Exelon Corp (EXC) Exchange: NASDAQ
Data as of May 3, 2024
$36.96 ($0.13) 0.35%
Exelon Corp - Daily Information
Click for more stock information on Exelon Corp.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $37.00 |
Previous Close | $36.96 |
High | $37.08 |
Low | $36.53 |
Adjusted Open | $37.00 |
Previous Adjusted Close | $36.96 |
Adjusted High | $37.08 |
Adjusted Low | $36.53 |
Invest in Exelon Corp (EXC)
Key People Exelon Corp
Employee | Position |
---|---|
Christopher M. Crane | President, Chief Executive Officer & Director |
Bridget M. Reidy | Executive Vice President-Corporate Operations |
Joseph Nigro | Chief Financial Officer & Senior Executive VP |
Michael R. Koehler | Chief Information & Digital Officer, Senior VP |
David Glockner | Executive Vice President-Compliance & Audit |
Carter Culver | Senior Vice President & Deputy General Counsel |
Kate Norman | Chief Enterprise Risk & Credit Officer |
Kathleen L. BarrĂ³n | EVP-Government, Regulatory Affairs & Public Policy |
Calvin G. Butler | Chief Executive Officer-Exelon Utilities |
Dan L. Eggers | Senior Vice President-Corporate Finance |
Michael A. Innocenzo | Executive Vice President |
James McHugh | Executive Vice President |
Michael Menendez | Vice President-IT |
William Paul Bowers | Director |
Fabian E. Souza | CAO, Senior Vice President & Controller |
Emily Duncan | Vice President-Investor Relations |
Amy E. Best | Chief Human Resources Officer & Senior VP |
Gayle E. Littleton | Executive Vice President & General Counsel |
Mayo A. Shattuck | Chairman |
John M. Richardson | Independent Director |
Marjorie Rodgers Cheshire | Independent Director |
Yves C. de Balmann | Independent Director |
Robert J. Lawless | Lead Independent Director |
Ann C. Berzin | Independent Director |
Anthony K. Anderson | Independent Director |
Linda P. Jojo | Independent Director |
John F. Young | Independent Director |
Paul L. Joskow | Independent Director |
Mary Lauren Brlas | Independent Director |
Company Profile Exelon Corp
Exchange: NASDAQ
IPO Date: Jan. 2, 1980
Employees: 33,100
Sector: Utilities
Industry: Utilities-Diversified
Website: Exelon Corp Website
Address: 10 S Dearborn St, Chicago, IL 60603
Historical Stock Data for Exelon Corp (EXC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $37.00 | $37.08 | $36.53 | $36.96 | $36.96 | 6,904,790 |
2024-03-07 | $37.00 | $37.26 | $36.70 | $36.83 | $36.83 | 5,659,323 |
2024-03-06 | $36.32 | $36.73 | $36.32 | $36.67 | $36.67 | 5,743,356 |
2024-03-05 | $36.25 | $36.99 | $36.13 | $36.27 | $36.27 | 9,773,767 |
2024-03-04 | $35.34 | $36.29 | $35.27 | $36.20 | $36.20 | 5,248,712 |
2024-03-01 | $35.22 | $35.62 | $34.98 | $35.49 | $35.49 | 4,949,033 |
2024-02-29 | $35.94 | $36.28 | $35.62 | $35.84 | $35.46 | 11,354,086 |
2024-02-28 | $36.05 | $36.33 | $35.67 | $35.80 | $35.42 | 5,618,792 |
2024-02-27 | $35.88 | $36.40 | $35.73 | $36.21 | $35.83 | 6,158,573 |
2024-02-26 | $36.07 | $36.07 | $35.29 | $35.63 | $35.25 | 6,997,440 |
2024-02-23 | $35.88 | $36.41 | $35.86 | $36.13 | $35.75 | 4,552,311 |
2024-02-22 | $36.03 | $36.20 | $35.38 | $36.03 | $35.65 | 7,518,336 |
2024-02-21 | $35.68 | $36.46 | $35.50 | $36.21 | $35.83 | 12,107,183 |
2024-02-20 | $34.90 | $35.34 | $34.68 | $34.73 | $34.36 | 6,695,058 |
2024-02-16 | $34.76 | $35.14 | $34.43 | $34.91 | $34.54 | 7,830,957 |
2024-02-15 | $34.31 | $34.94 | $34.30 | $34.86 | $34.49 | 5,052,482 |
2024-02-14 | $34.25 | $34.49 | $34.04 | $34.12 | $33.76 | 6,822,225 |
2024-02-13 | $34.42 | $34.66 | $33.50 | $34.19 | $33.83 | 9,168,844 |
2024-02-12 | $33.79 | $34.50 | $33.58 | $34.38 | $34.02 | 7,862,484 |
2024-02-09 | $33.64 | $33.90 | $33.35 | $33.84 | $33.48 | 6,520,357 |
2024-02-08 | $33.98 | $33.98 | $33.53 | $33.75 | $33.39 | 5,935,435 |
2024-02-07 | $34.11 | $34.26 | $33.66 | $34.10 | $33.74 | 6,946,774 |
2024-02-06 | $33.62 | $34.15 | $33.46 | $33.91 | $33.55 | 6,444,677 |
2024-02-05 | $33.94 | $34.23 | $33.58 | $33.62 | $33.26 | 6,336,293 |
2024-02-02 | $34.70 | $34.70 | $33.94 | $34.35 | $33.99 | 5,819,726 |
2024-02-01 | $34.81 | $35.06 | $34.46 | $35.02 | $34.65 | 5,605,729 |
2024-01-31 | $35.23 | $35.30 | $34.53 | $34.81 | $34.44 | 13,440,811 |
2024-01-30 | $35.01 | $35.15 | $34.65 | $35.05 | $34.68 | 6,400,527 |
2024-01-29 | $34.97 | $35.30 | $34.66 | $35.29 | $34.92 | 5,454,521 |
2024-01-26 | $34.91 | $35.03 | $34.66 | $35.01 | $35.01 | 6,182,280 |
2024-01-25 | $34.43 | $34.90 | $34.08 | $34.90 | $34.90 | 12,960,439 |
2024-01-24 | $34.85 | $34.99 | $34.03 | $34.08 | $34.08 | 6,058,854 |
2024-01-23 | $34.91 | $35.12 | $34.51 | $34.75 | $34.75 | 6,110,327 |
2024-01-22 | $34.94 | $35.38 | $34.66 | $34.86 | $34.86 | 5,031,603 |
2024-01-19 | $35.19 | $35.39 | $34.81 | $35.04 | $35.04 | 9,295,210 |
2024-01-18 | $35.36 | $35.44 | $34.88 | $35.30 | $35.30 | 6,258,190 |
2024-01-17 | $35.51 | $36.06 | $35.29 | $35.59 | $35.59 | 7,004,149 |
2024-01-16 | $35.91 | $35.99 | $35.46 | $35.70 | $35.70 | 7,465,102 |
2024-01-12 | $36.50 | $36.59 | $36.05 | $36.07 | $36.07 | 4,096,190 |
2024-01-11 | $36.41 | $36.57 | $35.98 | $36.21 | $36.21 | 6,882,002 |
2024-01-10 | $36.63 | $36.79 | $36.40 | $36.64 | $36.64 | 5,345,756 |
2024-01-09 | $36.47 | $36.59 | $36.23 | $36.44 | $36.44 | 6,096,331 |
2024-01-08 | $36.05 | $36.74 | $35.95 | $36.69 | $36.69 | 6,027,310 |
2024-01-05 | $35.91 | $36.50 | $35.74 | $36.31 | $36.31 | 4,978,899 |
2024-01-04 | $36.09 | $36.32 | $35.97 | $36.02 | $36.02 | 5,443,823 |
2024-01-03 | $36.53 | $36.67 | $35.90 | $36.18 | $36.18 | 6,784,003 |
2024-01-02 | $35.75 | $36.68 | $35.58 | $36.47 | $36.47 | 7,584,693 |
2023-12-29 | $35.70 | $35.95 | $35.57 | $35.90 | $35.90 | 4,634,225 |
2023-12-28 | $35.40 | $35.99 | $35.34 | $35.85 | $35.85 | 5,832,925 |
2023-12-27 | $35.56 | $35.66 | $35.10 | $35.41 | $35.41 | 6,863,202 |
2023-12-26 | $35.19 | $35.63 | $35.18 | $35.53 | $35.53 | 3,900,339 |
2023-12-22 | $35.24 | $35.82 | $35.20 | $35.26 | $35.26 | 5,795,248 |
2023-12-21 | $34.92 | $35.25 | $34.81 | $35.07 | $35.07 | 8,332,634 |
2023-12-20 | $35.45 | $35.60 | $34.81 | $34.81 | $34.81 | 10,497,597 |
2023-12-19 | $34.43 | $35.42 | $34.05 | $35.41 | $35.41 | 16,180,922 |
2023-12-18 | $35.39 | $35.59 | $34.22 | $34.45 | $34.45 | 23,411,041 |
2023-12-15 | $37.44 | $37.50 | $35.32 | $35.49 | $35.49 | 38,846,626 |
2023-12-14 | $41.22 | $41.43 | $37.46 | $37.90 | $37.90 | 26,398,967 |
2023-12-13 | $39.49 | $41.08 | $39.34 | $41.00 | $41.00 | 7,994,483 |
2023-12-12 | $39.66 | $39.66 | $39.18 | $39.44 | $39.44 | 5,695,696 |
2023-12-11 | $39.35 | $39.63 | $39.10 | $39.52 | $39.52 | 7,793,061 |
2023-12-08 | $39.37 | $39.38 | $38.98 | $39.21 | $39.21 | 7,433,414 |
2023-12-07 | $39.52 | $39.88 | $39.15 | $39.34 | $39.34 | 7,687,068 |
2023-12-06 | $38.74 | $39.45 | $38.63 | $39.41 | $39.41 | 7,815,830 |
2023-12-05 | $38.79 | $38.80 | $38.21 | $38.50 | $38.50 | 7,114,955 |
2023-12-04 | $38.77 | $39.01 | $38.55 | $38.73 | $38.73 | 8,158,328 |
2023-12-01 | $38.58 | $39.01 | $38.22 | $38.99 | $38.99 | 7,383,002 |
2023-11-30 | $38.41 | $38.60 | $38.17 | $38.51 | $38.51 | 11,572,743 |
2023-11-29 | $39.27 | $39.33 | $38.25 | $38.39 | $38.39 | 5,268,269 |
2023-11-28 | $39.19 | $39.57 | $38.93 | $39.16 | $39.16 | 5,652,487 |
2023-11-27 | $39.19 | $39.26 | $38.85 | $39.14 | $39.14 | 6,884,733 |
2023-11-24 | $38.93 | $39.24 | $38.74 | $39.19 | $39.19 | 2,523,101 |
2023-11-22 | $38.98 | $39.07 | $38.62 | $38.86 | $38.86 | 6,251,043 |
2023-11-21 | $38.94 | $39.07 | $38.35 | $38.88 | $38.88 | 5,053,417 |
2023-11-20 | $38.91 | $39.24 | $38.55 | $39.08 | $39.08 | 7,680,184 |
2023-11-17 | $39.70 | $39.72 | $38.89 | $38.95 | $38.95 | 10,868,976 |
2023-11-16 | $40.03 | $40.36 | $39.42 | $39.48 | $39.48 | 10,366,444 |
2023-11-15 | $39.43 | $40.19 | $39.37 | $39.67 | $39.67 | 6,703,839 |
2023-11-14 | $39.20 | $39.79 | $39.14 | $39.59 | $39.59 | 6,434,873 |
2023-11-13 | $39.28 | $39.47 | $38.76 | $38.80 | $38.45 | 5,511,336 |
2023-11-10 | $39.50 | $39.61 | $39.11 | $39.43 | $39.07 | 4,495,824 |
2023-11-09 | $39.67 | $39.98 | $39.23 | $39.25 | $38.90 | 3,867,492 |
2023-11-08 | $39.57 | $39.68 | $39.09 | $39.58 | $39.22 | 5,553,315 |
2023-11-07 | $40.02 | $40.06 | $39.63 | $39.74 | $39.38 | 5,491,118 |
2023-11-06 | $40.46 | $40.72 | $39.99 | $40.02 | $39.66 | 6,858,381 |
2023-11-03 | $41.31 | $41.48 | $40.54 | $40.56 | $40.19 | 5,902,909 |
2023-11-02 | $39.87 | $41.09 | $39.49 | $40.70 | $40.33 | 6,468,002 |
2023-11-01 | $39.01 | $39.83 | $38.76 | $39.53 | $39.17 | 7,721,861 |
2023-10-31 | $38.51 | $38.97 | $38.42 | $38.94 | $38.59 | 5,971,301 |
2023-10-30 | $38.55 | $38.93 | $38.22 | $38.45 | $38.10 | 5,177,968 |
2023-10-27 | $39.01 | $39.17 | $38.22 | $38.43 | $38.43 | 5,213,138 |
2023-10-26 | $39.16 | $39.80 | $39.10 | $39.15 | $39.15 | 6,967,801 |
2023-10-25 | $38.82 | $39.33 | $38.79 | $39.00 | $39.00 | 5,973,431 |
2023-10-24 | $38.82 | $39.25 | $38.75 | $38.86 | $38.86 | 5,210,744 |
2023-10-23 | $38.62 | $38.89 | $37.90 | $38.40 | $38.40 | 6,526,363 |
2023-10-20 | $39.67 | $40.04 | $39.28 | $39.30 | $39.30 | 5,034,726 |
2023-10-19 | $39.77 | $40.37 | $39.65 | $39.77 | $39.77 | 4,372,418 |
2023-10-18 | $40.05 | $40.24 | $39.64 | $39.91 | $39.91 | 4,937,845 |
2023-10-17 | $39.88 | $40.22 | $39.65 | $40.06 | $40.06 | 5,631,756 |
2023-10-16 | $40.15 | $40.34 | $39.73 | $40.17 | $40.17 | 6,931,722 |
2023-10-13 | $40.16 | $40.67 | $39.84 | $39.95 | $39.95 | 6,173,762 |
2023-10-12 | $39.89 | $40.17 | $39.33 | $39.83 | $39.83 | 4,770,536 |
2023-10-11 | $39.45 | $40.18 | $39.25 | $40.04 | $40.04 | 6,456,818 |
2023-10-10 | $38.61 | $39.33 | $38.61 | $39.28 | $39.28 | 4,880,816 |
2023-10-09 | $38.10 | $38.75 | $38.02 | $38.70 | $38.70 | 5,558,257 |
2023-10-06 | $37.08 | $38.17 | $36.35 | $38.08 | $38.08 | 6,224,139 |
2023-10-05 | $37.39 | $37.53 | $36.80 | $37.41 | $37.41 | 5,266,446 |
2023-10-04 | $37.04 | $37.50 | $36.69 | $37.41 | $37.41 | 6,822,852 |
2023-10-03 | $36.20 | $37.18 | $35.71 | $37.05 | $37.05 | 8,494,229 |
2023-10-02 | $37.59 | $37.65 | $36.28 | $36.61 | $36.61 | 9,033,642 |
2023-09-29 | $38.08 | $38.40 | $37.51 | $37.79 | $37.79 | 6,834,098 |
2023-09-28 | $38.82 | $38.92 | $37.78 | $37.88 | $37.88 | 6,134,035 |
2023-09-27 | $39.12 | $39.23 | $38.55 | $38.80 | $38.80 | 5,320,040 |
2023-09-26 | $40.09 | $40.10 | $39.09 | $39.15 | $39.15 | 5,592,867 |
2023-09-25 | $40.04 | $40.32 | $39.75 | $40.30 | $40.30 | 3,849,315 |
2023-09-22 | $40.46 | $40.56 | $39.86 | $40.21 | $40.21 | 3,760,082 |
2023-09-21 | $40.77 | $41.10 | $40.45 | $40.46 | $40.46 | 6,719,919 |
2023-09-20 | $41.33 | $41.37 | $40.76 | $40.83 | $40.83 | 4,909,054 |
2023-09-19 | $41.41 | $41.48 | $40.96 | $41.07 | $41.07 | 4,230,609 |
2023-09-18 | $41.78 | $41.82 | $41.22 | $41.49 | $41.49 | 3,536,349 |
2023-09-15 | $41.88 | $42.16 | $41.59 | $41.65 | $41.65 | 10,297,227 |
2023-09-14 | $41.36 | $41.93 | $41.29 | $41.84 | $41.84 | 3,764,788 |
2023-09-13 | $40.64 | $41.32 | $40.63 | $41.13 | $41.13 | 4,013,793 |
2023-09-12 | $40.50 | $40.65 | $40.23 | $40.56 | $40.56 | 5,460,417 |
2023-09-11 | $40.58 | $41.10 | $40.54 | $40.58 | $40.58 | 3,597,014 |
2023-09-08 | $40.66 | $40.93 | $40.46 | $40.58 | $40.58 | 4,545,782 |
2023-09-07 | $40.23 | $40.95 | $40.10 | $40.57 | $40.57 | 4,917,871 |
2023-09-06 | $39.56 | $39.90 | $39.47 | $39.86 | $39.86 | 5,607,437 |
2023-09-05 | $39.99 | $40.00 | $39.18 | $39.51 | $39.51 | 3,584,086 |
2023-09-01 | $40.35 | $40.47 | $39.62 | $39.99 | $39.99 | 3,931,318 |
2023-08-31 | $40.49 | $40.60 | $40.12 | $40.12 | $40.12 | 8,450,845 |
2023-08-30 | $40.42 | $40.67 | $40.27 | $40.42 | $40.42 | 2,259,792 |
2023-08-29 | $40.30 | $40.69 | $40.21 | $40.50 | $40.50 | 3,606,121 |
2023-08-28 | $40.49 | $40.63 | $40.18 | $40.25 | $40.25 | 3,167,033 |
2023-08-25 | $40.12 | $40.58 | $40.07 | $40.30 | $40.30 | 3,412,920 |
2023-08-24 | $40.31 | $40.90 | $40.03 | $40.08 | $40.08 | 3,766,369 |
2023-08-23 | $40.40 | $40.43 | $40.08 | $40.25 | $40.25 | 3,236,566 |
2023-08-22 | $39.75 | $40.15 | $39.64 | $40.00 | $40.00 | 3,982,524 |
2023-08-21 | $40.01 | $40.05 | $39.40 | $39.74 | $39.74 | 6,239,822 |
2023-08-18 | $40.08 | $40.26 | $39.91 | $40.01 | $40.01 | 5,361,807 |
2023-08-17 | $39.88 | $40.31 | $39.79 | $39.96 | $39.96 | 4,263,695 |
2023-08-16 | $39.76 | $39.89 | $39.61 | $39.81 | $39.81 | 5,557,225 |
2023-08-15 | $39.87 | $39.88 | $39.51 | $39.59 | $39.59 | 3,716,867 |
2023-08-14 | $40.12 | $40.22 | $39.83 | $40.08 | $40.08 | 3,798,505 |
2023-08-11 | $40.26 | $40.64 | $40.07 | $40.51 | $40.51 | 3,302,752 |
2023-08-10 | $40.42 | $40.62 | $40.12 | $40.19 | $40.19 | 4,205,019 |
2023-08-09 | $40.03 | $40.52 | $39.88 | $40.25 | $40.25 | 5,648,529 |
2023-08-08 | $39.77 | $40.12 | $39.49 | $40.08 | $40.08 | 5,565,471 |
2023-08-07 | $39.84 | $40.24 | $39.84 | $39.97 | $39.97 | 5,013,326 |
2023-08-04 | $40.73 | $40.97 | $39.55 | $39.92 | $39.92 | 4,777,698 |
2023-08-03 | $41.15 | $41.25 | $40.43 | $40.50 | $40.50 | 4,358,346 |
2023-08-02 | $41.17 | $41.65 | $41.03 | $41.50 | $41.50 | 6,935,798 |
2023-08-01 | $41.81 | $42.01 | $41.45 | $41.47 | $41.47 | 5,352,675 |
2023-07-31 | $41.50 | $42.08 | $41.34 | $41.86 | $41.86 | 6,893,234 |
2023-07-28 | $42.08 | $42.34 | $41.53 | $41.70 | $41.70 | 8,594,828 |
2023-07-27 | $43.12 | $43.28 | $41.85 | $41.96 | $41.96 | 5,815,714 |
2023-07-26 | $42.98 | $43.53 | $42.88 | $43.20 | $43.20 | 3,553,501 |
2023-07-25 | $42.68 | $43.20 | $42.67 | $43.02 | $43.02 | 3,928,648 |
2023-07-24 | $42.71 | $42.97 | $42.47 | $42.83 | $42.83 | 4,607,569 |
2023-07-21 | $42.27 | $42.81 | $42.01 | $42.55 | $42.55 | 16,583,838 |
2023-07-20 | $41.81 | $42.34 | $41.48 | $42.01 | $42.01 | 5,578,100 |
2023-07-19 | $41.36 | $42.03 | $41.31 | $41.51 | $41.51 | 5,667,832 |
2023-07-18 | $41.73 | $42.02 | $40.85 | $41.28 | $41.28 | 7,077,431 |
2023-07-17 | $42.00 | $42.09 | $41.56 | $41.78 | $41.78 | 5,080,835 |
2023-07-14 | $42.08 | $42.20 | $41.59 | $42.02 | $42.02 | 3,915,097 |
2023-07-13 | $41.88 | $42.25 | $41.79 | $42.18 | $42.18 | 4,729,374 |
2023-07-12 | $41.70 | $42.30 | $41.46 | $42.05 | $42.05 | 6,163,818 |
2023-07-11 | $41.11 | $41.74 | $41.01 | $41.71 | $41.71 | 3,841,782 |
2023-07-10 | $41.10 | $41.30 | $40.70 | $40.98 | $40.98 | 5,716,362 |
2023-07-07 | $41.16 | $41.23 | $40.79 | $40.96 | $40.96 | 5,644,197 |
2023-07-06 | $41.11 | $41.16 | $40.67 | $41.06 | $41.06 | 4,484,888 |
2023-07-05 | $40.94 | $41.70 | $40.87 | $41.48 | $41.48 | 6,694,297 |
2023-07-03 | $40.62 | $41.10 | $40.45 | $41.05 | $41.05 | 2,197,557 |
2023-06-30 | $40.41 | $40.89 | $40.39 | $40.74 | $40.74 | 5,990,809 |
2023-06-29 | $39.80 | $40.32 | $39.67 | $40.11 | $40.11 | 4,549,114 |
2023-06-28 | $40.71 | $40.76 | $39.94 | $40.09 | $40.09 | 4,216,598 |
2023-06-27 | $40.64 | $40.95 | $40.47 | $40.82 | $40.82 | 6,876,713 |
2023-06-26 | $40.09 | $40.75 | $39.91 | $40.57 | $40.57 | 4,784,142 |
2023-06-23 | $40.65 | $40.79 | $39.84 | $39.87 | $39.87 | 6,851,196 |
2023-06-22 | $40.97 | $41.10 | $40.38 | $40.54 | $40.54 | 3,230,823 |
2023-06-21 | $40.54 | $40.92 | $40.01 | $40.91 | $40.91 | 4,536,562 |
2023-06-20 | $41.21 | $41.23 | $40.69 | $40.74 | $40.74 | 5,585,899 |
2023-06-16 | $40.86 | $41.43 | $40.79 | $41.21 | $41.21 | 9,594,990 |
2023-06-15 | $40.39 | $40.91 | $40.25 | $40.82 | $40.82 | 5,717,330 |
2023-06-14 | $40.00 | $40.34 | $39.85 | $40.12 | $40.12 | 5,294,149 |
2023-06-13 | $39.91 | $40.08 | $39.63 | $39.80 | $39.80 | 6,149,921 |
2023-06-12 | $40.09 | $40.18 | $39.73 | $39.91 | $39.91 | 4,738,328 |
2023-06-09 | $40.20 | $40.35 | $39.89 | $40.08 | $40.08 | 5,853,443 |
2023-06-08 | $39.85 | $40.34 | $39.74 | $40.13 | $40.13 | 8,726,563 |
2023-06-07 | $39.85 | $40.50 | $39.53 | $40.34 | $40.34 | 7,281,080 |
2023-06-06 | $40.09 | $40.21 | $39.72 | $39.75 | $39.75 | 6,981,184 |
2023-06-05 | $39.73 | $40.32 | $39.70 | $39.98 | $39.98 | 4,107,768 |
2023-06-02 | $39.31 | $40.02 | $39.00 | $39.69 | $39.69 | 6,612,221 |
2023-06-01 | $39.87 | $39.87 | $39.20 | $39.48 | $39.48 | 7,079,493 |
2023-05-31 | $39.34 | $39.75 | $38.96 | $39.65 | $39.65 | 8,534,438 |
2023-05-30 | $39.39 | $39.74 | $39.25 | $39.34 | $39.34 | 8,406,337 |
2023-05-26 | $39.47 | $39.47 | $38.80 | $39.39 | $39.39 | 5,802,094 |
2023-05-25 | $39.76 | $39.92 | $39.16 | $39.51 | $39.51 | 7,033,004 |
2023-05-24 | $40.54 | $40.66 | $40.08 | $40.15 | $40.15 | 4,638,895 |
2023-05-23 | $40.11 | $40.76 | $39.85 | $40.44 | $40.44 | 13,711,975 |
2023-05-22 | $40.16 | $40.47 | $39.77 | $40.12 | $40.12 | 6,120,674 |
2023-05-19 | $39.44 | $40.00 | $39.41 | $39.87 | $39.87 | 11,999,391 |
2023-05-18 | $39.10 | $39.45 | $38.88 | $39.39 | $39.39 | 6,997,486 |
2023-05-17 | $39.35 | $39.80 | $39.05 | $39.26 | $39.26 | 6,907,349 |
2023-05-16 | $40.76 | $40.81 | $39.33 | $39.37 | $39.37 | 8,434,577 |
2023-05-15 | $42.00 | $42.00 | $40.44 | $40.76 | $40.76 | 6,569,363 |
2023-05-12 | $42.43 | $42.69 | $41.43 | $41.75 | $41.75 | 8,934,216 |
2023-05-11 | $42.84 | $43.02 | $42.23 | $42.48 | $42.12 | 5,803,429 |
2023-05-10 | $42.76 | $43.05 | $42.43 | $42.92 | $42.92 | 5,421,023 |
2023-05-09 | $42.60 | $42.81 | $42.19 | $42.62 | $42.62 | 5,559,034 |
2023-05-08 | $42.87 | $43.33 | $42.63 | $42.77 | $42.77 | 4,748,639 |
