45.06 | 4,069,768 |
2023-02-02 | $46.05 | $46.11 | $45.71 | $45.89 | $45.89 | 7,443,089 |
2023-02-01 | $45.13 | $45.90 | $44.96 | $45.74 | $45.74 | 5,308,994 |
2023-01-31 | $44.50 | $44.84 | $44.31 | $44.81 | $44.81 | 4,124,200 |
2023-01-30 | $45.10 | $45.31 | $44.86 | $44.86 | $44.86 | 3,629,315 |
2023-01-27 | $45.47 | $45.63 | $45.36 | $45.38 | $45.38 | 6,709,646 |
2023-01-26 | $45.49 | $45.55 | $45.24 | $45.53 | $45.53 | 4,274,129 |
2023-01-25 | $44.76 | $45.01 | $44.40 | $45.00 | $45.00 | 1,828,695 |
2023-01-24 | $44.83 | $45.01 | $44.66 | $44.97 | $44.97 | 2,300,702 |
2023-01-23 | $44.26 | $45.13 | $44.21 | $44.84 | $44.84 | 2,520,418 |
2023-01-20 | $43.72 | $44.20 | $43.56 | $44.19 | $44.19 | 2,037,304 |
2023-01-19 | $43.33 | $43.61 | $43.25 | $43.36 | $43.36 | 2,854,266 |
2023-01-18 | $44.01 | $44.01 | $43.41 | $43.41 | $43.41 | 2,969,479 |
2023-01-17 | $43.37 | $43.65 | $43.34 | $43.61 | $43.61 | 2,389,914 |
2023-01-13 | $42.93 | $43.28 | $42.92 | $43.25 | $43.25 | 2,435,006 |
2023-01-12 | $42.95 | $43.50 | $42.67 | $43.34 | $43.34 | 4,408,801 |
2023-01-11 | $42.83 | $42.98 | $42.67 | $42.98 | $42.98 | 1,987,633 |
2023-01-10 | $42.83 | $43.02 | $42.75 | $43.01 | $43.01 | 1,841,121 |
2023-01-09 | $42.80 | $43.08 | $42.61 | $42.61 | $42.61 | 2,967,455 |
2023-01-06 | $41.27 | $42.03 | $41.06 | $41.97 | $41.97 | 3,012,160 |
2023-01-05 | $40.71 | $40.75 | $40.54 | $40.63 | $40.63 | 1,730,834 |
2023-01-04 | $40.73 | $41.03 | $40.48 | $40.93 | $40.93 | 4,364,470 |
2023-01-03 | $40.66 | $40.90 | $40.28 | $40.36 | $40.36 | 2,743,979 |
2022-12-30 | $40.24 | $40.35 | $39.89 | $40.16 | $40.16 | 3,254,562 |
2022-12-29 | $40.32 | $40.69 | $40.29 | $40.65 | $40.65 | 4,002,717 |
2022-12-28 | $40.33 | $40.42 | $39.75 | $39.80 | $39.80 | 2,071,021 |
2022-12-27 | $40.69 | $40.80 | $40.61 | $40.62 | $40.62 | 1,853,238 |
2022-12-23 | $40.45 | $40.68 | $40.33 | $40.60 | $40.60 | 1,389,967 |
2022-12-22 | $40.85 | $40.86 | $40.17 | $40.55 | $40.55 | 3,972,648 |
2022-12-21 | $40.66 | $41.11 | $40.58 | $41.08 | $41.08 | 5,556,680 |
2022-12-20 | $40.53 | $40.73 | $40.41 | $40.61 | $40.61 | 2,422,147 |
2022-12-19 | $41.14 | $41.18 | $40.76 | $40.89 | $40.89 | 1,622,637 |
2022-12-16 | $41.13 | $41.18 | $40.79 | $40.91 | $40.91 | 2,796,782 |
2022-12-15 | $41.70 | $41.71 | $41.01 | $41.07 | $41.07 | 3,795,961 |
2022-12-14 | $42.17 | $42.34 | $41.68 | $42.03 | $42.03 | 4,309,595 |
2022-12-13 | $42.61 | $42.61 | $41.76 | $41.94 | $41.94 | 7,524,515 |
2022-12-12 | $49.29 | $49.72 | $49.16 | $49.71 | $42.12 | 5,502,416 |
2022-12-09 | $49.69 | $49.96 | $49.49 | $49.49 | $49.49 | 3,021,220 |
2022-12-08 | $49.38 | $49.66 | $49.19 | $49.54 | $49.54 | 6,079,112 |
2022-12-07 | $49.44 | $49.62 | $49.23 | $49.39 | $49.39 | 2,571,617 |
2022-12-06 | $49.80 | $49.83 | $49.22 | $49.33 | $49.33 | 3,405,368 |
2022-12-05 | $50.54 | $50.69 | $50.17 | $50.36 | $50.36 | 3,335,301 |
2022-12-02 | $50.23 | $50.81 | $50.17 | $50.63 | $50.63 | 2,840,590 |
2022-12-01 | $50.99 | $51.08 | $50.42 | $50.75 | $50.75 | 4,331,670 |
2022-11-30 | $50.03 | $50.91 | $49.49 | $50.82 | $50.82 | 6,110,315 |
2022-11-29 | $49.02 | $49.20 | $48.80 | $49.06 | $49.06 | 3,213,321 |
2022-11-28 | $48.82 | $48.97 | $48.21 | $48.21 | $48.21 | 2,665,815 |
2022-11-25 | $49.24 | $49.29 | $49.03 | $49.18 | $49.18 | 1,042,188 |
2022-11-23 | $48.71 | $49.13 | $48.69 | $49.05 | $49.05 | 2,257,061 |
2022-11-22 | $48.35 | $48.70 | $48.28 | $48.68 | $48.68 | 3,931,380 |
2022-11-21 | $48.12 | $48.12 | $47.83 | $47.97 | $47.97 | 3,195,084 |
2022-11-18 | $48.65 | $48.71 | $48.34 | $48.61 | $48.61 | 2,387,742 |
2022-11-17 | $47.95 | $48.66 | $47.95 | $48.54 | $48.54 | 2,503,788 |
2022-11-16 | $48.63 | $48.68 | $48.38 | $48.47 | $48.47 | 5,985,908 |
2022-11-15 | $49.65 | $49.83 | $49.12 | $49.46 | $49.46 | 5,891,824 |
2022-11-14 | $47.89 | $48.18 | $47.74 | $47.82 | $47.82 | 2,995,378 |
2022-11-11 | $47.58 | $48.26 | $47.40 | $48.09 | $48.09 | 6,914,524 |
2022-11-10 | $45.51 | $46.59 | $45.36 | $46.58 | $46.58 | 7,589,304 |
2022-11-09 | $44.49 | $44.61 | $43.95 | $44.00 | $44.00 | 3,252,043 |
2022-11-08 | $43.66 | $44.14 | $43.59 | $43.93 | $43.93 | 3,658,307 |
2022-11-07 | $43.19 | $43.29 | $42.97 | $43.23 | $43.23 | 1,903,285 |
2022-11-04 | $42.80 | $43.06 | $42.53 | $43.01 | $43.01 | 3,060,551 |
2022-11-03 | $41.48 | $41.82 | $41.27 | $41.65 | $41.65 | 2,607,080 |
2022-11-02 | $42.18 | $42.68 | $41.51 | $41.51 | $41.51 | 4,010,693 |
2022-11-01 | $42.47 | $42.55 | $42.04 | $42.10 | $42.10 | 2,722,014 |
2022-10-31 | $41.59 | $41.75 | $41.43 | $41.66 | $41.66 | 4,496,229 |
2022-10-28 | $41.53 | $41.98 | $41.39 | $41.97 | $41.97 | 2,773,427 |
2022-10-27 | $41.93 | $42.20 | $41.67 | $41.75 | $41.75 | 2,552,921 |
2022-10-26 | $41.43 | $42.16 | $41.40 | $41.73 | $41.73 | 4,309,157 |
2022-10-25 | $40.92 | $41.53 | $40.89 | $41.52 | $41.52 | 4,563,847 |
2022-10-24 | $41.32 | $41.46 | $40.97 | $41.42 | $41.42 | 3,338,951 |
2022-10-21 | $41.42 | $42.21 | $41.30 | $42.21 | $42.21 | 2,990,315 |
2022-10-20 | $41.80 | $42.43 | $41.71 | $41.78 | $41.78 | 3,888,513 |
2022-10-19 | $41.39 | $41.75 | $41.26 | $41.45 | $41.45 | 2,926,125 |
2022-10-18 | $42.63 | $42.69 | $41.88 | $42.14 | $42.14 | 2,661,911 |
2022-10-17 | $42.38 | $42.65 | $42.34 | $42.54 | $42.54 | 2,725,329 |
2022-10-14 | $42.69 | $42.69 | $41.59 | $41.65 | $41.65 | 4,330,630 |
2022-10-13 | $41.15 | $42.86 | $41.03 | $42.77 | $42.77 | 5,753,247 |
2022-10-12 | $42.29 | $42.54 | $42.23 | $42.35 | $42.35 | 2,898,750 |
2022-10-11 | $42.33 | $42.63 | $41.94 | $42.11 | $42.11 | 3,900,345 |
2022-10-10 | $43.28 | $43.36 | $42.63 | $42.72 | $42.72 | 3,018,192 |
2022-10-07 | $44.25 | $44.34 | $43.50 | $43.55 | $43.55 | 2,805,735 |
2022-10-06 | $45.06 | $45.30 | $44.89 | $44.96 | $44.96 | 1,705,202 |
2022-10-05 | $44.98 | $45.43 | $44.58 | $45.22 | $45.22 | 3,346,531 |
2022-10-04 | $44.37 | $45.07 | $44.34 | $45.06 | $45.06 | 3,818,158 |
2022-10-03 | $43.18 | $43.68 | $42.98 | $43.60 | $43.60 | 3,107,003 |
2022-09-30 | $43.13 | $43.59 | $43.02 | $43.10 | $43.10 | 4,910,833 |
2022-09-29 | $43.75 | $43.77 | $43.19 | $43.45 | $43.45 | 4,354,063 |
2022-09-28 | $43.90 | $44.59 | $43.72 | $44.43 | $44.43 | 5,415,483 |
2022-09-27 | $44.98 | $45.18 | $44.51 | $44.69 | $44.69 | 3,835,272 |
2022-09-26 | $44.80 | $45.00 | $44.46 | $44.62 | $44.62 | 3,613,048 |
2022-09-23 | $45.44 | $45.50 | $44.90 | $45.07 | $45.07 | 4,920,997 |
2022-09-22 | $46.47 | $46.56 | $46.19 | $46.26 | $46.26 | 2,826,254 |
2022-09-21 | $47.18 | $47.69 | $46.77 | $46.82 | $46.82 | 2,851,557 |
2022-09-20 | $47.44 | $47.57 | $47.21 | $47.45 | $47.45 | 1,927,619 |
2022-09-19 | $47.25 | $47.78 | $47.18 | $47.74 | $47.74 | 3,018,421 |
2022-09-16 | $47.57 | $47.98 | $47.45 | $47.80 | $47.80 | 2,631,687 |
2022-09-15 | $48.16 | $48.38 | $47.82 | $47.89 | $47.89 | 2,857,063 |
2022-09-14 | $48.32 | $48.52 | $48.10 | $48.28 | $48.28 | 2,941,220 |
2022-09-13 | $48.78 | $48.89 | $47.74 | $47.78 | $47.78 | 4,532,793 |
2022-09-12 | $49.59 | $49.84 | $49.51 | $49.71 | $49.71 | 2,891,594 |
2022-09-09 | $49.16 | $49.51 | $49.14 | $49.50 | $49.50 | 2,039,757 |
2022-09-08 | $48.20 | $48.76 | $48.11 | $48.70 | $48.70 | 2,242,947 |
2022-09-07 | $47.88 | $48.50 | $47.77 | $48.45 | $48.45 | 3,298,306 |
2022-09-06 | $48.86 | $48.90 | $48.43 | $48.53 | $48.53 | 2,311,670 |
2022-09-02 | $49.23 | $49.39 | $48.59 | $48.67 | $48.67 | 3,138,384 |
2022-09-01 | $49.34 | $49.49 | $48.90 | $49.45 | $49.45 | 3,335,337 |
2022-08-31 | $50.57 | $50.67 | $50.22 | $50.23 | $50.23 | 4,291,711 |
2022-08-30 | $50.45 | $50.53 | $49.57 | $49.82 | $49.82 | 3,335,932 |
2022-08-29 | $50.28 | $50.43 | $50.06 | $50.21 | $50.21 | 4,737,910 |
2022-08-26 | $52.05 | $52.13 | $50.80 | $50.84 | $50.84 | 5,652,483 |
2022-08-25 | $51.72 | $52.17 | $51.66 | $52.13 | $52.13 | 3,332,472 |
2022-08-24 | $51.23 | $51.50 | $51.13 | $51.31 | $51.31 | 2,570,470 |
2022-08-23 | $51.39 | $51.81 | $51.37 | $51.46 | $51.46 | 3,320,733 |
2022-08-22 | $51.77 | $51.80 | $51.44 | $51.44 | $51.44 | 4,100,088 |
2022-08-19 | $52.48 | $52.50 | $52.17 | $52.20 | $52.20 | 1,718,473 |
2022-08-18 | $52.84 | $52.89 | $52.69 | $52.84 | $52.84 | 1,537,720 |
2022-08-17 | $52.79 | $52.94 | $52.58 | $52.73 | $52.73 | 1,759,955 |
2022-08-16 | $52.95 | $53.10 | $52.84 | $53.00 | $53.00 | 1,147,630 |
2022-08-15 | $52.74 | $52.95 | $52.70 | $52.84 | $52.84 | 2,438,828 |
2022-08-12 | $52.61 | $53.05 | $52.59 | $53.01 | $53.01 | 2,185,031 |
2022-08-11 | $52.58 | $52.92 | $52.32 | $52.34 | $52.34 | 4,790,174 |
2022-08-10 | $51.70 | $52.13 | $51.63 | $52.11 | $52.11 | 3,875,078 |
2022-08-09 | $51.39 | $51.47 | $51.04 | $51.12 | $51.12 | 2,239,432 |
2022-08-08 | $51.33 | $51.44 | $50.95 | $51.07 | $51.07 | 2,762,960 |
2022-08-05 | $51.16 | $51.48 | $51.10 | $51.45 | $51.45 | 3,290,251 |
2022-08-04 | $50.46 | $50.67 | $50.39 | $50.54 | $50.54 | 3,037,885 |
2022-08-03 | $50.38 | $50.61 | $50.12 | $50.47 | $50.47 | 2,610,957 |
2022-08-02 | $50.00 | $50.72 | $49.91 | $50.10 | $50.10 | 10,754,999 |
2022-08-01 | $50.35 | $50.74 | $50.12 | $50.35 | $50.35 | 6,567,799 |
2022-07-29 | $50.88 | $51.34 | $50.75 | $51.29 | $51.29 | 3,069,424 |
2022-07-28 | $51.06 | $51.33 | $50.69 | $51.26 | $51.26 | 2,077,689 |
2022-07-27 | $50.72 | $51.50 | $50.64 | $51.35 | $51.35 | 3,087,080 |
2022-07-26 | $50.44 | $50.49 | $49.99 | $50.04 | $50.04 | 2,047,456 |
2022-07-25 | $50.98 | $51.01 | $50.75 | $50.96 | $50.96 | 1,804,888 |
2022-07-22 | $51.14 | $51.28 | $50.60 | $50.84 | $50.84 | 1,422,310 |
2022-07-21 | $50.68 | $51.16 | $50.49 | $51.14 | $51.14 | 3,130,778 |
2022-07-20 | $50.02 | $50.31 | $49.88 | $50.17 | $50.17 | 3,228,252 |
2022-07-19 | $50.18 | $50.53 | $50.09 | $50.50 | $50.50 | 2,197,693 |
2022-07-18 | $50.07 | $50.17 | $49.44 | $49.50 | $49.50 | 2,727,755 |
2022-07-15 | $49.36 | $49.62 | $49.15 | $49.60 | $49.60 | 2,667,079 |
2022-07-14 | $48.79 | $49.23 | $48.36 | $49.16 | $49.16 | 3,314,066 |
2022-07-13 | $48.25 | $49.17 | $48.20 | $49.04 | $49.04 | 3,372,188 |
2022-07-12 | $48.62 | $48.85 | $48.40 | $48.55 | $48.55 | 3,668,599 |
2022-07-11 | $48.65 | $48.71 | $48.26 | $48.41 | $48.41 | 2,369,195 |
2022-07-08 | $49.22 | $49.67 | $49.10 | $49.61 | $49.61 | 3,118,269 |
2022-07-07 | $48.94 | $49.49 | $48.94 | $49.39 | $49.39 | 4,225,935 |
2022-07-06 | $47.86 | $48.21 | $47.66 | $48.01 | $48.01 | 3,949,897 |
2022-07-05 | $47.90 | $48.71 | $47.75 | $48.68 | $48.68 | 3,535,663 |
2022-07-01 | $49.16 | $49.24 | $48.68 | $49.08 | $49.08 | 4,997,351 |
2022-06-30 | $50.00 | $50.58 | $49.71 | $50.42 | $50.42 | 6,693,098 |
2022-06-29 | $51.66 | $51.74 | $51.40 | $51.53 | $51.53 | 2,711,588 |
2022-06-28 | $52.56 | $52.74 | $51.75 | $51.78 | $51.78 | 2,987,207 |
2022-06-27 | $52.89 | $52.94 | $52.50 | $52.66 | $52.66 | 4,536,887 |
2022-06-24 | $52.04 | $52.82 | $52.01 | $52.79 | $52.79 | 5,427,779 |
2022-06-23 | $51.87 | $51.99 | $51.32 | $51.96 | $51.96 | 3,856,657 |
2022-06-22 | $51.90 | $52.48 | $51.85 | $52.09 | $52.09 | 3,166,524 |
2022-06-21 | $53.12 | $53.45 | $53.10 | $53.26 | $53.26 | 4,361,652 |
2022-06-17 | $52.35 | $52.62 | $51.94 | $52.34 | $52.34 | 3,877,502 |
2022-06-16 | $52.66 | $52.77 | $52.24 | $52.45 | $52.45 | 6,546,374 |
2022-06-15 | $54.02 | $54.95 | $53.80 | $54.50 | $54.50 | 6,692,252 |
2022-06-14 | $53.93 | $54.08 | $53.57 | $53.93 | $53.93 | 4,129,268 |
2022-06-13 | $53.57 | $53.83 | $53.08 | $53.19 | $53.19 | 6,245,636 |
2022-06-10 | $55.29 | $55.32 | $54.85 | $54.87 | $54.87 | 3,564,423 |
2022-06-09 | $56.02 | $56.17 | $55.39 | $55.43 | $55.43 | 2,553,959 |
2022-06-08 | $56.57 | $56.68 | $56.09 | $56.16 | $56.16 | 4,094,038 |
2022-06-07 | $55.83 | $56.35 | $55.78 | $56.33 | $56.33 | 2,461,382 |
2022-06-06 | $57.00 | $57.08 | $56.01 | $56.33 | $56.33 | 8,583,325 |
2022-06-03 | $56.63 | $56.70 | $56.04 | $56.23 | $56.23 | 3,165,547 |
2022-06-02 | $56.58 | $57.28 | $56.44 | $57.28 | $57.28 | 3,642,468 |
2022-06-01 | $57.22 | $57.29 | $56.28 | $56.56 | $56.56 | 5,912,016 |
2022-05-31 | $57.40 | $57.50 | $57.01 | $57.06 | $57.06 | 6,366,789 |
2022-05-27 | $55.88 | $56.05 | $55.84 | $56.04 | $56.04 | 3,154,299 |
2022-05-26 | $54.36 | $55.04 | $54.31 | $54.91 | $54.91 | 4,455,831 |
2022-05-25 | $54.20 | $54.94 | $54.14 | $54.68 | $54.68 | 2,755,000 |
2022-05-24 | $53.93 | $54.21 | $53.54 | $54.05 | $54.05 | 2,413,952 |
2022-05-23 | $54.70 | $55.04 | $54.57 | $54.92 | $54.92 | 3,079,027 |
2022-05-20 | $54.70 | $54.79 | $53.49 | $54.34 | $54.34 | 5,129,515 |
2022-05-19 | $53.62 | $54.38 | $53.62 | $54.12 | $54.12 | 4,602,048 |
2022-05-18 | $54.54 | $54.66 | $53.63 | $53.71 | $53.71 | 4,100,518 |
2022-05-17 | $54.75 | $54.76 | $54.29 | $54.58 | $54.58 | 2,756,603 |
2022-05-16 | $53.57 | $53.73 | $53.33 | $53.47 | $53.47 | 3,180,211 |
2022-05-13 | $53.28 | $53.91 | $53.20 | $53.90 | $53.90 | 4,224,988 |
2022-05-12 | $52.61 | $53.02 | $52.19 | $52.73 | $52.73 | 4,582,876 |
2022-05-11 | $53.76 | $54.20 | $53.11 | $53.13 | $53.13 | 5,002,556 |
2022-05-10 | $54.48 | $54.59 | $53.60 | $54.00 | $54.00 | 7,420,920 |
2022-05-09 | $54.00 | $54.19 | $53.35 | $53.37 | $53.37 | 4,174,871 |
2022-05-06 | $55.30 | $55.57 | $54.74 | $55.16 | $55.16 | 5,061,707 |
2022-05-05 | $56.26 | $56.26 | $54.91 | $55.23 | $55.23 | 5,949,603 |
2022-05-04 | $56.20 | $57.41 | $55.76 | $57.32 | $57.32 | 4,477,592 |
2022-05-03 | $55.90 | $56.26 | $55.83 | $56.18 | $56.18 | 2,904,683 |
2022-05-02 | $55.65 | $55.96 | $54.82 | $55.65 | $55.65 | 5,481,161 |
2022-04-29 | $56.56 | $56.87 | $55.90 | $55.91 | $55.91 | 3,244,817 |
2022-04-28 | $55.93 | $56.83 | $55.50 | $56.59 | $56.59 | 6,435,085 |
2022-04-27 | $55.48 | $55.84 | $55.21 | $55.38 | $55.38 | 7,605,458 |
2022-04-26 | $56.44 | $56.46 | $55.38 | $55.38 | $55.38 | 4,871,456 |
2022-04-25 | $56.57 | $56.93 | $56.33 | $56.87 | $56.87 | 6,583,326 |
2022-04-22 | $57.72 | $57.86 | $56.85 | $56.94 | $56.94 | 4,112,139 |
2022-04-21 | $58.65 | $58.77 | $57.55 | $57.69 | $57.69 | 4,622,028 |
2022-04-20 | $58.51 | $58.59 | $58.32 | $58.41 | $58.41 | 6,219,731 |
2022-04-19 | $57.62 | $58.07 | $57.48 | $58.05 | $58.05 | 3,398,799 |
2022-04-18 | $57.86 | $58.14 | $57.68 | $57.81 | $57.81 | 3,893,656 |
2022-04-14 | $59.44 | $59.45 | $58.72 | $58.73 | $58.73 | 5,183,782 |
2022-04-13 | $59.51 | $60.02 | $59.51 | $59.95 | $59.95 | 4,292,820 |
2022-04-12 | $59.11 | $59.22 | $58.51 | $58.59 | $58.59 | 5,661,912 |
2022-04-11 | $58.92 | $58.99 | $58.58 | $58.67 | $58.67 | 4,311,076 |
2022-04-08 | $60.07 | $60.19 | $59.78 | $59.83 | $59.83 | 4,229,070 |
2022-04-07 | $60.04 | $60.28 | $59.77 | $60.00 | $60.00 | 4,350,845 |
2022-04-06 | $61.04 | $61.10 | $60.53 | $60.84 | $60.84 | 4,717,537 |
2022-04-05 | $62.30 | $62.31 | $61.21 | $61.65 | $61.65 | 10,581,764 |
2022-04-04 | $61.89 | $62.66 | $61.83 | $62.43 | $62.43 | 3,286,096 |
2022-04-01 | $61.66 | $61.77 | $61.17 | $61.49 | $61.49 | 6,254,651 |
2022-03-31 | $61.74 | $61.84 | $61.42 | $61.45 | $61.45 | 5,547,315 |
2022-03-30 | $62.25 | $62.53 | $61.98 | $62.12 | $62.12 | 5,716,764 |
2022-03-29 | $61.97 | $62.13 | $61.70 | $62.10 | $62.10 | 4,825,642 |
2022-03-28 | $61.18 | $61.38 | $60.83 | $61.38 | $61.38 | 2,197,707 |
2022-03-25 | $61.84 | $61.91 | $61.49 | $61.81 | $61.81 | 3,155,521 |
2022-03-24 | $61.82 | $62.31 | $61.75 | $62.26 | $62.26 | 3,963,536 |
2022-03-23 | $62.10 | $62.28 | $61.66 | $61.70 | $61.70 | 5,922,502 |
2022-03-22 | $62.13 | $62.41 | $62.11 | $62.29 | $62.29 | 3,595,819 |
2022-03-21 | $62.10 | $62.21 | $61.76 | $62.08 | $62.08 | 3,224,946 |
2022-03-18 | $61.91 | $62.56 | $61.70 | $62.52 | $62.52 | 5,918,076 |
2022-03-17 | $62.20 | $62.73 | $62.03 | $62.70 | $62.70 | 6,269,863 |
2022-03-16 | $60.51 | $61.44 | $60.16 | $61.41 | $61.41 | 9,097,146 |
2022-03-15 | $59.29 | $60.06 | $59.11 | $60.02 | $60.02 | 4,992,119 |
2022-03-14 | $60.81 | $60.98 | $59.97 | $60.10 | $60.10 | 4,043,314 |
2022-03-11 | $61.56 | $61.59 | $60.39 | $60.40 | $60.40 | 5,459,574 |
2022-03-10 | $61.41 | $61.61 | $60.98 | $61.38 | $61.38 | 5,670,817 |
2022-03-09 | $60.72 | $61.39 | $60.63 | $61.24 | $61.24 | 3,764,671 |
2022-03-08 | $59.46 | $60.26 | $59.04 | $59.72 | $59.72 | 6,956,800 |
2022-03-07 | $60.97 | $61.14 | $59.15 | $59.36 | $59.36 | 5,960,350 |
2022-03-04 | $62.74 | $62.87 | $62.18 | $62.47 | $62.47 | 3,946,012 |
2022-03-03 | $64.23 | $64.29 | $63.49 | $63.64 | $63.64 | 3,981,452 |
2022-03-02 | $63.91 | $64.59 | $63.72 | $64.42 | $64.42 | 4,412,560 |
2022-03-01 | $64.30 | $64.47 | $63.34 | $63.62 | $63.62 | 8,167,548 |
2022-02-28 | $63.38 | $64.00 | $63.23 | $63.92 | $63.92 | 7,676,186 |
2022-02-25 | $63.68 | $64.17 | $63.40 | $64.07 | $64.07 | 4,859,994 |
2022-02-24 | $61.76 | $63.36 | $61.29 | $63.26 | $63.26 | 11,221,375 |
2022-02-23 | $65.29 | $65.38 | $64.31 | $64.35 | $64.35 | 6,223,445 |
2022-02-22 | $65.01 | $65.22 | $64.40 | $64.70 | $64.70 | 4,564,083 |
2022-02-18 | $65.58 | $65.71 | $65.25 | $65.46 | $65.46 | 2,397,953 |
2022-02-17 | $65.90 | $66.01 | $65.24 | $65.28 | $65.28 | 3,768,874 |
2022-02-16 | $65.79 | $66.38 | $65.66 | $66.23 | $66.23 | 2,252,899 |
2022-02-15 | $65.42 | $65.75 | $65.37 | $65.72 | $65.72 | 2,656,942 |
2022-02-14 | $64.80 | $64.92 | $64.20 | $64.60 | $64.60 | 3,313,650 |
2022-02-11 | $66.52 | $66.64 | $65.14 | $65.26 | $65.26 | 6,037,139 |
2022-02-10 | $66.09 | $66.76 | $65.85 | $65.95 | $65.95 | 4,066,873 |
2022-02-09 | $66.05 | $66.28 | $65.90 | $66.25 | $66.25 | 2,721,734 |
2022-02-08 | $65.04 | $65.46 | $65.01 | $65.42 | $65.42 | 1,884,208 |
2022-02-07 | $64.82 | $65.17 | $64.67 | $64.76 | $64.76 | 2,305,558 |
2022-02-04 | $64.16 | $64.83 | $63.92 | $64.48 | $64.48 | 2,871,727 |
2022-02-03 | $64.37 | $64.81 | $64.25 | $64.59 | $64.59 | 2,367,455 |
2022-02-02 | $65.43 | $65.52 | $64.94 | $65.39 | $65.39 | 2,246,754 |
2022-02-01 | $65.10 | $65.14 | $64.29 | $65.14 | $65.14 | 2,665,395 |
2022-01-31 | $63.46 | $65.00 | $63.40 | $64.89 | $64.89 | 2,833,746 |
2022-01-28 | $62.40 | $62.76 | $61.62 | $62.75 | $62.75 | 4,878,856 |
2022-01-27 | $63.52 | $63.72 | $62.47 | $62.50 | $62.50 | 5,418,613 |
2022-01-26 | $64.71 | $64.94 | $63.54 | $63.88 | $63.88 | 5,991,037 |
2022-01-25 | $64.33 | $64.87 | $63.87 | $64.35 | $64.35 | 6,589,046 |
2022-01-24 | $64.81 | $65.00 | $63.51 | $64.97 | $64.97 | 8,023,432 |
2022-01-21 | $65.42 | $65.51 | $64.63 | $64.65 | $64.65 | 6,314,349 |
2022-01-20 | $66.68 | $67.08 | $65.99 | $66.03 | $66.03 | 4,422,822 |
2022-01-19 | $66.91 | $67.03 | $66.53 | $66.58 | $66.58 | 5,561,254 |
2022-01-18 | $67.01 | $67.18 | $66.66 | $66.67 | $66.67 | 5,567,418 |
2022-01-14 | $67.08 | $67.47 | $67.04 | $67.41 | $67.41 | 4,050,042 |
2022-01-13 | $68.13 | $68.40 | $67.69 | $67.71 | $67.71 | 4,563,216 |
2022-01-12 | $67.40 | $67.51 | $67.15 | $67.45 | $67.45 | 4,016,938 |
2022-01-11 | $66.41 | $67.15 | $66.36 | $67.08 | $67.08 | 4,588,071 |
2022-01-10 | $66.22 | $66.31 | $65.84 | $66.29 | $66.29 | 3,365,492 |
2022-01-07 | $66.23 | $66.35 | $65.78 | $66.14 | $66.14 | 2,635,347 |
2022-01-06 | $67.02 | $67.22 | $66.78 | $66.97 | $66.97 | 4,252,218 |
2022-01-05 | $67.97 | $68.01 | $66.95 | $66.96 | $66.96 | 4,566,052 |
2022-01-04 | $67.89 | $68.08 | $67.72 | $67.77 | $67.77 | 3,605,825 |
2022-01-03 | $66.88 | $67.21 | $66.73 | $67.17 | $67.17 | 3,810,436 |
2021-12-31 | $66.59 | $67.02 | $66.54 | $66.61 | $66.61 | 1,342,917 |
2021-12-30 | $66.56 | $66.81 | $66.56 | $66.74 | $66.74 | 2,470,811 |
2021-12-29 | $66.99 | $67.13 | $66.92 | $66.98 | $66.98 | 3,071,472 |
2021-12-28 | $67.02 | $67.09 | $66.74 | $66.75 | $66.75 | 2,359,510 |
2021-12-27 | $66.22 | $66.50 | $66.13 | $66.48 | $66.48 | 1,512,436 |
2021-12-23 | $65.53 | $65.82 | $65.48 | $65.73 | $65.73 | 1,830,255 |
2021-12-22 | $64.99 | $65.56 | $64.96 | $65.53 | $65.53 | 2,502,381 |
2021-12-21 | $64.71 | $65.04 | $64.55 | $65.02 | $65.02 | 2,541,237 |
2021-12-20 | $63.77 | $63.97 | $63.55 | $63.95 | $63.95 | 4,414,439 |
2021-12-17 | $64.62 | $64.80 | $64.44 | $64.51 | $64.51 | 5,530,453 |
2021-12-16 | $64.86 | $64.98 | $64.21 | $64.30 | $64.30 | 5,590,657 |
2021-12-15 | $63.95 | $64.58 | $63.65 | $64.56 | $64.56 | 5,596,638 |
2021-12-14 | $63.52 | $63.76 | $63.37 | $63.61 | $63.61 | 4,149,889 |
2021-12-13 | $64.29 | $64.39 | $63.93 | $63.94 | $63.94 | 5,054,435 |
2021-12-10 | $66.92 | $66.92 | $66.67 | $66.87 | $66.49 | 4,710,799 |
2021-12-09 | $66.90 | $66.93 | $66.61 | $66.68 | $66.30 | 2,234,683 |
2021-12-08 | $66.79 | $67.12 | $66.73 | $67.12 | $66.74 | 3,468,503 |
2021-12-07 | $66.82 | $67.18 | $66.72 | $67.16 | $66.78 | 5,355,423 |
2021-12-06 | $66.12 | $66.29 | $65.86 | $66.21 | $65.83 | 4,630,629 |
2021-12-03 | $66.22 | $66.37 | $65.58 | $65.79 | $65.41 | 7,297,538 |
2021-12-02 | $65.99 | $66.44 | $65.91 | $66.22 | $65.84 | 9,618,563 |
2021-12-01 | $65.93 | $66.36 | $65.35 | $65.38 | $65.01 | 8,510,499 |
2021-11-30 | $64.82 | $65.09 | $64.20 | $64.69 | $64.32 | 8,286,369 |
2021-11-29 | $64.73 | $64.79 | $64.37 | $64.74 | $64.37 | 5,119,710 |
2021-11-26 | $64.21 | $64.21 | $63.49 | $63.67 | $63.31 | 3,573,629 |
2021-11-24 | $65.43 | $65.72 | $65.36 | $65.69 | $65.32 | 2,855,482 |
2021-11-23 | $65.71 | $65.92 | $65.32 | $65.61 | $65.24 | 4,752,430 |
2021-11-22 | $66.36 | $66.65 | $66.02 | $66.03 | $65.65 | 4,289,974 |
2021-11-19 | $66.26 | $66.40 | $66.14 | $66.20 | $65.82 | 2,801,565 |
2021-11-18 | $66.36 | $66.65 | $66.28 | $66.65 | $66.27 | 3,163,420 |
2021-11-17 | $66.01 | $66.21 | $65.96 | $66.08 | $65.70 | 2,873,710 |
2021-11-16 | $65.57 | $65.72 | $65.52 | $65.60 | $65.23 | 2,458,474 |
2021-11-15 | $65.70 | $65.81 | $65.44 | $65.46 | $65.09 | 2,975,230 |
2021-11-12 | $65.16 | $65.39 | $65.06 | $65.28 | $64.91 | 2,535,898 |
2021-11-11 | $64.81 | $65.04 | $64.76 | $64.85 | $64.48 | 3,022,185 |
2021-11-10 | $65.10 | $65.26 | $64.50 | $64.51 | $64.14 | 4,100,886 |
2021-11-09 | $65.33 | $65.45 | $64.96 | $65.07 | $64.70 | 2,749,910 |
2021-11-08 | $64.68 | $64.93 | $64.62 | $64.83 | $64.46 | 2,459,736 |
2021-11-05 | $64.06 | $64.19 | $63.77 | $64.06 | $63.69 | 2,669,695 |
2021-11-04 | $63.26 | $63.54 | $63.05 | $63.52 | $63.16 | 2,869,412 |
2021-11-03 | $63.19 | $63.80 | $63.12 | $63.79 | $63.43 | 2,647,862 |
2021-11-02 | $63.22 | $63.38 | $63.13 | $63.29 | $62.93 | 1,830,758 |
2021-11-01 | $63.17 | $63.41 | $63.11 | $63.41 | $63.05 | 2,628,848 |
2021-10-29 | $62.70 | $63.02 | $62.63 | $63.02 | $62.66 | 2,582,460 |
2021-10-28 | $63.32 | $63.72 | $63.24 | $63.72 | $63.36 | 2,064,614 |
2021-10-27 | $63.36 | $63.56 | $63.11 | $63.12 | $62.76 | 1,752,942 |
2021-10-26 | $63.47 | $63.51 | $62.98 | $63.14 | $62.78 | 3,255,243 |
2021-10-25 | $62.57 | $62.67 | $62.35 | $62.56 | $62.20 | 2,377,060 |
2021-10-22 | $62.44 | $62.59 | $62.02 | $62.06 | $61.71 | 2,307,665 |
2021-10-21 | $62.18 | $62.38 | $62.07 | $62.31 | $61.95 | 2,986,353 |
2021-10-20 | $62.61 | $62.67 | $62.43 | $62.52 | $62.16 | 1,622,311 |
2021-10-19 | $62.53 | $62.81 | $62.46 | $62.70 | $62.34 | 2,682,196 |
2021-10-18 | $61.40 | $61.80 | $61.38 | $61.66 | $61.31 | 2,001,893 |
2021-10-15 | $61.66 | $61.97 | $61.59 | $61.88 | $61.53 | 2,613,673 |
2021-10-14 | $60.85 | $61.02 | $60.64 | $60.98 | $60.63 | 5,318,051 |
2021-10-13 | $60.01 | $60.38 | $59.92 | $60.25 | $59.91 | 3,380,779 |
2021-10-12 | $60.69 | $60.76 | $60.19 | $60.28 | $59.94 | 3,567,523 |
2021-10-11 | $61.47 | $61.73 | $61.10 | $61.12 | $60.77 | 3,729,521 |
2021-10-08 | $61.21 | $61.31 | $60.99 | $61.23 | $60.88 | 1,881,203 |
2021-10-07 | $61.76 | $61.93 | $61.60 | $61.70 | $61.35 | 4,030,565 |
2021-10-06 | $60.02 | $60.62 | $59.89 | $60.57 | $60.22 | 3,245,433 |
2021-10-05 | $60.69 | $61.07 | $60.64 | $60.75 | $60.40 | 2,361,825 |
2021-10-04 | $61.00 | $61.02 | $59.86 | $60.30 | $59.96 | 4,299,946 |
2021-10-01 | $61.74 | $61.97 | $61.05 | $61.87 | $61.52 | 4,102,439 |
2021-09-30 | $62.46 | $62.70 | $62.00 | $62.01 | $61.66 | 4,121,599 |
2021-09-29 | $62.46 | $62.61 | $61.81 | $61.84 | $61.49 | 3,831,766 |
2021-09-28 | $63.53 | $63.53 | $62.69 | $62.78 | $62.42 | 4,365,200 |
2021-09-27 | $64.32 | $64.38 | $64.10 | $64.19 | $63.82 | 2,266,898 |
2021-09-24 | $64.10 | $64.23 | $63.98 | $63.98 | $63.61 | 3,247,431 |
2021-09-23 | $64.04 | $64.36 | $63.94 | $64.22 | $63.85 | 2,731,303 |
2021-09-22 | $63.13 | $63.76 | $63.12 | $63.30 | $62.94 | 4,892,358 |
2021-09-21 | $62.92 | $62.97 | $62.48 | $62.61 | $62.25 | 2,587,818 |
2021-09-20 | $62.28 | $62.85 | $61.76 | $62.27 | $61.91 | 4,635,045 |
2021-09-17 | $64.69 | $64.69 | $64.15 | $64.29 | $63.92 | 3,757,843 |
2021-09-16 | $64.65 | $64.75 | $64.45 | $64.70 | $64.33 | 1,858,283 |
2021-09-15 | $65.05 | $65.22 | $64.86 | $65.20 | $64.83 | 3,210,369 |
2021-09-14 | $65.40 | $65.52 | $65.08 | $65.18 | $64.81 | 2,675,896 |
2021-09-13 | $65.45 | $65.47 | $65.18 | $65.46 | $65.09 | 2,977,457 |
2021-09-10 | $65.49 | $65.57 | $65.12 | $65.16 | $64.79 | 2,186,701 |
2021-09-09 | $65.06 | $65.06 | $64.59 | $64.65 | $64.28 | 4,776,925 |
2021-09-08 | $64.53 | $64.55 | $63.94 | $64.05 | $63.68 | 6,526,692 |
2021-09-07 | $65.17 | $65.41 | $65.04 | $65.28 | $64.91 | 2,669,462 |
2021-09-03 | $65.46 | $65.70 | $65.26 | $65.60 | $65.23 | 1,960,392 |
2021-09-02 | $65.14 | $65.24 | $64.91 | $65.07 | $64.70 | 3,087,439 |
2021-09-01 | $65.15 | $65.41 | $65.00 | $65.13 | $64.76 | 3,932,535 |
2021-08-31 | $65.06 | $65.07 | $64.80 | $64.96 | $64.59 | 6,633,281 |
2021-08-30 | $64.53 | $64.57 | $64.39 | $64.39 | $64.02 | 4,235,495 |
2021-08-27 | $63.50 | $63.98 | $63.44 | $63.94 | $63.58 | 3,067,780 |
2021-08-26 | $62.67 | $62.76 | $62.37 | $62.60 | $62.24 | 4,802,960 |
2021-08-25 | $62.80 | $63.31 | $62.79 | $63.08 | $62.72 | 2,960,308 |
2021-08-24 | $61.88 | $62.24 | $61.84 | $62.11 | $61.76 | 2,843,842 |
2021-08-23 | $61.70 | $62.14 | $61.63 | $61.98 | $61.63 | 2,624,189 |
2021-08-20 | $60.19 | $60.68 | $60.08 | $60.64 | $60.29 | 2,680,214 |
2021-08-19 | $59.96 | $60.55 | $59.88 | $60.28 | $59.94 | 3,311,969 |
2021-08-18 | $61.84 | $62.04 | $61.48 | $61.52 | $61.17 | 4,093,617 |
2021-08-17 | $60.96 | $61.05 | $60.23 | $60.58 | $60.23 | 5,905,496 |
2021-08-16 | $62.20 | $62.44 | $61.97 | $62.44 | $62.08 | 4,221,910 |
2021-08-13 | $62.71 | $62.77 | $62.42 | $62.77 | $62.41 | 3,037,930 |
2021-08-12 | $63.40 | $63.60 | $63.13 | $63.57 | $63.21 | 3,589,834 |
2021-08-11 | $63.73 | $63.82 | $63.45 | $63.79 | $63.43 | 3,069,932 |
2021-08-10 | $64.17 | $64.17 | $63.57 | $63.78 | $63.42 | 2,755,863 |
2021-08-09 | $64.59 | $64.65 | $64.34 | $64.39 | $64.02 | 2,629,061 |
2021-08-06 | $64.74 | $64.79 | $64.47 | $64.69 | $64.32 | 1,885,231 |
2021-08-05 | $65.06 | $65.30 | $64.98 | $65.27 | $64.90 | 1,467,176 |
2021-08-04 | $65.03 | $65.25 | $64.90 | $65.03 | $64.66 | 2,527,042 |
2021-08-03 | $64.19 | $64.43 | $63.97 | $64.40 | $64.03 | 1,683,168 |
2021-08-02 | $64.10 | $64.24 | $63.70 | $63.74 | $63.38 | 2,998,171 |
2021-07-30 | $63.46 | $63.76 | $63.36 | $63.59 | $63.23 | 2,543,137 |
2021-07-29 | $63.76 | $64.06 | $63.68 | $64.06 | $63.69 | 2,870,049 |
2021-07-28 | $62.53 | $63.06 | $62.25 | $63.00 | $62.64 | 4,141,350 |
2021-07-27 | $62.73 | $62.74 | $61.92 | $62.35 | $61.99 | 4,025,859 |
2021-07-26 | $62.91 | $63.29 | $62.85 | $63.29 | $62.93 | 3,041,714 |
2021-07-23 | $63.53 | $63.77 | $63.38 | $63.72 | $63.36 | 2,020,114 |
2021-07-22 | $63.78 | $63.81 | $63.51 | $63.75 | $63.39 | 3,585,111 |
2021-07-21 | $63.30 | $63.81 | $63.11 | $63.78 | $63.42 | 4,346,308 |
2021-07-20 | $63.26 | $63.82 | $63.01 | $63.69 | $63.33 | 3,417,611 |
2021-07-19 | $63.51 | $63.64 | $63.13 | $63.52 | $63.16 | 5,313,084 |
2021-07-16 | $64.91 | $65.04 | $64.35 | $64.44 | $64.07 | 2,654,180 |
2021-07-15 | $64.82 | $64.88 | $64.39 | $64.66 | $64.29 | 2,781,834 |
2021-07-14 | $64.90 | $64.93 | $64.63 | $64.80 | $64.43 | 2,842,972 |
2021-07-13 | $64.53 | $64.83 | $64.41 | $64.46 | $64.09 | 2,786,173 |
2021-07-12 | $64.38 | $64.72 | $64.20 | $64.68 | $64.31 | 1,948,562 |
2021-07-09 | $64.00 | $64.46 | $63.88 | $64.46 | $64.09 | 3,256,232 |
2021-07-08 | $63.49 | $63.80 | $63.40 | $63.60 | $63.24 | 3,559,441 |
2021-07-07 | $64.64 | $64.69 | $64.21 | $64.50 | $64.13 | 3,788,142 |
2021-07-06 | $64.50 | $64.54 | $64.08 | $64.42 | $64.05 | 2,954,485 |
2021-07-02 | $63.81 | $64.18 | $63.75 | $64.16 | $63.79 | 2,348,945 |
2021-07-01 | $63.89 | $63.93 | $63.51 | $63.85 | $63.49 | 2,507,599 |
2021-06-30 | $63.90 | $64.08 | $63.84 | $63.95 | $63.58 | 2,482,974 |
2021-06-29 | $63.65 | $63.84 | $63.48 | $63.82 | $63.46 | 2,451,057 |
2021-06-28 | $63.69 | $64.04 | $63.66 | $64.04 | $63.67 | 3,587,079 |
2021-06-25 | $63.63 | $63.63 | $63.27 | $63.53 | $63.17 | 2,893,064 |
2021-06-24 | $63.07 | $63.30 | $62.95 | $63.26 | $62.90 | 3,818,088 |
2021-06-23 | $62.70 | $62.94 | $62.62 | $62.66 | $62.30 | 2,782,335 |
2021-06-22 | $61.74 | $62.15 | $61.51 | $62.07 | $61.72 | 3,452,085 |
2021-06-21 | $62.25 | $62.71 | $61.98 | $62.68 | $62.32 | 3,826,664 |
2021-06-18 | $62.74 | $62.85 | $62.51 | $62.55 | $62.19 | 3,365,842 |
2021-06-17 | $63.43 | $63.64 | $63.31 | $63.50 | $63.14 | 3,924,652 |
2021-06-16 | $63.72 | $63.81 | $62.78 | $63.03 | $62.67 | 1,999,711 |
2021-06-15 | $63.92 | $63.92 | $63.53 | $63.66 | $63.30 | 2,028,313 |
2021-06-14 | $63.47 | $63.73 | $63.34 | $63.60 | $63.24 | 1,548,236 |
2021-06-11 | $63.55 | $63.55 | $63.35 | $63.52 | $63.16 | 1,984,565 |
2021-06-10 | $63.31 | $63.61 | $63.20 | $63.49 | $63.13 | 1,855,651 |
2021-06-09 | $62.61 | $62.84 | $62.51 | $62.72 | $62.36 | 2,070,941 |
2021-06-08 | $63.07 | $63.07 | $62.68 | $62.88 | $62.52 | 1,973,379 |
2021-06-07 | $63.34 | $63.39 | $63.03 | $63.33 | $62.97 | 1,828,311 |
2021-06-04 | $63.42 | $63.83 | $63.38 | $63.83 | $63.47 | 2,069,524 |
2021-06-03 | $63.11 | $63.34 | $62.94 | $63.19 | $62.83 | 2,350,803 |
2021-06-02 | $63.64 | $63.67 | $63.31 | $63.48 | $63.12 | 2,592,154 |
2021-06-01 | $64.01 | $64.07 | $63.73 | $63.93 | $63.57 | 2,996,341 |
2021-05-28 | $62.36 | $62.63 | $62.21 | $62.36 | $62.00 | 2,522,721 |
2021-05-27 | $61.55 | $61.68 | $61.29 | $61.37 | $61.02 | 3,704,057 |
2021-05-26 | $61.29 | $61.71 | $61.29 | $61.53 | $61.18 | 4,019,530 |
2021-05-25 | $61.23 | $61.44 | $61.03 | $61.27 | $60.92 | 3,160,440 |
2021-05-24 | $60.26 | $60.83 | $60.18 | $60.71 | $60.36 | 3,260,035 |
2021-05-21 | $60.09 | $60.18 | $59.08 | $59.18 | $58.84 | 4,450,826 |
2021-05-20 | $59.55 | $59.99 | $59.39 | $59.95 | $59.61 | 3,369,895 |
2021-05-19 | $58.73 | $59.50 | $58.65 | $59.48 | $59.14 | 4,039,806 |
2021-05-18 | $59.60 | $60.27 | $59.60 | $59.88 | $59.54 | 5,267,457 |
2021-05-17 | $56.38 | $56.91 | $56.20 | $56.88 | $56.56 | 4,685,192 |
2021-05-14 | $58.68 | $59.04 | $58.54 | $58.86 | $58.52 | 3,653,398 |
2021-05-13 | $57.79 | $58.28 | $57.66 | $58.09 | $57.76 | 5,794,716 |
2021-05-12 | $57.44 | $57.72 | $56.70 | $56.86 | $56.54 | 6,113,202 |
2021-05-11 | $59.58 | $60.67 | $59.57 | $60.56 | $60.21 | 7,147,846 |
2021-05-10 | $63.83 | $63.88 | $63.02 | $63.07 | $62.71 | 3,796,007 |
2021-05-07 | $64.15 | $64.68 | $63.73 | $64.46 | $64.09 | 5,719,300 |
2021-05-06 | $62.60 | $63.01 | $62.49 | $63.01 | $62.65 | 3,498,373 |
2021-05-05 | $61.89 | $62.09 | $61.88 | $62.01 | $61.66 | 1,957,676 |
2021-05-04 | $62.13 | $62.18 | $61.42 | $61.95 | $61.60 | 4,062,731 |
2021-05-03 | $63.84 | $63.97 | $63.68 | $63.83 | $63.47 | 3,733,924 |
2021-04-30 | $64.73 | $64.78 | $64.25 | $64.54 | $64.17 | 3,650,682 |
2021-04-29 | $65.52 | $65.59 | $65.05 | $65.34 | $64.97 | 4,982,236 |
2021-04-28 | $64.86 | $65.30 | $64.65 | $65.09 | $64.72 | 2,558,043 |
2021-04-27 | $65.06 | $65.09 | $64.84 | $65.01 | $64.64 | 2,700,109 |
2021-04-26 | $65.12 | $65.38 | $65.08 | $65.24 | $64.87 | 4,974,342 |
2021-04-23 | $63.43 | $63.88 | $63.43 | $63.82 | $63.46 | 2,195,442 |
2021-04-22 | $63.02 | $63.05 | $62.47 | $62.65 | $62.29 | 3,822,920 |
2021-04-21 | $63.00 | $63.54 | $62.96 | $63.45 | $63.09 | 2,096,959 |
2021-04-20 | $63.12 | $63.30 | $62.88 | $62.97 | $62.61 | 3,685,306 |
2021-04-19 | $63.00 | $63.12 | $62.81 | $62.89 | $62.53 | 3,992,122 |
2021-04-16 | $62.25 | $62.39 | $62.16 | $62.26 | $61.90 | 2,587,186 |
2021-04-15 | $61.97 | $62.17 | $61.88 | $61.96 | $61.61 | 5,991,949 |
2021-04-14 | $60.95 | $61.11 | $60.78 | $60.83 | $60.48 | 4,041,950 |
2021-04-13 | $60.65 | $60.87 | $60.62 | $60.78 | $60.43 | 3,547,248 |
2021-04-12 | $60.87 | $60.90 | $60.58 | $60.85 | $60.50 | 2,424,598 |
2021-04-09 | $60.85 | $60.97 | $60.66 | $60.90 | $60.55 | 1,739,443 |
2021-04-08 | $61.04 | $61.24 | $61.03 | $61.13 | $60.78 | 1,822,788 |
2021-04-07 | $60.49 | $60.56 | $60.25 | $60.35 | $60.01 | 1,790,602 |
2021-04-06 | $60.46 | $60.69 | $60.32 | $60.56 | $60.21 | 2,093,766 |
2021-04-05 | $60.58 | $60.78 | $60.42 | $60.57 | $60.22 | 3,088,558 |
2021-04-01 | $60.11 | $60.43 | $60.08 | $60.31 | $59.97 | 2,573,866 |
2021-03-31 | $59.75 | $60.05 | $59.67 | $59.96 | $59.62 | 5,787,578 |
2021-03-30 | $59.89 | $60.03 | $59.72 | $59.94 | $59.60 | 3,835,559 |