2023-05-05 | $42.58 | $43.05 | $42.48 | $42.85 | $42.85 | 3,849,856 |
2023-05-04 | $42.42 | $43.07 | $41.53 | $42.56 | $42.56 | 6,322,050 |
2023-05-03 | $42.87 | $43.23 | $42.20 | $42.33 | $42.33 | 6,138,797 |
2023-05-02 | $43.16 | $43.35 | $42.38 | $42.57 | $42.57 | 6,183,910 |
2023-05-01 | $42.45 | $43.40 | $42.39 | $43.18 | $43.18 | 8,188,490 |
2023-04-28 | $42.78 | $43.03 | $42.37 | $42.44 | $42.44 | 11,350,478 |
2023-04-27 | $42.92 | $43.27 | $42.63 | $42.78 | $42.78 | 6,959,378 |
2023-04-26 | $43.32 | $43.54 | $42.61 | $42.79 | $42.79 | 5,210,059 |
2023-04-25 | $43.30 | $43.71 | $43.30 | $43.61 | $43.61 | 3,007,196 |
2023-04-24 | $43.19 | $43.62 | $42.82 | $43.45 | $43.45 | 4,687,371 |
2023-04-21 | $43.22 | $43.32 | $42.83 | $43.22 | $43.22 | 4,430,053 |
2023-04-20 | $43.08 | $43.14 | $42.66 | $43.00 | $43.00 | 4,304,816 |
2023-04-19 | $42.75 | $43.11 | $42.75 | $43.04 | $43.04 | 3,376,965 |
2023-04-18 | $42.80 | $43.04 | $42.58 | $42.85 | $42.85 | 4,393,573 |
2023-04-17 | $42.32 | $42.72 | $42.20 | $42.67 | $42.67 | 5,623,920 |
2023-04-14 | $42.42 | $42.60 | $41.92 | $42.13 | $42.13 | 6,651,163 |
2023-04-13 | $42.95 | $43.03 | $41.95 | $42.89 | $42.89 | 12,061,450 |
2023-04-12 | $43.30 | $43.50 | $42.96 | $43.08 | $43.08 | 7,717,312 |
2023-04-11 | $43.35 | $43.43 | $43.07 | $43.26 | $43.26 | 4,589,338 |
2023-04-10 | $42.93 | $43.28 | $42.43 | $43.26 | $43.26 | 5,005,590 |
2023-04-06 | $43.13 | $43.33 | $42.77 | $43.06 | $43.06 | 8,638,788 |
2023-04-05 | $42.01 | $43.08 | $42.01 | $42.93 | $42.93 | 7,595,182 |
2023-04-04 | $41.76 | $42.07 | $41.61 | $41.86 | $41.86 | 4,131,814 |
2023-04-03 | $41.81 | $42.17 | $41.44 | $41.81 | $41.81 | 5,013,247 |
2023-03-31 | $41.55 | $41.93 | $41.35 | $41.89 | $41.89 | 5,378,220 |
2023-03-30 | $41.42 | $41.91 | $41.22 | $41.45 | $41.45 | 5,341,419 |
2023-03-29 | $40.93 | $41.36 | $40.92 | $41.15 | $41.15 | 6,126,691 |
2023-03-28 | $40.54 | $41.23 | $40.45 | $40.82 | $40.82 | 6,953,388 |
2023-03-27 | $40.47 | $40.91 | $40.40 | $40.52 | $40.52 | 5,372,074 |
2023-03-24 | $39.13 | $40.25 | $39.06 | $40.24 | $40.24 | 6,985,036 |
2023-03-23 | $39.64 | $40.30 | $38.98 | $39.20 | $39.20 | 8,451,991 |
2023-03-22 | $40.34 | $40.79 | $39.66 | $39.68 | $39.68 | 9,537,169 |
2023-03-21 | $41.95 | $42.03 | $40.24 | $40.68 | $40.68 | 10,248,757 |
2023-03-20 | $42.14 | $42.39 | $41.78 | $41.82 | $41.82 | 12,383,252 |
2023-03-17 | $42.03 | $42.26 | $41.35 | $42.14 | $42.14 | 28,178,198 |
2023-03-16 | $41.58 | $42.19 | $41.20 | $42.15 | $42.15 | 8,506,728 |
2023-03-15 | $41.03 | $42.13 | $40.66 | $41.84 | $41.84 | 10,791,409 |
2023-03-14 | $41.63 | $41.75 | $40.89 | $41.34 | $41.34 | 7,436,050 |
2023-03-13 | $40.08 | $41.52 | $40.00 | $41.39 | $41.39 | 10,779,520 |
2023-03-10 | $40.80 | $40.90 | $39.84 | $40.18 | $40.18 | 6,166,354 |
2023-03-09 | $41.32 | $41.61 | $40.50 | $40.59 | $40.59 | 5,046,453 |
2023-03-08 | $41.04 | $41.36 | $40.76 | $41.25 | $41.25 | 4,665,580 |
2023-03-07 | $41.64 | $41.83 | $40.61 | $41.00 | $41.00 | 8,039,502 |
2023-03-06 | $41.45 | $41.63 | $41.03 | $41.49 | $41.49 | 6,484,522 |
2023-03-03 | $40.49 | $41.42 | $40.32 | $41.38 | $41.38 | 7,547,285 |
2023-03-02 | $39.63 | $40.41 | $39.54 | $40.38 | $40.38 | 8,843,838 |
2023-03-01 | $40.07 | $40.19 | $39.49 | $39.75 | $39.75 | 7,707,804 |
2023-02-28 | $41.27 | $41.38 | $40.34 | $40.39 | $40.39 | 22,622,276 |
2023-02-27 | $41.55 | $42.22 | $41.34 | $41.43 | $41.43 | 5,390,107 |
2023-02-24 | $41.10 | $41.42 | $40.91 | $41.32 | $41.32 | 7,671,720 |
2023-02-23 | $41.84 | $41.96 | $41.46 | $41.84 | $41.48 | 5,860,941 |
2023-02-22 | $42.13 | $42.52 | $41.69 | $41.84 | $41.48 | 6,907,158 |
2023-02-21 | $42.68 | $42.88 | $42.08 | $42.23 | $41.87 | 6,676,000 |
2023-02-17 | $42.94 | $43.34 | $42.52 | $43.05 | $42.68 | 9,367,004 |
2023-02-16 | $42.27 | $42.78 | $41.89 | $42.49 | $42.12 | 6,338,900 |
2023-02-15 | $41.78 | $42.82 | $41.71 | $42.67 | $42.30 | 8,479,486 |
2023-02-14 | $41.82 | $42.79 | $41.52 | $42.03 | $41.67 | 8,258,578 |
2023-02-13 | $40.72 | $41.19 | $40.65 | $41.19 | $41.19 | 5,162,683 |
2023-02-10 | $40.17 | $40.76 | $39.89 | $40.71 | $40.71 | 8,817,963 |
2023-02-09 | $40.27 | $40.55 | $39.69 | $39.99 | $39.99 | 6,727,770 |
2023-02-08 | $40.48 | $40.50 | $39.90 | $40.24 | $40.24 | 6,619,015 |
2023-02-07 | $40.84 | $41.02 | $40.30 | $40.82 | $40.82 | 5,374,225 |
2023-02-06 | $40.88 | $41.04 | $40.29 | $40.96 | $40.96 | 6,949,293 |
2023-02-03 | $41.52 | $41.60 | $40.09 | $40.90 | $40.90 | 6,980,170 |
2023-02-02 | $42.19 | $42.95 | $41.79 | $41.89 | $41.89 | 9,350,950 |
2023-02-01 | $41.91 | $42.60 | $41.64 | $42.30 | $42.30 | 6,373,820 |
2023-01-31 | $41.85 | $42.25 | $41.61 | $42.19 | $42.19 | 5,133,849 |
2023-01-30 | $41.58 | $42.28 | $41.49 | $41.75 | $41.75 | 3,836,465 |
2023-01-27 | $41.51 | $41.81 | $41.28 | $41.69 | $41.69 | 4,773,108 |
2023-01-26 | $41.36 | $41.69 | $41.19 | $41.60 | $41.60 | 3,704,356 |
2023-01-25 | $41.22 | $41.56 | $40.95 | $41.42 | $41.42 | 5,448,639 |
2023-01-24 | $41.86 | $41.96 | $41.24 | $41.51 | $41.51 | 3,871,448 |
2023-01-23 | $42.09 | $42.39 | $41.74 | $41.82 | $41.82 | 4,702,766 |
2023-01-20 | $42.00 | $42.39 | $41.46 | $42.34 | $42.34 | 5,209,749 |
2023-01-19 | $42.18 | $42.25 | $41.68 | $42.04 | $42.04 | 5,570,904 |
2023-01-18 | $43.16 | $43.25 | $42.12 | $42.23 | $42.23 | 4,586,945 |
2023-01-17 | $43.24 | $43.48 | $42.98 | $43.16 | $43.16 | 4,599,766 |
2023-01-13 | $43.13 | $43.54 | $42.89 | $43.38 | $43.38 | 5,776,477 |
2023-01-12 | $44.01 | $44.10 | $43.29 | $43.38 | $43.38 | 6,937,153 |
2023-01-11 | $43.68 | $44.24 | $43.57 | $44.14 | $44.14 | 5,144,188 |
2023-01-10 | $43.86 | $44.06 | $43.17 | $43.69 | $43.69 | 4,502,833 |
2023-01-09 | $43.58 | $44.37 | $43.34 | $44.15 | $44.15 | 9,541,708 |
2023-01-06 | $43.24 | $43.92 | $43.14 | $43.67 | $43.67 | 6,971,935 |
2023-01-05 | $43.41 | $43.48 | $42.29 | $42.78 | $42.78 | 8,058,898 |
2023-01-04 | $43.39 | $43.96 | $43.22 | $43.73 | $43.73 | 4,379,565 |
2023-01-03 | $43.25 | $43.35 | $42.43 | $43.16 | $43.16 | 5,156,717 |
2022-12-30 | $43.14 | $43.31 | $42.85 | $43.23 | $43.23 | 6,185,267 |
2022-12-29 | $43.17 | $43.46 | $43.04 | $43.13 | $43.13 | 3,207,501 |
2022-12-28 | $43.25 | $43.49 | $42.85 | $42.94 | $42.94 | 3,852,629 |
2022-12-27 | $43.17 | $43.27 | $42.86 | $43.15 | $43.15 | 6,136,084 |
2022-12-23 | $42.48 | $43.08 | $42.38 | $43.04 | $43.04 | 3,317,966 |
2022-12-22 | $42.40 | $42.55 | $41.86 | $42.52 | $42.52 | 6,051,859 |
2022-12-21 | $42.36 | $42.72 | $42.20 | $42.63 | $42.63 | 4,721,872 |
2022-12-20 | $41.78 | $42.33 | $41.43 | $42.06 | $42.06 | 7,406,610 |
2022-12-19 | $41.82 | $42.32 | $41.58 | $41.77 | $41.77 | 6,261,042 |
2022-12-16 | $41.85 | $42.02 | $40.84 | $41.93 | $41.93 | 18,680,209 |
2022-12-15 | $42.70 | $42.79 | $41.99 | $42.38 | $42.38 | 6,088,536 |
2022-12-14 | $42.69 | $43.65 | $42.47 | $42.82 | $42.82 | 7,271,206 |
2022-12-13 | $43.29 | $43.51 | $42.19 | $42.54 | $42.54 | 8,747,586 |
2022-12-12 | $41.59 | $42.53 | $41.18 | $42.50 | $42.50 | 5,326,053 |
2022-12-09 | $41.83 | $42.08 | $41.41 | $41.42 | $41.42 | 5,334,159 |
2022-12-08 | $42.22 | $42.38 | $41.57 | $41.77 | $41.77 | 9,186,653 |
2022-12-07 | $42.87 | $42.94 | $42.13 | $42.31 | $42.31 | 14,466,756 |
2022-12-06 | $41.76 | $43.00 | $41.76 | $42.87 | $42.87 | 19,809,316 |
2022-12-05 | $41.18 | $41.79 | $41.07 | $41.75 | $41.75 | 8,675,586 |
2022-12-02 | $41.18 | $41.47 | $40.79 | $41.45 | $41.45 | 5,736,168 |
2022-12-01 | $41.66 | $42.04 | $41.18 | $41.53 | $41.53 | 7,897,042 |
2022-11-30 | $39.95 | $41.39 | $39.89 | $41.37 | $41.37 | 13,045,695 |
2022-11-29 | $40.01 | $40.11 | $39.61 | $40.00 | $40.00 | 7,992,471 |
2022-11-28 | $40.03 | $40.41 | $39.83 | $40.23 | $40.23 | 10,027,653 |
2022-11-25 | $39.98 | $40.27 | $39.94 | $40.07 | $40.07 | 3,381,201 |
2022-11-23 | $39.30 | $39.88 | $39.21 | $39.87 | $39.87 | 6,215,564 |
2022-11-22 | $39.05 | $39.52 | $38.92 | $39.45 | $39.45 | 7,653,647 |
2022-11-21 | $38.51 | $38.83 | $38.36 | $38.70 | $38.70 | 5,784,330 |
2022-11-18 | $37.84 | $38.73 | $37.60 | $38.58 | $38.58 | 7,599,060 |
2022-11-17 | $37.66 | $37.88 | $37.24 | $37.48 | $37.48 | 5,341,799 |
2022-11-16 | $38.31 | $38.72 | $38.03 | $38.06 | $38.06 | 5,964,019 |
2022-11-15 | $38.42 | $38.83 | $37.78 | $38.24 | $38.24 | 6,885,586 |
2022-11-14 | $39.00 | $39.07 | $38.03 | $38.06 | $38.06 | 6,553,758 |
2022-11-11 | $39.16 | $39.37 | $38.46 | $39.11 | $38.77 | 7,487,782 |
2022-11-10 | $38.99 | $39.11 | $38.19 | $39.00 | $38.66 | 8,648,413 |
2022-11-09 | $37.57 | $38.27 | $37.54 | $37.69 | $37.36 | 11,904,393 |
2022-11-08 | $36.62 | $37.82 | $36.62 | $37.71 | $37.38 | 11,552,477 |
2022-11-07 | $37.47 | $37.63 | $36.03 | $36.68 | $36.36 | 11,146,216 |
2022-11-04 | $37.18 | $37.53 | $36.38 | $37.18 | $36.85 | 12,529,724 |
2022-11-03 | $36.12 | $37.80 | $36.10 | $36.96 | $36.64 | 14,922,120 |
2022-11-02 | $38.49 | $39.27 | $37.98 | $38.04 | $37.71 | 8,601,357 |
2022-11-01 | $38.90 | $39.01 | $38.54 | $38.76 | $38.76 | 5,368,301 |
2022-10-31 | $38.70 | $38.86 | $38.39 | $38.59 | $38.59 | 6,293,731 |
2022-10-28 | $37.75 | $38.81 | $37.75 | $38.76 | $38.76 | 7,582,896 |
2022-10-27 | $38.06 | $38.55 | $37.61 | $37.70 | $37.70 | 9,687,821 |
2022-10-26 | $37.81 | $38.29 | $37.36 | $37.61 | $37.61 | 13,319,895 |
2022-10-25 | $36.87 | $37.87 | $36.85 | $37.76 | $37.76 | 7,479,924 |
2022-10-24 | $36.95 | $37.26 | $36.67 | $36.87 | $36.87 | 5,191,832 |
2022-10-21 | $35.74 | $36.99 | $35.45 | $36.72 | $36.72 | 11,674,862 |
2022-10-20 | $36.64 | $36.67 | $35.19 | $35.54 | $35.54 | 10,085,720 |
2022-10-19 | $36.93 | $37.46 | $36.78 | $36.85 | $36.85 | 6,263,270 |
2022-10-18 | $37.56 | $38.05 | $37.27 | $37.56 | $37.56 | 7,505,432 |
2022-10-17 | $37.30 | $37.85 | $37.01 | $37.10 | $37.10 | 7,906,186 |
2022-10-14 | $37.58 | $37.85 | $36.49 | $36.59 | $36.59 | 6,830,065 |
2022-10-13 | $35.41 | $37.42 | $35.32 | $37.23 | $37.23 | 9,324,617 |
2022-10-12 | $37.54 | $37.55 | $35.94 | $35.96 | $35.96 | 7,568,461 |
2022-10-11 | $37.70 | $38.24 | $37.40 | $37.47 | $37.47 | 8,315,528 |
2022-10-10 | $37.17 | $37.92 | $37.17 | $37.81 | $37.81 | 11,501,206 |
2022-10-07 | $37.69 | $37.84 | $36.76 | $36.96 | $36.96 | 7,119,519 |
2022-10-06 | $38.56 | $38.67 | $37.69 | $37.76 | $37.76 | 7,820,266 |
2022-10-05 | $39.25 | $39.36 | $38.17 | $38.70 | $38.70 | 9,915,337 |
2022-10-04 | $38.75 | $40.04 | $38.67 | $40.01 | $40.01 | 12,357,292 |
2022-10-03 | $38.25 | $38.84 | $37.78 | $38.48 | $38.48 | 10,537,729 |
2022-09-30 | $37.94 | $38.23 | $37.36 | $37.46 | $37.46 | 9,616,952 |
2022-09-29 | $39.42 | $39.47 | $37.38 | $37.75 | $37.75 | 14,024,407 |
2022-09-28 | $40.37 | $40.57 | $39.63 | $39.68 | $39.68 | 10,342,524 |
2022-09-27 | $40.73 | $41.00 | $39.73 | $40.15 | $40.15 | 8,304,180 |
2022-09-26 | $41.67 | $41.70 | $40.18 | $40.58 | $40.58 | 6,173,011 |
2022-09-23 | $41.17 | $41.89 | $40.81 | $41.67 | $41.67 | 8,677,264 |
2022-09-22 | $42.06 | $42.11 | $41.48 | $41.68 | $41.68 | 6,440,143 |
2022-09-21 | $43.02 | $43.36 | $42.07 | $42.10 | $42.10 | 6,411,209 |
2022-09-20 | $42.99 | $43.17 | $42.64 | $42.78 | $42.78 | 6,440,952 |
2022-09-19 | $42.94 | $43.40 | $42.78 | $43.39 | $43.39 | 6,484,621 |
2022-09-16 | $43.23 | $43.41 | $42.82 | $43.21 | $43.21 | 12,995,405 |
2022-09-15 | $44.08 | $44.10 | $43.11 | $43.24 | $43.24 | 5,741,795 |
2022-09-14 | $44.04 | $44.71 | $44.01 | $44.35 | $44.35 | 6,671,441 |
2022-09-13 | $45.63 | $45.73 | $43.82 | $44.02 | $44.02 | 7,948,746 |
2022-09-12 | $45.94 | $46.19 | $45.60 | $46.11 | $46.11 | 7,599,031 |
2022-09-09 | $45.77 | $46.13 | $45.43 | $45.84 | $45.84 | 6,476,686 |
2022-09-08 | $44.86 | $45.68 | $44.81 | $45.37 | $45.37 | 7,210,529 |
2022-09-07 | $44.18 | $45.49 | $44.11 | $45.11 | $45.11 | 10,215,903 |
2022-09-06 | $44.21 | $44.91 | $43.80 | $43.89 | $43.89 | 5,565,435 |
2022-09-02 | $44.72 | $45.27 | $43.99 | $44.08 | $44.08 | 6,900,628 |
2022-09-01 | $43.72 | $44.59 | $43.72 | $44.45 | $44.45 | 5,398,837 |
2022-08-31 | $44.04 | $44.69 | $43.90 | $43.91 | $43.91 | 8,360,559 |
2022-08-30 | $44.97 | $45.11 | $43.88 | $44.06 | $44.06 | 4,535,670 |
2022-08-29 | $44.38 | $45.37 | $44.24 | $45.00 | $45.00 | 5,034,315 |
2022-08-26 | $46.07 | $46.14 | $44.67 | $44.71 | $44.71 | 7,581,739 |
2022-08-25 | $45.68 | $45.94 | $45.28 | $45.82 | $45.82 | 7,465,196 |
2022-08-24 | $44.96 | $45.54 | $44.93 | $45.49 | $45.49 | 8,468,117 |
2022-08-23 | $45.27 | $45.36 | $44.71 | $45.07 | $45.07 | 7,160,419 |
2022-08-22 | $45.94 | $46.03 | $45.22 | $45.35 | $45.35 | 3,908,733 |
2022-08-19 | $46.26 | $46.49 | $46.04 | $46.14 | $46.14 | 7,242,671 |
2022-08-18 | $46.32 | $46.71 | $46.14 | $46.31 | $46.31 | 6,845,268 |
2022-08-17 | $46.42 | $46.54 | $45.99 | $46.25 | $46.25 | 5,561,416 |
2022-08-16 | $46.65 | $47.23 | $46.57 | $46.69 | $46.69 | 5,112,433 |
2022-08-15 | $46.03 | $46.75 | $46.02 | $46.70 | $46.70 | 4,595,239 |
2022-08-12 | $45.50 | $46.26 | $45.49 | $46.17 | $46.17 | 4,872,535 |
2022-08-11 | $45.59 | $46.30 | $45.43 | $45.70 | $45.37 | 4,249,044 |
2022-08-10 | $45.56 | $45.68 | $44.85 | $45.53 | $45.20 | 4,985,958 |
2022-08-09 | $45.13 | $45.58 | $44.97 | $45.40 | $45.07 | 4,920,883 |
2022-08-08 | $45.37 | $45.53 | $44.70 | $44.98 | $44.65 | 3,993,606 |
2022-08-05 | $45.00 | $45.60 | $44.13 | $44.77 | $44.45 | 11,593,768 |
2022-08-04 | $44.49 | $45.37 | $44.43 | $45.06 | $44.73 | 6,942,443 |
2022-08-03 | $44.27 | $44.99 | $43.96 | $44.31 | $43.99 | 10,693,172 |
2022-08-02 | $46.28 | $46.52 | $45.75 | $45.83 | $45.50 | 5,300,317 |
2022-08-01 | $46.41 | $46.60 | $45.52 | $46.11 | $45.78 | 5,684,245 |
2022-07-29 | $46.02 | $46.75 | $46.02 | $46.49 | $46.15 | 4,581,965 |
2022-07-28 | $45.03 | $46.30 | $44.81 | $46.27 | $45.93 | 8,173,456 |
2022-07-27 | $44.54 | $44.67 | $44.02 | $44.46 | $44.14 | 7,081,963 |
2022-07-26 | $44.63 | $44.97 | $44.35 | $44.70 | $44.38 | 4,655,737 |
2022-07-25 | $44.10 | $44.56 | $43.88 | $44.42 | $44.10 | 3,561,769 |
2022-07-22 | $43.48 | $44.10 | $43.47 | $44.02 | $43.70 | 4,120,817 |
2022-07-21 | $43.17 | $43.29 | $42.73 | $43.26 | $42.95 | 6,199,937 |
2022-07-20 | $43.90 | $44.12 | $43.09 | $43.10 | $42.79 | 8,758,511 |
2022-07-19 | $44.22 | $44.35 | $43.62 | $43.70 | $43.38 | 7,205,061 |
2022-07-18 | $44.30 | $44.52 | $43.74 | $43.76 | $43.44 | 3,669,435 |
2022-07-15 | $44.31 | $44.60 | $43.64 | $44.23 | $43.91 | 4,905,260 |
2022-07-14 | $42.89 | $44.22 | $42.74 | $44.15 | $43.83 | 4,504,104 |
2022-07-13 | $43.67 | $44.26 | $43.47 | $43.60 | $43.28 | 4,895,213 |
2022-07-12 | $44.38 | $44.97 | $44.00 | $44.23 | $43.91 | 3,997,289 |
2022-07-11 | $44.24 | $44.54 | $43.74 | $44.43 | $44.11 | 3,848,056 |
2022-07-08 | $44.56 | $44.70 | $44.01 | $44.29 | $43.97 | 3,449,768 |
2022-07-07 | $44.81 | $45.13 | $44.35 | $44.39 | $44.07 | 4,554,267 |
2022-07-06 | $44.14 | $44.71 | $43.54 | $44.26 | $43.94 | 4,615,781 |
2022-07-05 | $45.84 | $45.90 | $42.75 | $43.62 | $43.30 | 8,065,009 |
2022-07-01 | $45.20 | $46.13 | $45.14 | $46.07 | $45.74 | 7,685,377 |
2022-06-30 | $44.15 | $45.66 | $43.88 | $45.32 | $44.99 | 10,676,452 |
2022-06-29 | $43.94 | $44.47 | $43.93 | $44.34 | $44.02 | 4,833,535 |
2022-06-28 | $43.97 | $44.41 | $43.60 | $43.88 | $43.56 | 5,864,314 |
2022-06-27 | $43.21 | $44.16 | $43.09 | $43.89 | $43.57 | 4,465,395 |
2022-06-24 | $42.31 | $43.36 | $42.11 | $43.29 | $42.98 | 7,172,474 |
2022-06-23 | $41.95 | $42.42 | $41.81 | $42.23 | $41.92 | 4,917,928 |
2022-06-22 | $41.27 | $42.17 | $41.11 | $41.69 | $41.39 | 5,921,894 |
2022-06-21 | $41.23 | $41.89 | $41.01 | $41.60 | $41.30 | 6,421,684 |
2022-06-17 | $41.39 | $41.61 | $40.17 | $40.91 | $40.61 | 14,637,815 |
2022-06-16 | $41.51 | $41.73 | $40.77 | $41.22 | $40.92 | 7,851,118 |
2022-06-15 | $42.66 | $43.04 | $41.65 | $42.26 | $41.95 | 7,565,681 |
2022-06-14 | $43.81 | $43.91 | $41.73 | $42.31 | $42.00 | 9,114,138 |
2022-06-13 | $45.26 | $45.44 | $43.52 | $43.68 | $43.36 | 8,093,687 |
2022-06-10 | $46.12 | $46.42 | $45.70 | $46.01 | $45.68 | 6,626,515 |
2022-06-09 | $47.92 | $48.15 | $46.53 | $46.66 | $46.32 | 5,264,406 |
2022-06-08 | $48.93 | $49.23 | $48.06 | $48.17 | $47.82 | 5,527,106 |
2022-06-07 | $48.59 | $49.13 | $48.30 | $49.05 | $48.69 | 4,058,882 |
2022-06-06 | $49.10 | $49.14 | $48.44 | $48.55 | $48.20 | 4,454,907 |
2022-06-03 | $48.74 | $49.20 | $48.67 | $48.73 | $48.38 | 4,445,170 |
2022-06-02 | $49.48 | $49.49 | $48.08 | $48.99 | $48.63 | 5,221,835 |
2022-06-01 | $49.50 | $49.50 | $48.69 | $49.19 | $48.83 | 4,850,941 |
2022-05-31 | $49.47 | $49.68 | $48.86 | $49.15 | $48.79 | 12,224,693 |
2022-05-27 | $49.04 | $49.86 | $48.94 | $49.85 | $49.49 | 5,224,897 |
2022-05-26 | $49.05 | $49.50 | $49.01 | $49.16 | $48.80 | 5,005,359 |
2022-05-25 | $48.83 | $49.19 | $48.66 | $49.02 | $48.66 | 5,183,642 |
2022-05-24 | $47.90 | $49.02 | $47.48 | $48.83 | $48.48 | 6,421,590 |
2022-05-23 | $47.80 | $48.15 | $47.41 | $47.89 | $47.54 | 4,333,195 |
2022-05-20 | $47.37 | $47.62 | $46.35 | $47.15 | $46.81 | 6,175,858 |
2022-05-19 | $47.06 | $47.52 | $46.42 | $47.35 | $47.01 | 5,821,656 |
2022-05-18 | $47.63 | $47.89 | $46.95 | $47.13 | $46.79 | 6,946,191 |
2022-05-17 | $47.00 | $47.56 | $46.37 | $47.54 | $47.20 | 5,123,357 |