2021-03-29 | $59.55 | $59.74 | $59.24 | $59.51 | $59.17 | 4,111,102 |
2021-03-26 | $58.78 | $59.41 | $58.69 | $59.33 | $58.99 | 4,783,475 |
2021-03-25 | $57.64 | $58.14 | $57.64 | $58.03 | $57.70 | 6,355,016 |
2021-03-24 | $57.98 | $58.08 | $57.55 | $57.58 | $57.25 | 4,170,808 |
2021-03-23 | $58.33 | $58.45 | $57.90 | $58.00 | $57.67 | 3,940,915 |
2021-03-22 | $58.35 | $58.88 | $58.33 | $58.77 | $58.43 | 5,511,573 |
2021-03-19 | $57.53 | $58.19 | $57.48 | $58.16 | $57.83 | 3,846,946 |
2021-03-18 | $58.46 | $58.58 | $57.78 | $57.80 | $57.47 | 3,603,405 |
2021-03-17 | $58.45 | $58.99 | $58.21 | $58.82 | $58.48 | 4,282,051 |
2021-03-16 | $59.12 | $59.25 | $58.83 | $59.06 | $58.72 | 3,026,199 |
2021-03-15 | $58.64 | $58.80 | $58.37 | $58.76 | $58.42 | 2,300,054 |
2021-03-12 | $58.28 | $58.40 | $58.04 | $58.36 | $58.03 | 3,911,243 |
2021-03-11 | $58.66 | $59.07 | $58.51 | $59.06 | $58.72 | 2,784,480 |
2021-03-10 | $57.73 | $57.74 | $57.17 | $57.32 | $56.99 | 4,546,815 |
2021-03-09 | $57.14 | $57.76 | $57.14 | $57.58 | $57.25 | 5,397,177 |
2021-03-08 | $57.42 | $57.56 | $56.96 | $57.00 | $56.67 | 4,786,691 |
2021-03-05 | $58.22 | $58.22 | $57.16 | $58.04 | $57.71 | 6,303,180 |
2021-03-04 | $58.25 | $58.66 | $57.15 | $57.44 | $57.11 | 5,118,986 |
2021-03-03 | $59.30 | $59.40 | $58.70 | $58.70 | $58.36 | 4,116,671 |
2021-03-02 | $58.95 | $58.97 | $58.57 | $58.81 | $58.47 | 3,036,671 |
2021-03-01 | $59.27 | $59.94 | $59.26 | $59.68 | $59.34 | 3,163,347 |
2021-02-26 | $58.58 | $58.68 | $57.89 | $58.45 | $58.12 | 4,908,624 |
2021-02-25 | $60.36 | $60.47 | $59.18 | $59.30 | $58.96 | 6,240,140 |
2021-02-24 | $59.62 | $60.33 | $59.44 | $60.31 | $59.97 | 3,271,668 |
2021-02-23 | $59.70 | $60.06 | $59.32 | $59.91 | $59.57 | 3,687,158 |
2021-02-22 | $59.68 | $60.11 | $59.54 | $59.60 | $59.26 | 3,240,934 |
2021-02-19 | $60.09 | $60.42 | $59.94 | $60.05 | $59.71 | 2,404,374 |
2021-02-18 | $59.61 | $59.75 | $59.22 | $59.58 | $59.24 | 2,648,807 |
2021-02-17 | $59.78 | $59.91 | $59.59 | $59.82 | $59.48 | 2,969,760 |
2021-02-16 | $60.06 | $60.21 | $59.81 | $59.90 | $59.56 | 1,883,224 |
2021-02-12 | $59.35 | $59.55 | $59.16 | $59.36 | $59.02 | 2,524,176 |
2021-02-11 | $59.13 | $59.51 | $59.10 | $59.39 | $59.05 | 2,897,071 |
2021-02-10 | $59.16 | $59.26 | $58.63 | $58.76 | $58.42 | 2,829,150 |
2021-02-09 | $58.26 | $58.80 | $58.26 | $58.72 | $58.38 | 2,358,230 |
2021-02-08 | $57.93 | $58.44 | $57.81 | $58.41 | $58.08 | 2,351,295 |
2021-02-05 | $57.90 | $58.01 | $57.62 | $57.98 | $57.65 | 2,438,737 |
2021-02-04 | $57.74 | $57.86 | $57.49 | $57.85 | $57.52 | 3,049,503 |
2021-02-03 | $57.82 | $57.93 | $57.55 | $57.63 | $57.30 | 3,483,805 |
2021-02-02 | $57.76 | $58.09 | $57.71 | $57.92 | $57.59 | 4,657,442 |
2021-02-01 | $56.39 | $56.72 | $56.19 | $56.61 | $56.29 | 2,494,031 |
2021-01-29 | $55.66 | $55.88 | $55.19 | $55.34 | $55.02 | 4,333,607 |
2021-01-28 | $56.63 | $57.21 | $56.50 | $57.11 | $56.78 | 3,669,891 |
2021-01-27 | $57.02 | $57.23 | $56.59 | $56.63 | $56.31 | 4,297,975 |
2021-01-26 | $57.62 | $57.66 | $57.39 | $57.63 | $57.30 | 2,627,895 |
2021-01-25 | $58.29 | $58.45 | $57.81 | $58.31 | $57.98 | 2,825,328 |
2021-01-22 | $58.12 | $58.50 | $58.07 | $58.48 | $58.15 | 3,172,607 |
2021-01-21 | $58.64 | $58.80 | $58.49 | $58.70 | $58.36 | 3,646,247 |
2021-01-20 | $57.68 | $57.75 | $57.46 | $57.70 | $57.37 | 2,985,646 |
2021-01-19 | $57.96 | $57.99 | $57.70 | $57.71 | $57.38 | 4,047,919 |
2021-01-15 | $57.33 | $57.36 | $56.86 | $57.18 | $56.85 | 3,225,419 |
2021-01-14 | $57.86 | $58.56 | $57.75 | $58.16 | $57.83 | 4,405,061 |
2021-01-13 | $57.61 | $57.66 | $57.24 | $57.41 | $57.08 | 5,625,278 |
2021-01-12 | $56.64 | $56.80 | $56.46 | $56.68 | $56.36 | 2,220,117 |
2021-01-11 | $56.46 | $56.71 | $56.36 | $56.52 | $56.20 | 2,771,971 |
2021-01-08 | $56.56 | $56.61 | $55.91 | $56.27 | $55.95 | 4,275,507 |
2021-01-07 | $55.51 | $55.91 | $55.41 | $55.87 | $55.55 | 4,757,907 |
2021-01-06 | $54.35 | $55.03 | $54.32 | $54.90 | $54.59 | 6,579,554 |
2021-01-05 | $54.66 | $55.03 | $54.59 | $54.93 | $54.62 | 5,833,565 |
2021-01-04 | $54.17 | $54.33 | $53.55 | $53.78 | $53.47 | 4,036,650 |
2020-12-31 | $53.38 | $53.38 | $53.00 | $53.08 | $52.78 | 2,003,326 |
2020-12-30 | $53.37 | $53.52 | $53.30 | $53.32 | $53.02 | 2,081,572 |
2020-12-29 | $52.58 | $52.60 | $52.46 | $52.54 | $52.24 | 2,869,537 |
2020-12-28 | $52.55 | $52.61 | $52.39 | $52.42 | $52.12 | 3,030,061 |
2020-12-24 | $51.71 | $51.96 | $51.60 | $51.93 | $51.63 | 1,152,831 |
2020-12-23 | $51.27 | $51.43 | $51.22 | $51.32 | $51.03 | 2,084,496 |
2020-12-22 | $51.26 | $51.27 | $51.03 | $51.06 | $50.77 | 4,405,505 |
2020-12-21 | $51.43 | $51.82 | $51.37 | $51.65 | $51.36 | 2,490,547 |
2020-12-18 | $51.60 | $51.64 | $51.48 | $51.57 | $51.28 | 3,201,582 |
2020-12-17 | $51.61 | $51.75 | $51.58 | $51.73 | $51.43 | 2,151,166 |
2020-12-16 | $51.87 | $51.99 | $51.75 | $51.89 | $51.59 | 3,440,563 |
2020-12-15 | $51.41 | $51.52 | $51.19 | $51.48 | $51.19 | 3,861,490 |
2020-12-14 | $51.35 | $51.40 | $51.25 | $51.28 | $50.99 | 1,835,084 |
2020-12-11 | $52.28 | $52.37 | $52.06 | $52.23 | $50.97 | 2,816,409 |
2020-12-10 | $51.84 | $52.37 | $51.80 | $52.32 | $51.05 | 4,137,742 |
2020-12-09 | $52.92 | $52.96 | $52.16 | $52.38 | $51.11 | 3,520,496 |
2020-12-08 | $52.78 | $52.80 | $52.55 | $52.61 | $51.34 | 4,454,660 |
2020-12-07 | $52.38 | $52.42 | $52.21 | $52.31 | $51.04 | 1,788,513 |
2020-12-04 | $52.08 | $52.26 | $52.01 | $52.19 | $50.93 | 3,906,917 |
2020-12-03 | $51.43 | $51.59 | $51.15 | $51.21 | $49.97 | 3,887,762 |
2020-12-02 | $50.76 | $50.78 | $50.53 | $50.65 | $49.42 | 4,645,321 |
2020-12-01 | $50.07 | $50.47 | $49.92 | $50.33 | $49.11 | 3,207,975 |
2020-11-30 | $49.71 | $49.88 | $49.42 | $49.46 | $48.26 | 7,555,024 |
2020-11-27 | $50.30 | $50.43 | $50.19 | $50.27 | $49.05 | 1,922,914 |
2020-11-25 | $49.71 | $49.88 | $49.62 | $49.88 | $48.67 | 3,252,299 |
2020-11-24 | $50.21 | $50.38 | $49.95 | $50.35 | $49.13 | 1,713,409 |
2020-11-23 | $50.25 | $50.30 | $50.04 | $50.23 | $49.01 | 3,147,918 |
2020-11-20 | $49.77 | $49.90 | $49.74 | $49.75 | $48.55 | 2,267,891 |
2020-11-19 | $49.74 | $49.84 | $49.64 | $49.83 | $48.62 | 2,766,399 |
2020-11-18 | $50.08 | $50.14 | $49.81 | $49.81 | $48.60 | 3,170,111 |
2020-11-17 | $49.30 | $49.54 | $49.21 | $49.42 | $48.22 | 4,274,636 |
2020-11-16 | $49.24 | $49.75 | $49.03 | $49.43 | $48.23 | 4,023,614 |
2020-11-13 | $48.23 | $48.54 | $48.22 | $48.52 | $47.34 | 4,281,337 |
2020-11-12 | $48.12 | $48.17 | $47.81 | $47.88 | $46.72 | 4,529,076 |
2020-11-11 | $48.03 | $48.17 | $47.94 | $48.07 | $46.91 | 5,798,647 |
2020-11-10 | $47.47 | $47.67 | $47.24 | $47.36 | $46.21 | 4,717,955 |
2020-11-09 | $48.36 | $48.38 | $47.60 | $47.61 | $46.46 | 4,688,689 |
2020-11-06 | $47.02 | $47.26 | $47.01 | $47.17 | $46.03 | 4,675,017 |
2020-11-05 | $47.06 | $47.21 | $46.89 | $47.14 | $46.00 | 4,862,352 |
2020-11-04 | $46.48 | $46.94 | $46.35 | $46.79 | $45.66 | 5,835,086 |
2020-11-03 | $46.01 | $46.19 | $45.97 | $46.09 | $44.97 | 3,321,362 |
2020-11-02 | $45.51 | $45.67 | $45.33 | $45.56 | $44.46 | 3,857,562 |
2020-10-30 | $45.32 | $45.32 | $45.01 | $45.16 | $44.07 | 4,401,173 |
2020-10-29 | $45.37 | $45.61 | $45.26 | $45.47 | $44.37 | 4,296,619 |
2020-10-28 | $45.65 | $45.81 | $45.38 | $45.52 | $44.42 | 5,125,272 |
2020-10-27 | $46.48 | $46.49 | $46.32 | $46.45 | $45.33 | 3,240,278 |
2020-10-26 | $46.33 | $46.55 | $46.04 | $46.30 | $45.18 | 4,944,258 |
2020-10-23 | $46.36 | $46.50 | $46.23 | $46.48 | $45.35 | 2,840,817 |
2020-10-22 | $46.46 | $46.49 | $46.20 | $46.31 | $45.19 | 4,476,781 |
2020-10-21 | $46.09 | $46.24 | $46.02 | $46.10 | $44.98 | 4,410,425 |
2020-10-20 | $45.98 | $46.28 | $45.92 | $46.09 | $44.97 | 4,680,863 |
2020-10-19 | $46.20 | $46.25 | $45.81 | $45.88 | $44.77 | 4,272,083 |
2020-10-16 | $45.78 | $45.83 | $45.60 | $45.67 | $44.56 | 5,014,044 |
2020-10-15 | $45.66 | $45.95 | $45.62 | $45.86 | $44.75 | 4,647,620 |
2020-10-14 | $46.25 | $46.25 | $45.98 | $46.06 | $44.94 | 4,117,043 |
2020-10-13 | $46.42 | $46.45 | $46.19 | $46.38 | $45.26 | 4,389,230 |
2020-10-12 | $46.63 | $46.69 | $46.43 | $46.65 | $45.52 | 7,388,625 |
2020-10-09 | $46.49 | $46.82 | $46.38 | $46.77 | $45.64 | 3,623,012 |
2020-10-08 | $46.50 | $46.52 | $46.30 | $46.39 | $45.27 | 3,027,269 |
2020-10-07 | $45.98 | $46.27 | $45.98 | $46.16 | $45.04 | 4,865,644 |
2020-10-06 | $45.65 | $45.70 | $45.28 | $45.44 | $44.34 | 4,257,174 |
2020-10-05 | $45.09 | $45.44 | $45.05 | $45.44 | $44.34 | 4,723,331 |
2020-10-02 | $44.81 | $45.24 | $44.80 | $44.97 | $43.88 | 3,101,916 |
2020-10-01 | $45.31 | $45.61 | $45.28 | $45.57 | $44.47 | 3,494,627 |
2020-09-30 | $44.75 | $45.05 | $44.67 | $44.90 | $43.81 | 6,138,942 |
2020-09-29 | $44.33 | $44.59 | $44.23 | $44.42 | $43.34 | 4,408,584 |
2020-09-28 | $44.33 | $44.37 | $44.11 | $44.31 | $43.24 | 2,947,216 |
2020-09-25 | $43.13 | $43.35 | $42.85 | $43.32 | $42.27 | 4,881,813 |
2020-09-24 | $42.64 | $43.45 | $42.55 | $43.20 | $42.15 | 8,698,283 |
2020-09-23 | $44.51 | $44.57 | $43.84 | $43.89 | $42.83 | 9,231,460 |
2020-09-22 | $44.73 | $44.79 | $44.36 | $44.73 | $43.65 | 5,385,094 |
2020-09-21 | $44.77 | $45.16 | $44.65 | $45.14 | $44.05 | 3,475,289 |
2020-09-18 | $45.61 | $45.69 | $45.32 | $45.34 | $44.24 | 3,479,881 |
2020-09-17 | $45.23 | $45.47 | $45.15 | $45.43 | $44.33 | 5,205,180 |
2020-09-16 | $45.80 | $45.90 | $45.59 | $45.62 | $44.52 | 7,194,095 |
2020-09-15 | $45.50 | $45.77 | $45.41 | $45.62 | $44.52 | 6,064,669 |
2020-09-14 | $44.96 | $45.13 | $44.96 | $45.05 | $43.96 | 5,049,726 |
2020-09-11 | $44.48 | $44.58 | $44.22 | $44.35 | $43.28 | 7,721,810 |
2020-09-10 | $44.71 | $44.79 | $44.26 | $44.27 | $43.20 | 7,610,754 |
2020-09-09 | $44.36 | $44.61 | $44.35 | $44.50 | $43.42 | 6,157,559 |
2020-09-08 | $44.21 | $44.49 | $44.14 | $44.17 | $43.10 | 5,033,849 |
2020-09-04 | $44.30 | $44.49 | $43.84 | $44.23 | $43.16 | 6,363,863 |
2020-09-03 | $44.72 | $44.72 | $43.90 | $44.16 | $43.09 | 7,846,968 |
2020-09-02 | $44.67 | $44.92 | $44.32 | $44.83 | $43.74 | 10,488,913 |
2020-09-01 | $44.42 | $44.62 | $44.35 | $44.60 | $43.52 | 4,488,602 |
2020-08-31 | $43.89 | $44.06 | $43.65 | $43.95 | $42.89 | 5,285,861 |
2020-08-28 | $44.61 | $44.88 | $44.52 | $44.88 | $43.79 | 3,821,089 |
2020-08-27 | $45.07 | $45.08 | $44.55 | $44.70 | $43.62 | 3,672,996 |
2020-08-26 | $45.13 | $45.35 | $45.10 | $45.28 | $44.18 | 2,332,827 |
2020-08-25 | $44.79 | $45.04 | $44.78 | $45.01 | $43.92 | 2,967,819 |
2020-08-24 | $44.71 | $44.77 | $44.43 | $44.60 | $43.52 | 2,452,807 |
2020-08-21 | $44.19 | $44.35 | $44.10 | $44.35 | $43.28 | 2,981,970 |
2020-08-20 | $43.39 | $43.97 | $43.22 | $43.95 | $42.89 | 6,922,376 |
2020-08-19 | $45.12 | $45.20 | $44.82 | $44.86 | $43.77 | 4,442,855 |
2020-08-18 | $45.48 | $45.53 | $45.19 | $45.50 | $44.40 | 3,707,929 |
2020-08-17 | $45.76 | $46.04 | $45.75 | $45.93 | $44.82 | 2,947,478 |
2020-08-14 | $45.12 | $45.28 | $45.06 | $45.15 | $44.06 | 4,076,951 |
2020-08-13 | $45.02 | $45.08 | $44.82 | $45.00 | $43.91 | 3,931,776 |
2020-08-12 | $45.19 | $45.51 | $45.15 | $45.41 | $44.31 | 4,243,763 |
2020-08-11 | $45.18 | $45.34 | $44.88 | $44.96 | $43.87 | 4,569,412 |
2020-08-10 | $45.40 | $45.51 | $45.19 | $45.49 | $44.39 | 2,788,750 |
2020-08-07 | $45.32 | $45.38 | $45.06 | $45.23 | $44.13 | 4,069,915 |
2020-08-06 | $45.56 | $45.80 | $45.45 | $45.76 | $44.65 | 3,831,346 |
2020-08-05 | $45.57 | $45.84 | $45.46 | $45.64 | $44.53 | 6,306,948 |
2020-08-04 | $44.88 | $45.15 | $44.87 | $45.15 | $44.06 | 3,322,638 |
2020-08-03 | $44.25 | $44.46 | $44.17 | $44.42 | $43.34 | 3,556,131 |
2020-07-31 | $44.84 | $44.86 | $44.23 | $44.60 | $43.52 | 6,296,601 |
2020-07-30 | $44.72 | $44.88 | $44.34 | $44.80 | $43.72 | 4,948,699 |
2020-07-29 | $44.65 | $45.34 | $44.56 | $45.28 | $44.18 | 7,950,925 |
2020-07-28 | $44.79 | $44.79 | $44.15 | $44.16 | $43.09 | 7,023,806 |
2020-07-27 | $45.22 | $45.78 | $45.01 | $45.75 | $44.64 | 8,283,086 |
2020-07-24 | $43.37 | $44.15 | $43.30 | $43.90 | $42.84 | 11,084,789 |
2020-07-23 | $43.51 | $43.70 | $43.22 | $43.35 | $42.30 | 4,251,345 |
2020-07-22 | $43.71 | $43.76 | $43.53 | $43.72 | $42.66 | 4,369,355 |
2020-07-21 | $43.82 | $43.82 | $43.49 | $43.51 | $42.46 | 5,420,062 |
2020-07-20 | $42.87 | $43.05 | $42.73 | $43.02 | $41.98 | 2,363,296 |
2020-07-17 | $42.92 | $42.96 | $42.72 | $42.88 | $41.84 | 2,936,069 |
2020-07-16 | $42.56 | $42.79 | $42.51 | $42.78 | $41.74 | 5,076,796 |
2020-07-15 | $43.07 | $43.13 | $42.78 | $42.89 | $41.85 | 5,799,400 |
2020-07-14 | $42.60 | $42.99 | $42.57 | $42.95 | $41.91 | 5,386,000 |
2020-07-13 | $42.69 | $43.08 | $42.50 | $42.61 | $41.58 | 8,297,190 |
2020-07-10 | $42.33 | $42.35 | $42.08 | $42.21 | $41.19 | 6,025,100 |
2020-07-09 | $42.81 | $42.84 | $42.48 | $42.77 | $41.73 | 6,005,038 |
2020-07-08 | $42.56 | $42.80 | $42.47 | $42.78 | $41.74 | 2,756,884 |
2020-07-07 | $42.10 | $42.36 | $42.03 | $42.07 | $41.05 | 3,891,692 |
2020-07-06 | $42.27 | $42.53 | $42.19 | $42.53 | $41.50 | 3,811,977 |
2020-07-02 | $41.30 | $41.55 | $41.12 | $41.36 | $40.36 | 3,990,789 |
2020-07-01 | $40.52 | $40.79 | $40.51 | $40.69 | $39.70 | 5,510,200 |
2020-06-30 | $40.19 | $40.30 | $40.04 | $40.22 | $39.25 | 5,493,566 |
2020-06-29 | $40.06 | $40.27 | $39.95 | $40.23 | $39.26 | 3,545,766 |
2020-06-26 | $40.22 | $40.28 | $39.84 | $39.92 | $38.95 | 3,977,842 |
2020-06-25 | $39.84 | $40.23 | $39.79 | $40.21 | $39.24 | 3,701,234 |
2020-06-24 | $40.16 | $40.31 | $39.90 | $40.08 | $39.11 | 6,246,363 |
2020-06-23 | $40.24 | $40.44 | $40.22 | $40.28 | $39.30 | 3,575,813 |
2020-06-22 | $39.73 | $40.12 | $39.73 | $40.09 | $39.12 | 4,491,977 |
2020-06-19 | $40.01 | $40.01 | $39.52 | $39.60 | $38.64 | 6,812,051 |
2020-06-18 | $39.76 | $39.85 | $39.61 | $39.82 | $38.86 | 5,249,878 |
2020-06-17 | $39.72 | $39.87 | $39.65 | $39.81 | $38.85 | 5,306,466 |
2020-06-16 | $39.70 | $39.70 | $39.07 | $39.36 | $38.41 | 6,728,545 |
2020-06-15 | $38.68 | $39.28 | $38.57 | $39.15 | $38.20 | 5,208,184 |
2020-06-12 | $39.47 | $39.56 | $39.01 | $39.36 | $38.41 | 7,753,238 |
2020-06-11 | $39.40 | $39.59 | $38.75 | $38.77 | $37.83 | 7,448,621 |
2020-06-10 | $40.32 | $40.62 | $40.24 | $40.50 | $39.52 | 6,691,746 |
2020-06-09 | $39.65 | $40.03 | $39.59 | $39.99 | $39.02 | 4,054,376 |
2020-06-08 | $39.81 | $40.04 | $39.60 | $40.04 | $39.07 | 3,550,273 |
2020-06-05 | $39.83 | $39.95 | $39.68 | $39.78 | $38.82 | 5,110,648 |
2020-06-04 | $38.99 | $38.99 | $38.61 | $38.74 | $37.80 | 7,621,332 |
2020-06-03 | $38.83 | $39.19 | $38.79 | $39.14 | $38.19 | 5,959,322 |
2020-06-02 | $38.09 | $38.41 | $38.08 | $38.29 | $37.36 | 6,133,757 |
2020-06-01 | $37.39 | $37.84 | $37.39 | $37.82 | $36.90 | 4,023,963 |
2020-05-29 | $37.00 | $37.33 | $36.86 | $37.18 | $36.28 | 9,048,589 |
2020-05-28 | $37.21 | $37.39 | $36.94 | $36.99 | $36.09 | 4,187,406 |
2020-05-27 | $37.37 | $37.50 | $37.07 | $37.29 | $36.39 | 5,211,135 |
2020-05-26 | $37.40 | $37.50 | $37.22 | $37.25 | $36.35 | 6,447,028 |
2020-05-22 | $36.73 | $36.73 | $36.45 | $36.46 | $35.58 | 4,458,890 |
2020-05-21 | $37.41 | $37.44 | $37.03 | $37.09 | $36.19 | 4,516,082 |
2020-05-20 | $37.15 | $37.28 | $37.06 | $37.16 | $36.26 | 3,950,439 |
2020-05-19 | $37.05 | $37.17 | $36.94 | $36.94 | $36.05 | 3,055,387 |
2020-05-18 | $36.86 | $37.43 | $36.86 | $37.33 | $36.43 | 5,078,812 |
2020-05-15 | $36.52 | $36.64 | $36.36 | $36.45 | $35.57 | 5,391,715 |
2020-05-14 | $36.34 | $37.16 | $36.28 | $37.14 | $36.24 | 7,183,403 |
2020-05-13 | $37.31 | $37.38 | $36.78 | $36.93 | $36.04 | 6,086,254 |
2020-05-12 | $37.24 | $37.35 | $36.95 | $36.97 | $36.07 | 4,659,720 |
2020-05-11 | $37.21 | $37.40 | $37.12 | $37.27 | $36.37 | 3,434,523 |
2020-05-08 | $37.12 | $37.38 | $37.09 | $37.29 | $36.39 | 4,276,039 |
2020-05-07 | $36.89 | $36.99 | $36.73 | $36.93 | $36.04 | 3,485,583 |
2020-05-06 | $36.76 | $36.79 | $36.45 | $36.51 | $35.63 | 3,069,329 |
2020-05-05 | $36.82 | $36.93 | $36.65 | $36.69 | $35.80 | 3,680,708 |
2020-05-04 | $36.37 | $36.69 | $36.35 | $36.69 | $35.80 | 3,098,892 |
2020-05-01 | $36.37 | $36.53 | $35.96 | $36.01 | $35.14 | 4,334,748 |
2020-04-30 | $37.29 | $37.40 | $36.85 | $37.03 | $36.13 | 3,997,722 |
2020-04-29 | $36.87 | $37.24 | $36.85 | $37.18 | $36.28 | 3,595,553 |
2020-04-28 | $36.45 | $36.51 | $36.24 | $36.25 | $35.37 | 3,786,606 |
2020-04-27 | $36.04 | $36.22 | $35.93 | $36.20 | $35.32 | 2,398,490 |