2022-05-16 | $46.86 | $47.26 | $46.41 | $46.87 | $46.53 | 4,707,506 |
2022-05-13 | $46.16 | $46.77 | $45.85 | $46.73 | $46.39 | 5,592,801 |
2022-05-12 | $47.34 | $47.70 | $45.40 | $45.85 | $45.52 | 12,044,403 |
2022-05-11 | $46.71 | $48.36 | $46.60 | $47.62 | $46.93 | 9,406,440 |
2022-05-10 | $47.22 | $48.01 | $46.22 | $46.76 | $46.08 | 8,876,164 |
2022-05-09 | $47.06 | $47.19 | $46.28 | $46.73 | $46.05 | 6,466,042 |
2022-05-06 | $46.86 | $47.32 | $46.49 | $47.06 | $46.38 | 10,963,702 |
2022-05-05 | $47.64 | $47.68 | $46.45 | $46.90 | $46.22 | 7,051,491 |
2022-05-04 | $47.24 | $47.95 | $46.80 | $47.92 | $47.22 | 8,196,434 |
2022-05-03 | $46.85 | $47.63 | $46.54 | $46.69 | $46.01 | 4,514,755 |
2022-05-02 | $46.87 | $47.30 | $46.07 | $46.65 | $45.97 | 6,330,065 |
2022-04-29 | $48.16 | $48.30 | $46.71 | $46.78 | $46.10 | 7,185,450 |
2022-04-28 | $47.85 | $48.50 | $47.57 | $48.34 | $47.64 | 6,496,111 |
2022-04-27 | $48.50 | $48.85 | $47.74 | $47.79 | $47.10 | 6,906,397 |
2022-04-26 | $48.37 | $49.34 | $48.27 | $48.42 | $47.72 | 4,836,467 |
2022-04-25 | $48.65 | $48.95 | $47.49 | $48.77 | $48.06 | 6,257,119 |
2022-04-22 | $49.68 | $49.86 | $48.56 | $48.65 | $47.94 | 7,508,397 |
2022-04-21 | $50.02 | $50.71 | $49.70 | $49.74 | $49.02 | 5,337,290 |
2022-04-20 | $50.15 | $50.66 | $50.01 | $50.25 | $49.52 | 6,189,477 |
2022-04-19 | $49.33 | $49.60 | $49.11 | $49.50 | $48.78 | 4,314,241 |
2022-04-18 | $49.03 | $49.38 | $48.82 | $49.23 | $48.52 | 5,408,031 |
2022-04-14 | $48.88 | $49.35 | $48.64 | $49.03 | $48.32 | 6,493,588 |
2022-04-13 | $48.06 | $48.72 | $47.97 | $48.64 | $47.93 | 7,015,692 |
2022-04-12 | $48.17 | $48.67 | $47.76 | $48.05 | $47.35 | 7,535,552 |
2022-04-11 | $49.93 | $50.14 | $48.17 | $48.24 | $47.54 | 7,488,317 |
2022-04-08 | $50.11 | $50.29 | $49.25 | $50.13 | $49.40 | 6,020,741 |
2022-04-07 | $49.50 | $50.13 | $49.27 | $50.02 | $49.29 | 13,464,055 |
2022-04-06 | $48.06 | $49.84 | $47.91 | $49.71 | $48.99 | 12,439,536 |
2022-04-05 | $47.33 | $48.18 | $47.33 | $47.80 | $47.11 | 8,459,050 |
2022-04-04 | $47.75 | $47.79 | $46.83 | $47.34 | $46.65 | 6,212,778 |
2022-04-01 | $47.60 | $47.83 | $47.29 | $47.66 | $46.97 | 10,273,575 |
2022-03-31 | $47.40 | $48.03 | $47.31 | $47.63 | $46.94 | 8,196,466 |
2022-03-30 | $46.95 | $47.25 | $46.79 | $47.23 | $46.54 | 6,125,841 |
2022-03-29 | $46.01 | $47.02 | $46.01 | $46.99 | $46.31 | 8,463,861 |
2022-03-28 | $45.58 | $46.03 | $45.32 | $46.02 | $45.35 | 9,274,729 |
2022-03-25 | $44.47 | $45.55 | $44.42 | $45.51 | $44.85 | 5,629,406 |
2022-03-24 | $43.84 | $44.57 | $43.78 | $44.47 | $43.82 | 4,872,756 |
2022-03-23 | $43.62 | $44.01 | $43.05 | $43.70 | $43.07 | 7,221,384 |
2022-03-22 | $43.81 | $43.99 | $43.35 | $43.63 | $43.00 | 5,688,703 |
2022-03-21 | $43.29 | $43.71 | $43.21 | $43.66 | $43.03 | 8,506,257 |
2022-03-18 | $43.31 | $43.53 | $42.86 | $43.25 | $42.62 | 12,323,493 |
2022-03-17 | $43.47 | $43.75 | $43.31 | $43.45 | $42.82 | 7,454,410 |
2022-03-16 | $43.64 | $44.09 | $42.71 | $43.44 | $42.81 | 8,718,785 |
2022-03-15 | $43.89 | $44.02 | $43.27 | $43.76 | $43.12 | 6,384,971 |
2022-03-14 | $43.70 | $44.12 | $43.52 | $43.58 | $42.95 | 6,793,504 |
2022-03-11 | $44.24 | $44.40 | $43.59 | $43.63 | $43.00 | 6,407,446 |
2022-03-10 | $43.31 | $43.81 | $43.14 | $43.60 | $42.97 | 9,859,163 |
2022-03-09 | $43.74 | $43.92 | $43.26 | $43.55 | $42.92 | 8,573,141 |
2022-03-08 | $44.16 | $44.29 | $43.10 | $43.49 | $42.86 | 8,624,210 |
2022-03-07 | $44.17 | $44.73 | $43.77 | $43.83 | $43.19 | 10,065,249 |
2022-03-04 | $42.88 | $44.28 | $42.54 | $44.28 | $43.64 | 9,041,637 |
2022-03-03 | $42.80 | $43.31 | $42.77 | $43.13 | $42.50 | 7,236,186 |
2022-03-02 | $42.34 | $43.03 | $42.14 | $42.76 | $42.14 | 7,133,745 |
2022-03-01 | $42.00 | $42.65 | $41.87 | $42.23 | $41.62 | 8,039,113 |
2022-02-28 | $42.15 | $42.85 | $41.90 | $42.56 | $41.94 | 13,253,605 |
2022-02-25 | $41.34 | $42.68 | $41.29 | $42.60 | $41.98 | 7,981,394 |
2022-02-24 | $40.84 | $41.40 | $40.11 | $41.30 | $40.70 | 11,997,746 |
2022-02-23 | $41.72 | $41.89 | $40.81 | $40.97 | $40.05 | 8,161,910 |
2022-02-22 | $41.73 | $41.96 | $41.36 | $41.65 | $40.71 | 11,352,215 |
2022-02-18 | $41.99 | $41.99 | $41.45 | $41.63 | $40.69 | 8,963,780 |
2022-02-17 | $41.85 | $42.01 | $41.43 | $41.75 | $40.81 | 7,959,965 |
2022-02-16 | $41.96 | $42.29 | $41.56 | $42.00 | $41.06 | 9,731,576 |
2022-02-15 | $42.33 | $42.51 | $41.43 | $41.74 | $40.80 | 10,471,908 |
2022-02-14 | $42.27 | $42.35 | $41.28 | $42.20 | $41.25 | 13,118,498 |
2022-02-11 | $42.12 | $42.74 | $41.99 | $42.13 | $41.18 | 11,253,663 |
2022-02-10 | $42.21 | $42.91 | $41.96 | $42.04 | $41.09 | 11,356,527 |
2022-02-09 | $43.16 | $43.49 | $42.54 | $42.60 | $41.64 | 10,408,546 |
2022-02-08 | $43.88 | $44.02 | $42.96 | $43.02 | $42.05 | 14,755,390 |
2022-02-07 | $43.10 | $43.74 | $43.04 | $43.64 | $42.66 | 14,387,974 |
2022-02-04 | $42.67 | $43.90 | $42.62 | $43.52 | $42.54 | 17,454,564 |
2022-02-03 | $42.19 | $44.02 | $42.19 | $43.79 | $42.80 | 25,588,404 |
2022-02-02 | $41.06 | $43.09 | $40.80 | $42.86 | $41.90 | 29,696,453 |
2022-02-01 | $57.66 | $58.21 | $56.93 | $57.83 | $40.32 | 10,562,948 |
2022-01-31 | $56.75 | $58.00 | $56.66 | $57.95 | $40.40 | 13,534,337 |
2022-01-28 | $55.92 | $57.37 | $55.54 | $57.33 | $39.97 | 11,840,898 |
2022-01-27 | $56.10 | $57.15 | $55.61 | $56.13 | $39.13 | 15,548,645 |
2022-01-26 | $55.64 | $56.50 | $55.29 | $55.70 | $38.84 | 11,772,497 |
2022-01-25 | $55.63 | $56.08 | $55.17 | $55.46 | $38.67 | 11,167,318 |
2022-01-24 | $57.06 | $57.19 | $54.65 | $56.10 | $39.11 | 14,615,157 |
2022-01-21 | $57.25 | $57.45 | $56.49 | $56.77 | $39.58 | 13,227,091 |
2022-01-20 | $56.80 | $57.93 | $56.54 | $56.98 | $39.73 | 11,848,419 |
2022-01-19 | $56.06 | $56.88 | $56.00 | $56.49 | $39.39 | 10,971,628 |
2022-01-18 | $55.44 | $56.23 | $55.33 | $56.04 | $39.07 | 14,385,842 |
2022-01-14 | $56.50 | $56.63 | $56.02 | $56.24 | $39.21 | 10,372,412 |
2022-01-13 | $56.42 | $56.93 | $56.22 | $56.49 | $39.39 | 14,125,426 |
2022-01-12 | $55.49 | $56.05 | $55.25 | $55.99 | $39.04 | 12,623,271 |
2022-01-11 | $56.77 | $56.84 | $55.11 | $55.62 | $38.78 | 13,333,985 |
2022-01-10 | $56.75 | $57.03 | $56.25 | $56.82 | $39.62 | 12,321,743 |
2022-01-07 | $56.73 | $57.19 | $56.24 | $56.64 | $39.49 | 11,806,791 |
2022-01-06 | $56.88 | $57.12 | $56.58 | $56.73 | $39.55 | 7,993,972 |
2022-01-05 | $57.00 | $57.82 | $56.87 | $56.97 | $39.72 | 13,295,897 |
2022-01-04 | $56.60 | $57.63 | $56.60 | $57.01 | $39.75 | 12,404,776 |
2022-01-03 | $57.10 | $57.16 | $55.75 | $57.07 | $39.79 | 14,899,770 |
2021-12-31 | $56.91 | $58.01 | $56.91 | $57.76 | $40.27 | 5,493,250 |
2021-12-30 | $56.66 | $57.51 | $56.63 | $57.35 | $39.99 | 8,381,573 |
2021-12-29 | $55.80 | $56.89 | $55.77 | $56.65 | $39.50 | 6,610,546 |
2021-12-28 | $54.85 | $55.64 | $54.79 | $55.61 | $38.77 | 4,586,857 |
2021-12-27 | $54.49 | $54.86 | $54.37 | $54.81 | $38.21 | 2,974,148 |
2021-12-23 | $54.46 | $54.89 | $54.39 | $54.49 | $37.99 | 4,988,865 |
2021-12-22 | $53.72 | $54.46 | $53.67 | $54.37 | $37.91 | 6,016,042 |
2021-12-21 | $53.84 | $54.29 | $53.34 | $53.94 | $37.61 | 6,426,833 |
2021-12-20 | $52.93 | $53.50 | $51.93 | $53.40 | $37.23 | 9,315,186 |
2021-12-17 | $53.76 | $54.42 | $53.21 | $53.52 | $37.32 | 17,833,325 |
2021-12-16 | $54.61 | $54.98 | $54.28 | $54.36 | $37.90 | 9,132,054 |
2021-12-15 | $54.00 | $54.76 | $53.77 | $54.69 | $38.13 | 6,540,161 |
2021-12-14 | $53.91 | $54.34 | $53.49 | $53.85 | $37.55 | 6,860,134 |
2021-12-13 | $53.82 | $54.38 | $53.48 | $54.14 | $37.75 | 10,181,935 |
2021-12-10 | $53.51 | $53.99 | $53.16 | $53.91 | $37.59 | 6,183,544 |
2021-12-09 | $53.32 | $53.57 | $52.79 | $53.14 | $37.05 | 7,424,169 |
2021-12-08 | $54.20 | $54.32 | $53.08 | $53.43 | $37.25 | 7,298,332 |
2021-12-07 | $53.45 | $54.28 | $53.42 | $53.92 | $37.59 | 9,251,751 |
2021-12-06 | $53.27 | $54.12 | $53.04 | $53.53 | $37.32 | 8,585,111 |
2021-12-03 | $53.33 | $53.45 | $51.73 | $52.74 | $36.77 | 11,724,623 |
2021-12-02 | $52.66 | $53.51 | $52.63 | $52.92 | $36.90 | 10,169,474 |
2021-12-01 | $53.25 | $53.74 | $52.23 | $52.29 | $36.46 | 8,364,284 |
2021-11-30 | $53.86 | $53.92 | $52.30 | $52.73 | $36.76 | 14,721,602 |
2021-11-29 | $53.74 | $54.35 | $53.43 | $54.17 | $37.77 | 5,972,620 |
2021-11-26 | $54.30 | $54.32 | $53.30 | $53.43 | $37.25 | 4,222,954 |
2021-11-24 | $54.34 | $54.66 | $54.00 | $54.51 | $38.01 | 4,122,160 |
2021-11-23 | $53.78 | $54.49 | $53.78 | $54.38 | $37.91 | 4,952,977 |
2021-11-22 | $53.61 | $54.60 | $53.54 | $53.96 | $37.62 | 6,249,093 |
2021-11-19 | $53.56 | $53.80 | $53.22 | $53.61 | $37.38 | 6,107,716 |
2021-11-18 | $53.45 | $53.87 | $53.19 | $53.54 | $37.33 | 6,243,498 |
2021-11-17 | $54.14 | $54.28 | $53.33 | $53.58 | $37.36 | 9,369,630 |
2021-11-16 | $54.79 | $54.86 | $54.19 | $54.25 | $37.82 | 5,145,976 |
2021-11-15 | $54.45 | $54.79 | $54.03 | $54.77 | $38.19 | 4,804,431 |
2021-11-12 | $54.30 | $54.77 | $54.17 | $54.40 | $37.93 | 5,330,384 |
2021-11-11 | $54.39 | $54.74 | $54.01 | $54.70 | $37.87 | 6,128,768 |
2021-11-10 | $54.04 | $54.51 | $53.78 | $54.45 | $37.70 | 5,144,472 |
2021-11-09 | $53.25 | $54.21 | $53.12 | $54.09 | $37.45 | 7,788,819 |
2021-11-08 | $54.11 | $54.24 | $52.63 | $53.12 | $36.78 | 7,094,424 |
2021-11-05 | $54.17 | $54.65 | $54.07 | $54.14 | $37.48 | 6,544,322 |
2021-11-04 | $54.02 | $54.18 | $53.50 | $54.11 | $37.46 | 8,786,412 |
2021-11-03 | $54.04 | $54.70 | $53.45 | $54.05 | $37.42 | 7,172,437 |
2021-11-02 | $53.95 | $54.18 | $53.41 | $53.74 | $37.21 | 8,107,206 |
2021-11-01 | $53.03 | $54.03 | $52.58 | $53.89 | $37.31 | 8,124,339 |
2021-10-29 | $52.67 | $53.54 | $52.59 | $53.19 | $36.83 | 9,314,946 |
2021-10-28 | $52.00 | $52.80 | $51.97 | $52.75 | $36.52 | 7,313,368 |
2021-10-27 | $51.87 | $52.30 | $51.53 | $51.98 | $35.99 | 5,983,536 |
2021-10-26 | $51.79 | $52.30 | $51.62 | $52.02 | $36.02 | 5,232,586 |
2021-10-25 | $51.22 | $51.83 | $51.09 | $51.59 | $35.72 | 4,730,680 |
2021-10-22 | $51.24 | $51.51 | $51.09 | $51.31 | $35.52 | 4,799,861 |
2021-10-21 | $50.88 | $51.26 | $50.80 | $51.07 | $35.36 | 4,279,498 |
2021-10-20 | $50.32 | $51.28 | $50.27 | $51.21 | $35.46 | 5,985,409 |
2021-10-19 | $50.11 | $50.38 | $49.89 | $50.32 | $34.84 | 4,798,172 |
2021-10-18 | $49.43 | $49.95 | $49.18 | $49.89 | $34.54 | 5,260,704 |
2021-10-15 | $50.23 | $50.66 | $49.77 | $49.81 | $34.49 | 8,107,830 |
2021-10-14 | $49.27 | $50.23 | $49.12 | $50.13 | $34.71 | 8,709,638 |
2021-10-13 | $48.41 | $49.12 | $48.18 | $49.08 | $33.98 | 7,502,944 |
2021-10-12 | $47.72 | $48.46 | $47.56 | $48.29 | $33.43 | 6,209,387 |
2021-10-11 | $48.41 | $48.41 | $47.50 | $47.57 | $32.94 | 4,388,979 |
2021-10-08 | $48.71 | $48.90 | $48.27 | $48.35 | $33.48 | 4,670,814 |
2021-10-07 | $49.21 | $49.33 | $48.58 | $48.71 | $33.72 | 6,942,315 |
2021-10-06 | $48.09 | $49.13 | $47.77 | $49.11 | $34.00 | 7,044,096 |
2021-10-05 | $48.51 | $48.89 | $47.97 | $48.34 | $33.47 | 8,354,991 |
2021-10-04 | $47.72 | $48.45 | $47.57 | $48.35 | $33.48 | 10,789,029 |
2021-10-01 | $48.42 | $48.70 | $47.72 | $47.79 | $33.09 | 7,948,693 |
2021-09-30 | $48.64 | $48.87 | $48.04 | $48.34 | $33.47 | 9,699,579 |
2021-09-29 | $48.26 | $48.93 | $48.08 | $48.63 | $33.67 | 7,890,282 |
2021-09-28 | $48.59 | $48.87 | $48.13 | $48.20 | $33.37 | 7,479,041 |
2021-09-27 | $49.30 | $49.80 | $48.82 | $48.89 | $33.85 | 6,415,373 |
2021-09-24 | $49.43 | $49.85 | $49.09 | $49.24 | $34.09 | 5,458,204 |
2021-09-23 | $49.38 | $50.27 | $49.17 | $49.65 | $34.38 | 5,726,361 |
2021-09-22 | $49.30 | $49.68 | $48.89 | $49.38 | $34.19 | 6,990,628 |
2021-09-21 | $49.71 | $49.81 | $48.99 | $49.02 | $33.94 | 6,820,040 |
2021-09-20 | $49.76 | $50.21 | $49.04 | $49.71 | $34.42 | 8,677,035 |
2021-09-17 | $50.20 | $50.77 | $49.55 | $49.86 | $34.52 | 18,571,128 |
2021-09-16 | $50.68 | $50.73 | $50.13 | $50.18 | $34.74 | 8,198,663 |
2021-09-15 | $50.38 | $50.94 | $50.05 | $50.85 | $35.21 | 10,880,114 |
2021-09-14 | $50.98 | $50.98 | $50.21 | $50.38 | $34.88 | 8,252,512 |
2021-09-13 | $50.42 | $50.99 | $50.21 | $50.56 | $35.01 | 9,061,812 |
2021-09-10 | $50.37 | $50.54 | $49.87 | $49.91 | $34.56 | 8,208,058 |
2021-09-09 | $50.14 | $50.62 | $49.98 | $50.23 | $34.78 | 6,785,105 |
2021-09-08 | $49.52 | $50.62 | $49.32 | $50.36 | $34.87 | 7,435,777 |
2021-09-07 | $49.70 | $49.91 | $49.38 | $49.51 | $34.28 | 6,870,151 |
2021-09-03 | $49.77 | $50.20 | $49.48 | $49.82 | $34.49 | 4,956,486 |
2021-09-02 | $49.63 | $50.34 | $49.56 | $50.10 | $34.69 | 7,090,110 |
2021-09-01 | $49.11 | $49.68 | $48.93 | $49.60 | $34.34 | 5,718,770 |
2021-08-31 | $49.10 | $49.19 | $48.78 | $49.02 | $33.94 | 8,694,505 |
2021-08-30 | $49.03 | $49.42 | $48.92 | $49.25 | $34.10 | 4,158,065 |
2021-08-27 | $48.87 | $49.41 | $48.87 | $49.09 | $33.99 | 5,314,508 |
2021-08-26 | $48.99 | $49.00 | $48.69 | $48.78 | $33.77 | 3,746,080 |
2021-08-25 | $48.85 | $49.06 | $48.70 | $48.89 | $33.85 | 6,827,965 |
2021-08-24 | $49.12 | $49.12 | $48.51 | $48.91 | $33.86 | 4,648,720 |
2021-08-23 | $49.17 | $49.45 | $48.82 | $49.06 | $33.97 | 5,167,655 |
2021-08-20 | $48.73 | $49.42 | $48.46 | $49.36 | $34.17 | 9,351,454 |
2021-08-19 | $48.32 | $49.10 | $48.28 | $48.79 | $33.78 | 5,555,141 |
2021-08-18 | $48.31 | $48.44 | $47.96 | $48.22 | $33.39 | 7,270,177 |
2021-08-17 | $48.36 | $48.41 | $47.74 | $48.36 | $33.48 | 6,716,003 |
2021-08-16 | $48.50 | $49.10 | $48.41 | $48.58 | $33.63 | 8,814,188 |
2021-08-13 | $48.22 | $48.40 | $48.04 | $48.35 | $33.48 | 3,082,299 |
2021-08-12 | $48.06 | $48.17 | $47.76 | $48.03 | $33.25 | 5,343,100 |
2021-08-11 | $47.75 | $48.26 | $47.67 | $48.20 | $33.11 | 5,103,003 |
2021-08-10 | $47.45 | $47.82 | $47.22 | $47.57 | $32.67 | 4,927,874 |
2021-08-09 | $47.51 | $47.60 | $47.10 | $47.43 | $32.58 | 3,673,259 |
2021-08-06 | $47.57 | $47.88 | $47.31 | $47.60 | $32.70 | 4,871,711 |
2021-08-05 | $46.83 | $47.77 | $46.81 | $47.67 | $32.74 | 5,778,096 |
2021-08-04 | $47.20 | $47.37 | $46.42 | $46.77 | $32.13 | 5,471,240 |
2021-08-03 | $47.45 | $47.57 | $47.04 | $47.38 | $32.54 | 6,120,366 |
2021-08-02 | $47.07 | $47.40 | $46.80 | $47.03 | $32.30 | 5,409,712 |
2021-07-30 | $47.24 | $47.62 | $46.72 | $46.80 | $32.15 | 5,109,579 |
2021-07-29 | $47.17 | $47.49 | $47.08 | $47.32 | $32.50 | 4,235,523 |
2021-07-28 | $47.11 | $47.39 | $46.60 | $46.98 | $32.27 | 5,365,650 |
2021-07-27 | $46.23 | $47.36 | $46.11 | $47.24 | $32.45 | 5,058,400 |
2021-07-26 | $46.50 | $46.89 | $46.15 | $46.41 | $31.88 | 6,401,356 |
2021-07-23 | $46.21 | $46.65 | $46.09 | $46.52 | $31.95 | 3,537,198 |
2021-07-22 | $45.89 | $46.11 | $45.80 | $46.01 | $31.60 | 4,129,251 |
2021-07-21 | $45.94 | $46.28 | $45.79 | $45.84 | $31.49 | 5,217,876 |
2021-07-20 | $45.56 | $46.42 | $45.30 | $46.06 | $31.64 | 6,796,932 |
2021-07-19 | $45.94 | $46.06 | $44.74 | $45.32 | $31.13 | 11,379,717 |
2021-07-16 | $45.77 | $46.30 | $45.72 | $45.99 | $31.59 | 5,339,755 |
2021-07-15 | $44.94 | $45.79 | $44.90 | $45.73 | $31.41 | 6,530,789 |
2021-07-14 | $44.95 | $45.49 | $44.65 | $45.14 | $31.01 | 5,203,064 |
2021-07-13 | $45.18 | $45.30 | $44.62 | $44.79 | $30.77 | 3,816,998 |
2021-07-12 | $44.89 | $45.30 | $44.68 | $45.28 | $31.10 | 5,112,800 |
2021-07-09 | $44.84 | $45.11 | $44.55 | $44.91 | $30.85 | 4,223,009 |
2021-07-08 | $44.89 | $45.18 | $44.68 | $44.93 | $30.86 | 4,349,110 |
2021-07-07 | $44.94 | $45.19 | $44.60 | $45.13 | $31.00 | 4,327,003 |
2021-07-06 | $44.91 | $45.02 | $44.24 | $44.88 | $30.83 | 5,688,129 |
2021-07-02 | $45.05 | $45.19 | $44.80 | $45.13 | $31.00 | 3,287,932 |
2021-07-01 | $44.45 | $45.09 | $44.26 | $44.98 | $30.90 | 4,346,049 |
2021-06-30 | $44.57 | $44.72 | $44.18 | $44.31 | $30.44 | 5,401,870 |
2021-06-29 | $44.82 | $45.41 | $44.38 | $44.56 | $30.61 | 5,243,541 |
2021-06-28 | $44.77 | $45.03 | $44.61 | $44.87 | $30.82 | 4,368,789 |
2021-06-25 | $44.12 | $44.72 | $44.11 | $44.63 | $30.66 | 5,297,636 |
2021-06-24 | $44.21 | $44.45 | $44.04 | $44.24 | $30.39 | 4,506,940 |
2021-06-23 | $44.28 | $44.32 | $43.82 | $44.15 | $30.33 | 5,865,166 |
2021-06-22 | $44.61 | $44.72 | $44.28 | $44.33 | $30.45 | 5,861,540 |
2021-06-21 | $44.57 | $44.94 | $44.50 | $44.71 | $30.71 | 7,466,780 |
2021-06-18 | $45.85 | $45.89 | $44.49 | $44.55 | $30.60 | 16,531,528 |
2021-06-17 | $46.24 | $46.60 | $45.99 | $46.00 | $31.60 | 6,574,261 |
2021-06-16 | $47.03 | $47.36 | $45.94 | $46.20 | $31.73 | 8,438,587 |
2021-06-15 | $47.20 | $47.24 | $46.92 | $47.11 | $32.36 | 9,044,724 |
2021-06-14 | $46.98 | $47.13 | $46.52 | $47.11 | $32.36 | 6,991,659 |
2021-06-11 | $46.66 | $46.92 | $46.46 | $46.91 | $32.22 | 6,427,166 |
2021-06-10 | $46.71 | $46.96 | $46.38 | $46.71 | $32.08 | 7,587,315 |
2021-06-09 | $45.98 | $46.45 | $45.73 | $46.36 | $31.84 | 5,777,913 |
2021-06-08 | $45.90 | $45.97 | $45.63 | $45.75 | $31.42 | 5,589,663 |
2021-06-07 | $45.67 | $45.92 | $45.58 | $45.86 | $31.50 | 4,829,758 |
2021-06-04 | $45.67 | $45.89 | $45.46 | $45.60 | $31.32 | 5,791,690 |
2021-06-03 | $43.87 | $45.90 | $43.75 | $45.77 | $31.44 | 10,669,790 |
2021-06-02 | $45.26 | $45.52 | $45.00 | $45.20 | $31.05 | 5,738,083 |
2021-06-01 | $44.99 | $45.26 | $44.83 | $45.14 | $31.01 | 7,371,068 |
2021-05-28 | $44.89 | $45.27 | $44.75 | $45.12 | $30.99 | 6,818,877 |
2021-05-27 | $45.47 | $45.47 | $44.55 | $44.60 | $30.63 | 11,264,708 |
2021-05-26 | $44.91 | $45.41 | $44.87 | $45.17 | $31.03 | 8,287,607 |
2021-05-25 | $46.12 | $46.12 | $44.81 | $44.91 | $30.85 | 7,094,389 |
2021-05-24 | $46.01 | $46.27 | $45.71 | $46.03 | $31.62 | 7,096,696 |
2021-05-21 | $45.93 | $46.14 | $45.47 | $45.84 | $31.49 | 7,028,905 |
2021-05-20 | $45.54 | $46.03 | $45.45 | $45.74 | $31.42 | 7,008,173 |
2021-05-19 | $45.51 | $46.14 | $45.06 | $45.54 | $31.28 | 21,836,710 |
2021-05-18 | $45.00 | $45.73 | $44.89 | $45.65 | $31.36 | 11,618,057 |
2021-05-17 | $44.99 | $45.25 | $44.69 | $45.09 | $30.97 | 10,440,350 |
2021-05-14 | $44.55 | $45.14 | $44.45 | $45.09 | $30.97 | 8,367,444 |
2021-05-13 | $42.91 | $44.52 | $42.80 | $44.41 | $30.50 | 10,309,497 |
2021-05-12 | $44.14 | $44.59 | $42.95 | $43.11 | $29.36 | 9,175,554 |
2021-05-11 | $44.65 | $44.78 | $43.83 | $44.44 | $30.26 | 8,099,874 |
2021-05-10 | $44.85 | $45.18 | $44.48 | $44.52 | $30.32 | 9,615,399 |
2021-05-07 | $44.59 | $45.15 | $44.42 | $44.68 | $30.43 | 6,812,962 |
2021-05-06 | $43.51 | $44.52 | $43.14 | $44.48 | $30.29 | 6,996,734 |
2021-05-05 | $44.26 | $44.85 | $43.00 | $43.53 | $29.64 | 11,871,977 |
2021-05-04 | $44.87 | $44.97 | $44.49 | $44.78 | $30.50 | 9,035,479 |
2021-05-03 | $45.24 | $45.45 | $44.79 | $44.89 | $30.57 | 6,877,603 |
2021-04-30 | $44.89 | $44.98 | $44.63 | $44.94 | $30.60 | 7,245,680 |
2021-04-29 | $44.38 | $45.10 | $44.38 | $44.89 | $30.57 | 6,000,641 |
2021-04-28 | $44.43 | $44.66 | $44.23 | $44.61 | $30.38 | 6,548,889 |
2021-04-27 | $44.66 | $44.75 | $44.39 | $44.54 | $30.33 | 5,104,515 |
2021-04-26 | $44.90 | $44.99 | $44.57 | $44.65 | $30.41 | 4,333,373 |
2021-04-23 | $45.14 | $45.29 | $44.88 | $44.91 | $30.58 | 6,089,969 |
2021-04-22 | $45.72 | $45.74 | $45.02 | $45.08 | $30.70 | 6,306,689 |
2021-04-21 | $45.78 | $46.00 | $45.50 | $45.68 | $31.11 | 6,731,630 |
2021-04-20 | $45.41 | $45.92 | $45.41 | $45.80 | $31.19 | 8,703,000 |
2021-04-19 | $46.21 | $46.28 | $45.42 | $45.50 | $30.99 | 6,734,763 |
2021-04-16 | $46.02 | $46.37 | $45.80 | $46.16 | $31.44 | 6,949,556 |
2021-04-15 | $45.42 | $45.85 | $45.27 | $45.77 | $31.17 | 8,309,882 |
2021-04-14 | $45.23 | $45.46 | $45.04 | $45.45 | $30.95 | 5,405,625 |
2021-04-13 | $44.60 | $45.32 | $44.50 | $45.17 | $30.76 | 7,324,866 |
2021-04-12 | $45.00 | $45.20 | $44.62 | $44.74 | $30.47 | 6,505,240 |
2021-04-09 | $44.87 | $45.12 | $44.72 | $44.83 | $30.53 | 6,180,327 |
2021-04-08 | $45.06 | $45.28 | $44.87 | $44.90 | $30.58 | 8,359,195 |
2021-04-07 | $44.68 | $45.07 | $44.60 | $44.95 | $30.61 | 6,451,860 |
2021-04-06 | $44.36 | $44.72 | $44.18 | $44.56 | $30.35 | 5,674,339 |
2021-04-05 | $44.01 | $44.75 | $43.95 | $44.48 | $30.29 | 6,254,938 |
2021-04-01 | $43.71 | $43.98 | $43.51 | $43.91 | $29.90 | 5,773,867 |
2021-03-31 | $43.36 | $43.89 | $43.30 | $43.74 | $29.79 | 8,414,586 |
2021-03-30 | $43.53 | $43.65 | $43.09 | $43.50 | $29.62 | 6,022,122 |
2021-03-29 | $43.25 | $43.98 | $43.25 | $43.75 | $29.79 | 6,157,980 |
2021-03-26 | $43.49 | $43.65 | $43.02 | $43.53 | $29.64 | 5,602,599 |
2021-03-25 | $43.30 | $43.58 | $42.82 | $43.37 | $29.54 | 5,877,189 |
2021-03-24 | $42.69 | $43.44 | $42.63 | $42.93 | $29.24 | 6,212,517 |
2021-03-23 | $42.88 | $43.14 | $42.53 | $42.80 | $29.15 | 6,781,169 |
2021-03-22 | $42.75 | $42.99 | $42.49 | $42.79 | $29.14 | 7,443,257 |
2021-03-19 | $42.85 | $43.24 | $42.19 | $42.97 | $29.26 | 11,841,576 |
2021-03-18 | $42.72 | $43.29 | $42.52 | $42.70 | $29.08 | 8,114,368 |
2021-03-17 | $43.49 | $43.49 | $42.75 | $42.97 | $29.26 | 7,675,368 |
2021-03-16 | $43.10 | $43.52 | $42.85 | $43.36 | $29.53 | 7,854,796 |
2021-03-15 | $42.87 | $43.39 | $42.65 | $43.36 | $29.53 | 7,007,372 |
2021-03-12 | $42.36 | $42.67 | $42.04 | $42.59 | $29.00 | 6,687,228 |
2021-03-11 | $41.79 | $42.70 | $41.69 | $42.03 | $28.62 | 8,443,758 |
2021-03-10 | $41.68 | $42.08 | $41.27 | $41.86 | $28.51 | 10,598,291 |
2021-03-09 | $41.02 | $41.71 | $40.54 | $41.53 | $28.28 | 10,012,458 |
2021-03-08 | $39.59 | $41.17 | $39.45 | $40.69 | $27.71 | 12,526,682 |
2021-03-05 | $39.53 | $39.78 | $39.13 | $39.64 | $27.00 | 10,990,915 |
2021-03-04 | $39.74 | $40.53 | $39.33 | $39.77 | $26.83 | 11,423,720 |
2021-03-03 | $39.11 | $39.74 | $38.85 | $39.53 | $26.66 | 8,686,498 |
2021-03-02 | $39.29 | $39.70 | $39.27 | $39.31 | $26.51 | 8,090,117 |
2021-03-01 | $39.04 | $39.88 | $39.00 | $39.31 | $26.51 | 7,504,164 |
2021-02-26 | $39.05 | $39.48 | $38.57 | $38.60 | $26.04 | 12,286,191 |
2021-02-25 | $39.91 | $40.00 | $38.36 | $38.92 | $26.25 | 12,956,189 |
2021-02-24 | $40.03 | $41.26 | $40.00 | $40.19 | $27.11 | 10,911,332 |
2021-02-23 | $40.85 | $41.04 | $40.33 | $40.80 | $27.52 | 7,161,734 |
2021-02-22 | $41.19 | $41.21 | $40.17 | $40.60 | $27.38 | 8,687,094 |
2021-02-19 | $42.01 | $42.30 | $41.19 | $41.38 | $27.91 | 7,477,845 |
2021-02-18 | $42.14 | $42.99 | $42.06 | $42.70 | $28.80 | 4,895,901 |
2021-02-17 | $41.93 | $42.30 | $41.52 | $42.17 | $28.44 | 4,434,562 |
2021-02-16 | $42.15 | $42.39 | $41.88 | $41.98 | $28.32 | 4,501,144 |
2021-02-12 | $42.62 | $42.97 | $42.01 | $42.21 | $28.47 | 4,825,883 |
2021-02-11 | $43.45 | $43.45 | $42.66 | $42.74 | $28.83 | 4,844,008 |
2021-02-10 | $43.83 | $43.88 | $43.05 | $43.32 | $29.22 | 5,959,652 |
2021-02-09 | $43.93 | $44.00 | $43.31 | $43.57 | $29.39 | 6,178,271 |
2021-02-08 | $43.76 | $43.97 | $43.51 | $43.74 | $29.50 | 6,049,237 |
2021-02-05 | $43.97 | $44.04 | $43.29 | $43.68 | $29.46 | 5,577,698 |
2021-02-04 | $42.50 | $43.68 | $42.38 | $43.67 | $29.46 | 6,345,868 |
2021-02-03 | $42.85 | $42.92 | $42.18 | $42.48 | $28.65 | 6,773,632 |
2021-02-02 | $42.47 | $43.44 | $42.08 | $42.85 | $28.90 | 5,449,728 |
2021-02-01 | $41.87 | $42.32 | $41.22 | $42.08 | $28.38 | 5,117,637 |
2021-01-29 | $41.61 | $41.99 | $41.00 | $41.56 | $28.03 | 9,616,212 |
2021-01-28 | $41.17 | $42.84 | $41.00 | $42.04 | $28.36 | 7,455,527 |
2021-01-27 | $42.55 | $42.83 | $40.94 | $41.02 | $27.67 | 10,024,797 |
2021-01-26 | $43.28 | $43.28 | $42.45 | $42.85 | $28.90 | 6,246,929 |
2021-01-25 | $42.41 | $43.40 | $42.08 | $43.35 | $29.24 | 8,490,339 |
2021-01-22 | $42.82 | $42.95 | $42.38 | $42.54 | $28.69 | 5,874,106 |
2021-01-21 | $42.80 | $43.28 | $42.49 | $43.02 | $29.02 | 5,138,757 |
2021-01-20 | $42.66 | $43.12 | $42.44 | $43.05 | $29.04 | 5,904,717 |
2021-01-19 | $43.51 | $43.64 | $42.82 | $42.82 | $28.88 | 5,806,388 |
2021-01-15 | $42.33 | $43.48 | $42.14 | $43.36 | $29.25 | 7,095,387 |
2021-01-14 | $42.79 | $43.01 | $42.33 | $42.58 | $28.72 | 6,068,492 |
2021-01-13 | $42.01 | $42.95 | $41.95 | $42.80 | $28.87 | 6,263,113 |
2021-01-12 | $41.77 | $42.18 | $41.41 | $42.08 | $28.38 | 7,340,785 |
2021-01-11 | $42.25 | $42.56 | $41.61 | $41.86 | $28.23 | 7,070,117 |
2021-01-08 | $42.01 | $42.41 | $41.90 | $42.21 | $28.47 | 6,425,032 |
2021-01-07 | $42.45 | $42.56 | $41.73 | $42.03 | $28.35 | 7,322,846 |
2021-01-06 | $41.40 | $42.81 | $41.32 | $42.45 | $28.63 | 8,847,458 |
2021-01-05 | $41.21 | $41.47 | $40.84 | $41.11 | $27.73 | 5,563,591 |
2021-01-04 | $42.42 | $42.54 | $40.85 | $41.17 | $27.77 | 7,057,309 |
2020-12-31 | $41.95 | $42.28 | $41.71 | $42.22 | $28.48 | 4,554,322 |
2020-12-30 | $41.78 | $42.25 | $41.72 | $41.93 | $28.28 | 3,549,155 |
2020-12-29 | $42.22 | $42.44 | $41.67 | $41.83 | $28.21 | 3,712,368 |
2020-12-28 | $42.16 | $42.63 | $41.99 | $42.21 | $28.47 | 3,549,050 |
2020-12-24 | $41.95 | $41.95 | $41.41 | $41.83 | $28.21 | 2,070,292 |
2020-12-23 | $41.93 | $42.43 | $41.65 | $41.71 | $28.13 | 4,658,735 |
2020-12-22 | $41.59 | $41.97 | $41.48 | $41.76 | $28.17 | 4,376,696 |
2020-12-21 | $42.21 | $42.21 | $41.11 | $41.51 | $28.00 | 6,172,714 |
2020-12-18 | $42.69 | $43.03 | $42.34 | $42.57 | $28.71 | 12,856,244 |
2020-12-17 | $42.61 | $43.12 | $42.61 | $42.65 | $28.77 | 7,331,896 |
2020-12-16 | $42.80 | $43.11 | $42.18 | $42.44 | $28.63 | 10,632,458 |
2020-12-15 | $41.44 | $42.83 | $41.28 | $42.72 | $28.81 | 11,638,215 |
2020-12-14 | $41.48 | $42.09 | $41.03 | $41.06 | $27.70 | 5,643,919 |
2020-12-11 | $40.83 | $41.29 | $40.71 | $41.19 | $27.78 | 4,952,482 |
2020-12-10 | $41.26 | $41.38 | $40.55 | $41.20 | $27.79 | 6,163,365 |
2020-12-09 | $41.28 | $41.47 | $40.97 | $41.09 | $27.72 | 6,158,171 |
2020-12-08 | $41.17 | $41.39 | $40.61 | $41.32 | $27.87 | 5,791,230 |
2020-12-07 | $40.70 | $41.45 | $40.66 | $41.20 | $27.79 | 4,536,671 |
2020-12-04 | $41.30 | $41.34 | $40.53 | $40.93 | $27.61 | 4,971,914 |
2020-12-03 | $41.30 | $41.65 | $40.80 | $41.05 | $27.69 | 6,114,640 |
2020-12-02 | $41.12 | $41.61 | $40.72 | $41.57 | $28.04 | 7,224,106 |
2020-12-01 | $41.32 | $41.88 | $41.10 | $41.25 | $27.82 | 7,987,157 |
2020-11-30 | $41.48 | $41.52 | $40.92 | $41.07 | $27.70 | 13,242,941 |
2020-11-27 | $42.24 | $42.31 | $41.59 | $41.74 | $28.15 | 2,416,260 |
2020-11-25 | $42.46 | $42.56 | $41.78 | $42.22 | $28.48 | 4,723,266 |
2020-11-24 | $42.06 | $42.81 | $41.87 | $42.75 | $28.84 | 6,676,949 |
2020-11-23 | $42.29 | $42.30 | $41.40 | $41.57 | $28.04 | 6,132,036 |
2020-11-20 | $42.24 | $42.56 | $41.78 | $41.87 | $28.24 | 5,706,051 |
2020-11-19 | $42.47 | $42.58 | $41.78 | $42.35 | $28.57 | 7,538,115 |
2020-11-18 | $43.19 | $43.38 | $42.68 | $42.70 | $28.80 | 8,074,723 |
2020-11-17 | $42.88 | $43.54 | $42.81 | $43.07 | $29.05 | 6,555,852 |
2020-11-16 | $43.21 | $43.51 | $42.63 | $43.34 | $29.23 | 5,763,477 |
2020-11-13 | $42.70 | $42.95 | $42.51 | $42.89 | $28.93 | 5,143,565 |
2020-11-12 | $43.45 | $43.63 | $42.39 | $42.70 | $28.55 | 7,596,113 |
2020-11-11 | $43.20 | $43.85 | $42.88 | $43.84 | $29.31 | 8,247,522 |
2020-11-10 | $43.27 | $43.67 | $42.92 | $42.99 | $28.74 | 14,048,037 |
2020-11-09 | $44.41 | $46.02 | $43.11 | $43.32 | $28.96 | 11,395,457 |
2020-11-06 | $42.94 | $43.17 | $42.61 | $42.84 | $28.64 | 12,405,151 |
2020-11-05 | $42.46 | $43.36 | $42.31 | $43.07 | $28.79 | 10,345,705 |
2020-11-04 | $42.69 | $42.94 | $41.65 | $42.22 | $28.23 | 11,247,187 |
2020-11-03 | $42.72 | $42.99 | $41.62 | $42.47 | $28.39 | 9,031,397 |
2020-11-02 | $40.51 | $40.98 | $39.94 | $40.96 | $27.38 | 7,099,320 |
2020-10-30 | $39.72 | $40.25 | $39.46 | $39.89 | $26.67 | 9,914,465 |
2020-10-29 | $39.18 | $40.57 | $38.80 | $40.16 | $26.85 | 7,669,999 |
2020-10-28 | $40.37 | $40.83 | $39.43 | $39.57 | $26.45 | 8,863,064 |
2020-10-27 | $41.62 | $42.01 | $41.14 | $41.15 | $27.51 | 7,283,193 |
2020-10-26 | $41.41 | $41.77 | $41.04 | $41.70 | $27.88 | 8,954,209 |
2020-10-23 | $42.58 | $42.65 | $41.95 | $42.20 | $28.21 | 5,808,357 |
2020-10-22 | $42.08 | $42.29 | $41.58 | $42.23 | $28.23 | 6,792,678 |
2020-10-21 | $42.29 | $42.77 | $42.12 | $42.14 | $28.17 | 6,996,559 |
2020-10-20 | $42.21 | $42.66 | $42.04 | $42.40 | $28.35 | 8,570,874 |
2020-10-19 | $41.87 | $42.29 | $41.80 | $41.86 | $27.99 | 11,562,229 |
2020-10-16 | $41.40 | $42.17 | $41.17 | $42.09 | $28.14 | 9,136,193 |
2020-10-15 | $40.44 | $41.48 | $40.32 | $41.40 | $27.68 | 8,298,147 |
2020-10-14 | $41.33 | $41.75 | $40.98 | $41.03 | $27.43 | 12,743,216 |
2020-10-13 | $40.90 | $41.12 | $39.92 | $40.98 | $27.40 | 16,998,410 |
2020-10-12 | $39.21 | $40.30 | $39.09 | $39.98 | $26.73 | 8,329,077 |
2020-10-09 | $40.49 | $40.62 | $38.92 | $39.20 | $26.21 | 8,432,306 |
2020-10-08 | $37.44 | $39.36 | $37.44 | $39.32 | $26.29 | 9,715,159 |
2020-10-07 | $37.38 | $37.95 | $37.26 | $37.85 | $25.30 | 8,731,459 |
2020-10-06 | $36.70 | $37.83 | $36.69 | $37.17 | $24.85 | 8,006,671 |
2020-10-05 | $36.05 | $36.89 | $35.73 | $36.79 | $24.60 | 7,007,442 |
2020-10-02 | $35.55 | $36.20 | $35.22 | $35.94 | $24.03 | 7,260,639 |
2020-10-01 | $35.91 | $36.15 | $35.54 | $35.83 | $23.95 | 6,627,525 |
2020-09-30 | $35.65 | $36.11 | $35.51 | $35.76 | $23.91 | 9,897,009 |
2020-09-29 | $35.84 | $35.94 | $35.15 | $35.32 | $23.61 | 4,597,052 |
2020-09-28 | $35.82 | $36.23 | $35.64 | $35.74 | $23.89 | 6,535,623 |
2020-09-25 | $34.68 | $35.64 | $34.44 | $35.52 | $23.75 | 7,285,568 |
2020-09-24 | $34.31 | $35.15 | $33.97 | $34.81 | $23.27 | 6,442,077 |
2020-09-23 | $35.18 | $35.39 | $34.40 | $34.48 | $23.05 | 7,071,465 |
2020-09-22 | $34.91 | $35.39 | $34.81 | $35.21 | $23.54 | 6,237,296 |
2020-09-21 | $34.64 | $34.79 | $34.01 | $34.75 | $23.23 | 7,314,050 |
2020-09-18 | $35.96 | $36.01 | $34.84 | $35.07 | $23.45 | 11,884,860 |
2020-09-17 | $35.97 | $36.00 | $35.43 | $35.93 | $24.02 | 9,933,464 |
2020-09-16 | $36.09 | $36.78 | $35.91 | $36.26 | $24.24 | 7,895,194 |
2020-09-15 | $36.42 | $36.86 | $35.99 | $36.17 | $24.18 | 4,641,679 |
2020-09-14 | $35.70 | $36.49 | $35.64 | $36.26 | $24.24 | 5,137,379 |
2020-09-11 | $36.00 | $36.05 | $35.62 | $35.83 | $23.95 | 6,452,076 |
2020-09-10 | $36.67 | $36.67 | $35.72 | $35.84 | $23.96 | 8,554,952 |
2020-09-09 | $36.80 | $37.11 | $36.54 | $36.67 | $24.52 | 6,264,047 |
2020-09-08 | $36.77 | $37.09 | $36.07 | $36.42 | $24.35 | 8,510,981 |
2020-09-04 | $37.53 | $37.70 | $36.64 | $37.09 | $24.80 | 8,397,608 |
2020-09-03 | $38.04 | $38.35 | $36.84 | $37.29 | $24.93 | 11,790,839 |
2020-09-02 | $36.77 | $38.23 | $36.25 | $38.03 | $25.42 | 13,432,396 |
2020-09-01 | $36.70 | $36.75 | $36.12 | $36.33 | $24.29 | 6,132,148 |
2020-08-31 | $36.75 | $37.31 | $36.75 | $36.91 | $24.68 | 5,585,782 |
2020-08-28 | $36.90 | $37.06 | $36.65 | $37.04 | $24.76 | 5,511,231 |
2020-08-27 | $37.15 | $37.57 | $36.68 | $36.89 | $24.66 | 7,669,209 |
2020-08-26 | $37.01 | $37.30 | $36.55 | $37.28 | $24.92 | 9,256,800 |
2020-08-25 | $37.78 | $37.80 | $36.85 | $37.13 | $24.82 | 5,349,998 |
2020-08-24 | $36.81 | $37.74 | $36.54 | $37.69 | $25.20 | 8,036,377 |
2020-08-21 | $36.45 | $36.59 | $35.97 | $36.52 | $24.42 | 8,883,224 |
2020-08-20 | $37.20 | $37.24 | $36.28 | $36.31 | $24.27 | 5,093,611 |
2020-08-19 | $37.17 | $37.40 | $36.89 | $37.02 | $24.75 | 6,435,889 |
2020-08-18 | $37.42 | $37.61 | $36.89 | $37.07 | $24.78 | 5,781,346 |
2020-08-17 | $37.59 | $37.72 | $37.15 | $37.34 | $24.96 | 10,722,250 |
2020-08-14 | $37.75 | $38.02 | $37.55 | $37.93 | $25.36 | 4,645,813 |
2020-08-13 | $38.17 | $38.27 | $37.73 | $37.94 | $25.36 | 5,741,732 |
2020-08-12 | $38.00 | $38.93 | $37.91 | $38.71 | $25.62 | 6,856,530 |
2020-08-11 | $38.54 | $38.75 | $37.72 | $37.90 | $25.08 | 9,081,567 |
2020-08-10 | $38.94 | $39.29 | $37.95 | $38.31 | $25.36 | 10,885,113 |
2020-08-07 | $37.90 | $39.06 | $37.74 | $38.93 | $25.77 | 8,779,224 |
2020-08-06 | $37.65 | $37.95 | $37.35 | $37.90 | $25.08 | 6,345,111 |
2020-08-05 | $38.69 | $38.92 | $37.51 | $37.72 | $24.97 | 7,413,703 |
2020-08-04 | $37.56 | $38.93 | $37.34 | $38.75 | $25.65 | 9,970,970 |
2020-08-03 | $38.38 | $38.45 | $37.70 | $37.99 | $25.14 | 6,623,125 |
2020-07-31 | $38.31 | $38.63 | $37.95 | $38.61 | $25.55 | 12,905,681 |
2020-07-30 | $38.05 | $38.50 | $37.56 | $38.47 | $25.46 | 5,959,317 |
2020-07-29 | $38.02 | $38.57 | $37.80 | $38.56 | $25.52 | 7,577,903 |
2020-07-28 | $37.48 | $38.59 | $37.41 | $37.97 | $25.13 | 9,613,891 |
2020-07-27 | $37.83 | $38.00 | $37.04 | $37.58 | $24.87 | 8,089,659 |
2020-07-24 | $38.48 | $38.93 | $37.51 | $37.80 | $25.02 | 7,607,467 |
2020-07-23 | $39.05 | $39.30 | $38.42 | $38.64 | $25.57 | 8,751,562 |
2020-07-22 | $38.25 | $39.03 | $37.83 | $38.99 | $25.80 | 14,618,804 |
2020-07-21 | $38.46 | $38.92 | $38.14 | $38.73 | $25.63 | 9,733,355 |
2020-07-20 | $39.08 | $39.25 | $38.12 | $38.32 | $25.36 | 7,605,994 |
2020-07-17 | $38.65 | $39.52 | $38.40 | $39.40 | $26.08 | 9,739,314 |
2020-07-16 | $38.09 | $38.41 | $37.82 | $38.06 | $25.19 | 5,829,492 |
2020-07-15 | $38.11 | $38.59 | $37.91 | $38.05 | $25.18 | 7,136,599 |
2020-07-14 | $37.22 | $38.07 | $37.22 | $37.87 | $25.07 | 10,156,421 |
2020-07-13 | $37.35 | $37.73 | $37.10 | $37.47 | $24.80 | 7,993,978 |
2020-07-10 | $36.72 | $37.52 | $36.51 | $37.39 | $24.75 | 5,419,767 |
2020-07-09 | $36.91 | $37.03 | $35.89 | $36.62 | $24.24 | 7,613,141 |
2020-07-08 | $37.03 | $37.27 | $36.52 | $37.15 | $24.59 | 6,196,947 |
2020-07-07 | $36.92 | $37.08 | $36.52 | $37.00 | $24.49 | 6,823,207 |
2020-07-06 | $37.78 | $38.14 | $37.03 | $37.40 | $24.75 | 5,343,141 |
2020-07-02 | $37.53 | $38.04 | $37.37 | $37.48 | $24.81 | 6,043,465 |
2020-07-01 | $36.15 | $37.49 | $36.04 | $37.36 | $24.73 | 7,953,810 |
2020-06-30 | $35.70 | $36.56 | $35.59 | $36.29 | $24.02 | 7,203,101 |
2020-06-29 | $35.11 | $36.00 | $34.79 | $35.99 | $23.82 | 6,802,550 |
2020-06-26 | $35.44 | $35.59 | $34.49 | $34.71 | $22.97 | 14,001,021 |
2020-06-25 | $36.37 | $36.37 | $35.03 | $35.42 | $23.44 | 12,826,539 |
2020-06-24 | $36.81 | $37.17 | $36.24 | $36.47 | $24.14 | 9,354,999 |
2020-06-23 | $37.99 | $38.01 | $37.19 | $37.25 | $24.65 | 7,668,982 |
2020-06-22 | $37.33 | $37.84 | $37.05 | $37.57 | $24.87 | 6,525,938 |
2020-06-19 | $38.51 | $38.81 | $37.43 | $37.53 | $24.84 | 18,659,764 |
2020-06-18 | $38.14 | $38.28 | $37.81 | $38.20 | $25.28 | 6,274,325 |
2020-06-17 | $38.68 | $38.77 | $37.92 | $38.45 | $25.45 | 6,831,308 |
2020-06-16 | $39.27 | $39.75 | $38.22 | $38.59 | $25.54 | 7,197,157 |
2020-06-15 | $36.97 | $38.47 | $36.58 | $38.31 | $25.36 | 8,545,428 |
2020-06-12 | $38.67 | $38.84 | $37.43 | $37.91 | $25.09 | 10,904,840 |