2020-04-24 | $35.30 | $35.38 | $35.10 | $35.36 | $34.50 | 2,593,170 |
2020-04-23 | $35.30 | $35.48 | $35.07 | $35.14 | $34.29 | 2,664,558 |
2020-04-22 | $35.19 | $35.28 | $35.11 | $35.14 | $34.29 | 3,653,414 |
2020-04-21 | $34.78 | $34.82 | $34.51 | $34.57 | $33.73 | 4,480,541 |
2020-04-20 | $35.77 | $35.89 | $35.55 | $35.61 | $34.75 | 3,338,113 |
2020-04-17 | $36.21 | $36.21 | $35.94 | $36.09 | $35.22 | 3,767,744 |
2020-04-16 | $35.54 | $35.74 | $35.45 | $35.53 | $34.67 | 5,643,934 |
2020-04-15 | $35.07 | $35.18 | $34.91 | $35.01 | $34.16 | 3,917,565 |
2020-04-14 | $35.35 | $35.60 | $35.32 | $35.47 | $34.61 | 6,003,166 |
2020-04-13 | $34.39 | $34.49 | $34.30 | $34.43 | $33.60 | 3,753,294 |
2020-04-09 | $34.66 | $34.77 | $34.17 | $34.26 | $33.43 | 5,963,753 |
2020-04-08 | $34.46 | $34.66 | $34.25 | $34.58 | $33.74 | 4,726,848 |
2020-04-07 | $34.93 | $34.96 | $34.27 | $34.28 | $33.45 | 7,186,304 |
2020-04-06 | $33.56 | $34.14 | $33.52 | $34.08 | $33.25 | 4,202,422 |
2020-04-03 | $33.08 | $33.16 | $32.42 | $32.54 | $31.75 | 3,625,127 |
2020-04-02 | $32.54 | $33.12 | $32.48 | $33.08 | $32.28 | 5,889,128 |
2020-04-01 | $32.35 | $32.55 | $32.12 | $32.19 | $31.41 | 3,638,569 |
2020-03-31 | $33.00 | $33.22 | $32.77 | $32.97 | $32.17 | 3,762,134 |
2020-03-30 | $32.73 | $33.20 | $32.57 | $33.20 | $32.40 | 4,680,016 |
2020-03-27 | $32.56 | $32.87 | $32.24 | $32.45 | $31.66 | 4,800,042 |
2020-03-26 | $33.14 | $34.13 | $33.14 | $34.09 | $33.26 | 9,337,766 |
2020-03-25 | $33.31 | $33.90 | $32.96 | $33.53 | $32.72 | 7,443,631 |
2020-03-24 | $32.40 | $32.64 | $32.19 | $32.61 | $31.82 | 6,801,784 |
2020-03-23 | $31.09 | $31.11 | $30.23 | $30.55 | $29.81 | 7,966,705 |
2020-03-20 | $31.74 | $31.95 | $30.69 | $30.80 | $30.05 | 10,861,135 |
2020-03-19 | $29.63 | $29.82 | $29.15 | $29.48 | $28.77 | 9,976,613 |
2020-03-18 | $29.70 | $30.53 | $29.37 | $29.86 | $29.14 | 7,720,097 |
2020-03-17 | $31.33 | $32.47 | $31.04 | $32.40 | $31.62 | 5,939,896 |
2020-03-16 | $31.50 | $32.50 | $31.00 | $31.14 | $30.39 | 6,679,592 |
2020-03-13 | $35.38 | $35.66 | $33.54 | $34.94 | $34.09 | 14,195,937 |
2020-03-12 | $34.43 | $34.43 | $33.09 | $33.19 | $32.39 | 21,055,568 |
2020-03-11 | $37.18 | $37.18 | $36.67 | $36.70 | $35.81 | 11,386,773 |
2020-03-10 | $37.45 | $37.87 | $37.13 | $37.79 | $36.87 | 14,551,299 |
2020-03-09 | $36.68 | $37.36 | $36.44 | $36.78 | $35.89 | 11,386,926 |
2020-03-06 | $38.18 | $38.43 | $38.03 | $38.39 | $37.46 | 9,776,575 |
2020-03-05 | $39.03 | $39.26 | $38.89 | $39.01 | $38.07 | 13,787,367 |
2020-03-04 | $39.16 | $39.27 | $39.00 | $39.25 | $38.30 | 8,536,446 |
2020-03-03 | $38.86 | $39.21 | $38.42 | $38.58 | $37.65 | 17,140,904 |
2020-03-02 | $37.95 | $38.75 | $37.86 | $38.73 | $37.79 | 13,735,709 |
2020-02-28 | $36.60 | $37.54 | $36.31 | $37.42 | $36.51 | 19,846,576 |
2020-02-27 | $38.16 | $38.26 | $37.61 | $37.63 | $36.72 | 13,210,895 |
2020-02-26 | $38.59 | $38.82 | $38.39 | $38.46 | $37.53 | 9,170,610 |
2020-02-25 | $38.90 | $38.97 | $38.07 | $38.07 | $37.15 | 10,253,878 |
2020-02-24 | $38.02 | $38.34 | $37.90 | $38.12 | $37.20 | 6,698,444 |
2020-02-21 | $39.32 | $39.40 | $39.18 | $39.20 | $38.25 | 5,953,020 |
2020-02-20 | $39.58 | $39.67 | $39.19 | $39.39 | $38.44 | 7,383,772 |
2020-02-19 | $40.18 | $40.30 | $40.14 | $40.25 | $39.28 | 4,113,409 |
2020-02-18 | $39.75 | $39.84 | $39.67 | $39.72 | $38.76 | 3,643,070 |
2020-02-14 | $40.48 | $40.48 | $40.19 | $40.32 | $39.34 | 3,340,292 |
2020-02-13 | $40.39 | $40.55 | $40.28 | $40.43 | $39.45 | 4,452,971 |
2020-02-12 | $40.60 | $40.76 | $40.51 | $40.67 | $39.69 | 4,251,340 |
2020-02-11 | $40.11 | $40.30 | $40.06 | $40.09 | $39.12 | 4,704,185 |
2020-02-10 | $39.45 | $39.77 | $39.41 | $39.77 | $38.81 | 3,679,744 |
2020-02-07 | $39.40 | $39.45 | $39.22 | $39.31 | $38.36 | 4,539,864 |
2020-02-06 | $40.15 | $40.17 | $39.95 | $40.06 | $39.09 | 4,264,988 |
2020-02-05 | $40.20 | $40.20 | $39.84 | $39.95 | $38.98 | 5,169,166 |
2020-02-04 | $39.58 | $39.85 | $39.57 | $39.73 | $38.77 | 6,034,418 |
2020-02-03 | $38.40 | $38.62 | $38.40 | $38.50 | $37.57 | 4,589,044 |
2020-01-31 | $38.39 | $38.40 | $37.78 | $37.96 | $37.04 | 8,582,675 |
2020-01-30 | $38.41 | $38.74 | $38.24 | $38.69 | $37.75 | 7,644,534 |
2020-01-29 | $39.72 | $39.87 | $39.57 | $39.77 | $38.81 | 4,642,618 |
2020-01-28 | $39.27 | $39.57 | $39.16 | $39.54 | $38.58 | 6,333,066 |
2020-01-27 | $39.17 | $39.51 | $38.95 | $39.24 | $38.29 | 7,478,178 |
2020-01-24 | $40.85 | $40.87 | $40.46 | $40.58 | $39.60 | 4,289,529 |
2020-01-23 | $40.66 | $40.84 | $40.32 | $40.75 | $39.76 | 3,797,512 |
2020-01-22 | $41.20 | $41.27 | $41.10 | $41.22 | $40.22 | 3,224,567 |
2020-01-21 | $40.86 | $41.13 | $40.78 | $40.84 | $39.85 | 4,981,753 |
2020-01-17 | $41.53 | $41.57 | $41.40 | $41.54 | $40.53 | 2,925,196 |
2020-01-16 | $41.48 | $41.57 | $41.38 | $41.50 | $40.49 | 5,979,239 |
2020-01-15 | $41.48 | $41.48 | $41.18 | $41.26 | $40.26 | 4,114,780 |
2020-01-14 | $41.68 | $41.77 | $41.61 | $41.76 | $40.75 | 3,575,594 |
2020-01-13 | $41.49 | $41.82 | $41.44 | $41.81 | $40.80 | 2,869,966 |
2020-01-10 | $41.10 | $41.14 | $40.99 | $41.10 | $40.10 | 3,782,167 |
2020-01-09 | $41.08 | $41.12 | $40.88 | $40.94 | $39.95 | 6,343,903 |
2020-01-08 | $40.40 | $40.78 | $40.33 | $40.61 | $39.63 | 4,292,293 |
2020-01-07 | $40.46 | $40.60 | $40.35 | $40.60 | $39.62 | 5,352,401 |
2020-01-06 | $40.55 | $40.79 | $40.50 | $40.79 | $39.80 | 3,023,982 |
2020-01-03 | $41.13 | $41.28 | $40.97 | $41.06 | $40.07 | 3,574,166 |
2020-01-02 | $41.42 | $41.69 | $41.38 | $41.66 | $40.65 | 3,455,726 |
2019-12-31 | $41.07 | $41.15 | $40.97 | $41.13 | $40.13 | 2,073,353 |
2019-12-30 | $41.31 | $41.33 | $40.97 | $41.02 | $40.03 | 3,447,762 |
2019-12-27 | $41.32 | $41.34 | $41.24 | $41.31 | $40.31 | 1,982,807 |
2019-12-26 | $41.05 | $41.16 | $41.02 | $41.10 | $40.10 | 1,325,665 |
2019-12-24 | $40.80 | $40.93 | $40.80 | $40.86 | $39.87 | 907,275 |
2019-12-23 | $41.02 | $41.08 | $40.99 | $41.05 | $40.06 | 2,080,791 |
2019-12-20 | $40.85 | $41.06 | $40.85 | $41.02 | $40.03 | 4,819,895 |
2019-12-19 | $41.02 | $41.18 | $41.01 | $41.13 | $40.13 | 3,172,159 |
2019-12-18 | $41.31 | $41.36 | $41.20 | $41.31 | $40.31 | 2,895,431 |
2019-12-17 | $41.15 | $41.20 | $41.11 | $41.16 | $40.16 | 3,696,528 |
2019-12-16 | $40.89 | $40.94 | $40.80 | $40.88 | $39.89 | 3,463,214 |
2019-12-13 | $41.59 | $41.83 | $41.41 | $41.56 | $39.56 | 6,472,352 |
2019-12-12 | $41.17 | $41.72 | $41.07 | $41.69 | $39.69 | 8,160,951 |
2019-12-11 | $40.36 | $40.75 | $40.36 | $40.71 | $38.75 | 4,017,380 |
2019-12-10 | $40.04 | $40.15 | $40.00 | $40.09 | $38.16 | 2,255,349 |
2019-12-09 | $40.16 | $40.29 | $40.03 | $40.08 | $38.15 | 2,452,966 |
2019-12-06 | $40.12 | $40.23 | $40.04 | $40.19 | $38.26 | 3,608,799 |
2019-12-05 | $40.00 | $40.10 | $39.91 | $40.08 | $38.15 | 3,060,307 |
2019-12-04 | $39.73 | $39.84 | $39.73 | $39.78 | $37.87 | 2,615,620 |
2019-12-03 | $39.41 | $39.47 | $39.21 | $39.45 | $37.55 | 5,201,905 |
2019-12-02 | $39.54 | $39.60 | $39.33 | $39.39 | $37.50 | 3,847,101 |
2019-11-29 | $39.50 | $39.53 | $39.43 | $39.45 | $37.55 | 1,923,613 |
2019-11-27 | $40.10 | $40.21 | $40.07 | $40.19 | $38.26 | 2,541,864 |
2019-11-26 | $39.99 | $40.08 | $39.90 | $40.08 | $38.15 | 2,701,103 |
2019-11-25 | $39.78 | $40.05 | $39.78 | $40.00 | $38.08 | 4,236,184 |
2019-11-22 | $39.81 | $39.85 | $39.71 | $39.76 | $37.85 | 3,677,532 |
2019-11-21 | $39.82 | $39.84 | $39.71 | $39.78 | $37.87 | 3,576,826 |
2019-11-20 | $39.99 | $40.08 | $39.80 | $39.93 | $38.01 | 4,754,485 |
2019-11-19 | $40.22 | $40.24 | $40.06 | $40.10 | $38.17 | 5,313,263 |
2019-11-18 | $39.99 | $40.09 | $39.91 | $39.99 | $38.07 | 3,922,487 |
2019-11-15 | $39.70 | $39.82 | $39.69 | $39.76 | $37.85 | 2,466,618 |
2019-11-14 | $39.35 | $39.49 | $39.32 | $39.48 | $37.58 | 2,284,525 |
2019-11-13 | $39.33 | $39.56 | $39.29 | $39.53 | $37.63 | 4,067,459 |
2019-11-12 | $39.68 | $39.72 | $39.52 | $39.57 | $37.67 | 3,406,714 |
2019-11-11 | $39.54 | $39.67 | $39.46 | $39.66 | $37.75 | 3,035,507 |
2019-11-08 | $40.07 | $40.16 | $39.96 | $40.16 | $38.23 | 3,233,428 |
2019-11-07 | $40.41 | $40.53 | $40.35 | $40.40 | $38.46 | 4,344,313 |
2019-11-06 | $40.29 | $40.31 | $40.15 | $40.28 | $38.34 | 5,229,787 |
2019-11-05 | $40.27 | $40.28 | $40.12 | $40.23 | $38.30 | 3,343,313 |
2019-11-04 | $39.98 | $40.07 | $39.91 | $39.98 | $38.06 | 4,210,704 |
2019-11-01 | $39.14 | $39.29 | $39.09 | $39.28 | $37.39 | 2,716,958 |
2019-10-31 | $38.85 | $38.91 | $38.67 | $38.82 | $36.95 | 3,928,895 |
2019-10-30 | $38.97 | $39.17 | $38.83 | $39.10 | $37.22 | 4,192,206 |
2019-10-29 | $38.77 | $38.84 | $38.71 | $38.72 | $36.86 | 2,078,635 |
2019-10-28 | $38.71 | $38.87 | $38.71 | $38.80 | $36.94 | 2,535,822 |
2019-10-25 | $38.47 | $38.72 | $38.47 | $38.72 | $36.86 | 2,788,798 |
2019-10-24 | $38.56 | $38.70 | $38.53 | $38.64 | $36.78 | 3,474,189 |
2019-10-23 | $38.26 | $38.39 | $38.20 | $38.39 | $36.55 | 3,097,447 |
2019-10-22 | $38.30 | $38.48 | $38.28 | $38.42 | $36.57 | 5,231,984 |
2019-10-21 | $38.11 | $38.31 | $38.10 | $38.29 | $36.45 | 3,672,269 |
2019-10-18 | $38.07 | $38.15 | $37.91 | $37.96 | $36.14 | 3,699,867 |
2019-10-17 | $38.36 | $38.36 | $38.02 | $38.12 | $36.29 | 3,088,165 |
2019-10-16 | $37.86 | $37.99 | $37.80 | $37.87 | $36.05 | 4,422,749 |
2019-10-15 | $37.71 | $37.92 | $37.68 | $37.89 | $36.07 | 3,109,724 |
2019-10-14 | $37.57 | $37.62 | $37.51 | $37.55 | $35.75 | 2,034,509 |
2019-10-11 | $37.56 | $37.89 | $37.56 | $37.59 | $35.78 | 6,423,913 |
2019-10-10 | $37.00 | $37.33 | $36.98 | $37.23 | $35.44 | 4,215,880 |
2019-10-09 | $36.71 | $36.93 | $36.71 | $36.84 | $35.07 | 4,450,279 |
2019-10-08 | $36.89 | $36.96 | $36.75 | $36.78 | $35.01 | 5,656,496 |
2019-10-07 | $36.67 | $36.87 | $36.66 | $36.75 | $34.98 | 3,795,548 |
2019-10-04 | $36.56 | $36.75 | $36.50 | $36.71 | $34.95 | 3,490,175 |
2019-10-03 | $36.29 | $36.50 | $36.16 | $36.47 | $34.72 | 6,544,021 |
2019-10-02 | $36.28 | $36.31 | $36.07 | $36.19 | $34.45 | 4,957,114 |
2019-10-01 | $36.49 | $36.60 | $36.40 | $36.43 | $34.68 | 4,740,449 |
2019-09-30 | $36.41 | $36.56 | $36.31 | $36.36 | $34.61 | 2,635,242 |
2019-09-27 | $36.39 | $36.40 | $35.94 | $36.08 | $34.35 | 6,045,473 |
2019-09-26 | $36.30 | $36.49 | $36.26 | $36.43 | $34.68 | 8,095,721 |
2019-09-25 | $36.09 | $36.40 | $35.99 | $36.31 | $34.57 | 3,022,794 |
2019-09-24 | $36.47 | $36.47 | $36.21 | $36.27 | $34.53 | 4,372,745 |
2019-09-23 | $36.34 | $36.51 | $36.32 | $36.46 | $34.71 | 2,740,398 |
2019-09-20 | $36.62 | $36.67 | $36.36 | $36.36 | $34.61 | 5,028,729 |
2019-09-19 | $36.54 | $36.66 | $36.48 | $36.50 | $34.75 | 4,150,773 |
2019-09-18 | $36.63 | $36.63 | $36.31 | $36.58 | $34.82 | 3,256,192 |
2019-09-17 | $36.35 | $36.59 | $36.28 | $36.58 | $34.82 | 1,652,565 |
2019-09-16 | $36.52 | $36.60 | $36.43 | $36.51 | $34.76 | 2,151,806 |
2019-09-13 | $36.59 | $36.72 | $36.49 | $36.62 | $34.86 | 4,435,450 |
2019-09-12 | $36.31 | $36.52 | $36.22 | $36.34 | $34.59 | 4,767,377 |
2019-09-11 | $35.97 | $36.06 | $35.89 | $36.03 | $34.30 | 4,811,350 |
2019-09-10 | $35.74 | $35.89 | $35.64 | $35.86 | $34.14 | 5,534,100 |
2019-09-09 | $35.84 | $35.90 | $35.72 | $35.85 | $34.13 | 3,465,833 |
2019-09-06 | $35.76 | $35.83 | $35.67 | $35.77 | $34.05 | 2,689,054 |
2019-09-05 | $35.53 | $35.70 | $35.51 | $35.62 | $33.91 | 5,859,482 |
2019-09-04 | $35.24 | $35.37 | $35.16 | $35.34 | $33.64 | 2,757,193 |
2019-09-03 | $34.60 | $34.79 | $34.60 | $34.79 | $33.12 | 3,718,646 |
2019-08-30 | $34.98 | $35.04 | $34.79 | $34.90 | $33.22 | 2,555,885 |
2019-08-29 | $34.50 | $34.71 | $34.45 | $34.64 | $32.98 | 2,978,030 |
2019-08-28 | $34.00 | $34.23 | $33.93 | $34.23 | $32.59 | 3,029,178 |
2019-08-27 | $34.22 | $34.26 | $34.03 | $34.05 | $32.41 | 3,731,319 |
2019-08-26 | $34.09 | $34.11 | $33.96 | $34.09 | $32.45 | 3,916,876 |
2019-08-23 | $34.23 | $34.51 | $33.83 | $33.87 | $32.24 | 6,551,765 |
2019-08-22 | $34.42 | $34.46 | $34.20 | $34.31 | $32.66 | 3,093,433 |
2019-08-21 | $34.66 | $34.72 | $34.56 | $34.66 | $32.99 | 4,074,774 |
2019-08-20 | $34.50 | $34.50 | $34.39 | $34.45 | $32.79 | 2,651,685 |
2019-08-19 | $34.52 | $34.57 | $34.34 | $34.37 | $32.72 | 2,792,560 |
2019-08-16 | $34.08 | $34.30 | $34.08 | $34.23 | $32.59 | 2,921,733 |
2019-08-15 | $33.72 | $33.80 | $33.56 | $33.71 | $32.09 | 4,595,928 |
2019-08-14 | $33.81 | $33.88 | $33.47 | $33.48 | $31.87 | 7,308,214 |
2019-08-13 | $33.61 | $34.64 | $33.57 | $34.43 | $32.78 | 8,698,203 |
2019-08-12 | $33.93 | $34.06 | $33.81 | $33.88 | $32.25 | 5,207,395 |
2019-08-09 | $34.21 | $34.24 | $33.85 | $34.10 | $32.46 | 3,406,986 |
2019-08-08 | $34.33 | $34.49 | $34.22 | $34.41 | $32.76 | 6,243,037 |
2019-08-07 | $33.63 | $34.02 | $33.47 | $33.99 | $32.36 | 5,760,363 |
2019-08-06 | $33.99 | $34.06 | $33.64 | $33.86 | $32.23 | 6,962,963 |
2019-08-05 | $33.51 | $33.57 | $32.93 | $33.08 | $31.49 | 6,064,383 |
2019-08-02 | $34.21 | $34.21 | $33.96 | $34.11 | $32.47 | 5,426,956 |
2019-08-01 | $35.25 | $35.48 | $34.52 | $34.62 | $32.96 | 9,441,934 |
2019-07-31 | $35.56 | $35.62 | $34.93 | $35.27 | $33.58 | 6,647,583 |
2019-07-30 | $35.63 | $35.63 | $35.46 | $35.54 | $33.83 | 2,906,545 |
2019-07-29 | $35.93 | $35.93 | $35.77 | $35.93 | $34.20 | 2,945,863 |
2019-07-26 | $35.88 | $35.88 | $35.77 | $35.80 | $34.08 | 1,576,049 |
2019-07-25 | $35.97 | $35.98 | $35.74 | $35.79 | $34.07 | 3,105,662 |
2019-07-24 | $35.91 | $36.07 | $35.91 | $35.97 | $34.24 | 2,817,505 |
2019-07-23 | $36.02 | $36.07 | $35.92 | $35.97 | $34.24 | 4,006,508 |
2019-07-22 | $35.96 | $36.12 | $35.96 | $35.98 | $34.25 | 2,834,650 |
2019-07-19 | $35.83 | $35.89 | $35.71 | $35.74 | $34.02 | 3,925,280 |
2019-07-18 | $35.57 | $35.90 | $35.57 | $35.90 | $34.17 | 4,534,393 |
2019-07-17 | $35.50 | $35.58 | $35.44 | $35.45 | $33.75 | 2,398,728 |
2019-07-16 | $35.74 | $35.75 | $35.60 | $35.66 | $33.95 | 1,889,080 |
2019-07-15 | $35.64 | $35.75 | $35.62 | $35.66 | $33.95 | 1,819,959 |
2019-07-12 | $35.47 | $35.57 | $35.37 | $35.57 | $33.86 | 1,661,255 |
2019-07-11 | $35.65 | $35.68 | $35.49 | $35.55 | $33.84 | 3,397,975 |
2019-07-10 | $35.59 | $35.65 | $35.48 | $35.55 | $33.84 | 2,778,713 |
2019-07-09 | $34.90 | $35.08 | $34.89 | $35.01 | $33.33 | 3,812,354 |
2019-07-08 | $35.00 | $35.05 | $34.93 | $35.02 | $33.34 | 4,424,961 |
2019-07-05 | $34.96 | $35.06 | $34.85 | $34.99 | $33.31 | 3,583,134 |
2019-07-03 | $35.13 | $35.25 | $35.13 | $35.25 | $33.56 | 2,013,446 |
2019-07-02 | $35.48 | $35.55 | $35.37 | $35.55 | $33.84 | 2,764,332 |
2019-07-01 | $35.68 | $35.75 | $35.44 | $35.56 | $33.85 | 4,854,059 |
2019-06-28 | $35.03 | $35.06 | $34.87 | $34.96 | $33.28 | 3,734,509 |
2019-06-27 | $35.05 | $35.13 | $34.98 | $35.05 | $33.37 | 3,236,710 |
2019-06-26 | $34.70 | $34.82 | $34.66 | $34.67 | $33.00 | 3,432,187 |
2019-06-25 | $34.85 | $34.85 | $34.54 | $34.57 | $32.91 | 4,525,705 |
2019-06-24 | $35.00 | $35.07 | $34.96 | $35.02 | $33.34 | 2,741,542 |
2019-06-21 | $35.07 | $35.15 | $35.03 | $35.07 | $33.38 | 3,558,889 |
2019-06-20 | $35.39 | $35.43 | $35.08 | $35.25 | $33.56 | 3,220,936 |
2019-06-19 | $34.55 | $34.90 | $34.45 | $34.71 | $33.04 | 6,126,857 |
2019-06-18 | $33.73 | $34.20 | $33.73 | $34.14 | $32.50 | 5,210,412 |
2019-06-17 | $33.44 | $33.53 | $33.42 | $33.43 | $31.82 | 1,781,759 |
2019-06-14 | $33.35 | $33.35 | $33.23 | $33.29 | $31.69 | 2,546,194 |
2019-06-13 | $33.58 | $33.61 | $33.40 | $33.51 | $31.90 | 3,243,276 |
2019-06-12 | $33.78 | $33.81 | $33.59 | $33.62 | $32.00 | 3,464,856 |
2019-06-11 | $33.89 | $33.94 | $33.69 | $33.79 | $32.17 | 2,577,307 |
2019-06-10 | $33.63 | $33.84 | $33.61 | $33.65 | $32.03 | 2,911,946 |
2019-06-07 | $33.34 | $33.66 | $33.30 | $33.45 | $31.84 | 3,672,317 |
2019-06-06 | $33.06 | $33.31 | $33.05 | $33.21 | $31.61 | 2,960,175 |
2019-06-05 | $33.45 | $33.49 | $33.17 | $33.31 | $31.71 | 7,502,145 |
2019-06-04 | $33.18 | $33.41 | $33.15 | $33.37 | $31.77 | 6,382,794 |
2019-06-03 | $33.43 | $33.48 | $33.15 | $33.22 | $31.62 | 9,321,062 |
2019-05-31 | $32.90 | $33.14 | $32.87 | $33.08 | $31.49 | 5,692,754 |
2019-05-30 | $32.66 | $32.85 | $32.63 | $32.79 | $31.21 | 4,333,262 |
2019-05-29 | $32.23 | $32.48 | $32.17 | $32.45 | $30.89 | 7,513,402 |
2019-05-28 | $32.68 | $32.75 | $32.40 | $32.44 | $30.88 | 3,766,114 |
2019-05-24 | $32.78 | $32.82 | $32.58 | $32.62 | $31.05 | 2,978,784 |
2019-05-23 | $32.43 | $32.59 | $32.31 | $32.50 | $30.94 | 5,843,096 |