2020-06-11 | $39.42 | $39.54 | $37.72 | $38.05 | $25.18 | 15,589,780 |
2020-06-10 | $40.93 | $41.00 | $39.71 | $40.00 | $26.47 | 11,643,653 |
2020-06-09 | $41.16 | $41.34 | $40.28 | $40.51 | $26.81 | 11,501,846 |
2020-06-08 | $40.67 | $41.96 | $40.32 | $41.86 | $27.71 | 7,405,202 |
2020-06-05 | $39.91 | $41.17 | $39.51 | $40.36 | $26.71 | 7,827,698 |
2020-06-04 | $39.87 | $39.89 | $38.63 | $38.98 | $25.80 | 8,093,469 |
2020-06-03 | $39.27 | $40.05 | $39.15 | $39.91 | $26.42 | 6,409,465 |
2020-06-02 | $38.93 | $39.06 | $38.37 | $38.93 | $25.77 | 5,697,778 |
2020-06-01 | $38.32 | $38.96 | $38.18 | $38.84 | $25.71 | 5,354,944 |
2020-05-29 | $38.37 | $38.64 | $37.55 | $38.31 | $25.36 | 9,767,750 |
2020-05-28 | $38.40 | $38.71 | $37.85 | $38.26 | $25.32 | 9,836,427 |
2020-05-27 | $38.20 | $38.53 | $37.38 | $37.94 | $25.11 | 8,443,943 |
2020-05-26 | $37.80 | $38.14 | $37.30 | $37.60 | $24.89 | 7,994,376 |
2020-05-22 | $36.36 | $36.88 | $36.28 | $36.85 | $24.39 | 4,692,066 |
2020-05-21 | $36.79 | $37.15 | $36.39 | $36.44 | $24.12 | 6,077,545 |
2020-05-20 | $36.88 | $37.47 | $36.85 | $36.97 | $24.47 | 6,915,355 |
2020-05-19 | $37.10 | $37.35 | $36.68 | $36.71 | $24.30 | 7,440,492 |
2020-05-18 | $36.32 | $37.84 | $36.02 | $37.54 | $24.85 | 8,844,939 |
2020-05-15 | $35.61 | $35.90 | $34.60 | $35.29 | $23.36 | 16,426,785 |
2020-05-14 | $35.29 | $36.35 | $34.67 | $36.10 | $23.89 | 8,850,085 |
2020-05-13 | $36.49 | $36.69 | $35.10 | $35.68 | $23.37 | 10,290,444 |
2020-05-12 | $36.95 | $37.56 | $36.73 | $36.83 | $24.12 | 10,488,043 |
2020-05-11 | $36.71 | $37.62 | $36.24 | $37.28 | $24.42 | 10,123,979 |
2020-05-08 | $35.29 | $37.48 | $35.18 | $37.43 | $24.51 | 11,430,262 |
2020-05-07 | $34.88 | $35.42 | $34.73 | $35.04 | $22.95 | 9,226,027 |
2020-05-06 | $36.00 | $36.06 | $34.44 | $34.48 | $22.58 | 7,051,478 |
2020-05-05 | $35.70 | $36.51 | $35.67 | $35.87 | $23.49 | 6,779,121 |
2020-05-04 | $35.81 | $35.85 | $34.86 | $35.45 | $23.22 | 8,642,805 |
2020-05-01 | $36.54 | $36.85 | $35.49 | $35.80 | $23.45 | 6,808,511 |
2020-04-30 | $37.95 | $38.86 | $36.67 | $37.08 | $24.28 | 6,952,642 |
2020-04-29 | $38.75 | $39.05 | $38.02 | $38.32 | $25.10 | 6,436,269 |
2020-04-28 | $38.08 | $39.03 | $37.57 | $37.84 | $24.78 | 8,890,652 |
2020-04-27 | $36.98 | $37.96 | $36.84 | $37.83 | $24.78 | 5,787,656 |
2020-04-24 | $36.60 | $36.90 | $35.87 | $36.60 | $23.97 | 7,519,040 |
2020-04-23 | $37.01 | $37.62 | $35.95 | $36.32 | $23.79 | 6,435,883 |
2020-04-22 | $36.68 | $37.60 | $36.02 | $37.20 | $24.36 | 5,731,988 |
2020-04-21 | $36.34 | $36.71 | $35.22 | $35.68 | $23.37 | 11,058,566 |
2020-04-20 | $37.66 | $37.85 | $37.02 | $37.07 | $24.28 | 6,933,851 |
2020-04-17 | $38.02 | $38.56 | $37.41 | $38.44 | $25.18 | 8,010,542 |
2020-04-16 | $37.15 | $37.62 | $36.42 | $37.10 | $24.30 | 6,367,139 |
2020-04-15 | $38.17 | $38.29 | $36.80 | $37.03 | $24.25 | 8,279,606 |
2020-04-14 | $38.86 | $39.14 | $38.11 | $39.07 | $25.59 | 7,044,036 |
2020-04-13 | $39.67 | $39.67 | $37.20 | $37.75 | $24.72 | 7,913,144 |
2020-04-09 | $37.97 | $39.83 | $37.97 | $39.15 | $25.64 | 13,123,998 |
2020-04-08 | $35.80 | $37.93 | $35.58 | $37.59 | $24.62 | 9,259,608 |
2020-04-07 | $37.56 | $37.89 | $35.65 | $35.79 | $23.44 | 8,691,621 |
2020-04-06 | $34.12 | $36.60 | $34.07 | $36.32 | $23.79 | 9,670,477 |
2020-04-03 | $34.19 | $34.45 | $32.39 | $32.75 | $21.45 | 8,987,954 |
2020-04-02 | $33.38 | $35.29 | $32.96 | $34.68 | $22.71 | 6,045,691 |
2020-04-01 | $35.20 | $35.78 | $32.94 | $33.48 | $21.93 | 8,181,408 |
2020-03-31 | $36.80 | $37.96 | $36.23 | $36.81 | $24.11 | 14,849,824 |
2020-03-30 | $35.69 | $37.48 | $35.50 | $37.23 | $24.38 | 10,075,210 |
2020-03-27 | $35.00 | $36.87 | $34.68 | $35.50 | $23.25 | 9,277,639 |
2020-03-26 | $34.57 | $36.99 | $34.26 | $36.59 | $23.96 | 9,752,581 |
2020-03-25 | $34.03 | $36.31 | $33.20 | $34.55 | $22.63 | 12,644,333 |
2020-03-24 | $31.46 | $34.57 | $31.36 | $34.51 | $22.60 | 15,638,279 |
2020-03-23 | $31.45 | $31.94 | $29.28 | $29.98 | $19.63 | 13,594,502 |
2020-03-20 | $32.67 | $33.48 | $30.82 | $31.00 | $20.30 | 12,120,305 |
2020-03-19 | $32.98 | $34.34 | $30.51 | $32.41 | $21.23 | 10,488,261 |
2020-03-18 | $33.85 | $34.73 | $30.92 | $33.04 | $21.64 | 13,223,930 |
2020-03-17 | $31.28 | $36.25 | $29.42 | $36.00 | $23.58 | 19,086,375 |
2020-03-16 | $33.17 | $35.59 | $29.78 | $30.51 | $19.98 | 12,094,554 |
2020-03-13 | $36.15 | $38.00 | $34.10 | $36.36 | $23.81 | 16,003,229 |
2020-03-12 | $37.50 | $38.23 | $34.42 | $35.27 | $23.10 | 18,593,713 |
2020-03-11 | $42.08 | $42.08 | $39.37 | $39.81 | $26.07 | 12,818,794 |
2020-03-10 | $42.68 | $43.68 | $40.88 | $43.12 | $28.24 | 18,634,768 |
2020-03-09 | $42.99 | $44.61 | $41.13 | $41.91 | $27.45 | 17,452,154 |
2020-03-06 | $44.01 | $45.37 | $43.56 | $45.17 | $29.58 | 13,209,136 |
2020-03-05 | $45.75 | $46.39 | $45.29 | $46.13 | $30.21 | 11,901,413 |
2020-03-04 | $44.61 | $46.87 | $44.51 | $46.82 | $30.66 | 11,412,029 |
2020-03-03 | $45.08 | $46.58 | $44.04 | $44.19 | $28.94 | 16,336,418 |
2020-03-02 | $43.19 | $45.44 | $42.90 | $45.43 | $29.75 | 13,534,596 |
2020-02-28 | $44.34 | $44.36 | $42.32 | $43.11 | $28.23 | 20,860,484 |
2020-02-27 | $47.11 | $47.14 | $45.12 | $45.14 | $29.56 | 11,602,158 |
2020-02-26 | $48.19 | $48.30 | $47.03 | $47.05 | $30.81 | 9,675,945 |
2020-02-25 | $48.77 | $48.88 | $47.51 | $47.63 | $31.19 | 10,669,534 |
2020-02-24 | $50.05 | $50.47 | $48.80 | $48.82 | $31.97 | 8,397,222 |
2020-02-21 | $49.84 | $50.04 | $49.65 | $49.72 | $32.56 | 10,307,969 |
2020-02-20 | $49.48 | $49.93 | $49.42 | $49.85 | $32.65 | 5,251,210 |
2020-02-19 | $49.83 | $50.04 | $49.40 | $49.60 | $32.48 | 5,640,962 |
2020-02-18 | $49.92 | $50.54 | $49.65 | $50.38 | $32.74 | 7,238,632 |
2020-02-14 | $49.60 | $49.78 | $49.33 | $49.76 | $32.34 | 5,107,581 |
2020-02-13 | $49.45 | $49.70 | $49.21 | $49.57 | $32.22 | 7,242,088 |
2020-02-12 | $49.44 | $49.62 | $49.01 | $49.26 | $32.02 | 7,402,150 |
2020-02-11 | $48.31 | $49.47 | $48.31 | $49.34 | $32.07 | 8,674,797 |
2020-02-10 | $48.29 | $48.36 | $48.06 | $48.31 | $31.40 | 5,926,952 |
2020-02-07 | $48.37 | $48.58 | $48.15 | $48.19 | $31.32 | 6,773,671 |
2020-02-06 | $48.35 | $48.57 | $48.20 | $48.26 | $31.37 | 5,835,803 |
2020-02-05 | $48.01 | $48.44 | $47.82 | $48.33 | $31.41 | 7,098,281 |
2020-02-04 | $48.11 | $48.51 | $47.89 | $48.09 | $31.25 | 8,540,201 |
2020-02-03 | $47.68 | $48.30 | $47.60 | $48.20 | $31.33 | 8,584,304 |
2020-01-31 | $48.00 | $48.16 | $47.25 | $47.59 | $30.93 | 9,646,700 |
2020-01-30 | $47.62 | $48.15 | $47.40 | $48.06 | $31.24 | 7,347,164 |
2020-01-29 | $47.66 | $48.28 | $47.58 | $47.81 | $31.07 | 9,149,917 |
2020-01-28 | $47.26 | $47.91 | $47.23 | $47.73 | $31.02 | 7,176,190 |
2020-01-27 | $47.76 | $48.17 | $47.19 | $47.27 | $30.72 | 7,642,430 |
2020-01-24 | $47.85 | $48.17 | $47.55 | $47.73 | $31.02 | 6,731,314 |
2020-01-23 | $47.67 | $48.00 | $47.44 | $47.95 | $31.16 | 8,518,581 |
2020-01-22 | $47.57 | $47.91 | $47.50 | $47.66 | $30.98 | 12,269,666 |
2020-01-21 | $47.44 | $47.61 | $47.23 | $47.58 | $30.92 | 7,085,754 |
2020-01-17 | $46.96 | $47.47 | $46.73 | $47.39 | $30.80 | 10,607,945 |
2020-01-16 | $46.65 | $47.03 | $46.55 | $46.74 | $30.38 | 8,080,963 |
2020-01-15 | $46.05 | $46.91 | $46.01 | $46.55 | $30.25 | 8,239,952 |
2020-01-14 | $46.09 | $46.10 | $45.57 | $45.81 | $29.77 | 8,804,093 |
2020-01-13 | $46.23 | $46.58 | $46.12 | $46.19 | $30.02 | 7,756,926 |
2020-01-10 | $46.30 | $46.43 | $46.12 | $46.26 | $30.07 | 8,045,431 |
2020-01-09 | $45.92 | $46.19 | $45.58 | $46.15 | $29.99 | 7,459,837 |
2020-01-08 | $45.68 | $46.18 | $45.63 | $46.01 | $29.90 | 8,607,583 |
2020-01-07 | $45.53 | $45.69 | $45.12 | $45.68 | $29.69 | 9,501,909 |
2020-01-06 | $45.54 | $45.76 | $45.39 | $45.64 | $29.66 | 7,783,152 |
2020-01-03 | $45.33 | $45.77 | $45.32 | $45.57 | $29.62 | 7,550,573 |
2020-01-02 | $45.78 | $45.78 | $45.25 | $45.43 | $29.53 | 6,854,134 |
2019-12-31 | $45.39 | $45.64 | $45.18 | $45.59 | $29.63 | 5,175,276 |
2019-12-30 | $45.40 | $45.71 | $45.24 | $45.38 | $29.49 | 5,076,688 |
2019-12-27 | $45.40 | $45.53 | $45.15 | $45.41 | $29.51 | 4,897,945 |
2019-12-26 | $45.19 | $45.52 | $45.14 | $45.32 | $29.45 | 4,811,693 |
2019-12-24 | $45.28 | $45.44 | $45.09 | $45.32 | $29.45 | 2,749,048 |
2019-12-23 | $45.45 | $45.59 | $44.84 | $45.20 | $29.38 | 9,337,624 |
2019-12-20 | $45.35 | $45.73 | $44.98 | $45.45 | $29.54 | 16,771,666 |
2019-12-19 | $45.26 | $45.40 | $44.40 | $44.98 | $29.23 | 12,812,411 |
2019-12-18 | $45.15 | $45.40 | $44.47 | $45.37 | $29.49 | 9,037,666 |
2019-12-17 | $44.92 | $45.09 | $44.43 | $44.98 | $29.23 | 10,168,464 |
2019-12-16 | $43.99 | $44.76 | $43.95 | $44.70 | $29.05 | 10,223,190 |
2019-12-13 | $44.10 | $44.13 | $43.57 | $43.82 | $28.48 | 10,092,741 |
2019-12-12 | $44.25 | $44.54 | $43.81 | $44.10 | $28.66 | 9,644,538 |
2019-12-11 | $44.49 | $44.63 | $44.01 | $44.20 | $28.73 | 7,840,621 |
2019-12-10 | $45.05 | $45.15 | $44.68 | $44.72 | $29.06 | 7,968,410 |
2019-12-09 | $44.91 | $45.04 | $44.68 | $44.93 | $29.20 | 4,802,451 |
2019-12-06 | $44.84 | $45.30 | $44.61 | $44.86 | $29.16 | 6,228,780 |
2019-12-05 | $44.65 | $44.89 | $44.24 | $44.86 | $29.16 | 8,189,167 |
2019-12-04 | $44.09 | $44.67 | $44.04 | $44.54 | $28.95 | 7,201,151 |
2019-12-03 | $44.18 | $44.31 | $43.81 | $44.26 | $28.77 | 10,186,993 |
2019-12-02 | $44.30 | $44.42 | $43.85 | $43.91 | $28.54 | 9,941,654 |
2019-11-29 | $44.33 | $44.62 | $44.20 | $44.40 | $28.86 | 5,472,726 |
2019-11-27 | $44.10 | $44.33 | $43.82 | $44.27 | $28.77 | 5,867,403 |
2019-11-26 | $44.10 | $44.25 | $43.81 | $44.01 | $28.60 | 15,426,988 |
2019-11-25 | $44.43 | $44.60 | $44.11 | $44.17 | $28.71 | 11,220,771 |
2019-11-22 | $44.57 | $44.59 | $44.07 | $44.43 | $28.88 | 8,201,742 |
2019-11-21 | $45.20 | $45.36 | $44.26 | $44.39 | $28.85 | 11,819,660 |
2019-11-20 | $45.20 | $45.44 | $44.53 | $45.36 | $29.48 | 35,554,572 |
2019-11-19 | $45.51 | $45.84 | $45.26 | $45.37 | $29.49 | 13,569,917 |
2019-11-18 | $45.18 | $45.60 | $44.97 | $45.41 | $29.51 | 8,863,652 |
2019-11-15 | $44.80 | $45.04 | $44.51 | $45.02 | $29.26 | 6,460,201 |
2019-11-14 | $44.12 | $44.66 | $44.02 | $44.63 | $29.01 | 6,727,457 |
2019-11-13 | $44.40 | $44.79 | $44.32 | $44.50 | $28.69 | 6,331,413 |
2019-11-12 | $44.02 | $44.53 | $43.96 | $44.32 | $28.57 | 6,275,200 |
2019-11-11 | $44.67 | $44.71 | $43.92 | $44.02 | $28.38 | 5,142,805 |
2019-11-08 | $44.57 | $44.87 | $44.36 | $44.71 | $28.82 | 5,827,715 |
2019-11-07 | $44.61 | $44.79 | $44.35 | $44.70 | $28.82 | 6,755,388 |
2019-11-06 | $44.82 | $45.13 | $44.64 | $44.82 | $28.89 | 8,769,031 |
2019-11-05 | $44.48 | $44.99 | $44.31 | $44.78 | $28.87 | 9,865,705 |
2019-11-04 | $45.45 | $45.53 | $44.28 | $44.50 | $28.69 | 9,765,537 |
2019-11-01 | $45.44 | $45.92 | $45.24 | $45.34 | $29.23 | 7,906,427 |
2019-10-31 | $46.50 | $46.68 | $45.13 | $45.49 | $29.33 | 11,590,183 |
2019-10-30 | $45.82 | $46.67 | $45.74 | $46.66 | $30.08 | 10,624,745 |
2019-10-29 | $45.58 | $45.97 | $45.37 | $45.86 | $29.57 | 7,816,050 |
2019-10-28 | $45.83 | $45.89 | $45.44 | $45.60 | $29.40 | 8,927,292 |
2019-10-25 | $46.12 | $46.24 | $45.61 | $45.89 | $29.58 | 8,985,656 |
2019-10-24 | $45.56 | $46.26 | $45.56 | $46.18 | $29.77 | 9,646,033 |
2019-10-23 | $45.51 | $45.79 | $45.16 | $45.65 | $29.43 | 12,217,583 |
2019-10-22 | $44.97 | $45.27 | $44.59 | $45.25 | $29.17 | 12,174,847 |
2019-10-21 | $44.78 | $44.88 | $44.45 | $44.71 | $28.82 | 10,353,381 |
2019-10-18 | $44.00 | $44.77 | $43.92 | $44.67 | $28.80 | 28,476,173 |
2019-10-17 | $44.30 | $44.38 | $43.42 | $44.06 | $28.40 | 27,453,265 |
2019-10-16 | $46.75 | $46.75 | $44.74 | $44.91 | $28.95 | 16,237,194 |
2019-10-15 | $47.13 | $47.37 | $46.93 | $47.06 | $30.34 | 4,885,364 |
2019-10-14 | $47.61 | $47.66 | $46.90 | $47.11 | $30.37 | 3,741,392 |
2019-10-11 | $47.55 | $47.94 | $47.44 | $47.51 | $30.63 | 6,186,989 |
2019-10-10 | $47.68 | $47.73 | $47.09 | $47.42 | $30.57 | 6,925,194 |
2019-10-09 | $47.75 | $48.11 | $47.60 | $47.91 | $30.89 | 4,287,962 |
2019-10-08 | $48.17 | $48.45 | $47.75 | $47.77 | $30.80 | 6,145,550 |
2019-10-07 | $48.23 | $48.58 | $47.98 | $48.46 | $31.24 | 6,725,486 |
2019-10-04 | $47.95 | $48.49 | $47.66 | $48.45 | $31.23 | 4,705,086 |
2019-10-03 | $47.74 | $47.78 | $47.35 | $47.72 | $30.76 | 7,309,277 |
2019-10-02 | $48.05 | $48.11 | $47.53 | $47.62 | $30.70 | 5,987,920 |
2019-10-01 | $48.24 | $48.35 | $47.81 | $47.98 | $30.93 | 7,233,463 |
2019-09-30 | $48.59 | $48.80 | $48.22 | $48.31 | $31.14 | 5,462,706 |
2019-09-27 | $49.23 | $49.23 | $48.28 | $48.58 | $31.32 | 6,508,996 |
2019-09-26 | $49.05 | $49.32 | $48.77 | $49.18 | $31.71 | 5,377,860 |
2019-09-25 | $48.79 | $49.05 | $48.48 | $49.01 | $31.60 | 6,344,027 |
2019-09-24 | $48.54 | $49.02 | $48.47 | $48.80 | $31.46 | 6,976,601 |
2019-09-23 | $48.28 | $48.42 | $48.07 | $48.31 | $31.14 | 7,361,079 |
2019-09-20 | $48.02 | $48.59 | $47.96 | $48.45 | $31.23 | 14,554,171 |
2019-09-19 | $48.08 | $48.08 | $47.62 | $47.80 | $30.82 | 5,883,204 |
2019-09-18 | $47.52 | $48.02 | $47.48 | $47.94 | $30.91 | 5,417,810 |
2019-09-17 | $47.29 | $47.65 | $47.07 | $47.29 | $30.49 | 7,891,744 |
2019-09-16 | $47.27 | $47.40 | $46.97 | $47.38 | $30.55 | 5,920,849 |
2019-09-13 | $47.60 | $47.88 | $46.64 | $47.27 | $30.47 | 11,474,161 |
2019-09-12 | $49.00 | $49.09 | $47.87 | $47.88 | $30.87 | 10,654,763 |
2019-09-11 | $48.26 | $48.76 | $47.95 | $48.73 | $31.42 | 5,071,507 |
2019-09-10 | $47.93 | $48.47 | $47.85 | $48.35 | $31.17 | 8,463,866 |
2019-09-09 | $47.92 | $48.25 | $47.78 | $48.03 | $30.96 | 6,782,085 |
2019-09-06 | $48.57 | $48.77 | $47.96 | $48.12 | $31.02 | 6,645,771 |
2019-09-05 | $47.79 | $48.28 | $47.65 | $48.12 | $31.02 | 12,926,423 |
2019-09-04 | $48.19 | $48.24 | $47.65 | $48.00 | $30.94 | 7,184,492 |
2019-09-03 | $47.08 | $47.95 | $46.97 | $47.92 | $30.89 | 7,998,515 |
2019-08-30 | $46.97 | $47.47 | $46.76 | $47.26 | $30.47 | 7,675,104 |
2019-08-29 | $46.68 | $46.78 | $46.32 | $46.75 | $30.14 | 5,040,617 |
2019-08-28 | $46.17 | $46.52 | $46.03 | $46.43 | $29.93 | 7,437,455 |
2019-08-27 | $46.60 | $47.00 | $46.21 | $46.24 | $29.81 | 13,647,618 |
2019-08-26 | $45.03 | $45.69 | $44.89 | $45.68 | $29.45 | 5,579,100 |
2019-08-23 | $45.34 | $45.63 | $44.70 | $44.88 | $28.93 | 9,783,091 |
2019-08-22 | $45.44 | $45.69 | $45.21 | $45.52 | $29.35 | 5,146,046 |
2019-08-21 | $45.22 | $45.59 | $45.05 | $45.44 | $29.29 | 5,300,314 |
2019-08-20 | $45.38 | $45.39 | $44.90 | $45.21 | $29.15 | 8,643,059 |
2019-08-19 | $45.20 | $45.45 | $44.94 | $45.28 | $29.19 | 5,586,198 |
2019-08-16 | $44.82 | $45.18 | $44.60 | $45.13 | $29.09 | 7,611,648 |
2019-08-15 | $44.42 | $44.96 | $44.32 | $44.65 | $28.79 | 7,253,245 |
2019-08-14 | $45.07 | $45.16 | $44.25 | $44.48 | $28.68 | 7,940,891 |
2019-08-13 | $45.28 | $45.77 | $44.77 | $45.52 | $29.11 | 9,385,739 |
2019-08-12 | $45.21 | $45.48 | $44.83 | $45.20 | $28.90 | 12,759,775 |
2019-08-09 | $45.61 | $45.79 | $45.13 | $45.20 | $28.90 | 7,937,779 |
2019-08-08 | $44.98 | $45.46 | $44.73 | $45.42 | $29.04 | 7,232,184 |
2019-08-07 | $45.13 | $45.36 | $44.33 | $45.01 | $28.78 | 7,087,979 |
2019-08-06 | $44.54 | $45.38 | $44.22 | $45.21 | $28.91 | 10,601,315 |
2019-08-05 | $44.81 | $45.31 | $44.31 | $44.42 | $28.41 | 13,983,428 |
2019-08-02 | $44.57 | $45.46 | $44.50 | $44.75 | $28.62 | 11,046,171 |
2019-08-01 | $44.04 | $45.15 | $43.69 | $44.40 | $28.39 | 11,062,518 |
2019-07-31 | $46.04 | $46.08 | $44.90 | $45.06 | $28.81 | 9,783,746 |
2019-07-30 | $46.06 | $46.44 | $45.87 | $46.05 | $29.45 | 5,889,716 |
2019-07-29 | $45.90 | $46.21 | $45.46 | $46.05 | $29.45 | 9,639,184 |
2019-07-26 | $46.24 | $46.48 | $45.81 | $45.82 | $29.30 | 7,747,279 |
2019-07-25 | $45.50 | $46.27 | $45.20 | $46.13 | $29.50 | 12,541,815 |
2019-07-24 | $46.15 | $46.30 | $45.11 | $45.48 | $29.08 | 14,517,557 |
2019-07-23 | $47.20 | $47.26 | $46.23 | $46.36 | $29.65 | 10,854,738 |
2019-07-22 | $47.69 | $47.78 | $47.07 | $47.28 | $30.23 | 7,471,186 |
2019-07-19 | $48.62 | $48.72 | $47.53 | $47.57 | $30.42 | 9,571,655 |
2019-07-18 | $48.72 | $48.86 | $48.31 | $48.76 | $31.18 | 6,577,564 |
2019-07-17 | $48.65 | $48.86 | $48.44 | $48.60 | $31.08 | 5,584,732 |
2019-07-16 | $48.81 | $49.07 | $48.07 | $48.40 | $30.95 | 8,050,260 |
2019-07-15 | $49.01 | $49.21 | $48.68 | $48.88 | $31.26 | 6,934,220 |
2019-07-12 | $49.62 | $49.71 | $49.02 | $49.06 | $31.37 | 5,582,402 |
2019-07-11 | $49.42 | $49.57 | $49.00 | $49.54 | $31.68 | 6,140,632 |
2019-07-10 | $49.19 | $49.80 | $48.98 | $49.37 | $31.57 | 8,586,603 |
2019-07-09 | $48.77 | $49.08 | $48.42 | $48.98 | $31.32 | 7,991,464 |
2019-07-08 | $49.15 | $49.26 | $48.58 | $48.77 | $31.19 | 9,466,034 |
2019-07-05 | $48.70 | $49.26 | $48.19 | $49.20 | $31.46 | 6,425,876 |
2019-07-03 | $48.88 | $49.21 | $48.71 | $49.03 | $31.35 | 4,992,306 |
2019-07-02 | $48.16 | $48.84 | $48.12 | $48.83 | $31.23 | 10,241,775 |
2019-07-01 | $47.97 | $48.14 | $47.50 | $48.05 | $30.73 | 6,165,718 |
2019-06-28 | $47.59 | $48.06 | $47.50 | $47.94 | $30.66 | 9,433,233 |
2019-06-27 | $47.98 | $48.07 | $47.38 | $47.56 | $30.41 | 8,729,038 |
2019-06-26 | $48.86 | $48.99 | $47.76 | $47.79 | $30.56 | 8,680,009 |
2019-06-25 | $50.02 | $50.10 | $49.00 | $49.04 | $31.36 | 7,929,683 |
2019-06-24 | $50.24 | $50.57 | $49.89 | $50.16 | $32.08 | 7,207,585 |
2019-06-21 | $50.17 | $50.46 | $49.80 | $50.40 | $32.23 | 11,489,132 |
2019-06-20 | $50.12 | $50.47 | $49.67 | $50.24 | $32.13 | 6,845,391 |
2019-06-19 | $49.66 | $50.18 | $49.32 | $50.00 | $31.97 | 9,345,195 |
2019-06-18 | $50.61 | $50.69 | $49.52 | $49.90 | $31.91 | 7,640,246 |
2019-06-17 | $50.77 | $50.86 | $50.24 | $50.45 | $32.26 | 5,606,668 |
2019-06-14 | $50.18 | $50.95 | $50.07 | $50.80 | $32.49 | 5,763,333 |
2019-06-13 | $50.53 | $50.67 | $49.82 | $50.17 | $32.08 | 5,301,991 |
2019-06-12 | $49.39 | $50.49 | $49.11 | $50.45 | $32.26 | 7,257,293 |
2019-06-11 | $49.44 | $49.69 | $48.92 | $49.21 | $31.47 | 5,856,911 |
2019-06-10 | $49.96 | $49.96 | $49.25 | $49.57 | $31.70 | 5,242,197 |
2019-06-07 | $50.77 | $51.18 | $49.95 | $49.95 | $31.94 | 8,104,333 |
2019-06-06 | $49.73 | $50.36 | $49.62 | $50.23 | $32.12 | 6,501,633 |
2019-06-05 | $48.91 | $49.97 | $48.80 | $49.72 | $31.79 | 6,378,881 |
2019-06-04 | $48.51 | $48.78 | $47.70 | $48.71 | $31.15 | 4,770,919 |
2019-06-03 | $48.31 | $48.61 | $47.99 | $48.52 | $31.03 | 5,241,304 |
2019-05-31 | $48.04 | $48.29 | $47.68 | $48.08 | $30.75 | 7,204,097 |
2019-05-30 | $48.35 | $48.50 | $47.96 | $48.04 | $30.72 | 4,586,156 |
2019-05-29 | $48.93 | $48.96 | $48.14 | $48.25 | $30.85 | 5,080,088 |
2019-05-28 | $49.58 | $49.62 | $48.67 | $48.78 | $31.19 | 6,027,851 |
2019-05-24 | $49.67 | $50.01 | $49.52 | $49.56 | $31.69 | 5,883,644 |
2019-05-23 | $49.29 | $49.73 | $49.20 | $49.66 | $31.76 | 5,125,814 |
2019-05-22 | $49.02 | $49.38 | $48.81 | $49.27 | $31.51 | 6,584,694 |
2019-05-21 | $48.98 | $49.35 | $48.79 | $48.93 | $31.29 | 5,427,620 |
2019-05-20 | $49.10 | $49.33 | $48.80 | $48.93 | $31.29 | 6,363,180 |
2019-05-17 | $48.52 | $49.19 | $48.52 | $48.98 | $31.32 | 5,783,516 |
2019-05-16 | $48.81 | $49.16 | $48.64 | $48.91 | $31.28 | 6,427,652 |
2019-05-15 | $49.01 | $49.21 | $48.74 | $48.77 | $31.19 | 6,332,029 |
2019-05-14 | $49.38 | $49.56 | $48.91 | $48.97 | $31.31 | 6,916,625 |
2019-05-13 | $49.21 | $49.91 | $49.14 | $49.82 | $31.62 | 5,779,349 |
2019-05-10 | $48.78 | $49.42 | $48.49 | $49.33 | $31.31 | 5,695,533 |
2019-05-09 | $48.68 | $48.93 | $48.33 | $48.76 | $30.95 | 6,234,755 |
2019-05-08 | $48.95 | $49.16 | $48.43 | $48.58 | $30.84 | 7,786,266 |
2019-05-07 | $49.32 | $49.51 | $48.89 | $49.08 | $31.15 | 6,526,607 |
2019-05-06 | $49.93 | $50.04 | $49.25 | $49.39 | $31.35 | 7,364,243 |
2019-05-03 | $49.75 | $50.05 | $49.59 | $49.88 | $31.66 | 6,444,963 |
2019-05-02 | $50.67 | $50.72 | $49.23 | $49.73 | $31.57 | 6,599,892 |
2019-05-01 | $50.76 | $50.82 | $50.28 | $50.29 | $31.92 | 7,704,662 |
2019-04-30 | $50.21 | $51.00 | $49.97 | $50.95 | $32.34 | 10,656,569 |
2019-04-29 | $50.37 | $50.45 | $49.68 | $50.08 | $31.79 | 7,426,796 |
2019-04-26 | $50.63 | $51.03 | $50.46 | $50.47 | $32.04 | 6,970,404 |
2019-04-25 | $49.88 | $50.67 | $49.80 | $50.39 | $31.99 | 5,867,500 |
2019-04-24 | $49.79 | $50.34 | $49.73 | $50.07 | $31.78 | 9,819,372 |
2019-04-23 | $49.52 | $49.97 | $49.31 | $49.74 | $31.57 | 9,215,284 |
2019-04-22 | $49.49 | $49.74 | $49.31 | $49.48 | $31.41 | 8,559,327 |
2019-04-18 | $49.00 | $49.62 | $48.82 | $49.40 | $31.36 | 12,187,100 |
2019-04-17 | $49.29 | $49.32 | $48.79 | $48.89 | $31.03 | 7,268,534 |
2019-04-16 | $50.08 | $50.20 | $49.10 | $49.20 | $31.23 | 5,162,493 |
2019-04-15 | $49.81 | $50.29 | $49.71 | $50.19 | $31.86 | 7,059,939 |
2019-04-12 | $49.65 | $49.83 | $49.20 | $49.70 | $31.55 | 9,170,709 |
2019-04-11 | $49.48 | $49.80 | $49.38 | $49.78 | $31.60 | 5,014,313 |
2019-04-10 | $49.95 | $50.26 | $49.52 | $49.56 | $31.46 | 6,293,904 |
2019-04-09 | $49.54 | $49.84 | $49.35 | $49.52 | $31.43 | 7,384,638 |
2019-04-08 | $49.87 | $49.99 | $49.44 | $49.62 | $31.50 | 8,931,875 |
2019-04-05 | $49.71 | $49.96 | $49.52 | $49.90 | $31.68 | 7,053,267 |
2019-04-04 | $50.06 | $50.10 | $49.49 | $49.64 | $31.51 | 5,588,922 |
2019-04-03 | $50.25 | $50.29 | $49.81 | $49.94 | $31.70 | 6,050,950 |
2019-04-02 | $50.32 | $50.35 | $49.90 | $50.29 | $31.92 | 8,945,892 |
2019-04-01 | $50.34 | $50.35 | $49.44 | $49.84 | $31.64 | 5,906,597 |
2019-03-29 | $49.71 | $50.15 | $49.59 | $50.13 | $31.82 | 7,980,493 |
2019-03-28 | $50.58 | $50.64 | $49.60 | $49.76 | $31.59 | 7,575,603 |
2019-03-27 | $50.71 | $50.85 | $50.21 | $50.53 | $32.08 | 7,215,233 |
2019-03-26 | $50.56 | $50.75 | $50.32 | $50.68 | $32.17 | 5,859,712 |
2019-03-25 | $50.31 | $50.49 | $50.06 | $50.38 | $31.98 | 8,260,663 |
2019-03-22 | $49.72 | $50.47 | $49.63 | $50.28 | $31.92 | 10,215,867 |
2019-03-21 | $49.10 | $49.75 | $48.98 | $49.66 | $31.52 | 11,997,616 |
2019-03-20 | $49.23 | $49.58 | $48.90 | $49.10 | $31.17 | 6,696,456 |
2019-03-19 | $49.63 | $49.66 | $48.84 | $49.08 | $31.15 | 9,156,006 |
2019-03-18 | $50.01 | $50.09 | $49.47 | $49.67 | $31.53 | 7,827,290 |
2019-03-15 | $49.55 | $50.20 | $49.43 | $50.00 | $31.74 | 16,841,820 |
2019-03-14 | $49.63 | $49.99 | $49.42 | $49.62 | $31.50 | 5,745,237 |
2019-03-13 | $49.43 | $49.70 | $49.35 | $49.63 | $31.50 | 6,524,797 |
2019-03-12 | $49.18 | $49.56 | $49.14 | $49.46 | $31.40 | 6,786,427 |
2019-03-11 | $48.79 | $49.14 | $48.69 | $49.08 | $31.15 | 6,314,847 |
2019-03-08 | $48.60 | $48.82 | $48.31 | $48.78 | $30.96 | 4,774,429 |
2019-03-07 | $48.61 | $48.95 | $48.48 | $48.55 | $30.82 | 5,800,658 |
2019-03-06 | $48.45 | $48.60 | $48.16 | $48.43 | $30.74 | 4,967,123 |
2019-03-05 | $48.36 | $48.56 | $48.26 | $48.42 | $30.74 | 6,144,129 |
2019-03-04 | $48.66 | $48.81 | $48.10 | $48.45 | $30.75 | 5,228,928 |
2019-03-01 | $48.70 | $48.83 | $48.33 | $48.54 | $30.81 | 6,623,380 |
2019-02-28 | $48.22 | $48.79 | $48.09 | $48.59 | $30.84 | 8,806,269 |
2019-02-27 | $48.35 | $48.79 | $48.24 | $48.30 | $30.66 | 6,948,136 |
2019-02-26 | $48.64 | $48.75 | $48.28 | $48.56 | $30.82 | 7,564,880 |
2019-02-25 | $48.96 | $48.97 | $48.19 | $48.42 | $30.74 | 5,610,660 |
2019-02-22 | $48.60 | $48.91 | $48.45 | $48.74 | $30.94 | 5,959,547 |
2019-02-21 | $47.86 | $48.62 | $47.83 | $48.49 | $30.78 | 13,338,106 |
2019-02-20 | $48.01 | $48.34 | $47.80 | $48.13 | $30.55 | 8,156,238 |
2019-02-19 | $48.04 | $48.21 | $47.71 | $48.15 | $30.56 | 6,781,211 |
2019-02-15 | $48.18 | $48.26 | $47.93 | $48.26 | $30.41 | 8,591,945 |
2019-02-14 | $47.85 | $48.08 | $47.53 | $47.86 | $30.15 | 5,434,501 |
2019-02-13 | $47.80 | $48.02 | $47.77 | $47.90 | $30.18 | 6,134,540 |
2019-02-12 | $47.91 | $48.11 | $47.49 | $47.92 | $30.19 | 6,463,163 |
2019-02-11 | $47.66 | $48.07 | $47.59 | $47.80 | $30.12 | 7,935,111 |
2019-02-08 | $46.16 | $47.81 | $46.03 | $47.72 | $30.07 | 12,337,032 |
2019-02-07 | $47.36 | $48.17 | $47.17 | $48.13 | $30.32 | 9,999,842 |
2019-02-06 | $47.12 | $47.54 | $46.99 | $47.32 | $29.81 | 7,175,658 |
2019-02-05 | $47.26 | $47.50 | $47.03 | $47.29 | $29.79 | 7,111,339 |
2019-02-04 | $47.21 | $47.34 | $46.80 | $47.34 | $29.83 | 8,991,912 |
2019-02-01 | $47.67 | $47.77 | $47.12 | $47.46 | $29.90 | 6,813,453 |
2019-01-31 | $46.60 | $47.93 | $46.46 | $47.76 | $30.09 | 11,248,721 |
2019-01-30 | $46.12 | $46.90 | $46.11 | $46.65 | $29.39 | 5,308,688 |
2019-01-29 | $46.30 | $46.51 | $46.04 | $46.20 | $29.11 | 7,206,472 |
2019-01-28 | $46.47 | $46.57 | $45.81 | $46.15 | $29.08 | 4,984,959 |
2019-01-25 | $46.78 | $47.03 | $46.24 | $46.43 | $29.25 | 9,430,351 |
2019-01-24 | $47.00 | $47.06 | $46.50 | $46.96 | $29.59 | 6,222,486 |
2019-01-23 | $46.30 | $46.89 | $46.26 | $46.87 | $29.53 | 6,477,221 |
2019-01-22 | $46.02 | $46.60 | $45.78 | $46.25 | $29.14 | 7,380,925 |
2019-01-18 | $46.10 | $46.39 | $45.90 | $46.08 | $29.03 | 6,759,820 |
2019-01-17 | $45.83 | $46.09 | $45.60 | $46.02 | $28.99 | 5,801,499 |
2019-01-16 | $45.52 | $45.83 | $45.29 | $45.80 | $28.86 | 7,811,412 |
2019-01-15 | $44.93 | $46.00 | $44.93 | $45.79 | $28.85 | 7,082,489 |
2019-01-14 | $45.34 | $45.45 | $44.55 | $45.04 | $28.38 | 9,554,503 |
2019-01-11 | $45.74 | $46.04 | $45.49 | $45.79 | $28.85 | 6,705,397 |
2019-01-10 | $45.15 | $45.84 | $44.91 | $45.79 | $28.85 | 6,189,197 |
2019-01-09 | $45.19 | $45.46 | $44.83 | $45.02 | $28.36 | 8,783,567 |
2019-01-08 | $44.72 | $45.43 | $44.53 | $45.39 | $28.60 | 6,458,562 |
2019-01-07 | $44.32 | $44.97 | $44.18 | $44.70 | $28.16 | 10,576,974 |
2019-01-04 | $43.59 | $44.63 | $43.51 | $44.62 | $28.11 | 7,767,989 |
2019-01-03 | $44.18 | $44.57 | $43.88 | $44.12 | $27.80 | 6,607,883 |
2019-01-02 | $44.78 | $45.00 | $43.85 | $44.07 | $27.77 | 7,574,562 |
2018-12-31 | $44.78 | $45.10 | $44.45 | $45.10 | $28.41 | 6,006,090 |
2018-12-28 | $44.88 | $45.30 | $44.61 | $44.74 | $28.19 | 6,978,446 |
2018-12-27 | $44.25 | $44.80 | $43.50 | $44.78 | $28.21 | 8,850,289 |
2018-12-26 | $43.85 | $44.52 | $43.10 | $44.48 | $28.02 | 7,592,165 |
2018-12-24 | $45.88 | $46.23 | $43.65 | $43.83 | $27.61 | 5,799,342 |
2018-12-21 | $45.80 | $47.02 | $45.68 | $45.89 | $28.91 | 16,933,584 |
2018-12-20 | $45.82 | $46.53 | $45.25 | $45.81 | $28.86 | 11,574,611 |
2018-12-19 | $45.88 | $46.48 | $45.48 | $45.72 | $28.80 | 10,494,243 |
2018-12-18 | $45.87 | $46.48 | $45.59 | $45.80 | $28.86 | 9,871,681 |
2018-12-17 | $47.09 | $47.23 | $45.47 | $45.61 | $28.74 | 10,030,628 |
2018-12-14 | $46.98 | $47.21 | $46.77 | $47.06 | $29.65 | 7,477,404 |
2018-12-13 | $46.88 | $47.27 | $46.79 | $46.95 | $29.58 | 6,210,732 |
2018-12-12 | $47.01 | $47.35 | $46.82 | $46.89 | $29.54 | 9,518,895 |
2018-12-11 | $47.08 | $47.17 | $46.66 | $46.89 | $29.54 | 7,281,495 |
2018-12-10 | $46.80 | $47.15 | $46.00 | $47.00 | $29.61 | 7,104,873 |
2018-12-07 | $46.87 | $47.30 | $46.28 | $46.96 | $29.59 | 6,467,273 |
2018-12-06 | $46.95 | $47.40 | $46.09 | $46.90 | $29.55 | 10,213,391 |
2018-12-04 | $46.71 | $47.37 | $46.52 | $46.95 | $29.58 | 12,366,413 |
2018-12-03 | $46.35 | $46.49 | $46.02 | $46.48 | $29.28 | 7,957,379 |
2018-11-30 | $45.81 | $46.45 | $45.63 | $46.39 | $29.23 | 9,631,120 |
2018-11-29 | $45.85 | $45.86 | $45.07 | $45.67 | $28.77 | 5,860,187 |
2018-11-28 | $45.66 | $45.91 | $45.18 | $45.82 | $28.87 | 7,196,252 |
2018-11-27 | $45.21 | $45.71 | $45.07 | $45.53 | $28.69 | 5,647,558 |
2018-11-26 | $44.94 | $45.28 | $44.66 | $45.20 | $28.48 | 6,078,554 |
2018-11-23 | $45.00 | $45.03 | $44.53 | $44.85 | $28.26 | 3,583,158 |
2018-11-21 | $45.29 | $45.48 | $44.77 | $44.95 | $28.32 | 6,227,060 |
2018-11-20 | $46.25 | $46.32 | $45.29 | $45.44 | $28.63 | 10,198,670 |
2018-11-19 | $45.92 | $46.18 | $45.80 | $46.10 | $29.04 | 6,539,013 |
2018-11-16 | $46.17 | $46.20 | $45.58 | $45.88 | $28.91 | 10,946,129 |
2018-11-15 | $44.91 | $45.73 | $44.56 | $45.55 | $28.70 | 7,495,027 |
2018-11-14 | $45.39 | $45.64 | $45.04 | $45.22 | $28.49 | 10,060,370 |
2018-11-13 | $45.83 | $46.05 | $45.49 | $45.91 | $28.71 | 7,580,085 |
2018-11-12 | $44.83 | $46.20 | $44.78 | $45.72 | $28.59 | 6,432,887 |
2018-11-09 | $44.83 | $45.30 | $44.61 | $45.04 | $28.16 | 8,239,638 |
2018-11-08 | $44.78 | $44.79 | $44.19 | $44.75 | $27.98 | 7,819,847 |
2018-11-07 | $44.52 | $44.81 | $44.14 | $44.67 | $27.93 | 11,857,560 |
2018-11-06 | $44.22 | $44.36 | $43.69 | $44.31 | $27.71 | 7,245,990 |
2018-11-05 | $43.83 | $44.51 | $43.56 | $44.18 | $27.62 | 8,938,973 |
2018-11-02 | $43.84 | $44.00 | $43.02 | $43.40 | $27.14 | 8,565,347 |
2018-11-01 | $43.94 | $44.35 | $43.32 | $43.65 | $27.29 | 9,433,152 |
2018-10-31 | $44.23 | $44.23 | $43.53 | $43.81 | $27.39 | 12,666,203 |
2018-10-30 | $44.79 | $44.79 | $43.93 | $44.38 | $27.75 | 8,842,209 |
2018-10-29 | $43.56 | $44.28 | $43.56 | $44.08 | $27.56 | 9,814,636 |
2018-10-26 | $44.03 | $44.21 | $43.24 | $43.62 | $27.27 | 13,135,469 |
2018-10-25 | $44.21 | $44.24 | $43.50 | $43.85 | $27.42 | 9,130,359 |
2018-10-24 | $43.87 | $44.87 | $43.59 | $44.52 | $27.84 | 8,692,959 |
2018-10-23 | $43.57 | $43.81 | $43.20 | $43.53 | $27.22 | 6,401,816 |
2018-10-22 | $43.73 | $43.98 | $43.40 | $43.50 | $27.20 | 6,539,762 |
2018-10-19 | $43.23 | $44.39 | $43.15 | $44.13 | $27.59 | 9,085,694 |
2018-10-18 | $43.01 | $43.31 | $42.80 | $43.08 | $26.94 | 6,244,784 |
2018-10-17 | $43.46 | $43.56 | $42.83 | $42.99 | $26.88 | 7,119,412 |
2018-10-16 | $43.01 | $43.63 | $42.89 | $43.46 | $27.17 | 8,721,435 |
2018-10-15 | $42.96 | $43.55 | $42.83 | $43.03 | $26.90 | 7,822,649 |
2018-10-12 | $42.82 | $43.11 | $42.44 | $42.91 | $26.83 | 9,632,983 |
2018-10-11 | $43.69 | $43.78 | $42.50 | $42.73 | $26.72 | 10,199,530 |
2018-10-10 | $43.92 | $44.49 | $43.55 | $43.56 | $27.24 | 9,947,813 |
2018-10-09 | $43.86 | $44.36 | $43.63 | $44.02 | $27.52 | 7,742,165 |
2018-10-08 | $43.97 | $44.21 | $43.48 | $44.01 | $27.52 | 7,969,186 |
2018-10-05 | $43.24 | $43.96 | $43.14 | $43.81 | $27.39 | 4,803,567 |
2018-10-04 | $43.02 | $43.33 | $42.56 | $43.24 | $27.04 | 9,000,575 |
2018-10-03 | $43.95 | $44.07 | $42.73 | $43.10 | $26.95 | 7,536,026 |
2018-10-02 | $43.55 | $44.21 | $43.50 | $44.01 | $27.52 | 6,788,997 |
2018-10-01 | $43.46 | $43.54 | $43.20 | $43.41 | $27.14 | 6,513,673 |
2018-09-28 | $42.93 | $43.72 | $42.84 | $43.66 | $27.30 | 10,065,511 |
2018-09-27 | $42.24 | $42.95 | $42.20 | $42.81 | $26.77 | 8,389,816 |
2018-09-26 | $42.69 | $42.84 | $42.19 | $42.20 | $26.39 | 8,775,725 |
2018-09-25 | $43.29 | $43.29 | $42.44 | $42.58 | $26.62 | 7,877,221 |
2018-09-24 | $43.59 | $43.70 | $43.17 | $43.20 | $27.01 | 6,310,982 |
2018-09-21 | $43.30 | $43.86 | $43.13 | $43.65 | $27.29 | 13,290,686 |
2018-09-20 | $43.17 | $43.56 | $42.92 | $43.39 | $27.13 | 8,510,654 |
2018-09-19 | $44.27 | $44.28 | $42.95 | $43.24 | $27.04 | 13,966,391 |
2018-09-18 | $44.34 | $44.48 | $44.03 | $44.20 | $27.64 | 6,237,258 |
2018-09-17 | $44.38 | $44.55 | $44.17 | $44.47 | $27.81 | 4,174,462 |
2018-09-14 | $44.34 | $44.36 | $43.84 | $44.08 | $27.56 | 7,391,503 |
2018-09-13 | $44.11 | $44.45 | $43.86 | $44.44 | $27.79 | 6,302,735 |
2018-09-12 | $44.25 | $44.46 | $44.06 | $44.12 | $27.59 | 6,541,157 |
2018-09-11 | $44.29 | $44.48 | $43.97 | $44.20 | $27.64 | 7,466,027 |
2018-09-10 | $44.27 | $44.85 | $44.17 | $44.62 | $27.90 | 7,126,560 |
2018-09-07 | $44.11 | $44.44 | $43.86 | $44.07 | $27.56 | 6,662,646 |
2018-09-06 | $44.45 | $44.58 | $44.18 | $44.36 | $27.74 | 8,841,156 |
2018-09-05 | $44.04 | $44.38 | $43.99 | $44.20 | $27.64 | 9,858,158 |
2018-09-04 | $44.09 | $44.13 | $43.85 | $43.99 | $27.51 | 4,386,050 |
2018-08-31 | $43.93 | $44.05 | $43.45 | $43.71 | $27.33 | 9,152,291 |
2018-08-30 | $43.89 | $44.13 | $43.75 | $43.94 | $27.47 | 4,021,386 |
2018-08-29 | $43.84 | $43.94 | $43.58 | $43.82 | $27.40 | 4,282,442 |
2018-08-28 | $43.52 | $43.60 | $43.27 | $43.40 | $27.14 | 6,395,813 |
2018-08-27 | $44.12 | $44.18 | $43.42 | $43.65 | $27.29 | 3,817,187 |
2018-08-24 | $43.92 | $44.08 | $43.61 | $44.03 | $27.53 | 4,731,071 |
2018-08-23 | $43.92 | $44.23 | $43.78 | $43.90 | $27.45 | 4,735,482 |
2018-08-22 | $44.20 | $44.20 | $43.63 | $43.93 | $27.47 | 4,234,276 |
2018-08-21 | $44.32 | $44.36 | $43.82 | $44.09 | $27.57 | 6,152,111 |
2018-08-20 | $44.29 | $44.49 | $44.09 | $44.26 | $27.67 | 8,970,153 |
2018-08-17 | $44.30 | $45.05 | $44.24 | $44.53 | $27.84 | 11,614,414 |
2018-08-16 | $43.62 | $44.44 | $43.57 | $44.33 | $27.72 | 11,589,631 |
2018-08-15 | $43.44 | $43.97 | $43.38 | $43.63 | $27.28 | 8,227,599 |
2018-08-14 | $43.06 | $43.52 | $43.00 | $43.35 | $27.11 | 6,097,260 |
2018-08-13 | $43.17 | $43.37 | $43.01 | $43.31 | $26.87 | 6,212,919 |
2018-08-10 | $43.47 | $43.74 | $43.06 | $43.13 | $26.75 | 6,257,287 |
2018-08-09 | $42.87 | $43.43 | $42.75 | $43.37 | $26.90 | 6,420,219 |
2018-08-08 | $42.70 | $42.92 | $42.50 | $42.85 | $26.58 | 4,807,258 |
2018-08-07 | $42.66 | $42.96 | $42.25 | $42.77 | $26.53 | 8,595,461 |
2018-08-06 | $42.44 | $42.78 | $42.37 | $42.61 | $26.43 | 5,557,877 |
2018-08-03 | $42.36 | $42.65 | $42.14 | $42.49 | $26.36 | 6,203,645 |
2018-08-02 | $42.16 | $42.88 | $41.96 | $42.29 | $26.23 | 7,132,481 |
2018-08-01 | $42.18 | $42.21 | $41.72 | $42.00 | $26.05 | 7,656,951 |
2018-07-31 | $41.96 | $42.52 | $41.73 | $42.50 | $26.36 | 11,907,400 |
2018-07-30 | $42.16 | $42.26 | $41.65 | $41.80 | $25.93 | 4,795,320 |
2018-07-27 | $42.30 | $42.58 | $42.03 | $42.20 | $26.18 | 4,222,281 |
2018-07-26 | $42.09 | $42.29 | $41.94 | $42.27 | $26.22 | 7,991,188 |
2018-07-25 | $41.62 | $42.24 | $41.60 | $41.88 | $25.98 | 7,774,136 |
2018-07-24 | $41.50 | $41.71 | $40.97 | $41.65 | $25.84 | 7,242,504 |
2018-07-23 | $42.17 | $42.18 | $41.46 | $41.61 | $25.81 | 5,937,730 |
2018-07-20 | $42.05 | $42.25 | $41.77 | $42.05 | $26.08 | 8,240,123 |
2018-07-19 | $42.00 | $42.47 | $42.00 | $42.24 | $26.20 | 8,549,468 |
2018-07-18 | $41.96 | $42.02 | $41.60 | $41.92 | $26.00 | 6,860,992 |
2018-07-17 | $42.20 | $42.33 | $41.89 | $41.92 | $26.00 | 10,851,927 |
2018-07-16 | $42.28 | $42.40 | $41.96 | $42.15 | $26.15 | 7,603,365 |
2018-07-13 | $42.47 | $42.53 | $42.04 | $42.39 | $26.30 | 6,689,421 |
2018-07-12 | $42.49 | $42.60 | $41.96 | $42.35 | $26.27 | 8,512,017 |
2018-07-11 | $42.28 | $42.60 | $41.20 | $42.45 | $26.33 | 7,808,544 |
2018-07-10 | $41.50 | $42.37 | $41.46 | $42.17 | $26.16 | 7,445,522 |
2018-07-09 | $43.16 | $43.20 | $41.68 | $41.85 | $25.96 | 8,344,492 |
2018-07-06 | $42.91 | $43.19 | $42.78 | $43.09 | $26.73 | 5,228,137 |