2019-05-22 | $33.24 | $33.28 | $33.11 | $33.11 | $31.52 | 3,557,161 |
2019-05-21 | $33.26 | $33.32 | $33.12 | $33.29 | $31.69 | 4,077,236 |
2019-05-20 | $32.92 | $33.02 | $32.81 | $32.87 | $31.29 | 6,112,220 |
2019-05-17 | $33.08 | $33.34 | $33.05 | $33.11 | $31.52 | 5,211,016 |
2019-05-16 | $33.85 | $34.03 | $33.77 | $33.79 | $32.17 | 3,793,451 |
2019-05-15 | $33.82 | $34.22 | $33.79 | $34.03 | $32.39 | 6,559,750 |
2019-05-14 | $33.94 | $34.10 | $33.88 | $33.94 | $32.31 | 6,187,195 |
2019-05-13 | $33.77 | $33.96 | $33.49 | $33.68 | $32.06 | 10,743,866 |
2019-05-10 | $34.88 | $35.18 | $34.62 | $35.04 | $33.36 | 9,673,177 |
2019-05-09 | $34.76 | $34.96 | $34.44 | $34.85 | $33.18 | 8,485,961 |
2019-05-08 | $35.58 | $35.69 | $35.44 | $35.48 | $33.78 | 5,814,013 |
2019-05-07 | $35.80 | $35.80 | $35.30 | $35.45 | $33.75 | 7,360,097 |
2019-05-06 | $35.45 | $35.78 | $35.40 | $35.78 | $34.06 | 5,459,188 |
2019-05-03 | $36.41 | $36.50 | $36.36 | $36.43 | $34.68 | 5,012,307 |
2019-05-02 | $35.86 | $35.95 | $35.71 | $35.88 | $34.16 | 5,053,900 |
2019-05-01 | $36.02 | $36.21 | $35.66 | $35.72 | $34.00 | 6,074,475 |
2019-04-30 | $35.84 | $35.91 | $35.72 | $35.84 | $34.12 | 4,340,889 |
2019-04-29 | $35.81 | $35.86 | $35.76 | $35.85 | $34.13 | 2,836,102 |
2019-04-26 | $35.75 | $35.83 | $35.63 | $35.78 | $34.06 | 3,340,415 |
2019-04-25 | $35.83 | $35.90 | $35.69 | $35.86 | $34.14 | 4,148,387 |
2019-04-24 | $35.89 | $35.92 | $35.75 | $35.90 | $34.17 | 5,985,396 |
2019-04-23 | $36.01 | $36.17 | $35.97 | $36.11 | $34.37 | 2,990,845 |
2019-04-22 | $35.82 | $35.99 | $35.80 | $35.93 | $34.20 | 4,827,537 |
2019-04-18 | $36.04 | $36.22 | $35.99 | $36.14 | $34.40 | 5,750,163 |
2019-04-17 | $36.18 | $36.23 | $36.06 | $36.09 | $34.36 | 7,218,580 |
2019-04-16 | $35.78 | $35.82 | $35.73 | $35.79 | $34.07 | 3,459,869 |
2019-04-15 | $35.54 | $35.57 | $35.38 | $35.48 | $33.78 | 2,605,736 |
2019-04-12 | $35.46 | $35.55 | $35.44 | $35.51 | $33.80 | 4,209,212 |
2019-04-11 | $35.31 | $35.33 | $35.18 | $35.23 | $33.54 | 4,124,327 |
2019-04-10 | $35.46 | $35.53 | $35.42 | $35.53 | $33.82 | 4,235,315 |
2019-04-09 | $35.42 | $35.42 | $35.28 | $35.30 | $33.60 | 2,488,362 |
2019-04-08 | $35.20 | $35.34 | $35.14 | $35.30 | $33.60 | 2,691,132 |
2019-04-05 | $35.33 | $35.43 | $35.27 | $35.43 | $33.73 | 2,359,344 |
2019-04-04 | $35.07 | $35.28 | $35.04 | $35.26 | $33.57 | 3,127,996 |
2019-04-03 | $34.91 | $35.16 | $34.91 | $35.06 | $33.38 | 3,902,983 |
2019-04-02 | $34.91 | $34.92 | $34.71 | $34.84 | $33.17 | 2,802,643 |
2019-04-01 | $34.79 | $34.92 | $34.71 | $34.89 | $33.21 | 3,277,184 |
2019-03-29 | $34.59 | $34.64 | $34.41 | $34.58 | $32.92 | 3,264,743 |
2019-03-28 | $34.19 | $34.23 | $34.04 | $34.16 | $32.52 | 2,928,256 |
2019-03-27 | $34.12 | $34.21 | $33.91 | $34.02 | $32.39 | 3,550,769 |
2019-03-26 | $34.24 | $34.39 | $34.12 | $34.24 | $32.59 | 2,701,628 |
2019-03-25 | $33.94 | $34.09 | $33.87 | $33.97 | $32.34 | 4,379,872 |
2019-03-22 | $34.45 | $34.51 | $34.06 | $34.06 | $32.42 | 6,569,123 |
2019-03-21 | $34.49 | $34.71 | $34.41 | $34.67 | $33.00 | 7,318,543 |
2019-03-20 | $34.24 | $34.55 | $34.08 | $34.31 | $32.66 | 5,437,880 |
2019-03-19 | $34.25 | $34.36 | $34.19 | $34.25 | $32.60 | 3,622,240 |
2019-03-18 | $34.08 | $34.20 | $34.06 | $34.18 | $32.54 | 2,939,143 |
2019-03-15 | $33.76 | $33.95 | $33.74 | $33.92 | $32.29 | 3,228,646 |
2019-03-14 | $33.43 | $33.47 | $33.35 | $33.41 | $31.80 | 3,448,183 |
2019-03-13 | $33.62 | $33.69 | $33.55 | $33.56 | $31.95 | 3,331,069 |
2019-03-12 | $33.41 | $33.50 | $33.38 | $33.40 | $31.80 | 2,532,956 |
2019-03-11 | $32.96 | $33.29 | $32.96 | $33.27 | $31.67 | 2,297,883 |
2019-03-08 | $32.80 | $32.91 | $32.72 | $32.91 | $31.33 | 4,788,663 |
2019-03-07 | $33.30 | $33.32 | $33.00 | $33.08 | $31.49 | 5,628,963 |
2019-03-06 | $33.60 | $33.60 | $33.41 | $33.41 | $31.80 | 3,025,466 |
2019-03-05 | $33.31 | $33.53 | $33.27 | $33.48 | $31.87 | 3,075,082 |
2019-03-04 | $33.40 | $33.45 | $33.06 | $33.32 | $31.72 | 5,137,455 |
2019-03-01 | $33.50 | $33.54 | $33.30 | $33.35 | $31.75 | 3,194,848 |
2019-02-28 | $33.29 | $33.33 | $33.11 | $33.20 | $31.60 | 4,279,481 |
2019-02-27 | $33.72 | $33.74 | $33.47 | $33.62 | $32.00 | 3,574,437 |
2019-02-26 | $33.79 | $33.89 | $33.75 | $33.78 | $32.16 | 3,282,394 |
2019-02-25 | $33.96 | $34.08 | $33.85 | $33.94 | $32.31 | 4,928,210 |
2019-02-22 | $33.62 | $33.77 | $33.56 | $33.66 | $32.04 | 2,294,000 |
2019-02-21 | $33.43 | $33.44 | $33.25 | $33.38 | $31.78 | 3,470,048 |
2019-02-20 | $33.36 | $33.53 | $33.32 | $33.37 | $31.77 | 4,010,443 |
2019-02-19 | $32.76 | $33.16 | $32.76 | $33.09 | $31.50 | 4,846,823 |
2019-02-15 | $32.74 | $32.83 | $32.68 | $32.83 | $31.25 | 3,704,566 |
2019-02-14 | $32.50 | $32.78 | $32.48 | $32.64 | $31.07 | 3,369,280 |
2019-02-13 | $32.76 | $32.80 | $32.60 | $32.68 | $31.11 | 4,330,332 |
2019-02-12 | $32.83 | $33.02 | $32.81 | $32.92 | $31.34 | 2,263,822 |
2019-02-11 | $32.61 | $32.67 | $32.54 | $32.56 | $31.00 | 2,457,859 |
2019-02-08 | $32.77 | $32.88 | $32.40 | $32.82 | $31.24 | 3,136,003 |
2019-02-07 | $33.17 | $33.26 | $32.82 | $33.09 | $31.50 | 7,014,220 |
2019-02-06 | $33.56 | $33.63 | $33.42 | $33.45 | $31.84 | 3,939,520 |
2019-02-05 | $33.34 | $33.62 | $33.32 | $33.60 | $31.99 | 3,309,204 |
2019-02-04 | $33.06 | $33.30 | $32.97 | $33.23 | $31.63 | 3,221,838 |
2019-02-01 | $33.08 | $33.16 | $32.92 | $33.02 | $31.43 | 4,729,129 |
2019-01-31 | $32.97 | $33.36 | $32.95 | $33.29 | $31.69 | 8,369,211 |
2019-01-30 | $32.48 | $32.84 | $32.25 | $32.75 | $31.18 | 11,699,310 |
2019-01-29 | $32.42 | $32.47 | $32.16 | $32.23 | $30.68 | 9,239,293 |
2019-01-28 | $32.32 | $32.54 | $32.32 | $32.54 | $30.98 | 3,673,931 |
2019-01-25 | $32.75 | $32.95 | $32.74 | $32.84 | $31.26 | 3,972,132 |
2019-01-24 | $32.05 | $32.37 | $32.05 | $32.32 | $30.77 | 4,333,198 |
2019-01-23 | $32.00 | $32.09 | $31.82 | $32.05 | $30.51 | 3,932,803 |
2019-01-22 | $32.04 | $32.07 | $31.79 | $31.87 | $30.34 | 5,634,199 |
2019-01-18 | $32.07 | $32.36 | $32.05 | $32.32 | $30.77 | 6,183,335 |
2019-01-17 | $31.59 | $32.12 | $31.53 | $32.01 | $30.47 | 8,627,366 |
2019-01-16 | $31.78 | $31.99 | $31.77 | $31.88 | $30.35 | 5,231,935 |
2019-01-15 | $31.80 | $31.92 | $31.65 | $31.74 | $30.21 | 4,440,623 |
2019-01-14 | $31.43 | $31.59 | $31.36 | $31.42 | $29.91 | 4,451,587 |
2019-01-11 | $31.71 | $31.87 | $31.66 | $31.83 | $30.30 | 3,353,430 |
2019-01-10 | $31.52 | $31.91 | $31.50 | $31.87 | $30.34 | 5,878,130 |
2019-01-09 | $31.51 | $31.80 | $31.51 | $31.67 | $30.15 | 5,577,520 |
2019-01-08 | $31.14 | $31.18 | $30.93 | $31.09 | $29.60 | 4,912,681 |
2019-01-07 | $31.11 | $31.31 | $30.96 | $31.16 | $29.66 | 5,882,594 |
2019-01-04 | $30.38 | $30.95 | $30.34 | $30.89 | $29.41 | 5,961,819 |
2019-01-03 | $30.65 | $30.68 | $30.22 | $30.30 | $28.84 | 6,574,789 |
2019-01-02 | $30.96 | $31.30 | $30.95 | $31.28 | $29.78 | 6,197,555 |
2018-12-31 | $31.95 | $31.95 | $31.49 | $31.62 | $30.10 | 3,567,141 |
2018-12-28 | $31.72 | $31.91 | $31.63 | $31.71 | $30.19 | 9,432,303 |
2018-12-27 | $31.14 | $31.40 | $30.95 | $31.38 | $29.87 | 5,237,076 |
2018-12-26 | $30.91 | $31.42 | $30.78 | $31.40 | $29.89 | 5,614,822 |
2018-12-24 | $31.16 | $31.28 | $30.84 | $30.86 | $29.38 | 3,622,226 |
2018-12-21 | $31.52 | $31.73 | $31.15 | $31.26 | $29.76 | 7,320,714 |
2018-12-20 | $31.47 | $31.64 | $31.17 | $31.46 | $29.95 | 9,756,763 |
2018-12-19 | $31.81 | $32.05 | $31.05 | $31.18 | $29.68 | 13,470,444 |
2018-12-18 | $31.69 | $31.83 | $31.62 | $31.67 | $30.15 | 7,056,662 |
2018-12-17 | $32.74 | $32.84 | $32.27 | $32.37 | $29.87 | 7,517,906 |
2018-12-14 | $32.55 | $32.76 | $32.41 | $32.44 | $29.94 | 5,973,684 |
2018-12-13 | $33.02 | $33.16 | $32.90 | $32.92 | $30.38 | 9,602,596 |
2018-12-12 | $33.08 | $33.24 | $32.98 | $33.01 | $30.46 | 6,911,936 |
2018-12-11 | $32.74 | $32.75 | $32.27 | $32.50 | $29.99 | 7,822,928 |
2018-12-10 | $32.24 | $32.50 | $31.95 | $32.37 | $29.87 | 6,088,827 |
2018-12-07 | $32.74 | $32.89 | $32.14 | $32.28 | $29.79 | 11,117,358 |
2018-12-06 | $32.27 | $32.87 | $32.08 | $32.85 | $30.32 | 11,849,394 |
2018-12-04 | $34.15 | $34.20 | $33.33 | $33.39 | $30.81 | 8,678,266 |
2018-12-03 | $34.31 | $34.38 | $34.09 | $34.28 | $31.64 | 5,100,116 |
2018-11-30 | $33.20 | $33.32 | $33.08 | $33.30 | $30.73 | 4,783,686 |
2018-11-29 | $33.47 | $33.65 | $33.29 | $33.41 | $30.83 | 4,945,853 |
2018-11-28 | $33.34 | $33.84 | $33.13 | $33.79 | $31.18 | 6,694,528 |
2018-11-27 | $32.62 | $32.84 | $32.56 | $32.83 | $30.30 | 5,356,869 |
2018-11-26 | $32.95 | $32.99 | $32.78 | $32.98 | $30.44 | 5,879,978 |
2018-11-23 | $32.31 | $32.46 | $32.29 | $32.30 | $29.81 | 5,009,135 |
2018-11-21 | $32.86 | $33.06 | $32.80 | $32.85 | $30.32 | 5,293,069 |
2018-11-20 | $32.42 | $32.63 | $32.26 | $32.34 | $29.85 | 7,678,124 |
2018-11-19 | $33.09 | $33.09 | $32.76 | $32.84 | $30.31 | 5,544,553 |
2018-11-16 | $33.07 | $33.39 | $32.97 | $33.31 | $30.74 | 5,983,829 |
2018-11-15 | $33.29 | $33.85 | $33.21 | $33.71 | $31.11 | 9,235,156 |
2018-11-14 | $33.34 | $33.40 | $32.88 | $33.12 | $30.57 | 6,187,436 |
2018-11-13 | $32.98 | $33.33 | $32.88 | $33.02 | $30.47 | 9,087,578 |
2018-11-12 | $33.21 | $33.26 | $32.66 | $32.70 | $30.18 | 7,177,813 |
2018-11-09 | $33.17 | $33.24 | $33.00 | $33.12 | $30.57 | 4,980,901 |
2018-11-08 | $33.89 | $33.99 | $33.67 | $33.79 | $31.18 | 3,781,830 |
2018-11-07 | $34.02 | $34.38 | $33.97 | $34.33 | $31.68 | 4,397,438 |
2018-11-06 | $33.52 | $33.65 | $33.42 | $33.58 | $30.99 | 4,499,371 |
2018-11-05 | $33.74 | $33.92 | $33.63 | $33.86 | $31.25 | 8,321,546 |
2018-11-02 | $34.16 | $34.27 | $33.63 | $33.90 | $31.29 | 10,356,404 |
2018-11-01 | $33.48 | $33.90 | $33.32 | $33.89 | $31.28 | 8,683,469 |
2018-10-31 | $33.16 | $33.27 | $32.99 | $33.13 | $30.57 | 7,815,437 |
2018-10-30 | $32.24 | $32.71 | $32.19 | $32.64 | $30.12 | 7,956,825 |
2018-10-29 | $32.46 | $32.56 | $31.55 | $31.87 | $29.41 | 8,669,794 |
2018-10-26 | $31.83 | $32.30 | $31.61 | $31.94 | $29.48 | 9,331,445 |
2018-10-25 | $32.38 | $32.86 | $32.32 | $32.62 | $30.10 | 8,977,271 |
2018-10-24 | $32.98 | $32.98 | $32.10 | $32.12 | $29.64 | 7,240,333 |
2018-10-23 | $32.69 | $33.17 | $32.49 | $33.00 | $30.45 | 8,693,483 |
2018-10-22 | $33.91 | $33.91 | $33.47 | $33.55 | $30.96 | 4,969,153 |
2018-10-19 | $33.78 | $33.91 | $33.45 | $33.48 | $30.90 | 7,136,244 |
2018-10-18 | $33.63 | $33.67 | $32.99 | $33.12 | $30.57 | 8,530,967 |
2018-10-17 | $33.99 | $34.02 | $33.61 | $33.81 | $31.20 | 4,673,067 |
2018-10-16 | $33.90 | $34.32 | $33.83 | $34.27 | $31.63 | 5,711,244 |
2018-10-15 | $33.56 | $33.64 | $33.40 | $33.41 | $30.83 | 5,833,433 |
2018-10-12 | $33.93 | $34.14 | $33.45 | $33.82 | $31.21 | 9,807,927 |
2018-10-11 | $32.97 | $33.35 | $32.62 | $33.00 | $30.45 | 20,146,968 |
2018-10-10 | $34.93 | $34.94 | $34.02 | $34.08 | $31.45 | 9,848,599 |
2018-10-09 | $35.11 | $35.34 | $35.03 | $35.20 | $32.48 | 6,049,934 |
2018-10-08 | $35.03 | $35.36 | $34.95 | $35.28 | $32.56 | 4,959,019 |
2018-10-05 | $35.45 | $35.49 | $35.03 | $35.19 | $32.48 | 6,724,539 |
2018-10-04 | $36.25 | $36.29 | $35.78 | $35.95 | $33.18 | 6,815,923 |
2018-10-03 | $37.16 | $37.16 | $36.80 | $36.86 | $34.02 | 6,115,853 |
2018-10-02 | $37.15 | $37.27 | $37.07 | $37.17 | $34.30 | 3,710,785 |
2018-10-01 | $37.92 | $37.94 | $37.78 | $37.83 | $34.91 | 3,778,511 |
2018-09-28 | $37.70 | $37.81 | $37.63 | $37.70 | $34.79 | 3,850,746 |
2018-09-27 | $37.71 | $37.91 | $37.67 | $37.81 | $34.89 | 4,366,892 |
2018-09-26 | $37.42 | $37.65 | $37.31 | $37.33 | $34.45 | 6,157,866 |
2018-09-25 | $37.60 | $37.61 | $37.44 | $37.50 | $34.61 | 4,684,833 |
2018-09-24 | $37.22 | $37.48 | $37.21 | $37.43 | $34.54 | 4,582,082 |
2018-09-21 | $37.55 | $37.59 | $37.45 | $37.47 | $34.58 | 5,580,526 |
2018-09-20 | $37.10 | $37.23 | $36.98 | $37.19 | $34.32 | 3,771,375 |
2018-09-19 | $37.07 | $37.13 | $36.98 | $37.09 | $34.23 | 3,460,648 |
2018-09-18 | $36.74 | $36.90 | $36.74 | $36.83 | $33.99 | 4,036,878 |
2018-09-17 | $36.87 | $36.95 | $36.72 | $36.78 | $33.94 | 4,171,622 |
2018-09-14 | $37.07 | $37.21 | $36.96 | $37.07 | $34.21 | 6,256,875 |
2018-09-13 | $36.69 | $36.80 | $36.57 | $36.70 | $33.87 | 6,291,938 |
2018-09-12 | $36.52 | $36.83 | $36.46 | $36.64 | $33.81 | 8,113,306 |
2018-09-11 | $36.44 | $36.79 | $36.41 | $36.78 | $33.94 | 5,376,678 |
2018-09-10 | $36.72 | $36.74 | $36.52 | $36.58 | $33.76 | 3,114,737 |
2018-09-07 | $36.96 | $37.22 | $36.95 | $37.02 | $34.16 | 5,582,763 |
2018-09-06 | $37.33 | $37.42 | $37.13 | $37.24 | $34.37 | 4,132,227 |
2018-09-05 | $37.31 | $37.42 | $37.18 | $37.35 | $34.47 | 5,722,852 |
2018-09-04 | $37.50 | $37.60 | $37.35 | $37.58 | $34.68 | 6,111,586 |
2018-08-31 | $37.64 | $37.93 | $37.64 | $37.93 | $35.00 | 4,516,279 |
2018-08-30 | $37.93 | $38.06 | $37.52 | $37.61 | $34.71 | 9,703,150 |
2018-08-29 | $37.95 | $38.27 | $37.95 | $38.24 | $35.29 | 3,404,289 |
2018-08-28 | $37.75 | $37.86 | $37.71 | $37.78 | $34.87 | 4,851,361 |
2018-08-27 | $37.39 | $37.61 | $37.38 | $37.51 | $34.62 | 4,083,863 |
2018-08-24 | $37.06 | $37.23 | $36.99 | $37.18 | $34.31 | 4,641,153 |
2018-08-23 | $37.05 | $37.12 | $36.89 | $36.93 | $34.08 | 3,471,544 |
2018-08-22 | $36.96 | $37.14 | $36.94 | $37.07 | $34.21 | 5,933,772 |
2018-08-21 | $36.93 | $37.14 | $36.89 | $37.08 | $34.22 | 5,332,006 |
2018-08-20 | $36.55 | $36.63 | $36.44 | $36.60 | $33.78 | 3,409,670 |
2018-08-17 | $36.29 | $36.57 | $36.21 | $36.53 | $33.71 | 4,777,590 |
2018-08-16 | $36.46 | $36.64 | $36.40 | $36.52 | $33.70 | 5,474,414 |
2018-08-15 | $36.18 | $36.23 | $35.96 | $36.16 | $33.37 | 6,634,286 |
2018-08-14 | $36.85 | $36.96 | $36.80 | $36.92 | $34.07 | 3,735,554 |
2018-08-13 | $36.73 | $36.82 | $36.52 | $36.53 | $33.71 | 4,584,601 |
2018-08-10 | $37.32 | $37.37 | $37.20 | $37.32 | $34.44 | 5,959,385 |
2018-08-09 | $37.73 | $37.80 | $37.69 | $37.73 | $34.82 | 2,626,975 |
2018-08-08 | $37.84 | $37.98 | $37.78 | $37.95 | $35.02 | 2,863,508 |
2018-08-07 | $37.72 | $37.79 | $37.68 | $37.72 | $34.81 | 3,394,040 |
2018-08-06 | $37.67 | $37.71 | $37.53 | $37.68 | $34.77 | 2,842,759 |
2018-08-03 | $37.73 | $37.83 | $37.67 | $37.74 | $34.83 | 3,481,604 |
2018-08-02 | $37.17 | $37.47 | $37.09 | $37.40 | $34.52 | 4,166,936 |
2018-08-01 | $37.86 | $37.94 | $37.73 | $37.81 | $34.89 | 3,944,864 |
2018-07-31 | $37.70 | $37.89 | $37.64 | $37.80 | $34.88 | 5,253,114 |
2018-07-30 | $37.63 | $37.63 | $37.44 | $37.55 | $34.65 | 5,442,550 |
2018-07-27 | $37.77 | $37.89 | $37.54 | $37.69 | $34.78 | 5,491,902 |
2018-07-26 | $37.42 | $37.55 | $37.36 | $37.50 | $34.61 | 14,152,282 |
2018-07-25 | $37.34 | $37.59 | $37.27 | $37.59 | $34.69 | 5,171,815 |
2018-07-24 | $37.30 | $37.44 | $37.12 | $37.18 | $34.31 | 5,640,553 |
2018-07-23 | $37.14 | $37.14 | $36.96 | $37.03 | $34.17 | 3,870,118 |
2018-07-20 | $37.08 | $37.32 | $36.98 | $37.27 | $34.40 | 6,259,485 |
2018-07-19 | $36.51 | $36.82 | $36.45 | $36.66 | $33.83 | 6,140,062 |
2018-07-18 | $36.45 | $36.70 | $36.40 | $36.69 | $33.86 | 4,088,810 |
2018-07-17 | $36.20 | $36.57 | $36.20 | $36.57 | $33.75 | 4,638,206 |
2018-07-16 | $36.29 | $36.42 | $36.29 | $36.41 | $33.60 | 3,391,432 |
2018-07-13 | $36.32 | $36.46 | $36.27 | $36.42 | $33.61 | 4,111,771 |
2018-07-12 | $36.21 | $36.33 | $36.15 | $36.29 | $33.49 | 3,957,905 |
2018-07-11 | $35.70 | $35.80 | $35.55 | $35.62 | $32.87 | 4,276,784 |
2018-07-10 | $36.24 | $36.35 | $36.14 | $36.31 | $33.51 | 3,429,637 |
2018-07-09 | $36.15 | $36.36 | $36.06 | $36.33 | $33.53 | 4,001,954 |
2018-07-06 | $35.40 | $35.63 | $35.39 | $35.53 | $32.79 | 6,057,580 |
2018-07-05 | $35.39 | $35.42 | $35.17 | $35.29 | $32.57 | 5,404,780 |
2018-07-03 | $35.70 | $35.79 | $35.52 | $35.57 | $32.83 | 2,509,449 |
2018-07-02 | $35.54 | $35.76 | $35.40 | $35.70 | $32.95 | 4,585,752 |
2018-06-29 | $35.93 | $36.03 | $35.89 | $36.00 | $33.22 | 5,133,875 |
2018-06-28 | $35.11 | $35.32 | $35.01 | $35.32 | $32.60 | 6,880,805 |
2018-06-27 | $35.58 | $35.65 | $35.15 | $35.17 | $32.46 | 7,838,370 |
2018-06-26 | $35.64 | $35.84 | $35.54 | $35.64 | $32.89 | 4,428,949 |
2018-06-25 | $35.74 | $35.78 | $35.42 | $35.68 | $32.93 | 6,776,973 |
2018-06-22 | $36.17 | $36.17 | $35.97 | $36.04 | $33.26 | 3,392,263 |
2018-06-21 | $36.01 | $36.09 | $35.83 | $35.85 | $33.08 | 6,706,717 |
2018-06-20 | $36.46 | $36.64 | $36.45 | $36.46 | $33.65 | 5,963,327 |
2018-06-19 | $35.91 | $36.10 | $35.77 | $36.05 | $33.27 | 7,118,783 |
2018-06-18 | $36.33 | $36.33 | $35.96 | $36.24 | $33.44 | 5,720,598 |
2018-06-15 | $36.81 | $36.83 | $36.64 | $36.76 | $33.92 | 5,603,128 |
2018-06-14 | $37.07 | $37.14 | $36.93 | $37.00 | $34.15 | 4,922,318 |
2018-06-13 | $37.68 | $37.70 | $37.34 | $37.49 | $34.60 | 6,837,091 |
2018-06-12 | $37.59 | $37.62 | $37.40 | $37.50 | $34.61 | 4,121,777 |
2018-06-11 | $37.71 | $37.79 | $37.67 | $37.76 | $34.85 | 3,809,229 |
2018-06-08 | $37.56 | $37.71 | $37.45 | $37.66 | $34.76 | 4,273,183 |
2018-06-07 | $38.20 | $38.28 | $37.92 | $38.07 | $35.13 | 9,060,396 |
2018-06-06 | $38.20 | $38.45 | $38.19 | $38.45 | $35.48 | 5,446,398 |
2018-06-05 | $37.71 | $37.71 | $37.52 | $37.65 | $34.75 | 5,506,142 |
2018-06-04 | $37.87 | $37.99 | $37.85 | $37.90 | $34.98 | 3,272,857 |
2018-06-01 | $37.10 | $37.30 | $37.05 | $37.28 | $34.40 | 4,271,034 |
2018-05-31 | $36.60 | $36.75 | $36.51 | $36.63 | $33.80 | 7,621,884 |
2018-05-30 | $36.39 | $36.85 | $36.32 | $36.84 | $34.00 | 6,804,877 |
2018-05-29 | $36.75 | $36.84 | $36.40 | $36.54 | $33.72 | 6,094,504 |
2018-05-25 | $37.04 | $37.20 | $37.01 | $37.11 | $34.25 | 4,717,321 |
2018-05-24 | $37.05 | $37.10 | $36.73 | $37.04 | $34.18 | 5,110,530 |
2018-05-23 | $36.69 | $37.01 | $36.65 | $37.00 | $34.15 | 4,765,103 |
2018-05-22 | $37.20 | $37.26 | $37.13 | $37.17 | $34.30 | 3,346,627 |
2018-05-21 | $37.15 | $37.31 | $37.10 | $37.23 | $34.36 | 2,361,453 |
2018-05-18 | $36.68 | $36.72 | $36.60 | $36.68 | $33.85 | 4,947,214 |
2018-05-17 | $36.83 | $36.94 | $36.64 | $36.82 | $33.98 | 3,608,494 |
2018-05-16 | $37.05 | $37.33 | $37.05 | $37.27 | $34.40 | 6,565,716 |
2018-05-15 | $36.99 | $36.99 | $36.70 | $36.81 | $33.97 | 4,656,910 |
2018-05-14 | $37.59 | $37.67 | $37.46 | $37.48 | $34.59 | 3,350,782 |
2018-05-11 | $37.32 | $37.37 | $37.21 | $37.29 | $34.41 | 4,579,229 |
2018-05-10 | $36.68 | $37.11 | $36.68 | $37.07 | $34.21 | 8,183,041 |
2018-05-09 | $36.41 | $36.41 | $36.22 | $36.35 | $33.55 | 2,641,791 |
2018-05-08 | $36.28 | $36.31 | $36.14 | $36.25 | $33.45 | 3,209,115 |
2018-05-07 | $35.87 | $35.99 | $35.83 | $35.94 | $33.17 | 4,121,484 |
2018-05-04 | $35.73 | $36.13 | $35.57 | $36.07 | $33.29 | 3,746,111 |
2018-05-03 | $35.63 | $35.85 | $35.32 | $35.74 | $32.98 | 5,022,460 |
2018-05-02 | $36.29 | $36.29 | $35.84 | $35.90 | $33.13 | 5,040,456 |
2018-05-01 | $35.95 | $36.19 | $35.69 | $36.15 | $33.36 | 3,444,861 |
2018-04-30 | $36.46 | $36.48 | $36.27 | $36.30 | $33.50 | 5,060,186 |
2018-04-27 | $36.35 | $36.35 | $36.06 | $36.28 | $33.48 | 2,796,180 |
2018-04-26 | $35.92 | $36.10 | $35.89 | $36.07 | $33.29 | 5,342,543 |
2018-04-25 | $35.89 | $35.92 | $35.65 | $35.92 | $33.15 | 5,580,808 |
2018-04-24 | $36.37 | $36.43 | $35.74 | $35.81 | $33.05 | 8,909,596 |
2018-04-23 | $36.63 | $36.67 | $36.39 | $36.48 | $33.67 | 3,569,604 |
2018-04-20 | $37.03 | $37.03 | $36.67 | $36.78 | $33.94 | 6,151,007 |
2018-04-19 | $37.63 | $37.81 | $37.29 | $37.40 | $34.52 | 8,312,381 |
2018-04-18 | $37.68 | $37.87 | $37.59 | $37.79 | $34.88 | 4,202,835 |
2018-04-17 | $37.46 | $37.64 | $37.44 | $37.59 | $34.69 | 2,728,643 |
2018-04-16 | $37.88 | $38.05 | $37.86 | $38.05 | $35.12 | 3,796,289 |
2018-04-13 | $38.10 | $38.13 | $37.77 | $37.87 | $34.95 | 3,184,181 |
2018-04-12 | $37.86 | $38.17 | $37.86 | $38.13 | $35.19 | 4,617,796 |
2018-04-11 | $38.13 | $38.29 | $38.07 | $38.16 | $35.22 | 2,861,509 |
2018-04-10 | $38.17 | $38.27 | $37.98 | $38.22 | $35.27 | 4,282,360 |
2018-04-09 | $37.90 | $38.02 | $37.73 | $37.73 | $34.82 | 6,385,373 |
2018-04-06 | $37.90 | $38.08 | $37.36 | $37.49 | $34.60 | 4,697,131 |
2018-04-05 | $38.18 | $38.31 | $37.99 | $38.22 | $35.27 | 4,141,562 |
2018-04-04 | $37.29 | $38.13 | $37.16 | $38.09 | $35.15 | 4,136,746 |
2018-04-03 | $37.76 | $37.97 | $37.62 | $37.94 | $35.01 | 4,799,305 |
2018-04-02 | $37.95 | $38.05 | $37.26 | $37.45 | $34.56 | 6,781,525 |
2018-03-29 | $37.95 | $38.44 | $37.90 | $38.34 | $35.38 | 5,613,523 |
2018-03-28 | $37.76 | $37.87 | $37.52 | $37.72 | $34.81 | 7,888,794 |
2018-03-27 | $38.45 | $38.56 | $37.80 | $37.89 | $34.97 | 7,204,092 |
2018-03-26 | $38.20 | $38.44 | $37.83 | $38.41 | $35.45 | 4,579,795 |
2018-03-23 | $37.81 | $37.89 | $37.10 | $37.12 | $34.26 | 6,235,920 |
2018-03-22 | $38.17 | $38.30 | $37.78 | $37.81 | $34.89 | 7,050,504 |
2018-03-21 | $38.47 | $38.88 | $38.42 | $38.68 | $35.70 | 3,827,608 |
2018-03-20 | $38.47 | $38.56 | $38.36 | $38.51 | $35.54 | 2,964,512 |
2018-03-19 | $38.53 | $38.53 | $38.06 | $38.23 | $35.28 | 5,131,174 |
2018-03-16 | $38.50 | $38.59 | $38.44 | $38.48 | $35.51 | 4,059,529 |
2018-03-15 | $38.77 | $38.82 | $38.52 | $38.59 | $35.61 | 3,804,651 |
2018-03-14 | $38.59 | $38.67 | $38.28 | $38.49 | $35.52 | 6,473,445 |
2018-03-13 | $38.85 | $38.89 | $38.43 | $38.51 | $35.54 | 5,001,063 |
2018-03-12 | $38.49 | $38.64 | $38.42 | $38.53 | $35.56 | 5,955,727 |
2018-03-09 | $37.86 | $38.19 | $37.72 | $38.19 | $35.24 | 4,408,343 |
2018-03-08 | $37.66 | $37.71 | $37.48 | $37.64 | $34.74 | 2,912,543 |
2018-03-07 | $37.30 | $37.57 | $37.23 | $37.53 | $34.64 | 3,693,188 |
2018-03-06 | $37.64 | $37.64 | $37.29 | $37.50 | $34.61 | 4,395,515 |
2018-03-05 | $36.80 | $37.19 | $36.73 | $37.10 | $34.24 | 5,623,774 |
2018-03-02 | $36.59 | $37.09 | $36.48 | $37.03 | $34.17 | 4,333,702 |
2018-03-01 | $37.05 | $37.30 | $36.49 | $36.80 | $33.96 | 8,415,515 |
2018-02-28 | $37.10 | $37.17 | $36.64 | $36.65 | $33.82 | 3,671,021 |
2018-02-27 | $37.51 | $37.59 | $37.16 | $37.18 | $34.31 | 5,713,269 |
2018-02-26 | $37.79 | $38.00 | $37.58 | $37.92 | $35.00 | 2,913,640 |
2018-02-23 | $37.40 | $37.69 | $37.32 | $37.67 | $34.76 | 3,519,600 |
2018-02-22 | $36.98 | $37.17 | $36.88 | $36.97 | $34.12 | 4,710,876 |
2018-02-21 | $37.39 | $37.66 | $37.05 | $37.08 | $34.22 | 7,781,153 |
2018-02-20 | $37.02 | $37.35 | $37.02 | $37.21 | $34.34 | 6,047,679 |
2018-02-16 | $37.56 | $37.97 | $37.56 | $37.79 | $34.88 | 4,624,960 |
2018-02-15 | $37.43 | $37.73 | $37.09 | $37.73 | $34.82 | 5,380,402 |
2018-02-14 | $36.05 | $37.09 | $36.05 | $37.06 | $34.20 | 5,781,098 |
2018-02-13 | $36.30 | $36.56 | $36.24 | $36.47 | $33.66 | 4,456,592 |
2018-02-12 | $36.14 | $36.48 | $36.01 | $36.30 | $33.50 | 7,110,657 |
2018-02-09 | $35.76 | $36.19 | $35.15 | $35.92 | $33.15 | 17,488,206 |
2018-02-08 | $36.30 | $36.31 | $35.19 | $35.20 | $32.48 | 12,327,266 |
2018-02-07 | $36.81 | $37.08 | $36.45 | $36.49 | $33.68 | 9,425,377 |
2018-02-06 | $36.26 | $37.23 | $36.21 | $37.14 | $34.28 | 18,032,255 |
2018-02-05 | $37.64 | $37.90 | $36.69 | $36.76 | $33.92 | 14,632,707 |
2018-02-02 | $38.31 | $38.32 | $37.75 | $37.76 | $34.85 | 6,136,338 |
2018-02-01 | $38.60 | $38.77 | $38.49 | $38.54 | $35.57 | 6,937,284 |
2018-01-31 | $38.85 | $38.92 | $38.49 | $38.64 | $35.66 | 8,551,309 |
2018-01-30 | $38.48 | $38.51 | $38.27 | $38.35 | $35.39 | 5,896,582 |
2018-01-29 | $38.93 | $38.95 | $38.77 | $38.84 | $35.84 | 4,972,049 |
2018-01-26 | $39.01 | $39.19 | $38.94 | $39.17 | $36.15 | 4,647,756 |
2018-01-25 | $39.23 | $39.32 | $39.05 | $39.11 | $36.09 | 5,677,664 |
2018-01-24 | $39.04 | $39.20 | $38.87 | $39.00 | $35.99 | 5,966,640 |
2018-01-23 | $39.14 | $39.23 | $39.05 | $39.17 | $36.15 | 4,026,052 |
2018-01-22 | $39.14 | $39.35 | $39.12 | $39.32 | $36.29 | 6,255,964 |
2018-01-19 | $38.83 | $38.93 | $38.72 | $38.84 | $35.84 | 5,011,347 |
2018-01-18 | $38.18 | $38.36 | $38.12 | $38.25 | $35.30 | 5,422,796 |
2018-01-17 | $37.78 | $38.03 | $37.72 | $37.98 | $35.05 | 3,999,468 |
2018-01-16 | $37.71 | $37.84 | $37.52 | $37.53 | $34.64 | 5,506,906 |
2018-01-12 | $37.15 | $37.49 | $37.04 | $37.46 | $34.57 | 3,182,023 |
2018-01-11 | $36.97 | $37.18 | $36.93 | $37.18 | $34.31 | 4,156,703 |
2018-01-10 | $36.89 | $37.00 | $36.81 | $36.95 | $34.10 | 4,606,421 |
2018-01-09 | $37.32 | $37.33 | $37.17 | $37.31 | $34.43 | 3,462,843 |
2018-01-08 | $37.32 | $37.38 | $37.29 | $37.36 | $34.48 | 7,207,979 |
2018-01-05 | $37.30 | $37.49 | $37.26 | $37.46 | $34.57 | 3,359,438 |
2018-01-04 | $37.17 | $37.23 | $37.10 | $37.16 | $34.29 | 3,300,094 |
2018-01-03 | $37.04 | $37.25 | $37.04 | $37.17 | $34.30 | 3,400,464 |
2018-01-02 | $36.69 | $36.85 | $36.67 | $36.80 | $33.96 | 2,288,820 |
2017-12-29 | $36.35 | $36.42 | $36.20 | $36.21 | $33.42 | 2,914,120 |
2017-12-28 | $36.03 | $36.13 | $35.95 | $35.97 | $33.20 | 2,294,754 |
2017-12-27 | $35.48 | $35.56 | $35.42 | $35.50 | $32.76 | 2,620,257 |
2017-12-26 | $35.31 | $35.39 | $35.19 | $35.36 | $32.63 | 1,902,366 |
2017-12-22 | $35.73 | $35.84 | $35.63 | $35.80 | $33.04 | 2,054,881 |
2017-12-21 | $35.58 | $35.58 | $35.42 | $35.43 | $32.70 | 1,777,766 |
2017-12-20 | $35.52 | $35.62 | $35.47 | $35.51 | $32.77 | 3,962,892 |
2017-12-19 | $35.47 | $35.56 | $35.22 | $35.29 | $32.57 | 2,905,282 |
2017-12-18 | $36.51 | $36.70 | $36.51 | $36.68 | $32.90 | 2,443,148 |
2017-12-15 | $36.58 | $36.61 | $36.40 | $36.57 | $32.80 | 2,532,131 |
2017-12-14 | $36.69 | $36.74 | $36.52 | $36.52 | $32.76 | 2,776,766 |
2017-12-13 | $36.52 | $36.78 | $36.52 | $36.66 | $32.88 | 2,936,808 |
2017-12-12 | $36.32 | $36.39 | $36.26 | $36.35 | $32.60 | 2,441,479 |
2017-12-11 | $36.54 | $36.63 | $36.50 | $36.53 | $32.77 | 2,522,598 |
2017-12-08 | $36.40 | $36.40 | $36.18 | $36.28 | $32.54 | 2,560,827 |
2017-12-07 | $35.91 | $36.11 | $35.86 | $36.04 | $32.33 | 3,128,009 |
2017-12-06 | $36.00 | $36.10 | $35.87 | $36.01 | $32.30 | 4,039,469 |
2017-12-05 | $36.85 | $36.98 | $36.78 | $36.78 | $32.99 | 4,491,890 |
2017-12-04 | $37.24 | $37.33 | $36.92 | $36.94 | $33.13 | 6,478,147 |
2017-12-01 | $36.96 | $37.04 | $36.72 | $37.00 | $33.19 | 7,035,510 |
2017-11-30 | $37.05 | $37.14 | $36.95 | $37.10 | $33.28 | 10,251,972 |
2017-11-29 | $37.69 | $37.74 | $37.27 | $37.30 | $33.46 | 9,331,898 |
2017-11-28 | $37.72 | $37.85 | $37.63 | $37.74 | $33.85 | 4,328,011 |
2017-11-27 | $37.84 | $37.84 | $37.61 | $37.63 | $33.75 | 2,341,104 |
2017-11-24 | $38.32 | $38.46 | $38.31 | $38.40 | $34.44 | 1,400,102 |
2017-11-22 | $38.40 | $38.42 | $38.23 | $38.32 | $34.37 | 2,110,870 |
2017-11-21 | $38.22 | $38.29 | $38.19 | $38.20 | $34.26 | 3,690,866 |
2017-11-20 | $37.65 | $37.74 | $37.61 | $37.70 | $33.82 | 2,368,298 |
2017-11-17 | $37.73 | $37.86 | $37.73 | $37.77 | $33.88 | 3,376,861 |
2017-11-16 | $37.36 | $37.74 | $37.36 | $37.67 | $33.79 | 3,666,971 |
2017-11-15 | $37.09 | $37.24 | $37.04 | $37.23 | $33.39 | 4,288,192 |
2017-11-14 | $37.37 | $37.48 | $37.35 | $37.44 | $33.58 | 2,991,169 |
2017-11-13 | $37.40 | $37.60 | $37.33 | $37.55 | $33.68 | 2,432,409 |
2017-11-10 | $37.61 | $37.64 | $37.49 | $37.56 | $33.69 | 3,845,519 |
2017-11-09 | $37.58 | $37.62 | $37.40 | $37.60 | $33.73 | 4,323,260 |
2017-11-08 | $37.95 | $37.98 | $37.89 | $37.97 | $34.06 | 2,879,472 |
2017-11-07 | $38.08 | $38.09 | $37.88 | $37.90 | $34.00 | 3,673,278 |
2017-11-06 | $37.90 | $38.01 | $37.90 | $37.99 | $34.08 | 2,795,162 |
2017-11-03 | $37.91 | $37.96 | $37.74 | $37.91 | $34.00 | 3,649,216 |
2017-11-02 | $37.97 | $37.99 | $37.85 | $37.94 | $34.03 | 2,671,512 |
2017-11-01 | $38.23 | $38.26 | $37.97 | $38.03 | $34.11 | 5,600,249 |
2017-10-31 | $38.04 | $38.12 | $38.04 | $38.10 | $34.17 | 1,794,999 |
2017-10-30 | $37.98 | $38.03 | $37.87 | $37.90 | $34.00 | 2,738,032 |
2017-10-27 | $37.68 | $37.97 | $37.64 | $37.93 | $34.02 | 3,645,827 |
2017-10-26 | $37.67 | $37.71 | $37.54 | $37.55 | $33.68 | 1,971,135 |
2017-10-25 | $37.68 | $37.73 | $37.37 | $37.54 | $33.67 | 3,152,134 |
2017-10-24 | $37.59 | $37.70 | $37.57 | $37.60 | $33.73 | 2,016,030 |
2017-10-23 | $37.68 | $37.71 | $37.53 | $37.57 | $33.70 | 1,821,083 |
2017-10-20 | $37.73 | $37.80 | $37.66 | $37.80 | $33.91 | 3,490,627 |
2017-10-19 | $37.60 | $37.77 | $37.53 | $37.77 | $33.88 | 4,201,319 |
2017-10-18 | $37.80 | $37.89 | $37.71 | $37.74 | $33.85 | 2,153,488 |
2017-10-17 | $37.68 | $37.79 | $37.63 | $37.76 | $33.87 | 2,419,335 |
2017-10-16 | $37.92 | $37.93 | $37.84 | $37.85 | $33.95 | 2,029,661 |
2017-10-13 | $37.78 | $37.87 | $37.77 | $37.82 | $33.92 | 3,202,980 |
2017-10-12 | $37.55 | $37.62 | $37.48 | $37.52 | $33.65 | 2,409,976 |
2017-10-11 | $37.24 | $37.41 | $37.19 | $37.38 | $33.53 | 4,035,314 |
2017-10-10 | $36.75 | $36.87 | $36.75 | $36.86 | $33.06 | 2,690,295 |
2017-10-09 | $36.58 | $36.64 | $36.52 | $36.62 | $32.85 | 1,376,606 |
2017-10-06 | $36.55 | $36.60 | $36.44 | $36.55 | $32.78 | 1,982,805 |
2017-10-05 | $36.57 | $36.71 | $36.54 | $36.64 | $32.86 | 2,545,229 |
2017-10-04 | $36.22 | $36.30 | $36.21 | $36.28 | $32.54 | 1,556,983 |
2017-10-03 | $36.27 | $36.38 | $36.27 | $36.35 | $32.60 | 2,186,351 |
2017-10-02 | $36.23 | $36.34 | $36.21 | $36.29 | $32.55 | 3,731,441 |
2017-09-29 | $35.95 | $36.12 | $35.93 | $36.10 | $32.38 | 3,890,439 |
2017-09-28 | $35.74 | $35.88 | $35.72 | $35.81 | $32.12 | 4,220,617 |
2017-09-27 | $35.93 | $36.04 | $35.84 | $35.97 | $32.26 | 4,119,237 |
2017-09-26 | $35.91 | $36.07 | $35.91 | $35.97 | $32.26 | 4,948,853 |
2017-09-25 | $36.09 | $36.14 | $35.85 | $35.93 | $32.23 | 4,731,400 |
2017-09-22 | $36.56 | $36.62 | $36.47 | $36.53 | $32.77 | 4,886,892 |
2017-09-21 | $37.12 | $37.17 | $37.00 | $37.08 | $33.26 | 3,011,724 |
2017-09-20 | $37.00 | $37.03 | $36.51 | $36.74 | $32.95 | 4,690,653 |
2017-09-19 | $37.19 | $37.27 | $37.14 | $37.26 | $33.42 | 2,625,713 |
2017-09-18 | $37.46 | $37.52 | $37.39 | $37.42 | $33.56 | 2,934,327 |
2017-09-15 | $37.34 | $37.41 | $37.26 | $37.38 | $33.53 | 2,469,896 |
2017-09-14 | $37.08 | $37.17 | $37.02 | $37.13 | $33.30 | 2,040,985 |
2017-09-13 | $37.06 | $37.11 | $37.00 | $37.04 | $33.22 | 2,182,457 |
2017-09-12 | $37.61 | $37.66 | $37.52 | $37.57 | $33.70 | 2,097,061 |
2017-09-11 | $37.45 | $37.70 | $37.45 | $37.69 | $33.81 | 2,760,833 |
2017-09-08 | $37.53 | $37.57 | $37.43 | $37.44 | $33.58 | 2,642,834 |
2017-09-07 | $37.40 | $37.53 | $37.39 | $37.51 | $33.65 | 2,053,538 |
2017-09-06 | $37.35 | $37.42 | $37.31 | $37.41 | $33.56 | 2,673,885 |
2017-09-05 | $37.52 | $37.58 | $37.22 | $37.42 | $33.56 | 4,049,219 |
2017-09-01 | $37.64 | $37.74 | $37.63 | $37.68 | $33.80 | 2,254,544 |
2017-08-31 | $37.38 | $37.56 | $37.38 | $37.48 | $33.62 | 2,760,000 |
2017-08-30 | $37.30 | $37.45 | $37.26 | $37.43 | $33.57 | 2,361,167 |
2017-08-29 | $37.03 | $37.24 | $37.01 | $37.22 | $33.39 | 2,033,843 |
2017-08-28 | $37.38 | $37.39 | $37.26 | $37.30 | $33.46 | 2,927,463 |
2017-08-25 | $37.31 | $37.49 | $37.30 | $37.33 | $33.48 | 2,572,771 |
2017-08-24 | $37.17 | $37.24 | $37.04 | $37.14 | $33.31 | 2,265,022 |
2017-08-23 | $36.65 | $36.82 | $36.64 | $36.79 | $33.00 | 1,930,000 |
2017-08-22 | $36.69 | $36.88 | $36.69 | $36.81 | $33.02 | 1,903,244 |
2017-08-21 | $36.33 | $36.41 | $36.24 | $36.38 | $32.63 | 1,829,539 |
2017-08-18 | $36.26 | $36.44 | $36.12 | $36.26 | $32.52 | 2,364,391 |
2017-08-17 | $36.38 | $36.51 | $36.08 | $36.10 | $32.38 | 2,461,859 |
2017-08-16 | $36.35 | $36.47 | $36.33 | $36.43 | $32.68 | 2,788,554 |
2017-08-15 | $36.27 | $36.34 | $36.22 | $36.25 | $32.52 | 3,206,457 |
2017-08-14 | $36.25 | $36.41 | $36.25 | $36.38 | $32.63 | 2,186,286 |
2017-08-11 | $36.28 | $36.44 | $36.21 | $36.36 | $32.61 | 3,437,021 |
2017-08-10 | $36.29 | $36.34 | $35.96 | $35.96 | $32.26 | 4,292,651 |
2017-08-09 | $36.86 | $36.99 | $36.82 | $36.98 | $33.17 | 1,993,023 |
2017-08-08 | $37.37 | $37.49 | $37.29 | $37.36 | $33.51 | 3,247,926 |
2017-08-07 | $37.28 | $37.45 | $37.28 | $37.42 | $33.56 | 1,754,390 |
2017-08-04 | $37.07 | $37.13 | $36.95 | $37.10 | $33.28 | 1,492,315 |
2017-08-03 | $36.92 | $36.95 | $36.83 | $36.91 | $33.11 | 2,664,787 |
2017-08-02 | $37.06 | $37.11 | $36.85 | $37.02 | $33.21 | 4,656,267 |
2017-08-01 | $36.69 | $36.77 | $36.67 | $36.75 | $32.96 | 2,085,844 |
2017-07-31 | $36.69 | $36.69 | $36.55 | $36.60 | $32.83 | 4,394,083 |
2017-07-28 | $36.55 | $36.67 | $36.55 | $36.66 | $32.88 | 4,952,772 |
2017-07-27 | $37.10 | $37.16 | $36.71 | $36.86 | $33.06 | 6,435,091 |
2017-07-26 | $36.58 | $36.80 | $36.52 | $36.78 | $32.99 | 3,142,398 |
2017-07-25 | $36.75 | $36.81 | $36.68 | $36.70 | $32.92 | 1,624,675 |
2017-07-24 | $36.71 | $36.79 | $36.61 | $36.70 | $32.92 | 2,280,217 |
2017-07-21 | $36.35 | $36.40 | $36.30 | $36.39 | $32.64 | 2,355,706 |
2017-07-20 | $36.79 | $36.81 | $36.62 | $36.62 | $32.85 | 8,298,456 |
2017-07-19 | $36.85 | $36.90 | $36.81 | $36.89 | $33.09 | 1,802,600 |
2017-07-18 | $36.60 | $36.70 | $36.53 | $36.64 | $32.86 | 2,468,678 |
2017-07-17 | $36.57 | $36.61 | $36.44 | $36.51 | $32.75 | 2,032,653 |
2017-07-14 | $36.59 | $36.79 | $36.59 | $36.77 | $32.98 | 2,862,654 |