2018-07-05 | $42.90 | $42.99 | $42.64 | $42.92 | $26.62 | 5,807,985 |
2018-07-03 | $42.89 | $43.09 | $42.58 | $42.81 | $26.56 | 4,289,566 |
2018-07-02 | $42.67 | $42.92 | $42.35 | $42.90 | $26.61 | 6,115,985 |
2018-06-29 | $42.34 | $42.72 | $42.03 | $42.60 | $26.43 | 14,148,260 |
2018-06-28 | $42.33 | $42.61 | $42.11 | $42.28 | $26.23 | 10,861,099 |
2018-06-27 | $42.03 | $42.35 | $41.90 | $42.20 | $26.18 | 7,902,412 |
2018-06-26 | $41.95 | $42.22 | $41.80 | $42.03 | $26.07 | 15,287,422 |
2018-06-25 | $41.59 | $42.11 | $41.49 | $41.85 | $25.96 | 9,689,468 |
2018-06-22 | $41.59 | $41.73 | $41.35 | $41.50 | $25.74 | 7,203,620 |
2018-06-21 | $41.71 | $41.91 | $41.19 | $41.43 | $25.70 | 9,666,756 |
2018-06-20 | $41.70 | $41.94 | $41.41 | $41.80 | $25.93 | 5,463,160 |
2018-06-19 | $41.75 | $42.14 | $41.25 | $41.61 | $25.81 | 9,492,529 |
2018-06-18 | $41.43 | $41.84 | $41.43 | $41.72 | $25.88 | 6,791,147 |
2018-06-15 | $40.97 | $41.57 | $40.58 | $41.49 | $25.74 | 15,435,492 |
2018-06-14 | $40.52 | $41.12 | $40.40 | $41.07 | $25.48 | 7,124,513 |
2018-06-13 | $40.61 | $41.13 | $40.36 | $40.52 | $25.14 | 7,640,064 |
2018-06-12 | $39.93 | $40.56 | $39.91 | $40.49 | $25.12 | 10,166,384 |
2018-06-11 | $40.00 | $40.22 | $39.73 | $39.93 | $24.77 | 6,093,550 |
2018-06-08 | $40.08 | $40.31 | $39.74 | $40.00 | $24.81 | 7,592,256 |
2018-06-07 | $39.74 | $40.53 | $39.63 | $40.14 | $24.90 | 8,547,986 |
2018-06-06 | $40.65 | $40.65 | $39.65 | $39.71 | $24.63 | 8,678,893 |
2018-06-05 | $40.70 | $40.75 | $40.23 | $40.43 | $25.08 | 6,906,854 |
2018-06-04 | $41.09 | $41.34 | $40.42 | $40.54 | $25.15 | 9,371,904 |
2018-06-01 | $41.39 | $41.40 | $40.41 | $40.99 | $25.43 | 9,688,591 |
2018-05-31 | $41.17 | $41.72 | $40.91 | $41.39 | $25.68 | 8,659,566 |
2018-05-30 | $40.68 | $41.39 | $40.45 | $41.22 | $25.57 | 9,431,450 |
2018-05-29 | $40.49 | $40.89 | $40.33 | $40.71 | $25.25 | 8,614,203 |
2018-05-25 | $40.49 | $40.89 | $40.42 | $40.67 | $25.23 | 6,155,022 |
2018-05-24 | $40.18 | $40.55 | $39.94 | $40.53 | $25.14 | 8,579,114 |
2018-05-23 | $39.95 | $40.35 | $39.90 | $40.30 | $25.00 | 9,255,324 |
2018-05-22 | $39.63 | $40.12 | $39.62 | $39.87 | $24.73 | 7,474,087 |
2018-05-21 | $39.54 | $39.71 | $39.11 | $39.64 | $24.59 | 6,875,183 |
2018-05-18 | $39.42 | $39.67 | $39.10 | $39.44 | $24.47 | 9,101,171 |
2018-05-17 | $39.84 | $40.00 | $39.25 | $39.35 | $24.41 | 8,975,203 |
2018-05-16 | $40.11 | $40.27 | $39.58 | $39.79 | $24.68 | 6,089,780 |
2018-05-15 | $40.08 | $40.31 | $39.87 | $40.21 | $24.94 | 11,630,795 |
2018-05-14 | $40.45 | $40.55 | $40.08 | $40.34 | $25.02 | 5,926,005 |
2018-05-11 | $40.55 | $40.76 | $40.35 | $40.64 | $25.00 | 4,756,924 |
2018-05-10 | $40.30 | $40.62 | $40.16 | $40.60 | $24.97 | 6,785,019 |
2018-05-09 | $40.71 | $40.79 | $39.91 | $39.97 | $24.58 | 8,822,607 |
2018-05-08 | $41.17 | $41.19 | $40.57 | $40.74 | $25.06 | 13,435,309 |
2018-05-07 | $41.13 | $41.56 | $41.10 | $41.30 | $25.40 | 9,726,945 |
2018-05-04 | $40.90 | $41.21 | $40.88 | $41.08 | $25.27 | 5,870,373 |
2018-05-03 | $40.30 | $41.19 | $40.04 | $40.85 | $25.13 | 11,431,910 |
2018-05-02 | $40.38 | $40.59 | $39.92 | $40.38 | $24.84 | 11,318,158 |
2018-05-01 | $40.00 | $40.43 | $39.88 | $40.15 | $24.69 | 19,818,735 |
2018-04-30 | $39.92 | $39.99 | $39.61 | $39.68 | $24.41 | 9,541,008 |
2018-04-27 | $39.42 | $39.96 | $39.41 | $39.85 | $24.51 | 4,628,764 |
2018-04-26 | $39.22 | $39.65 | $39.15 | $39.51 | $24.30 | 5,623,482 |
2018-04-25 | $39.01 | $39.19 | $38.70 | $39.16 | $24.09 | 5,353,605 |
2018-04-24 | $38.84 | $39.62 | $38.74 | $39.18 | $24.10 | 7,343,160 |
2018-04-23 | $38.72 | $39.06 | $38.49 | $38.66 | $23.78 | 6,145,361 |
2018-04-20 | $38.99 | $39.00 | $38.40 | $38.60 | $23.74 | 6,439,529 |
2018-04-19 | $38.90 | $39.03 | $38.58 | $38.96 | $23.96 | 4,481,094 |
2018-04-18 | $39.18 | $39.54 | $38.94 | $38.94 | $23.95 | 5,828,743 |
2018-04-17 | $38.70 | $39.16 | $38.62 | $39.07 | $24.03 | 6,972,106 |
2018-04-16 | $38.52 | $38.69 | $38.27 | $38.59 | $23.74 | 6,684,557 |
2018-04-13 | $38.06 | $38.72 | $38.03 | $38.34 | $23.58 | 7,696,838 |
2018-04-12 | $38.12 | $38.53 | $37.45 | $37.76 | $23.22 | 13,438,261 |
2018-04-11 | $38.65 | $38.65 | $38.39 | $38.48 | $23.67 | 5,279,064 |
2018-04-10 | $38.58 | $38.85 | $38.41 | $38.67 | $23.78 | 7,848,649 |
2018-04-09 | $38.71 | $38.89 | $38.49 | $38.59 | $23.74 | 5,377,021 |
2018-04-06 | $38.98 | $39.09 | $38.45 | $38.63 | $23.76 | 4,872,850 |
2018-04-05 | $38.80 | $39.12 | $38.41 | $39.00 | $23.99 | 6,208,039 |
2018-04-04 | $38.66 | $38.80 | $38.25 | $38.78 | $23.85 | 6,009,144 |
2018-04-03 | $38.25 | $38.93 | $38.18 | $38.75 | $23.83 | 8,501,938 |
2018-04-02 | $39.10 | $39.16 | $37.97 | $38.26 | $23.53 | 10,372,983 |
2018-03-29 | $38.81 | $39.32 | $38.76 | $39.01 | $23.99 | 8,725,826 |
2018-03-28 | $38.58 | $38.97 | $38.46 | $38.54 | $23.70 | 10,774,728 |
2018-03-27 | $38.14 | $38.85 | $37.99 | $38.47 | $23.66 | 6,824,079 |
2018-03-26 | $37.90 | $38.16 | $37.75 | $38.10 | $23.43 | 4,746,215 |
2018-03-23 | $38.42 | $38.58 | $37.63 | $37.71 | $23.19 | 6,292,518 |
2018-03-22 | $38.10 | $39.08 | $38.10 | $38.37 | $23.60 | 7,869,721 |
2018-03-21 | $38.36 | $38.73 | $37.95 | $38.07 | $23.42 | 8,090,770 |
2018-03-20 | $38.29 | $38.59 | $38.15 | $38.31 | $23.56 | 13,835,772 |
2018-03-19 | $38.43 | $38.57 | $37.91 | $38.22 | $23.51 | 6,392,962 |
2018-03-16 | $37.96 | $38.54 | $37.90 | $38.38 | $23.61 | 14,378,450 |
2018-03-15 | $37.83 | $38.21 | $37.70 | $37.87 | $23.29 | 7,549,852 |
2018-03-14 | $37.51 | $38.08 | $37.51 | $37.83 | $23.27 | 7,464,332 |
2018-03-13 | $37.67 | $38.03 | $37.21 | $37.44 | $23.03 | 7,471,529 |
2018-03-12 | $37.55 | $37.65 | $37.22 | $37.53 | $23.08 | 11,937,092 |
2018-03-09 | $37.49 | $37.57 | $37.01 | $37.50 | $23.06 | 9,880,715 |
2018-03-08 | $36.86 | $37.52 | $36.74 | $37.45 | $23.03 | 6,270,380 |
2018-03-07 | $37.05 | $37.20 | $36.57 | $36.82 | $22.65 | 6,834,937 |
2018-03-06 | $37.69 | $37.73 | $37.02 | $37.17 | $22.86 | 9,160,603 |
2018-03-05 | $36.85 | $37.75 | $36.67 | $37.68 | $23.18 | 7,969,733 |
2018-03-02 | $36.97 | $37.14 | $36.50 | $36.92 | $22.71 | 7,486,478 |
2018-03-01 | $37.18 | $37.55 | $36.65 | $36.94 | $22.72 | 7,344,191 |
2018-02-28 | $37.30 | $37.66 | $37.04 | $37.04 | $22.78 | 10,522,762 |
2018-02-27 | $38.03 | $38.49 | $37.24 | $37.24 | $22.90 | 9,321,689 |
2018-02-26 | $38.29 | $38.40 | $37.86 | $38.03 | $23.39 | 6,854,794 |
2018-02-23 | $37.36 | $38.28 | $37.18 | $38.24 | $23.52 | 7,450,149 |
2018-02-22 | $37.18 | $37.52 | $36.93 | $37.24 | $22.90 | 10,519,008 |
2018-02-21 | $37.68 | $37.76 | $37.02 | $37.06 | $22.79 | 20,673,217 |
2018-02-20 | $37.73 | $38.10 | $37.47 | $37.68 | $23.18 | 12,428,397 |
2018-02-16 | $37.60 | $37.98 | $37.43 | $37.78 | $23.24 | 12,063,789 |
2018-02-15 | $36.72 | $37.51 | $36.62 | $37.50 | $23.06 | 9,081,271 |
2018-02-14 | $36.57 | $37.06 | $36.22 | $36.60 | $22.51 | 10,736,461 |
2018-02-13 | $37.04 | $37.18 | $36.42 | $37.01 | $22.55 | 10,383,915 |
2018-02-12 | $36.90 | $37.33 | $36.56 | $37.17 | $22.65 | 10,382,201 |
2018-02-09 | $36.15 | $37.10 | $35.87 | $36.86 | $22.46 | 15,159,691 |
2018-02-08 | $36.16 | $36.85 | $35.95 | $35.98 | $21.92 | 15,857,761 |
2018-02-07 | $36.47 | $37.69 | $36.09 | $36.15 | $22.03 | 11,989,360 |
2018-02-06 | $36.51 | $36.82 | $35.57 | $36.47 | $22.22 | 17,575,599 |
2018-02-05 | $37.72 | $38.07 | $36.83 | $36.92 | $22.50 | 9,669,181 |
2018-02-02 | $37.75 | $38.15 | $37.64 | $37.72 | $22.98 | 7,736,686 |
2018-02-01 | $38.53 | $38.71 | $37.77 | $37.84 | $23.06 | 6,862,147 |
2018-01-31 | $38.30 | $38.59 | $38.10 | $38.51 | $23.46 | 14,056,278 |
2018-01-30 | $38.33 | $38.62 | $38.09 | $38.29 | $23.33 | 6,411,552 |
2018-01-29 | $38.71 | $38.71 | $38.16 | $38.33 | $23.36 | 6,094,746 |
2018-01-26 | $38.85 | $38.95 | $38.44 | $38.86 | $23.68 | 10,089,898 |
2018-01-25 | $38.34 | $38.77 | $38.25 | $38.68 | $23.57 | 9,628,649 |
2018-01-24 | $38.47 | $38.52 | $38.12 | $38.21 | $23.28 | 6,877,561 |
2018-01-23 | $38.42 | $38.94 | $38.32 | $38.53 | $23.48 | 8,976,281 |
2018-01-22 | $38.22 | $38.63 | $37.92 | $38.05 | $23.18 | 12,274,002 |
2018-01-19 | $38.75 | $38.80 | $37.90 | $37.97 | $23.14 | 11,842,192 |
2018-01-18 | $39.00 | $39.08 | $38.17 | $38.59 | $23.51 | 9,715,014 |
2018-01-17 | $38.59 | $39.20 | $38.55 | $39.09 | $23.82 | 8,309,447 |
2018-01-16 | $38.47 | $38.82 | $38.10 | $38.47 | $23.44 | 10,773,912 |
2018-01-12 | $38.33 | $38.59 | $38.01 | $38.39 | $23.39 | 7,132,342 |
2018-01-11 | $38.22 | $38.74 | $38.05 | $38.41 | $23.40 | 9,363,977 |
2018-01-10 | $38.02 | $38.34 | $37.82 | $37.95 | $23.12 | 6,815,741 |
2018-01-09 | $38.55 | $38.67 | $37.74 | $38.16 | $23.25 | 10,743,669 |
2018-01-08 | $38.28 | $38.87 | $38.23 | $38.60 | $23.52 | 14,920,138 |
2018-01-05 | $38.72 | $38.83 | $38.07 | $38.19 | $23.27 | 9,888,531 |
2018-01-04 | $38.97 | $39.14 | $38.49 | $38.51 | $23.46 | 6,586,680 |
2018-01-03 | $39.37 | $39.88 | $38.77 | $39.06 | $23.80 | 6,739,963 |
2018-01-02 | $39.54 | $39.69 | $39.26 | $39.59 | $24.12 | 7,224,536 |
2017-12-29 | $39.44 | $39.50 | $39.25 | $39.41 | $24.01 | 4,356,719 |
2017-12-28 | $38.93 | $39.33 | $38.93 | $39.30 | $23.95 | 5,169,960 |
2017-12-27 | $38.97 | $39.02 | $38.77 | $38.99 | $23.76 | 6,968,687 |
2017-12-26 | $39.12 | $39.23 | $38.78 | $38.81 | $23.65 | 2,843,595 |
2017-12-22 | $39.19 | $39.22 | $38.97 | $39.01 | $23.77 | 4,823,724 |
2017-12-21 | $38.87 | $39.36 | $38.76 | $39.07 | $23.81 | 5,555,973 |
2017-12-20 | $39.58 | $39.72 | $38.97 | $39.04 | $23.79 | 8,512,294 |
2017-12-19 | $40.58 | $40.74 | $39.61 | $39.62 | $24.14 | 6,257,870 |
2017-12-18 | $40.89 | $41.08 | $40.39 | $40.48 | $24.67 | 6,961,821 |
2017-12-15 | $40.86 | $41.02 | $40.68 | $40.74 | $24.82 | 12,109,194 |
2017-12-14 | $40.98 | $41.26 | $40.61 | $40.81 | $24.87 | 6,511,441 |
2017-12-13 | $41.00 | $41.49 | $40.86 | $41.13 | $25.06 | 11,409,592 |
2017-12-12 | $41.78 | $41.89 | $40.96 | $41.01 | $24.99 | 11,136,751 |
2017-12-11 | $41.09 | $41.95 | $41.09 | $41.92 | $25.54 | 11,530,784 |
2017-12-08 | $40.62 | $41.07 | $40.37 | $41.05 | $25.01 | 11,015,171 |
2017-12-07 | $41.14 | $41.17 | $39.55 | $40.81 | $24.87 | 9,541,368 |
2017-12-06 | $41.48 | $41.65 | $40.78 | $41.12 | $25.06 | 7,531,984 |
2017-12-05 | $41.58 | $41.71 | $40.95 | $41.25 | $25.13 | 7,494,329 |
2017-12-04 | $41.89 | $42.00 | $41.42 | $41.56 | $25.32 | 6,898,898 |
2017-12-01 | $41.89 | $42.09 | $41.26 | $41.83 | $25.49 | 8,284,012 |
2017-11-30 | $41.75 | $41.96 | $41.43 | $41.71 | $25.41 | 10,299,220 |
2017-11-29 | $41.83 | $41.91 | $41.49 | $41.69 | $25.40 | 6,291,065 |
2017-11-28 | $41.78 | $42.11 | $41.74 | $41.96 | $25.57 | 4,563,337 |
2017-11-27 | $41.70 | $41.82 | $41.46 | $41.65 | $25.38 | 5,536,230 |
2017-11-24 | $41.50 | $41.75 | $41.47 | $41.63 | $25.37 | 2,008,464 |
2017-11-22 | $41.44 | $41.55 | $41.21 | $41.50 | $25.29 | 4,281,343 |
2017-11-21 | $41.46 | $41.67 | $41.34 | $41.39 | $25.22 | 4,157,967 |
2017-11-20 | $41.32 | $41.64 | $41.21 | $41.35 | $25.20 | 5,327,358 |
2017-11-17 | $41.19 | $41.36 | $41.06 | $41.26 | $25.14 | 6,617,847 |
2017-11-16 | $41.60 | $41.65 | $41.11 | $41.24 | $25.13 | 9,774,888 |
2017-11-15 | $42.46 | $42.67 | $41.68 | $41.77 | $25.45 | 8,062,974 |
2017-11-14 | $41.75 | $42.46 | $41.59 | $42.39 | $25.83 | 7,375,679 |
2017-11-13 | $41.38 | $42.18 | $41.30 | $42.09 | $25.45 | 7,370,433 |
2017-11-10 | $40.86 | $41.43 | $40.86 | $41.30 | $24.97 | 5,421,747 |
2017-11-09 | $41.21 | $41.54 | $41.03 | $41.14 | $24.88 | 4,908,581 |
2017-11-08 | $41.29 | $41.47 | $40.84 | $41.32 | $24.98 | 5,294,372 |
2017-11-07 | $40.73 | $41.49 | $40.66 | $41.27 | $24.95 | 5,824,056 |
2017-11-06 | $40.97 | $41.14 | $40.62 | $40.69 | $24.60 | 4,595,352 |
2017-11-03 | $40.75 | $41.56 | $40.56 | $40.94 | $24.75 | 8,001,146 |
2017-11-02 | $40.10 | $40.81 | $39.47 | $40.72 | $24.62 | 10,914,833 |
2017-11-01 | $40.32 | $40.36 | $39.98 | $40.15 | $24.28 | 7,294,974 |
2017-10-31 | $40.22 | $40.38 | $40.10 | $40.21 | $24.31 | 5,076,151 |
2017-10-30 | $40.07 | $40.27 | $39.94 | $40.24 | $24.33 | 5,904,465 |
2017-10-27 | $39.81 | $40.33 | $39.74 | $40.25 | $24.34 | 3,894,987 |
2017-10-26 | $40.25 | $40.34 | $39.87 | $39.88 | $24.11 | 5,587,418 |
2017-10-25 | $39.87 | $40.18 | $39.31 | $40.06 | $24.22 | 6,571,611 |
2017-10-24 | $39.74 | $40.00 | $39.60 | $39.96 | $24.16 | 5,302,305 |
2017-10-23 | $39.59 | $39.82 | $39.39 | $39.74 | $24.03 | 5,110,354 |
2017-10-20 | $39.75 | $39.81 | $39.34 | $39.58 | $23.93 | 5,892,392 |
2017-10-19 | $39.60 | $39.88 | $39.44 | $39.77 | $24.05 | 6,513,462 |
2017-10-18 | $39.58 | $39.68 | $39.35 | $39.62 | $23.96 | 3,816,813 |
2017-10-17 | $39.56 | $39.72 | $39.22 | $39.60 | $23.94 | 5,927,149 |
2017-10-16 | $39.15 | $39.74 | $38.98 | $39.67 | $23.99 | 11,995,007 |
2017-10-13 | $39.00 | $39.43 | $38.92 | $39.24 | $23.73 | 8,940,075 |
2017-10-12 | $38.40 | $38.95 | $38.25 | $38.94 | $23.54 | 6,626,756 |
2017-10-11 | $37.93 | $38.50 | $37.93 | $38.46 | $23.25 | 6,693,000 |
2017-10-10 | $38.17 | $38.41 | $38.01 | $38.30 | $23.16 | 3,362,331 |
2017-10-09 | $38.16 | $38.32 | $37.98 | $38.04 | $23.00 | 3,464,709 |
2017-10-06 | $38.12 | $38.25 | $37.93 | $38.15 | $23.07 | 5,727,656 |
2017-10-05 | $38.20 | $38.39 | $37.99 | $38.35 | $23.19 | 7,460,029 |
2017-10-04 | $37.85 | $38.21 | $37.69 | $38.19 | $23.09 | 6,970,544 |
2017-10-03 | $38.12 | $38.14 | $37.55 | $37.84 | $22.88 | 7,265,438 |
2017-10-02 | $37.81 | $38.39 | $37.65 | $38.14 | $23.06 | 12,194,204 |
2017-09-29 | $37.48 | $37.96 | $37.44 | $37.67 | $22.78 | 9,647,382 |
2017-09-28 | $37.00 | $37.61 | $36.83 | $37.40 | $22.61 | 5,941,933 |
2017-09-27 | $37.00 | $37.29 | $36.88 | $37.15 | $22.46 | 7,998,345 |
2017-09-26 | $37.52 | $37.52 | $37.16 | $37.17 | $22.47 | 5,563,550 |
2017-09-25 | $37.14 | $37.66 | $37.02 | $37.60 | $22.73 | 6,344,816 |
2017-09-22 | $37.25 | $37.32 | $36.93 | $37.12 | $22.44 | 4,729,652 |
2017-09-21 | $36.90 | $37.41 | $36.86 | $37.15 | $22.46 | 4,832,433 |
2017-09-20 | $37.38 | $37.38 | $36.63 | $36.91 | $22.32 | 10,929,449 |
2017-09-19 | $37.40 | $37.55 | $37.03 | $37.28 | $22.54 | 7,496,083 |
2017-09-18 | $37.59 | $37.87 | $37.08 | $37.40 | $22.61 | 9,543,212 |
2017-09-15 | $38.12 | $38.40 | $37.49 | $37.61 | $22.74 | 21,174,156 |
2017-09-14 | $37.69 | $38.14 | $37.59 | $38.10 | $23.04 | 5,469,119 |
2017-09-13 | $37.91 | $38.12 | $37.78 | $37.80 | $22.86 | 7,514,886 |
2017-09-12 | $38.35 | $38.45 | $37.54 | $37.88 | $22.90 | 6,608,074 |
2017-09-11 | $38.14 | $38.50 | $38.04 | $38.47 | $23.26 | 4,536,607 |
2017-09-08 | $37.97 | $38.29 | $37.90 | $38.17 | $23.08 | 6,147,196 |
2017-09-07 | $37.65 | $38.10 | $37.58 | $38.03 | $22.99 | 5,907,242 |
2017-09-06 | $37.76 | $37.82 | $37.48 | $37.55 | $22.70 | 7,036,497 |
2017-09-05 | $37.59 | $37.68 | $37.44 | $37.60 | $22.73 | 8,656,999 |
2017-09-01 | $37.95 | $37.96 | $37.42 | $37.54 | $22.70 | 8,214,629 |
2017-08-31 | $38.00 | $38.14 | $37.82 | $37.87 | $22.90 | 8,888,037 |
2017-08-30 | $38.22 | $38.22 | $37.80 | $37.84 | $22.88 | 5,603,278 |
2017-08-29 | $38.29 | $38.44 | $38.16 | $38.22 | $23.11 | 3,343,736 |
2017-08-28 | $38.37 | $38.42 | $37.98 | $38.27 | $23.14 | 5,422,474 |
2017-08-25 | $38.49 | $38.59 | $38.29 | $38.30 | $23.16 | 4,476,857 |
2017-08-24 | $38.31 | $38.51 | $38.13 | $38.34 | $23.18 | 8,237,071 |
2017-08-23 | $38.20 | $38.39 | $38.07 | $38.32 | $23.17 | 3,842,640 |
2017-08-22 | $37.99 | $38.27 | $37.96 | $38.23 | $23.12 | 2,655,267 |
2017-08-21 | $38.06 | $38.14 | $37.84 | $37.96 | $22.95 | 4,329,026 |
2017-08-18 | $37.57 | $38.19 | $37.48 | $37.99 | $22.97 | 5,385,712 |
2017-08-17 | $38.06 | $38.19 | $37.59 | $37.60 | $22.73 | 5,024,634 |
2017-08-16 | $37.84 | $38.14 | $37.79 | $38.13 | $23.06 | 5,795,398 |
2017-08-15 | $37.40 | $37.95 | $37.40 | $37.84 | $22.88 | 6,224,135 |
2017-08-14 | $37.56 | $37.63 | $37.41 | $37.60 | $22.73 | 3,883,521 |
2017-08-11 | $37.50 | $37.57 | $37.25 | $37.50 | $22.67 | 5,121,455 |
2017-08-10 | $37.71 | $37.92 | $37.56 | $37.74 | $22.62 | 5,491,132 |
2017-08-09 | $38.42 | $38.48 | $37.70 | $37.70 | $22.60 | 7,878,452 |
2017-08-08 | $38.13 | $38.38 | $38.03 | $38.21 | $22.90 | 4,753,363 |
2017-08-07 | $38.15 | $38.27 | $38.05 | $38.22 | $22.91 | 3,581,774 |
2017-08-04 | $38.22 | $38.37 | $37.96 | $38.17 | $22.88 | 5,451,950 |
2017-08-03 | $38.38 | $38.47 | $38.19 | $38.44 | $23.04 | 5,420,165 |
2017-08-02 | $38.19 | $38.62 | $37.72 | $38.42 | $23.03 | 8,448,139 |
2017-08-01 | $38.48 | $38.78 | $38.42 | $38.55 | $23.11 | 8,744,935 |
2017-07-31 | $38.39 | $38.50 | $38.24 | $38.34 | $22.98 | 11,396,343 |
2017-07-28 | $37.97 | $38.44 | $37.88 | $38.40 | $23.02 | 7,940,965 |
2017-07-27 | $37.73 | $38.04 | $37.54 | $37.99 | $22.77 | 7,365,646 |
2017-07-26 | $37.02 | $37.71 | $36.95 | $37.68 | $22.59 | 6,387,085 |
2017-07-25 | $37.27 | $37.35 | $36.93 | $37.02 | $22.19 | 5,345,377 |
2017-07-24 | $37.48 | $37.49 | $37.11 | $37.20 | $22.30 | 6,746,429 |
2017-07-21 | $37.56 | $37.76 | $37.32 | $37.48 | $22.47 | 6,095,311 |
2017-07-20 | $37.45 | $37.69 | $37.31 | $37.60 | $22.54 | 4,662,374 |
2017-07-19 | $37.25 | $37.41 | $37.06 | $37.39 | $22.41 | 4,409,779 |