2017-07-13 | $36.40 | $36.57 | $36.40 | $36.55 | $32.78 | 3,674,447 |
2017-07-12 | $36.36 | $36.54 | $36.30 | $36.47 | $32.71 | 3,404,422 |
2017-07-11 | $36.01 | $36.12 | $35.89 | $36.08 | $32.36 | 2,481,209 |
2017-07-10 | $35.35 | $35.62 | $35.34 | $35.59 | $31.92 | 2,613,981 |
2017-07-07 | $35.41 | $35.48 | $35.30 | $35.43 | $31.78 | 2,709,354 |
2017-07-06 | $35.46 | $35.50 | $35.33 | $35.37 | $31.73 | 4,268,349 |
2017-07-05 | $35.72 | $35.94 | $35.64 | $35.92 | $32.22 | 4,583,346 |
2017-07-03 | $35.84 | $35.94 | $35.74 | $35.82 | $32.13 | 1,715,986 |
2017-06-30 | $35.77 | $35.87 | $35.73 | $35.76 | $32.08 | 3,624,053 |
2017-06-29 | $35.82 | $35.84 | $35.40 | $35.61 | $31.94 | 5,986,277 |
2017-06-28 | $35.79 | $36.03 | $35.76 | $36.00 | $32.29 | 4,151,113 |
2017-06-27 | $36.10 | $36.16 | $35.90 | $35.91 | $32.21 | 3,759,895 |
2017-06-26 | $36.42 | $36.59 | $36.25 | $36.31 | $32.57 | 5,196,301 |
2017-06-23 | $35.54 | $35.66 | $35.50 | $35.59 | $31.92 | 2,780,261 |
2017-06-22 | $35.49 | $35.53 | $35.41 | $35.45 | $31.80 | 3,988,766 |
2017-06-21 | $35.35 | $35.49 | $35.33 | $35.35 | $31.71 | 4,733,306 |
2017-06-20 | $35.22 | $35.28 | $35.05 | $35.05 | $31.44 | 4,444,341 |
2017-06-19 | $34.94 | $35.06 | $34.91 | $35.06 | $31.45 | 3,935,044 |
2017-06-16 | $34.61 | $34.62 | $34.48 | $34.53 | $30.97 | 4,264,596 |
2017-06-15 | $34.22 | $34.38 | $34.13 | $34.37 | $30.83 | 8,714,222 |
2017-06-14 | $34.76 | $34.79 | $34.44 | $34.57 | $31.01 | 4,161,026 |
2017-06-13 | $34.70 | $34.75 | $34.63 | $34.72 | $31.14 | 3,601,820 |
2017-06-12 | $34.57 | $34.61 | $34.43 | $34.54 | $30.98 | 6,750,784 |
2017-06-09 | $35.13 | $35.17 | $34.57 | $34.78 | $31.20 | 6,082,865 |
2017-06-08 | $35.21 | $35.26 | $35.15 | $35.24 | $31.61 | 4,264,717 |
2017-06-07 | $35.01 | $35.12 | $34.96 | $35.08 | $31.47 | 2,793,581 |
2017-06-06 | $35.03 | $35.15 | $35.03 | $35.12 | $31.50 | 2,623,150 |
2017-06-05 | $35.17 | $35.22 | $35.10 | $35.16 | $31.54 | 1,933,071 |
2017-06-02 | $34.81 | $34.97 | $34.81 | $34.95 | $31.35 | 1,991,641 |
2017-06-01 | $34.58 | $34.76 | $34.49 | $34.74 | $31.16 | 2,582,209 |
2017-05-31 | $34.51 | $34.52 | $34.30 | $34.38 | $30.84 | 3,286,598 |
2017-05-30 | $34.70 | $34.75 | $34.67 | $34.70 | $31.12 | 2,928,457 |
2017-05-26 | $34.82 | $34.82 | $34.67 | $34.71 | $31.13 | 2,452,855 |
2017-05-25 | $34.88 | $34.90 | $34.82 | $34.83 | $31.24 | 3,862,889 |
2017-05-24 | $34.54 | $34.64 | $34.48 | $34.63 | $31.06 | 3,069,526 |
2017-05-23 | $34.51 | $34.51 | $34.42 | $34.47 | $30.92 | 1,913,286 |
2017-05-22 | $34.47 | $34.59 | $34.47 | $34.57 | $31.01 | 2,285,843 |
2017-05-19 | $34.30 | $34.59 | $34.30 | $34.52 | $30.96 | 5,207,221 |
2017-05-18 | $33.96 | $34.19 | $33.90 | $34.09 | $30.58 | 5,994,107 |
2017-05-17 | $34.35 | $34.37 | $34.03 | $34.03 | $30.52 | 6,633,574 |
2017-05-16 | $34.56 | $34.58 | $34.49 | $34.55 | $30.99 | 3,576,613 |
2017-05-15 | $34.63 | $34.73 | $34.62 | $34.71 | $31.13 | 2,761,807 |
2017-05-12 | $34.40 | $34.48 | $34.40 | $34.44 | $30.89 | 1,783,826 |
2017-05-11 | $34.38 | $34.48 | $34.27 | $34.43 | $30.88 | 2,706,913 |
2017-05-10 | $34.28 | $34.34 | $34.23 | $34.33 | $30.79 | 2,023,659 |
2017-05-09 | $34.21 | $34.38 | $34.19 | $34.30 | $30.77 | 3,909,168 |
2017-05-08 | $34.15 | $34.19 | $34.07 | $34.07 | $30.56 | 2,694,767 |
2017-05-05 | $33.94 | $34.20 | $33.94 | $34.20 | $30.68 | 2,883,661 |
2017-05-04 | $34.26 | $34.27 | $34.11 | $34.11 | $30.60 | 5,854,168 |
2017-05-03 | $34.29 | $34.37 | $34.22 | $34.29 | $30.76 | 3,694,132 |
2017-05-02 | $34.22 | $34.39 | $34.22 | $34.36 | $30.82 | 4,028,631 |
2017-05-01 | $33.88 | $33.99 | $33.85 | $33.88 | $30.39 | 2,596,518 |
2017-04-28 | $33.74 | $33.77 | $33.67 | $33.76 | $30.28 | 3,458,163 |
2017-04-27 | $33.65 | $33.70 | $33.56 | $33.57 | $30.11 | 5,966,230 |
2017-04-26 | $33.76 | $33.83 | $33.69 | $33.73 | $30.25 | 4,747,539 |
2017-04-25 | $33.72 | $33.85 | $33.72 | $33.74 | $30.26 | 3,461,544 |
2017-04-24 | $33.28 | $33.39 | $33.26 | $33.37 | $29.93 | 3,552,531 |
2017-04-21 | $32.93 | $32.98 | $32.85 | $32.96 | $29.56 | 2,819,120 |
2017-04-20 | $32.65 | $32.78 | $32.61 | $32.77 | $29.39 | 2,910,805 |
2017-04-19 | $32.72 | $32.74 | $32.44 | $32.52 | $29.17 | 6,017,716 |
2017-04-18 | $32.90 | $32.94 | $32.75 | $32.86 | $29.47 | 3,534,567 |
2017-04-17 | $33.21 | $33.27 | $33.13 | $33.22 | $29.80 | 4,119,747 |
2017-04-13 | $33.39 | $33.47 | $33.18 | $33.18 | $29.76 | 3,890,418 |
2017-04-12 | $33.25 | $33.32 | $33.00 | $33.27 | $29.84 | 5,501,698 |
2017-04-11 | $33.07 | $33.14 | $32.85 | $33.03 | $29.63 | 4,317,363 |
2017-04-10 | $33.15 | $33.16 | $33.03 | $33.12 | $29.71 | 3,472,611 |
2017-04-07 | $33.21 | $33.36 | $33.20 | $33.24 | $29.82 | 3,110,144 |
2017-04-06 | $33.41 | $33.43 | $33.31 | $33.41 | $29.97 | 3,284,708 |
2017-04-05 | $33.79 | $33.90 | $33.60 | $33.60 | $30.14 | 5,618,148 |
2017-04-04 | $33.27 | $33.45 | $33.27 | $33.36 | $29.92 | 3,156,978 |
2017-04-03 | $33.34 | $33.51 | $33.24 | $33.49 | $30.04 | 8,912,431 |
2017-03-31 | $33.23 | $33.36 | $33.19 | $33.23 | $29.81 | 4,303,305 |
2017-03-30 | $33.39 | $33.56 | $33.39 | $33.49 | $30.04 | 3,226,079 |
2017-03-29 | $33.60 | $33.68 | $33.54 | $33.68 | $30.21 | 4,325,273 |
2017-03-28 | $33.81 | $33.89 | $33.73 | $33.84 | $30.35 | 4,543,720 |
2017-03-27 | $33.73 | $33.90 | $33.67 | $33.84 | $30.35 | 4,391,197 |
2017-03-24 | $33.64 | $33.76 | $33.60 | $33.67 | $30.20 | 3,686,332 |
2017-03-23 | $33.46 | $33.66 | $33.42 | $33.54 | $30.08 | 3,958,367 |
2017-03-22 | $33.52 | $33.71 | $33.46 | $33.66 | $30.19 | 4,049,329 |
2017-03-21 | $33.86 | $33.92 | $33.43 | $33.45 | $30.00 | 7,661,518 |
2017-03-20 | $33.43 | $33.77 | $33.43 | $33.74 | $30.26 | 7,942,194 |
2017-03-17 | $33.27 | $33.35 | $33.26 | $33.29 | $29.86 | 3,900,042 |
2017-03-16 | $33.32 | $33.37 | $33.23 | $33.30 | $29.87 | 4,171,574 |
2017-03-15 | $32.41 | $33.16 | $32.35 | $33.15 | $29.73 | 7,591,117 |
2017-03-14 | $32.29 | $32.36 | $32.21 | $32.22 | $28.90 | 2,971,151 |
2017-03-13 | $32.22 | $32.33 | $32.16 | $32.31 | $28.98 | 5,990,592 |
2017-03-10 | $31.82 | $32.02 | $31.81 | $32.02 | $28.72 | 3,724,592 |
2017-03-09 | $31.78 | $31.85 | $31.63 | $31.78 | $28.51 | 3,018,400 |
2017-03-08 | $32.25 | $32.31 | $32.16 | $32.17 | $28.86 | 2,923,725 |
2017-03-07 | $32.19 | $32.29 | $32.17 | $32.26 | $28.94 | 3,643,869 |
2017-03-06 | $32.01 | $32.09 | $31.97 | $32.07 | $28.77 | 2,849,299 |
2017-03-03 | $31.93 | $32.01 | $31.80 | $32.01 | $28.71 | 3,399,400 |
2017-03-02 | $32.15 | $32.17 | $31.95 | $31.95 | $28.66 | 3,711,906 |
2017-03-01 | $32.34 | $32.57 | $32.32 | $32.56 | $29.21 | 4,407,460 |
2017-02-28 | $32.54 | $32.54 | $32.32 | $32.39 | $29.05 | 3,798,409 |
2017-02-27 | $32.55 | $32.60 | $32.46 | $32.50 | $29.15 | 3,058,271 |
2017-02-24 | $32.51 | $32.62 | $32.47 | $32.59 | $29.23 | 4,377,248 |
2017-02-23 | $32.80 | $32.82 | $32.67 | $32.68 | $29.31 | 4,536,744 |
2017-02-22 | $32.66 | $32.76 | $32.59 | $32.75 | $29.38 | 3,343,744 |
2017-02-21 | $32.67 | $32.79 | $32.65 | $32.76 | $29.38 | 3,659,498 |
2017-02-17 | $32.45 | $32.64 | $32.45 | $32.62 | $29.26 | 5,133,408 |
2017-02-16 | $32.70 | $32.81 | $32.66 | $32.77 | $29.39 | 4,558,696 |
2017-02-15 | $32.78 | $33.05 | $32.74 | $33.04 | $29.64 | 3,371,376 |
2017-02-14 | $32.57 | $32.63 | $32.39 | $32.60 | $29.24 | 4,381,046 |
2017-02-13 | $32.32 | $32.50 | $32.32 | $32.49 | $29.14 | 3,681,974 |
2017-02-10 | $32.14 | $32.29 | $32.07 | $32.28 | $28.95 | 3,205,398 |
2017-02-09 | $31.89 | $31.92 | $31.76 | $31.78 | $28.51 | 4,025,576 |
2017-02-08 | $31.60 | $31.69 | $31.56 | $31.62 | $28.36 | 3,049,344 |
2017-02-07 | $31.66 | $31.68 | $31.54 | $31.58 | $28.33 | 2,256,116 |
2017-02-06 | $31.71 | $31.76 | $31.67 | $31.69 | $28.42 | 2,746,530 |
2017-02-03 | $31.59 | $31.77 | $31.56 | $31.69 | $28.42 | 3,797,696 |
2017-02-02 | $31.25 | $31.42 | $31.24 | $31.36 | $28.13 | 4,921,573 |
2017-02-01 | $31.63 | $31.69 | $31.49 | $31.54 | $28.29 | 6,048,379 |
2017-01-31 | $31.62 | $31.76 | $31.45 | $31.52 | $28.27 | 4,711,211 |
2017-01-30 | $31.44 | $31.49 | $31.32 | $31.44 | $28.20 | 3,136,108 |
2017-01-27 | $31.54 | $31.62 | $31.44 | $31.56 | $28.31 | 3,638,994 |
2017-01-26 | $31.67 | $31.72 | $31.53 | $31.55 | $28.30 | 4,143,768 |
2017-01-25 | $31.56 | $31.64 | $31.50 | $31.62 | $28.36 | 4,535,203 |
2017-01-24 | $31.18 | $31.37 | $31.18 | $31.30 | $28.08 | 3,430,282 |
2017-01-23 | $30.95 | $31.07 | $30.90 | $31.06 | $27.86 | 2,789,521 |
2017-01-20 | $30.53 | $30.64 | $30.41 | $30.64 | $27.48 | 3,486,880 |
2017-01-19 | $30.41 | $30.45 | $30.21 | $30.32 | $27.20 | 3,831,699 |
2017-01-18 | $30.57 | $30.57 | $30.32 | $30.37 | $27.24 | 2,811,014 |
2017-01-17 | $30.83 | $30.87 | $30.68 | $30.71 | $27.55 | 3,531,962 |
2017-01-13 | $30.66 | $30.79 | $30.66 | $30.79 | $27.62 | 3,326,096 |
2017-01-12 | $30.91 | $30.92 | $30.69 | $30.80 | $27.63 | 9,364,452 |
2017-01-11 | $30.37 | $30.61 | $30.29 | $30.59 | $27.44 | 4,965,527 |
2017-01-10 | $30.35 | $30.56 | $30.34 | $30.42 | $27.29 | 2,356,745 |
2017-01-09 | $30.15 | $30.33 | $30.13 | $30.28 | $27.16 | 4,078,770 |
2017-01-06 | $30.24 | $30.35 | $30.17 | $30.27 | $27.15 | 2,503,106 |
2017-01-05 | $30.24 | $30.38 | $30.21 | $30.35 | $27.22 | 3,987,380 |
2017-01-04 | $29.85 | $29.93 | $29.75 | $29.80 | $26.73 | 4,464,594 |
2017-01-03 | $29.68 | $29.88 | $29.62 | $29.74 | $26.68 | 3,964,702 |
2016-12-30 | $29.50 | $29.51 | $29.29 | $29.37 | $26.34 | 3,366,904 |
2016-12-29 | $29.38 | $29.58 | $29.34 | $29.56 | $26.51 | 3,522,967 |
2016-12-28 | $29.44 | $29.45 | $29.25 | $29.26 | $26.25 | 2,797,885 |
2016-12-27 | $29.14 | $29.26 | $29.14 | $29.23 | $26.22 | 1,751,858 |
2016-12-23 | $29.00 | $29.16 | $28.98 | $29.16 | $26.16 | 2,215,419 |
2016-12-22 | $29.06 | $29.10 | $28.92 | $29.06 | $26.07 | 2,755,105 |
2016-12-21 | $29.68 | $29.68 | $29.53 | $29.54 | $26.50 | 2,504,575 |
2016-12-20 | $30.40 | $30.49 | $30.39 | $30.39 | $26.63 | 4,896,608 |
2016-12-19 | $30.61 | $30.62 | $30.36 | $30.36 | $26.60 | 4,605,389 |
2016-12-16 | $30.77 | $30.81 | $30.54 | $30.63 | $26.84 | 3,185,452 |
2016-12-15 | $31.00 | $31.12 | $30.87 | $31.02 | $27.18 | 6,832,043 |
2016-12-14 | $31.24 | $31.32 | $30.64 | $30.65 | $26.86 | 6,670,033 |
2016-12-13 | $31.35 | $31.61 | $31.35 | $31.49 | $27.59 | 3,031,371 |
2016-12-12 | $31.25 | $31.32 | $31.14 | $31.19 | $27.33 | 2,857,149 |
2016-12-09 | $31.45 | $31.48 | $31.36 | $31.36 | $27.48 | 2,523,404 |
2016-12-08 | $31.41 | $31.55 | $31.33 | $31.53 | $27.63 | 3,554,600 |
2016-12-07 | $30.92 | $31.30 | $30.89 | $31.26 | $27.39 | 5,564,738 |
2016-12-06 | $30.79 | $30.93 | $30.76 | $30.90 | $27.07 | 7,508,989 |
2016-12-05 | $30.44 | $30.59 | $30.41 | $30.57 | $26.78 | 3,587,811 |
2016-12-02 | $30.42 | $30.56 | $30.39 | $30.50 | $26.72 | 3,170,080 |
2016-12-01 | $30.69 | $30.69 | $30.37 | $30.41 | $26.64 | 6,107,622 |
2016-11-30 | $30.88 | $30.88 | $30.70 | $30.74 | $26.93 | 7,837,730 |
2016-11-29 | $30.71 | $30.90 | $30.62 | $30.83 | $27.01 | 3,611,061 |
2016-11-28 | $30.82 | $30.91 | $30.75 | $30.77 | $26.96 | 3,746,530 |
2016-11-25 | $30.73 | $30.79 | $30.66 | $30.70 | $26.90 | 1,508,347 |
2016-11-23 | $30.45 | $30.62 | $30.45 | $30.50 | $26.72 | 6,363,458 |
2016-11-22 | $30.67 | $30.80 | $30.58 | $30.76 | $26.95 | 5,279,757 |
2016-11-21 | $30.16 | $30.31 | $30.15 | $30.26 | $26.51 | 2,808,237 |
2016-11-18 | $29.97 | $30.01 | $29.82 | $29.94 | $26.23 | 4,536,735 |
2016-11-17 | $30.04 | $30.19 | $29.96 | $30.04 | $26.32 | 4,329,624 |
2016-11-16 | $29.71 | $29.92 | $29.68 | $29.87 | $26.17 | 4,879,440 |
2016-11-15 | $29.80 | $30.10 | $29.76 | $30.06 | $26.34 | 5,223,324 |
2016-11-14 | $29.64 | $29.75 | $29.39 | $29.46 | $25.81 | 8,922,987 |
2016-11-11 | $29.52 | $29.88 | $29.29 | $29.75 | $26.07 | 9,642,509 |
2016-11-10 | $30.75 | $30.78 | $29.90 | $29.97 | $26.26 | 13,999,006 |
2016-11-09 | $30.80 | $30.98 | $30.50 | $30.65 | $26.86 | 10,443,109 |
2016-11-08 | $31.42 | $31.86 | $31.35 | $31.74 | $27.81 | 7,080,780 |
2016-11-07 | $31.30 | $31.65 | $31.25 | $31.65 | $27.73 | 5,146,031 |
2016-11-04 | $15.34 | $15.41 | $15.29 | $15.31 | $26.83 | 2,288,961 |
2016-11-03 | $15.43 | $15.46 | $15.35 | $15.40 | $26.99 | 2,772,757 |
2016-11-02 | $15.53 | $15.57 | $15.40 | $15.44 | $27.06 | 5,601,926 |
2016-11-01 | $15.72 | $15.74 | $15.49 | $15.59 | $27.32 | 4,728,598 |
2016-10-31 | $15.68 | $15.79 | $15.68 | $15.76 | $27.62 | 2,847,760 |
2016-10-28 | $15.69 | $15.74 | $15.59 | $15.65 | $27.42 | 3,139,001 |
2016-10-27 | $15.79 | $15.79 | $15.61 | $15.62 | $27.37 | 3,367,751 |
2016-10-26 | $15.82 | $15.91 | $15.81 | $15.83 | $27.74 | 2,173,534 |
2016-10-25 | $15.93 | $15.98 | $15.90 | $15.91 | $27.88 | 2,449,678 |
2016-10-24 | $15.84 | $15.86 | $15.78 | $15.84 | $27.76 | 1,707,377 |
2016-10-21 | $15.70 | $15.78 | $15.66 | $15.74 | $27.58 | 2,154,939 |
2016-10-20 | $15.77 | $15.86 | $15.74 | $15.77 | $27.63 | 2,712,568 |
2016-10-19 | $15.78 | $15.85 | $15.75 | $15.82 | $27.72 | 2,556,053 |
2016-10-18 | $15.67 | $15.74 | $15.63 | $15.72 | $27.55 | 2,041,547 |
2016-10-17 | $15.43 | $15.50 | $15.43 | $15.45 | $27.07 | 1,718,756 |
2016-10-14 | $15.55 | $15.59 | $15.43 | $15.46 | $27.09 | 3,292,242 |
2016-10-13 | $15.46 | $15.57 | $15.33 | $15.53 | $27.21 | 4,288,315 |
2016-10-12 | $15.64 | $15.78 | $15.63 | $15.73 | $27.56 | 3,432,546 |
2016-10-11 | $15.60 | $15.61 | $15.50 | $15.56 | $27.27 | 4,317,340 |
2016-10-10 | $15.78 | $15.99 | $15.78 | $15.89 | $27.85 | 4,051,199 |
2016-10-07 | $15.79 | $15.79 | $15.62 | $15.75 | $27.60 | 2,609,828 |
2016-10-06 | $15.60 | $15.77 | $15.58 | $15.75 | $27.60 | 2,354,758 |
2016-10-05 | $15.69 | $15.77 | $15.67 | $15.73 | $27.56 | 2,536,482 |
2016-10-04 | $15.76 | $15.79 | $15.55 | $15.58 | $27.30 | 3,076,794 |
2016-10-03 | $15.67 | $15.70 | $15.59 | $15.70 | $27.51 | 2,605,601 |
2016-09-30 | $15.60 | $15.72 | $15.59 | $15.70 | $27.51 | 1,935,859 |
2016-09-29 | $15.75 | $15.77 | $15.61 | $15.63 | $27.39 | 4,388,278 |
2016-09-28 | $15.67 | $15.78 | $15.57 | $15.78 | $27.65 | 3,876,293 |
2016-09-27 | $15.52 | $15.66 | $15.43 | $15.66 | $27.44 | 2,931,922 |
2016-09-26 | $15.52 | $15.55 | $15.45 | $15.46 | $27.09 | 2,327,824 |
2016-09-23 | $15.81 | $15.81 | $15.64 | $15.66 | $27.44 | 4,180,216 |
2016-09-22 | $15.81 | $15.89 | $15.75 | $15.81 | $27.70 | 2,312,226 |
2016-09-21 | $15.60 | $15.90 | $15.60 | $15.86 | $27.79 | 5,468,467 |
2016-09-20 | $15.60 | $15.60 | $15.50 | $15.51 | $27.18 | 2,585,850 |
2016-09-19 | $15.54 | $15.60 | $15.46 | $15.50 | $27.16 | 4,467,315 |
2016-09-16 | $15.05 | $15.09 | $14.91 | $15.03 | $26.34 | 3,621,423 |
2016-09-15 | $14.90 | $15.16 | $14.84 | $15.14 | $26.53 | 5,778,958 |
2016-09-14 | $14.86 | $15.00 | $14.83 | $14.89 | $26.09 | 5,030,528 |
2016-09-13 | $14.87 | $14.93 | $14.70 | $14.78 | $25.90 | 6,514,690 |
2016-09-12 | $14.86 | $15.16 | $14.85 | $15.10 | $26.46 | 5,042,093 |
2016-09-09 | $15.29 | $15.29 | $15.02 | $15.04 | $26.36 | 5,930,270 |
2016-09-08 | $15.70 | $15.73 | $15.61 | $15.64 | $27.41 | 2,947,264 |
2016-09-07 | $15.82 | $15.85 | $15.71 | $15.71 | $27.53 | 5,264,490 |
2016-09-06 | $15.59 | $15.70 | $15.53 | $15.68 | $27.48 | 7,859,534 |
2016-09-02 | $15.21 | $15.26 | $15.17 | $15.26 | $26.74 | 4,926,233 |
2016-09-01 | $14.99 | $15.09 | $14.94 | $15.08 | $26.43 | 2,593,943 |
2016-08-31 | $15.06 | $15.10 | $14.99 | $15.03 | $26.34 | 3,227,073 |
2016-08-30 | $15.23 | $15.26 | $15.15 | $15.20 | $26.64 | 2,388,912 |
2016-08-29 | $15.21 | $15.30 | $15.18 | $15.27 | $26.76 | 2,263,389 |
2016-08-26 | $15.30 | $15.45 | $15.10 | $15.21 | $26.65 | 5,126,490 |
2016-08-25 | $15.24 | $15.33 | $15.24 | $15.31 | $26.83 | 3,443,624 |
2016-08-24 | $15.06 | $15.13 | $15.02 | $15.12 | $26.50 | 4,786,624 |
2016-08-23 | $15.13 | $15.17 | $15.04 | $15.05 | $26.37 | 3,682,793 |
2016-08-22 | $14.98 | $14.99 | $14.91 | $14.97 | $26.23 | 2,473,539 |
2016-08-19 | $15.11 | $15.20 | $15.06 | $15.19 | $26.62 | 3,780,107 |
2016-08-18 | $15.37 | $15.45 | $15.35 | $15.44 | $27.06 | 1,894,089 |
2016-08-17 | $15.32 | $15.35 | $15.19 | $15.33 | $26.86 | 3,590,816 |
2016-08-16 | $15.48 | $15.48 | $15.40 | $15.45 | $27.07 | 2,657,279 |
2016-08-15 | $15.51 | $15.59 | $15.51 | $15.59 | $27.32 | 2,494,887 |
2016-08-12 | $15.50 | $15.55 | $15.47 | $15.52 | $27.20 | 2,132,810 |
2016-08-11 | $15.54 | $15.66 | $15.49 | $15.65 | $27.42 | 3,639,553 |
2016-08-10 | $15.71 | $15.75 | $15.63 | $15.68 | $27.48 | 2,823,355 |
2016-08-09 | $15.52 | $15.60 | $15.52 | $15.58 | $27.30 | 1,774,543 |
2016-08-08 | $15.46 | $15.49 | $15.43 | $15.45 | $27.07 | 1,416,606 |
2016-08-05 | $15.32 | $15.43 | $15.31 | $15.42 | $27.02 | 2,471,299 |
2016-08-04 | $15.11 | $15.21 | $15.10 | $15.16 | $26.57 | 1,815,505 |
2016-08-03 | $14.98 | $15.13 | $14.98 | $15.12 | $26.50 | 2,517,729 |
2016-08-02 | $15.17 | $15.19 | $15.00 | $15.11 | $26.48 | 4,286,231 |
2016-08-01 | $15.26 | $15.28 | $15.19 | $15.20 | $26.64 | 3,591,850 |
2016-07-29 | $14.97 | $15.06 | $14.92 | $15.03 | $26.34 | 3,001,409 |
2016-07-28 | $15.00 | $15.07 | $14.96 | $15.05 | $26.37 | 1,793,307 |
2016-07-27 | $14.99 | $15.01 | $14.85 | $14.95 | $26.20 | 3,866,223 |
2016-07-26 | $14.89 | $14.97 | $14.86 | $14.95 | $26.20 | 3,132,718 |
2016-07-25 | $14.78 | $14.81 | $14.73 | $14.75 | $25.85 | 1,460,092 |
2016-07-22 | $14.91 | $14.98 | $14.89 | $14.96 | $26.22 | 2,443,017 |
2016-07-21 | $14.93 | $15.01 | $14.89 | $14.93 | $26.16 | 4,117,795 |
2016-07-20 | $14.84 | $14.91 | $14.80 | $14.90 | $26.11 | 2,055,041 |
2016-07-19 | $14.88 | $14.89 | $14.81 | $14.84 | $26.01 | 2,013,714 |
2016-07-18 | $14.80 | $15.00 | $14.80 | $14.97 | $26.23 | 3,151,977 |
2016-07-15 | $14.77 | $14.79 | $14.68 | $14.73 | $25.81 | 2,420,512 |
2016-07-14 | $14.61 | $14.66 | $14.56 | $14.63 | $25.64 | 2,774,629 |
2016-07-13 | $14.48 | $14.51 | $14.42 | $14.49 | $25.39 | 3,207,516 |
2016-07-12 | $14.48 | $14.52 | $14.45 | $14.52 | $25.44 | 2,047,000 |
2016-07-11 | $14.30 | $14.39 | $14.30 | $14.33 | $25.11 | 2,362,545 |
2016-07-08 | $14.00 | $14.14 | $13.95 | $14.13 | $24.76 | 3,414,526 |
2016-07-07 | $13.96 | $13.99 | $13.87 | $13.92 | $24.39 | 3,095,457 |
2016-07-06 | $13.72 | $13.86 | $13.65 | $13.85 | $24.27 | 3,361,151 |
2016-07-05 | $13.98 | $14.03 | $13.92 | $13.94 | $24.43 | 3,622,888 |
2016-07-01 | $14.18 | $14.23 | $14.15 | $14.21 | $24.90 | 3,236,285 |
2016-06-30 | $14.03 | $14.08 | $13.94 | $14.05 | $24.62 | 4,531,378 |
2016-06-29 | $13.88 | $13.96 | $13.88 | $13.95 | $24.45 | 4,526,557 |
2016-06-28 | $13.62 | $13.69 | $13.58 | $13.69 | $23.99 | 3,342,870 |
2016-06-27 | $13.40 | $13.40 | $13.19 | $13.36 | $23.41 | 6,156,546 |
2016-06-24 | $13.49 | $13.75 | $13.36 | $13.41 | $23.50 | 8,883,382 |
2016-06-23 | $14.02 | $14.21 | $13.99 | $14.21 | $24.90 | 4,691,063 |
2016-06-22 | $13.96 | $14.02 | $13.88 | $13.90 | $24.36 | 4,388,667 |
2016-06-21 | $13.91 | $13.97 | $13.85 | $13.96 | $24.46 | 3,100,360 |
2016-06-20 | $13.83 | $13.92 | $13.83 | $13.87 | $24.31 | 3,332,340 |
2016-06-17 | $13.65 | $13.68 | $13.56 | $13.62 | $23.87 | 3,089,964 |
2016-06-16 | $13.44 | $13.60 | $13.37 | $13.60 | $23.82 | 4,452,987 |
2016-06-15 | $13.70 | $13.84 | $13.65 | $13.70 | $24.01 | 4,059,334 |
2016-06-14 | $13.57 | $13.59 | $13.48 | $13.51 | $23.67 | 4,690,692 |
2016-06-13 | $13.46 | $13.56 | $13.43 | $13.44 | $23.55 | 3,135,046 |
2016-06-10 | $13.63 | $13.68 | $13.55 | $13.61 | $23.85 | 3,691,303 |
2016-06-09 | $13.84 | $13.90 | $13.81 | $13.88 | $24.32 | 3,922,537 |
2016-06-08 | $14.01 | $14.06 | $13.96 | $14.01 | $24.55 | 3,838,411 |
2016-06-07 | $13.88 | $13.95 | $13.87 | $13.91 | $24.38 | 6,714,584 |
2016-06-06 | $13.70 | $13.80 | $13.70 | $13.74 | $24.08 | 4,520,521 |
2016-06-03 | $13.68 | $13.75 | $13.64 | $13.68 | $23.97 | 4,250,758 |
2016-06-02 | $13.44 | $13.52 | $13.43 | $13.49 | $23.64 | 2,897,934 |
2016-06-01 | $13.46 | $13.49 | $13.43 | $13.45 | $23.57 | 2,897,356 |
2016-05-31 | $13.35 | $13.41 | $13.32 | $13.34 | $23.38 | 3,931,134 |
2016-05-27 | $13.32 | $13.37 | $13.27 | $13.28 | $23.27 | 2,707,804 |
2016-05-26 | $13.22 | $13.27 | $13.19 | $13.23 | $23.18 | 3,072,687 |
2016-05-25 | $13.10 | $13.19 | $13.10 | $13.14 | $23.03 | 3,244,050 |
2016-05-24 | $12.92 | $13.02 | $12.92 | $13.01 | $22.80 | 2,449,569 |
2016-05-23 | $13.00 | $13.04 | $12.94 | $12.94 | $22.68 | 4,174,084 |
2016-05-20 | $12.57 | $12.67 | $12.57 | $12.64 | $22.15 | 3,071,056 |
2016-05-19 | $12.44 | $12.45 | $12.37 | $12.44 | $21.80 | 4,287,779 |
2016-05-18 | $12.47 | $12.66 | $12.47 | $12.59 | $22.06 | 6,640,066 |
2016-05-17 | $12.54 | $12.59 | $12.48 | $12.52 | $21.94 | 2,445,256 |
2016-05-16 | $12.47 | $12.55 | $12.47 | $12.53 | $21.96 | 2,654,820 |
2016-05-13 | $12.43 | $12.47 | $12.35 | $12.36 | $21.66 | 4,469,287 |
2016-05-12 | $12.54 | $12.59 | $12.45 | $12.50 | $21.90 | 2,728,146 |
2016-05-11 | $12.57 | $12.62 | $12.55 | $12.55 | $21.99 | 2,857,776 |
2016-05-10 | $12.57 | $12.67 | $12.57 | $12.64 | $22.15 | 2,036,798 |
2016-05-09 | $12.58 | $12.61 | $12.48 | $12.49 | $21.89 | 3,897,169 |
2016-05-06 | $12.58 | $12.68 | $12.57 | $12.61 | $22.10 | 2,846,989 |
2016-05-05 | $12.68 | $12.69 | $12.61 | $12.63 | $22.13 | 4,039,854 |
2016-05-04 | $12.74 | $12.77 | $12.64 | $12.65 | $22.17 | 4,541,109 |
2016-05-03 | $12.89 | $12.89 | $12.80 | $12.83 | $22.48 | 4,791,982 |
2016-05-02 | $13.08 | $13.15 | $13.02 | $13.13 | $23.01 | 4,415,394 |
2016-04-29 | $13.08 | $13.10 | $12.97 | $13.06 | $22.89 | 4,331,465 |
2016-04-28 | $13.28 | $13.36 | $13.20 | $13.21 | $23.14 | 4,257,807 |
2016-04-27 | $13.46 | $13.60 | $13.41 | $13.55 | $23.74 | 3,820,818 |
2016-04-26 | $13.54 | $13.55 | $13.48 | $13.52 | $23.69 | 5,544,408 |
2016-04-25 | $13.46 | $13.51 | $13.36 | $13.38 | $23.45 | 3,200,133 |
2016-04-22 | $13.39 | $13.46 | $13.37 | $13.38 | $23.45 | 2,204,840 |
2016-04-21 | $13.51 | $13.52 | $13.38 | $13.38 | $23.45 | 3,518,965 |
2016-04-20 | $13.45 | $13.54 | $13.41 | $13.51 | $23.67 | 2,875,098 |
2016-04-19 | $13.67 | $13.76 | $13.66 | $13.70 | $24.01 | 4,127,498 |
2016-04-18 | $13.61 | $13.71 | $13.57 | $13.69 | $23.99 | 2,633,938 |
2016-04-15 | $13.69 | $13.71 | $13.59 | $13.59 | $23.81 | 3,710,634 |
2016-04-14 | $13.61 | $13.62 | $13.56 | $13.60 | $23.83 | 2,960,164 |
2016-04-13 | $13.70 | $13.74 | $13.66 | $13.71 | $24.02 | 4,814,096 |
2016-04-12 | $13.42 | $13.53 | $13.35 | $13.50 | $23.66 | 3,921,746 |
2016-04-11 | $13.46 | $13.53 | $13.42 | $13.44 | $23.55 | 3,455,406 |
2016-04-08 | $13.35 | $13.39 | $13.24 | $13.28 | $23.27 | 4,260,466 |
2016-04-07 | $13.21 | $13.22 | $13.08 | $13.11 | $22.97 | 5,469,354 |
2016-04-06 | $13.16 | $13.43 | $13.16 | $13.42 | $23.52 | 5,430,302 |
2016-04-05 | $13.50 | $13.55 | $13.38 | $13.39 | $23.46 | 5,760,848 |
2016-04-04 | $13.79 | $13.81 | $13.65 | $13.66 | $23.94 | 2,402,114 |
2016-04-01 | $13.59 | $13.80 | $13.54 | $13.79 | $24.17 | 4,661,698 |
2016-03-31 | $13.90 | $13.92 | $13.83 | $13.86 | $24.29 | 3,075,529 |
2016-03-30 | $14.05 | $14.08 | $13.97 | $13.98 | $24.50 | 3,512,810 |
2016-03-29 | $13.55 | $13.75 | $13.52 | $13.72 | $24.04 | 3,696,501 |
2016-03-28 | $13.61 | $13.66 | $13.59 | $13.63 | $23.88 | 1,398,226 |
2016-03-24 | $13.65 | $13.70 | $13.61 | $13.69 | $23.99 | 2,617,392 |
2016-03-23 | $13.74 | $13.78 | $13.68 | $13.68 | $23.97 | 4,254,071 |
2016-03-22 | $13.83 | $13.93 | $13.81 | $13.86 | $24.29 | 3,209,358 |
2016-03-21 | $13.93 | $13.99 | $13.89 | $13.96 | $24.46 | 2,840,196 |
2016-03-18 | $13.98 | $14.08 | $13.98 | $14.01 | $24.55 | 3,670,285 |
2016-03-17 | $13.82 | $13.96 | $13.80 | $13.95 | $24.45 | 4,672,192 |
2016-03-16 | $13.46 | $13.83 | $13.46 | $13.78 | $24.15 | 5,074,507 |
2016-03-15 | $13.38 | $13.43 | $13.34 | $13.43 | $23.53 | 3,467,986 |
2016-03-14 | $13.65 | $13.70 | $13.63 | $13.66 | $23.94 | 2,654,603 |
2016-03-11 | $13.62 | $13.71 | $13.60 | $13.68 | $23.97 | 3,458,243 |
2016-03-10 | $13.41 | $13.46 | $13.28 | $13.42 | $23.52 | 3,336,380 |
2016-03-09 | $13.40 | $13.47 | $13.37 | $13.38 | $23.45 | 3,324,034 |
2016-03-08 | $13.37 | $13.42 | $13.32 | $13.35 | $23.39 | 3,520,405 |
2016-03-07 | $13.47 | $13.58 | $13.40 | $13.51 | $23.67 | 3,510,045 |
2016-03-04 | $13.42 | $13.62 | $13.42 | $13.56 | $23.76 | 5,013,794 |
2016-03-03 | $13.29 | $13.36 | $13.29 | $13.33 | $23.36 | 2,862,634 |
2016-03-02 | $13.13 | $13.25 | $13.11 | $13.23 | $23.18 | 4,718,346 |
2016-03-01 | $13.10 | $13.24 | $13.10 | $13.22 | $23.17 | 4,651,255 |
2016-02-29 | $12.85 | $12.95 | $12.82 | $12.84 | $22.50 | 4,588,361 |
2016-02-26 | $12.90 | $12.93 | $12.78 | $12.79 | $22.41 | 3,014,407 |
2016-02-25 | $12.81 | $12.89 | $12.77 | $12.86 | $22.54 | 3,555,691 |
2016-02-24 | $12.51 | $12.70 | $12.46 | $12.65 | $22.17 | 3,109,328 |
2016-02-23 | $12.77 | $12.79 | $12.69 | $12.69 | $22.24 | 2,907,680 |
2016-02-22 | $12.79 | $12.89 | $12.77 | $12.88 | $22.57 | 3,274,772 |
2016-02-19 | $12.70 | $12.76 | $12.66 | $12.66 | $22.19 | 4,417,799 |
2016-02-18 | $12.79 | $12.85 | $12.76 | $12.79 | $22.41 | 4,070,647 |
2016-02-17 | $12.70 | $12.82 | $12.66 | $12.78 | $22.40 | 4,465,025 |
2016-02-16 | $12.59 | $12.73 | $12.56 | $12.67 | $22.20 | 6,487,700 |
2016-02-12 | $12.07 | $12.14 | $12.00 | $12.14 | $21.27 | 4,395,296 |
2016-02-11 | $11.99 | $12.07 | $11.91 | $12.00 | $21.03 | 6,554,457 |
2016-02-10 | $12.23 | $12.39 | $12.11 | $12.12 | $21.24 | 6,044,227 |
2016-02-09 | $12.11 | $12.28 | $12.00 | $12.11 | $21.22 | 6,687,106 |
2016-02-08 | $12.22 | $12.33 | $12.11 | $12.26 | $21.48 | 6,611,693 |
2016-02-05 | $12.48 | $12.50 | $12.35 | $12.39 | $21.71 | 4,830,535 |
2016-02-04 | $12.49 | $12.71 | $12.49 | $12.59 | $22.05 | 6,832,382 |
2016-02-03 | $12.30 | $12.47 | $12.10 | $12.45 | $21.82 | 7,189,630 |
2016-02-02 | $12.25 | $12.27 | $12.16 | $12.18 | $21.34 | 5,247,635 |
2016-02-01 | $12.27 | $12.39 | $12.24 | $12.33 | $21.61 | 3,133,706 |
2016-01-29 | $12.21 | $12.36 | $12.21 | $12.33 | $21.61 | 6,119,677 |
2016-01-28 | $11.97 | $12.01 | $11.85 | $11.92 | $20.89 | 5,666,450 |
2016-01-27 | $11.89 | $11.98 | $11.77 | $11.80 | $20.68 | 5,795,319 |
2016-01-26 | $11.81 | $11.91 | $11.79 | $11.88 | $20.82 | 4,795,530 |
2016-01-25 | $11.83 | $11.87 | $11.72 | $11.72 | $20.54 | 4,899,492 |
2016-01-22 | $11.80 | $11.83 | $11.72 | $11.81 | $20.70 | 5,496,351 |
2016-01-21 | $11.46 | $11.64 | $11.39 | $11.52 | $20.19 | 7,793,434 |
2016-01-20 | $11.38 | $11.47 | $11.21 | $11.42 | $20.01 | 11,952,649 |
2016-01-19 | $11.85 | $11.87 | $11.62 | $11.70 | $20.50 | 8,750,535 |
2016-01-15 | $11.40 | $11.49 | $11.26 | $11.34 | $19.87 | 15,481,614 |
2016-01-14 | $11.71 | $11.90 | $11.63 | $11.86 | $20.78 | 10,214,514 |
2016-01-13 | $11.85 | $11.88 | $11.63 | $11.64 | $20.40 | 7,214,547 |
2016-01-12 | $11.81 | $11.84 | $11.69 | $11.75 | $20.59 | 6,525,413 |
2016-01-11 | $11.81 | $11.82 | $11.67 | $11.77 | $20.63 | 5,385,316 |
2016-01-08 | $11.88 | $11.90 | $11.70 | $11.72 | $20.54 | 7,276,195 |
2016-01-07 | $11.77 | $11.93 | $11.73 | $11.78 | $20.64 | 7,397,513 |
2016-01-06 | $12.12 | $12.14 | $12.01 | $12.06 | $21.13 | 5,779,556 |
2016-01-05 | $12.36 | $12.44 | $12.31 | $12.34 | $21.62 | 3,612,241 |
2016-01-04 | $12.33 | $12.41 | $12.28 | $12.38 | $21.69 | 5,216,723 |
2015-12-31 | $12.86 | $12.90 | $12.76 | $12.77 | $22.38 | 1,815,783 |
2015-12-30 | $12.83 | $12.88 | $12.75 | $12.75 | $22.34 | 1,729,653 |
2015-12-29 | $12.94 | $12.97 | $12.92 | $12.94 | $22.68 | 5,870,592 |
2015-12-28 | $13.08 | $13.09 | $13.00 | $13.07 | $22.90 | 2,647,633 |
2015-12-24 | $13.06 | $13.11 | $13.05 | $13.07 | $22.90 | 652,415 |
2015-12-23 | $13.03 | $13.12 | $13.03 | $13.12 | $22.99 | 4,376,891 |
2015-12-22 | $12.92 | $13.03 | $12.87 | $13.01 | $22.80 | 3,663,322 |
2015-12-21 | $12.90 | $12.96 | $12.80 | $12.91 | $22.62 | 3,259,207 |
2015-12-18 | $13.23 | $13.26 | $13.15 | $13.21 | $22.46 | 4,222,354 |
2015-12-17 | $13.37 | $13.40 | $13.25 | $13.25 | $22.52 | 5,182,117 |
2015-12-16 | $13.26 | $13.43 | $13.21 | $13.35 | $22.69 | 5,079,328 |
2015-12-15 | $13.09 | $13.19 | $13.09 | $13.15 | $22.35 | 4,308,718 |
2015-12-14 | $12.93 | $12.99 | $12.84 | $12.97 | $22.05 | 4,395,173 |
2015-12-11 | $12.87 | $12.92 | $12.81 | $12.83 | $21.81 | 4,315,572 |
2015-12-10 | $13.17 | $13.27 | $13.15 | $13.17 | $22.39 | 3,220,063 |
2015-12-09 | $13.19 | $13.32 | $13.14 | $13.19 | $22.42 | 5,187,047 |
2015-12-08 | $13.26 | $13.41 | $13.23 | $13.40 | $22.78 | 5,056,725 |
2015-12-07 | $13.67 | $13.69 | $13.56 | $13.60 | $23.12 | 3,709,301 |
2015-12-04 | $13.47 | $13.76 | $13.47 | $13.72 | $23.32 | 6,780,357 |
2015-12-03 | $13.65 | $13.67 | $13.50 | $13.55 | $23.03 | 3,078,611 |
2015-12-02 | $13.63 | $13.70 | $13.58 | $13.61 | $23.14 | 5,316,891 |
2015-12-01 | $13.69 | $13.81 | $13.69 | $13.81 | $23.48 | 4,620,607 |
2015-11-30 | $13.40 | $13.55 | $13.38 | $13.53 | $23.00 | 6,017,865 |
2015-11-27 | $13.50 | $13.51 | $13.42 | $13.43 | $22.83 | 2,747,917 |
2015-11-25 | $13.70 | $13.72 | $13.64 | $13.68 | $23.25 | 2,563,867 |
2015-11-24 | $13.64 | $13.79 | $13.60 | $13.75 | $23.37 | 3,009,338 |
2015-11-23 | $13.86 | $13.87 | $13.78 | $13.78 | $23.42 | 2,144,318 |
2015-11-20 | $13.85 | $13.94 | $13.82 | $13.86 | $23.56 | 4,179,715 |
2015-11-19 | $13.80 | $13.85 | $13.76 | $13.81 | $23.48 | 4,563,006 |
2015-11-18 | $13.41 | $13.65 | $13.41 | $13.64 | $23.19 | 3,891,479 |
2015-11-17 | $13.64 | $13.72 | $13.59 | $13.61 | $23.14 | 4,858,977 |
2015-11-16 | $13.39 | $13.59 | $13.37 | $13.59 | $23.10 | 3,332,335 |
2015-11-13 | $13.38 | $13.45 | $13.30 | $13.36 | $22.71 | 3,608,358 |
2015-11-12 | $13.64 | $13.73 | $13.55 | $13.56 | $23.05 | 2,791,503 |
2015-11-11 | $13.58 | $13.69 | $13.58 | $13.64 | $23.19 | 4,894,377 |
2015-11-10 | $13.76 | $13.80 | $13.67 | $13.74 | $23.36 | 4,918,500 |
2015-11-09 | $13.94 | $13.99 | $13.83 | $13.88 | $23.59 | 6,630,163 |
2015-11-06 | $14.01 | $14.22 | $13.98 | $14.21 | $24.16 | 6,434,223 |
2015-11-05 | $14.50 | $14.60 | $14.43 | $14.53 | $24.70 | 2,987,287 |
2015-11-04 | $14.71 | $14.71 | $14.54 | $14.56 | $24.75 | 4,552,499 |
2015-11-03 | $14.27 | $14.48 | $14.24 | $14.39 | $24.46 | 5,255,714 |
2015-11-02 | $14.01 | $14.16 | $14.00 | $14.14 | $24.04 | 3,241,463 |
2015-10-30 | $13.96 | $13.98 | $13.88 | $13.90 | $23.63 | 3,024,834 |
2015-10-29 | $13.82 | $13.94 | $13.81 | $13.91 | $23.65 | 2,804,133 |
2015-10-28 | $14.11 | $14.23 | $13.94 | $14.06 | $23.90 | 5,728,604 |
2015-10-27 | $14.24 | $14.25 | $14.17 | $14.22 | $24.17 | 3,005,438 |
2015-10-26 | $14.39 | $14.41 | $14.32 | $14.35 | $24.39 | 2,194,328 |
2015-10-23 | $14.38 | $14.42 | $14.34 | $14.37 | $24.43 | 3,473,001 |
2015-10-22 | $14.16 | $14.36 | $14.16 | $14.30 | $24.31 | 3,507,561 |
2015-10-21 | $14.08 | $14.12 | $14.03 | $14.06 | $23.90 | 2,925,784 |
2015-10-20 | $14.24 | $14.29 | $14.22 | $14.28 | $24.27 | 1,703,187 |
2015-10-19 | $14.24 | $14.27 | $14.19 | $14.25 | $24.22 | 3,019,453 |
2015-10-16 | $14.26 | $14.42 | $14.26 | $14.38 | $24.44 | 4,329,813 |
2015-10-15 | $14.39 | $14.44 | $14.29 | $14.37 | $24.43 | 3,835,773 |
2015-10-14 | $14.04 | $14.13 | $13.98 | $14.07 | $23.92 | 2,823,086 |
2015-10-13 | $14.01 | $14.11 | $13.97 | $13.97 | $23.75 | 1,877,318 |
2015-10-12 | $14.17 | $14.20 | $14.12 | $14.14 | $24.04 | 2,129,900 |
2015-10-09 | $14.22 | $14.39 | $14.14 | $14.17 | $24.09 | 5,262,491 |
2015-10-08 | $13.94 | $14.12 | $13.93 | $14.08 | $23.93 | 5,892,712 |
2015-10-07 | $14.06 | $14.16 | $13.99 | $14.08 | $23.93 | 5,192,644 |
2015-10-06 | $13.74 | $13.83 | $13.70 | $13.75 | $23.37 | 3,104,663 |
2015-10-05 | $13.69 | $13.89 | $13.69 | $13.86 | $23.56 | 4,697,888 |
2015-10-02 | $13.25 | $13.59 | $13.20 | $13.59 | $23.10 | 5,716,774 |
2015-10-01 | $13.44 | $13.47 | $13.33 | $13.44 | $22.85 | 5,618,853 |
2015-09-30 | $13.14 | $13.19 | $13.04 | $13.16 | $22.37 | 5,286,940 |
2015-09-29 | $12.75 | $12.84 | $12.65 | $12.81 | $21.78 | 6,571,613 |
2015-09-28 | $12.93 | $12.93 | $12.69 | $12.74 | $21.66 | 5,114,505 |
2015-09-25 | $13.19 | $13.22 | $13.00 | $13.04 | $22.17 | 3,342,024 |
2015-09-24 | $13.00 | $13.07 | $12.86 | $13.04 | $22.17 | 5,335,381 |
2015-09-23 | $13.28 | $13.36 | $13.24 | $13.26 | $22.54 | 5,919,145 |
2015-09-22 | $13.28 | $13.36 | $13.25 | $13.33 | $22.66 | 2,756,242 |
2015-09-21 | $13.62 | $13.66 | $13.55 | $13.63 | $23.17 | 2,699,151 |
2015-09-18 | $13.86 | $13.95 | $13.76 | $13.78 | $23.42 | 4,562,551 |
2015-09-17 | $13.95 | $14.34 | $13.94 | $14.04 | $23.87 | 6,240,930 |
2015-09-16 | $13.84 | $13.96 | $13.84 | $13.91 | $23.65 | 3,677,830 |
2015-09-15 | $13.53 | $13.73 | $13.50 | $13.69 | $23.27 | 3,536,920 |
2015-09-14 | $13.60 | $13.63 | $13.56 | $13.61 | $23.14 | 2,048,124 |
2015-09-11 | $13.60 | $13.64 | $13.56 | $13.64 | $23.19 | 4,019,577 |
2015-09-10 | $13.55 | $13.69 | $13.46 | $13.63 | $23.17 | 4,078,348 |
2015-09-09 | $13.80 | $13.86 | $13.52 | $13.54 | $23.02 | 4,598,228 |
2015-09-08 | $13.28 | $13.37 | $13.24 | $13.37 | $22.73 | 3,189,203 |