2017-07-18 | $37.05 | $37.19 | $36.91 | $37.16 | $22.27 | 6,769,412 |
2017-07-17 | $36.49 | $37.06 | $36.45 | $37.03 | $22.20 | 10,318,429 |
2017-07-14 | $35.96 | $36.27 | $35.94 | $36.06 | $21.61 | 4,247,900 |
2017-07-13 | $35.97 | $36.02 | $35.66 | $35.72 | $21.41 | 4,860,794 |
2017-07-12 | $36.01 | $36.21 | $35.94 | $36.07 | $21.62 | 4,876,653 |
2017-07-11 | $35.82 | $35.85 | $35.51 | $35.72 | $21.41 | 5,982,823 |
2017-07-10 | $35.59 | $36.01 | $35.59 | $35.76 | $21.44 | 6,156,424 |
2017-07-07 | $35.70 | $35.90 | $35.50 | $35.58 | $21.33 | 5,980,553 |
2017-07-06 | $35.44 | $35.73 | $35.37 | $35.68 | $21.39 | 8,377,080 |
2017-07-05 | $35.84 | $35.97 | $35.38 | $35.52 | $21.29 | 5,430,708 |
2017-07-03 | $36.20 | $36.25 | $35.59 | $35.84 | $21.48 | 3,244,561 |
2017-06-30 | $35.92 | $36.28 | $35.83 | $36.07 | $21.62 | 6,261,717 |
2017-06-29 | $35.99 | $36.23 | $35.80 | $35.84 | $21.48 | 6,764,804 |
2017-06-28 | $36.87 | $36.92 | $36.13 | $36.19 | $21.69 | 6,896,802 |
2017-06-27 | $36.96 | $37.12 | $36.58 | $36.76 | $22.03 | 5,576,269 |
2017-06-26 | $36.66 | $37.44 | $36.58 | $37.21 | $22.30 | 6,833,244 |
2017-06-23 | $36.66 | $36.79 | $36.45 | $36.50 | $21.88 | 5,719,641 |
2017-06-22 | $36.61 | $37.08 | $36.61 | $36.66 | $21.97 | 5,960,873 |
2017-06-21 | $36.95 | $37.13 | $36.50 | $36.67 | $21.98 | 4,830,061 |
2017-06-20 | $36.81 | $37.13 | $36.69 | $36.89 | $22.11 | 5,561,575 |
2017-06-19 | $37.14 | $37.15 | $36.65 | $36.84 | $22.08 | 5,010,502 |
2017-06-16 | $36.88 | $37.12 | $36.87 | $37.08 | $22.23 | 7,763,706 |
2017-06-15 | $36.67 | $36.86 | $36.51 | $36.82 | $22.07 | 4,522,941 |
2017-06-14 | $36.79 | $36.90 | $36.59 | $36.69 | $21.99 | 4,403,356 |
2017-06-13 | $36.48 | $36.60 | $36.37 | $36.55 | $21.91 | 5,580,613 |
2017-06-12 | $36.66 | $36.87 | $36.39 | $36.48 | $21.87 | 7,629,661 |
2017-06-09 | $36.40 | $36.68 | $36.32 | $36.62 | $21.95 | 5,688,773 |
2017-06-08 | $36.60 | $36.61 | $36.25 | $36.40 | $21.82 | 5,762,278 |
2017-06-07 | $36.68 | $36.85 | $36.55 | $36.61 | $21.94 | 5,537,933 |
2017-06-06 | $36.75 | $36.86 | $36.54 | $36.69 | $21.99 | 6,216,500 |
2017-06-05 | $36.56 | $36.74 | $36.38 | $36.63 | $21.96 | 5,767,526 |
2017-06-02 | $36.80 | $36.83 | $36.42 | $36.60 | $21.94 | 4,589,400 |
2017-06-01 | $36.25 | $36.74 | $36.10 | $36.73 | $22.02 | 6,269,159 |
2017-05-31 | $36.08 | $36.45 | $35.98 | $36.31 | $21.76 | 8,253,189 |
2017-05-30 | $35.72 | $36.20 | $35.66 | $36.06 | $21.61 | 5,245,518 |
2017-05-26 | $36.01 | $36.08 | $35.73 | $35.82 | $21.47 | 7,799,847 |
2017-05-25 | $35.93 | $36.08 | $35.70 | $36.03 | $21.60 | 6,195,203 |
2017-05-24 | $35.45 | $35.83 | $35.34 | $35.81 | $21.46 | 10,798,714 |
2017-05-23 | $35.52 | $35.59 | $35.29 | $35.37 | $21.20 | 15,082,026 |
2017-05-22 | $34.91 | $35.64 | $34.91 | $35.53 | $21.30 | 7,969,509 |
2017-05-19 | $35.16 | $35.16 | $34.78 | $35.06 | $21.02 | 8,707,249 |
2017-05-18 | $34.96 | $35.33 | $34.52 | $35.08 | $21.03 | 10,868,793 |
2017-05-17 | $34.45 | $34.96 | $34.43 | $34.85 | $20.89 | 9,861,829 |
2017-05-16 | $34.61 | $34.71 | $34.28 | $34.51 | $20.69 | 8,423,695 |
2017-05-15 | $34.36 | $34.83 | $34.34 | $34.70 | $20.80 | 10,312,209 |
2017-05-12 | $33.65 | $34.25 | $33.50 | $34.13 | $20.46 | 8,845,543 |
2017-05-11 | $33.46 | $33.63 | $33.30 | $33.50 | $20.08 | 10,579,825 |
2017-05-10 | $33.67 | $33.79 | $33.45 | $33.76 | $20.04 | 8,395,689 |
2017-05-09 | $34.19 | $34.20 | $33.57 | $33.59 | $19.94 | 7,120,720 |
2017-05-08 | $34.38 | $34.48 | $34.17 | $34.26 | $20.34 | 6,717,769 |
2017-05-05 | $34.18 | $34.54 | $34.16 | $34.34 | $20.38 | 5,598,305 |
2017-05-04 | $33.95 | $34.30 | $33.88 | $34.05 | $20.21 | 9,824,036 |
2017-05-03 | $34.59 | $34.59 | $33.68 | $33.98 | $20.17 | 9,309,111 |
2017-05-02 | $34.39 | $34.53 | $34.12 | $34.46 | $20.46 | 6,788,123 |
2017-05-01 | $34.65 | $34.70 | $34.21 | $34.33 | $20.38 | 5,985,230 |
2017-04-28 | $34.84 | $34.88 | $34.53 | $34.63 | $20.56 | 5,750,762 |
2017-04-27 | $34.92 | $35.18 | $34.80 | $34.84 | $20.68 | 5,465,416 |
2017-04-26 | $35.04 | $35.43 | $34.90 | $34.90 | $20.72 | 5,602,679 |
2017-04-25 | $35.34 | $35.52 | $34.84 | $35.08 | $20.82 | 6,850,671 |
2017-04-24 | $35.20 | $35.62 | $34.97 | $35.50 | $21.07 | 6,215,835 |
2017-04-21 | $35.05 | $35.34 | $35.01 | $35.03 | $20.79 | 6,266,575 |
2017-04-20 | $35.38 | $35.40 | $34.83 | $35.05 | $20.81 | 6,115,508 |
2017-04-19 | $35.79 | $35.87 | $35.36 | $35.46 | $21.05 | 6,650,724 |
2017-04-18 | $35.91 | $36.06 | $35.72 | $35.78 | $21.24 | 6,248,294 |
2017-04-17 | $35.98 | $36.12 | $35.84 | $35.90 | $21.31 | 4,416,075 |
2017-04-13 | $36.14 | $36.19 | $35.82 | $35.97 | $21.35 | 5,057,462 |
2017-04-12 | $35.97 | $36.26 | $35.76 | $36.19 | $21.48 | 6,667,547 |
2017-04-11 | $35.75 | $36.31 | $35.57 | $36.14 | $21.45 | 7,344,361 |
2017-04-10 | $36.00 | $36.00 | $35.69 | $35.81 | $21.26 | 7,284,636 |
2017-04-07 | $36.31 | $36.47 | $35.93 | $35.97 | $21.35 | 8,489,628 |
2017-04-06 | $36.00 | $36.34 | $35.74 | $36.27 | $21.53 | 8,004,950 |
2017-04-05 | $35.88 | $36.16 | $35.76 | $36.06 | $21.41 | 6,478,564 |
2017-04-04 | $35.80 | $36.38 | $35.72 | $36.14 | $21.45 | 7,063,019 |
2017-04-03 | $35.95 | $35.98 | $35.53 | $35.82 | $21.26 | 6,533,833 |
2017-03-31 | $35.75 | $36.43 | $35.65 | $35.98 | $21.36 | 10,023,273 |
2017-03-30 | $35.79 | $35.91 | $35.49 | $35.70 | $21.19 | 5,610,991 |
2017-03-29 | $35.70 | $36.12 | $35.30 | $35.93 | $21.33 | 6,483,141 |
2017-03-28 | $35.52 | $35.69 | $35.37 | $35.67 | $21.17 | 8,290,251 |
2017-03-27 | $36.26 | $36.32 | $35.66 | $35.84 | $21.27 | 3,293,738 |
2017-03-24 | $35.88 | $36.40 | $35.87 | $36.12 | $21.44 | 5,055,002 |
2017-03-23 | $36.20 | $36.44 | $35.92 | $35.96 | $21.35 | 8,808,407 |
2017-03-22 | $36.10 | $36.42 | $36.10 | $36.30 | $21.55 | 7,629,194 |
2017-03-21 | $35.49 | $36.14 | $35.38 | $35.96 | $21.35 | 7,635,391 |
2017-03-20 | $36.11 | $36.11 | $35.44 | $35.57 | $21.11 | 5,173,794 |
2017-03-17 | $36.07 | $36.22 | $35.93 | $36.01 | $21.38 | 11,743,039 |
2017-03-16 | $36.06 | $36.23 | $35.89 | $35.98 | $21.36 | 5,025,418 |
2017-03-15 | $35.79 | $36.53 | $35.70 | $36.28 | $21.54 | 7,297,711 |
2017-03-14 | $35.87 | $35.87 | $35.56 | $35.64 | $21.16 | 4,102,212 |
2017-03-13 | $35.97 | $36.07 | $35.80 | $35.94 | $21.33 | 4,064,871 |
2017-03-10 | $35.95 | $36.15 | $35.72 | $35.97 | $21.35 | 4,943,279 |
2017-03-09 | $35.70 | $35.98 | $35.65 | $35.78 | $21.24 | 4,653,528 |
2017-03-08 | $35.81 | $35.91 | $35.51 | $35.72 | $21.20 | 5,544,715 |
2017-03-07 | $36.19 | $36.36 | $36.02 | $36.13 | $21.45 | 6,165,686 |
2017-03-06 | $36.20 | $36.30 | $35.98 | $36.07 | $21.41 | 5,142,809 |
2017-03-03 | $36.41 | $36.41 | $35.91 | $36.32 | $21.56 | 4,467,516 |
2017-03-02 | $35.99 | $36.63 | $35.86 | $36.42 | $21.62 | 6,264,057 |
2017-03-01 | $36.32 | $36.47 | $36.01 | $36.07 | $21.41 | 6,657,868 |
2017-02-28 | $36.47 | $36.87 | $36.45 | $36.71 | $21.79 | 8,479,740 |
2017-02-27 | $37.09 | $37.10 | $36.40 | $36.57 | $21.71 | 6,384,989 |
2017-02-24 | $36.15 | $37.19 | $35.95 | $37.18 | $22.07 | 11,475,046 |
2017-02-23 | $35.83 | $36.18 | $35.73 | $35.98 | $21.36 | 7,325,270 |
2017-02-22 | $35.85 | $35.92 | $35.39 | $35.69 | $21.19 | 6,031,890 |
2017-02-21 | $35.39 | $36.02 | $35.25 | $35.92 | $21.32 | 6,276,127 |
2017-02-17 | $35.46 | $35.62 | $35.09 | $35.58 | $21.12 | 6,958,113 |
2017-02-16 | $35.22 | $35.44 | $35.13 | $35.42 | $21.03 | 4,933,771 |
2017-02-15 | $35.05 | $35.24 | $34.85 | $35.22 | $20.91 | 5,669,305 |
2017-02-14 | $35.44 | $35.51 | $34.91 | $35.36 | $20.99 | 7,768,163 |
2017-02-13 | $34.77 | $35.22 | $34.77 | $35.10 | $20.84 | 6,797,995 |
2017-02-10 | $34.75 | $35.07 | $34.70 | $35.02 | $20.60 | 10,338,544 |
2017-02-09 | $35.15 | $35.18 | $34.47 | $34.85 | $20.50 | 10,667,506 |
2017-02-08 | $35.27 | $36.30 | $34.97 | $35.23 | $20.72 | 13,464,590 |
2017-02-07 | $35.84 | $36.07 | $35.76 | $36.01 | $21.18 | 5,389,142 |
2017-02-06 | $35.89 | $36.00 | $35.66 | $35.81 | $21.06 | 5,649,891 |
2017-02-03 | $35.78 | $35.91 | $35.66 | $35.78 | $21.04 | 6,006,860 |
2017-02-02 | $35.44 | $35.90 | $35.36 | $35.82 | $21.07 | 5,502,450 |
2017-02-01 | $35.66 | $35.81 | $35.04 | $35.45 | $20.85 | 9,058,347 |
2017-01-31 | $35.04 | $35.88 | $34.99 | $35.88 | $21.10 | 11,345,992 |
2017-01-30 | $35.14 | $35.15 | $34.80 | $35.04 | $20.61 | 8,674,569 |
2017-01-27 | $35.44 | $35.53 | $35.02 | $35.08 | $20.63 | 4,552,596 |
2017-01-26 | $35.40 | $35.67 | $35.15 | $35.29 | $20.75 | 6,339,550 |
2017-01-25 | $35.34 | $35.45 | $35.18 | $35.35 | $20.79 | 5,476,090 |
2017-01-24 | $35.27 | $35.41 | $35.10 | $35.13 | $20.66 | 7,303,196 |
2017-01-23 | $35.85 | $35.88 | $35.24 | $35.30 | $20.76 | 5,098,870 |
2017-01-20 | $35.78 | $35.89 | $35.55 | $35.80 | $21.05 | 7,456,026 |
2017-01-19 | $35.61 | $36.05 | $35.42 | $35.74 | $21.02 | 7,044,503 |
2017-01-18 | $35.80 | $35.99 | $35.60 | $35.71 | $21.00 | 4,228,865 |
2017-01-17 | $35.55 | $36.05 | $35.52 | $35.88 | $21.10 | 5,512,278 |
2017-01-13 | $35.39 | $35.64 | $35.24 | $35.44 | $20.84 | 7,084,196 |
2017-01-12 | $35.42 | $35.49 | $35.22 | $35.44 | $20.84 | 5,035,632 |
2017-01-11 | $35.20 | $35.46 | $35.12 | $35.39 | $20.81 | 10,161,970 |
2017-01-10 | $35.42 | $35.49 | $35.01 | $35.06 | $20.62 | 7,487,428 |
2017-01-09 | $36.09 | $36.17 | $35.25 | $35.27 | $20.74 | 6,562,454 |
2017-01-06 | $35.39 | $36.21 | $35.32 | $36.08 | $21.22 | 8,864,767 |
2017-01-05 | $35.50 | $35.65 | $35.26 | $35.50 | $20.88 | 7,218,799 |
2017-01-04 | $35.34 | $35.78 | $35.26 | $35.49 | $20.87 | 9,325,759 |
2017-01-03 | $35.67 | $35.69 | $34.91 | $35.19 | $20.70 | 10,229,376 |
2016-12-30 | $35.75 | $35.81 | $35.37 | $35.49 | $20.87 | 4,889,362 |
2016-12-29 | $35.33 | $35.88 | $35.28 | $35.72 | $21.01 | 5,712,005 |
2016-12-28 | $35.46 | $35.52 | $35.12 | $35.20 | $20.70 | 4,850,949 |
2016-12-27 | $35.24 | $35.57 | $35.13 | $35.40 | $20.82 | 7,920,927 |
2016-12-23 | $35.40 | $35.49 | $35.09 | $35.30 | $20.76 | 6,839,550 |
2016-12-22 | $35.30 | $35.69 | $35.19 | $35.31 | $20.77 | 16,486,977 |
2016-12-21 | $35.51 | $35.72 | $35.09 | $35.14 | $20.67 | 11,142,783 |
2016-12-20 | $35.67 | $35.88 | $35.38 | $35.46 | $20.85 | 7,893,508 |
2016-12-19 | $35.86 | $35.92 | $35.18 | $35.75 | $21.03 | 7,056,619 |
2016-12-16 | $35.76 | $36.36 | $35.52 | $35.72 | $21.01 | 15,319,473 |
2016-12-15 | $34.89 | $35.94 | $34.76 | $35.73 | $21.01 | 13,993,332 |
2016-12-14 | $35.60 | $36.34 | $34.93 | $35.09 | $20.64 | 14,737,585 |
2016-12-13 | $34.66 | $35.48 | $34.62 | $35.46 | $20.85 | 13,209,428 |
2016-12-12 | $34.66 | $35.00 | $34.34 | $34.51 | $20.30 | 9,109,566 |
2016-12-09 | $34.14 | $34.99 | $34.14 | $34.90 | $20.53 | 14,186,609 |
2016-12-08 | $33.27 | $34.20 | $33.08 | $34.20 | $20.11 | 8,977,280 |
2016-12-07 | $33.25 | $33.66 | $33.25 | $33.53 | $19.72 | 7,724,014 |
2016-12-06 | $33.59 | $33.64 | $32.97 | $33.05 | $19.44 | 7,906,407 |
2016-12-05 | $33.00 | $33.39 | $32.74 | $33.32 | $19.60 | 9,444,434 |
2016-12-02 | $32.72 | $33.41 | $32.67 | $33.01 | $19.41 | 10,952,128 |
2016-12-01 | $32.32 | $32.67 | $31.77 | $32.17 | $18.92 | 12,195,978 |
2016-11-30 | $33.13 | $33.26 | $32.51 | $32.51 | $19.12 | 11,754,544 |
2016-11-29 | $33.25 | $33.73 | $33.24 | $33.66 | $19.80 | 9,239,423 |
2016-11-28 | $32.74 | $33.66 | $32.71 | $33.39 | $19.64 | 9,577,210 |
2016-11-25 | $32.42 | $32.87 | $32.39 | $32.58 | $19.16 | 2,494,333 |
2016-11-23 | $32.05 | $32.43 | $32.00 | $32.31 | $19.00 | 6,075,780 |
2016-11-22 | $32.43 | $32.81 | $32.17 | $32.46 | $19.09 | 9,816,526 |
2016-11-21 | $31.86 | $32.48 | $31.86 | $32.48 | $19.10 | 7,512,405 |
2016-11-18 | $31.82 | $32.21 | $31.56 | $31.73 | $18.66 | 8,450,626 |
2016-11-17 | $31.43 | $31.80 | $31.43 | $31.49 | $18.52 | 5,753,690 |
2016-11-16 | $32.11 | $32.18 | $31.17 | $31.60 | $18.58 | 7,137,129 |
2016-11-15 | $30.93 | $32.16 | $30.93 | $32.07 | $18.86 | 17,182,711 |
2016-11-14 | $29.90 | $30.91 | $29.84 | $30.77 | $18.10 | 17,696,617 |
2016-11-11 | $30.25 | $30.61 | $29.82 | $30.00 | $17.64 | 14,002,720 |
2016-11-10 | $31.65 | $31.66 | $29.96 | $30.19 | $17.76 | 23,284,758 |
2016-11-09 | $32.96 | $32.96 | $32.01 | $32.07 | $18.66 | 12,776,885 |
2016-11-08 | $33.29 | $33.82 | $32.39 | $33.66 | $19.59 | 6,026,921 |
2016-11-07 | $32.98 | $33.43 | $32.77 | $33.42 | $19.45 | 6,225,743 |
2016-11-04 | $32.89 | $33.14 | $32.66 | $32.69 | $19.03 | 4,756,662 |
2016-11-03 | $32.67 | $32.98 | $32.51 | $32.78 | $19.08 | 4,574,288 |
2016-11-02 | $33.16 | $33.19 | $32.41 | $32.70 | $19.03 | 7,445,654 |
2016-11-01 | $34.02 | $34.06 | $33.11 | $33.26 | $19.36 | 7,624,911 |
2016-10-31 | $33.34 | $34.13 | $33.34 | $34.07 | $19.83 | 9,895,345 |
2016-10-28 | $33.29 | $33.45 | $33.01 | $33.23 | $19.34 | 7,284,246 |
2016-10-27 | $33.36 | $33.55 | $32.75 | $33.27 | $19.36 | 6,948,246 |
2016-10-26 | $33.00 | $33.49 | $32.67 | $33.26 | $19.36 | 8,116,905 |
2016-10-25 | $32.50 | $32.98 | $32.44 | $32.90 | $19.15 | 6,211,573 |
2016-10-24 | $32.62 | $32.75 | $32.30 | $32.65 | $19.00 | 5,226,186 |
2016-10-21 | $32.64 | $32.85 | $32.39 | $32.50 | $18.91 | 5,475,414 |
2016-10-20 | $32.94 | $33.02 | $32.66 | $32.84 | $19.11 | 5,026,052 |
2016-10-19 | $33.01 | $33.10 | $32.74 | $32.88 | $19.14 | 5,273,294 |
2016-10-18 | $33.05 | $33.27 | $32.55 | $33.09 | $19.26 | 5,224,227 |
2016-10-17 | $32.80 | $33.01 | $32.70 | $32.75 | $19.06 | 4,393,795 |
2016-10-14 | $32.83 | $33.19 | $32.68 | $32.70 | $19.03 | 6,338,450 |
2016-10-13 | $32.47 | $33.25 | $32.43 | $32.85 | $19.12 | 8,926,041 |
2016-10-12 | $32.21 | $32.55 | $32.14 | $32.51 | $18.92 | 6,115,997 |
2016-10-11 | $32.42 | $32.55 | $32.10 | $32.15 | $18.71 | 6,661,441 |
2016-10-10 | $32.39 | $32.58 | $32.21 | $32.50 | $18.91 | 3,467,824 |
2016-10-07 | $32.33 | $32.63 | $32.17 | $32.18 | $18.73 | 6,419,211 |
2016-10-06 | $32.02 | $32.21 | $31.77 | $32.06 | $18.66 | 5,440,835 |
2016-10-05 | $31.93 | $32.34 | $31.75 | $32.13 | $18.70 | 11,008,055 |
2016-10-04 | $32.70 | $32.71 | $31.68 | $31.86 | $18.54 | 8,032,139 |
2016-10-03 | $33.25 | $33.25 | $32.57 | $32.77 | $19.07 | 7,018,320 |
2016-09-30 | $33.49 | $33.65 | $33.01 | $33.29 | $19.37 | 7,752,901 |
2016-09-29 | $33.92 | $33.92 | $33.19 | $33.29 | $19.37 | 7,451,921 |
2016-09-28 | $34.24 | $34.33 | $33.67 | $34.01 | $19.79 | 6,176,921 |
2016-09-27 | $34.83 | $34.97 | $34.12 | $34.18 | $19.89 | 6,681,529 |
2016-09-26 | $34.78 | $34.96 | $34.61 | $34.82 | $20.26 | 4,971,098 |
2016-09-23 | $35.17 | $35.22 | $34.77 | $34.80 | $20.25 | 5,533,206 |
2016-09-22 | $34.97 | $35.27 | $34.84 | $35.22 | $20.50 | 6,286,580 |
2016-09-21 | $34.06 | $34.86 | $34.01 | $34.85 | $20.28 | 7,303,451 |
2016-09-20 | $34.25 | $34.42 | $33.84 | $33.91 | $19.74 | 8,460,754 |
2016-09-19 | $33.88 | $34.21 | $33.88 | $34.16 | $19.88 | 4,070,363 |
2016-09-16 | $33.60 | $33.96 | $33.37 | $33.83 | $19.69 | 10,161,407 |
2016-09-15 | $33.04 | $33.74 | $33.02 | $33.65 | $19.58 | 7,036,339 |
2016-09-14 | $33.13 | $33.46 | $32.90 | $33.12 | $19.28 | 7,019,010 |
2016-09-13 | $33.49 | $33.56 | $32.86 | $33.05 | $19.23 | 8,344,098 |
2016-09-12 | $33.35 | $33.77 | $33.31 | $33.63 | $19.57 | 9,546,342 |
2016-09-09 | $34.52 | $34.55 | $33.39 | $33.40 | $19.44 | 7,384,549 |
2016-09-08 | $34.49 | $34.99 | $34.46 | $34.84 | $20.28 | 4,750,015 |
2016-09-07 | $34.41 | $34.66 | $34.30 | $34.56 | $20.11 | 4,118,006 |
2016-09-06 | $34.27 | $34.45 | $34.22 | $34.45 | $20.05 | 4,919,773 |
2016-09-02 | $33.78 | $34.21 | $33.72 | $34.07 | $19.83 | 4,626,706 |
2016-09-01 | $33.91 | $34.02 | $33.74 | $33.81 | $19.68 | 6,613,813 |
2016-08-31 | $33.79 | $34.02 | $33.61 | $34.00 | $19.79 | 5,534,366 |
2016-08-30 | $33.98 | $34.10 | $33.69 | $33.81 | $19.68 | 4,443,472 |
2016-08-29 | $34.05 | $34.20 | $33.88 | $34.05 | $19.82 | 4,824,851 |
2016-08-26 | $34.56 | $34.84 | $33.88 | $33.90 | $19.73 | 5,144,929 |
2016-08-25 | $34.72 | $34.73 | $34.46 | $34.51 | $20.08 | 3,795,187 |
2016-08-24 | $34.54 | $34.79 | $34.45 | $34.71 | $20.20 | 5,096,105 |
2016-08-23 | $34.54 | $34.84 | $34.54 | $34.59 | $20.13 | 5,827,159 |
2016-08-22 | $34.49 | $34.54 | $34.26 | $34.43 | $20.04 | 3,178,819 |
2016-08-19 | $34.63 | $34.65 | $34.14 | $34.37 | $20.00 | 6,725,956 |
2016-08-18 | $34.46 | $34.81 | $34.33 | $34.71 | $20.20 | 8,638,561 |
2016-08-17 | $34.19 | $34.66 | $33.78 | $34.58 | $20.13 | 8,761,105 |
2016-08-16 | $34.49 | $34.60 | $34.22 | $34.23 | $19.92 | 7,749,435 |
2016-08-15 | $34.90 | $35.08 | $34.62 | $34.63 | $20.15 | 5,682,786 |
2016-08-12 | $35.10 | $35.47 | $34.92 | $34.94 | $20.33 | 11,773,489 |
2016-08-11 | $35.21 | $35.42 | $34.60 | $34.81 | $20.26 | 14,238,015 |
2016-08-10 | $35.99 | $36.10 | $35.13 | $35.53 | $20.49 | 11,188,039 |
2016-08-09 | $36.41 | $36.48 | $35.83 | $35.85 | $20.68 | 6,208,420 |
2016-08-08 | $36.28 | $36.32 | $35.98 | $36.11 | $20.83 | 7,569,918 |
2016-08-05 | $36.30 | $36.40 | $36.03 | $36.14 | $20.84 | 7,369,319 |
2016-08-04 | $36.56 | $36.81 | $36.25 | $36.33 | $20.95 | 5,801,330 |
2016-08-03 | $36.82 | $36.92 | $36.43 | $36.57 | $21.09 | 6,155,123 |
2016-08-02 | $37.24 | $37.30 | $36.72 | $36.78 | $21.21 | 7,707,960 |
2016-08-01 | $37.20 | $37.70 | $37.08 | $37.46 | $21.60 | 8,659,244 |
2016-07-29 | $36.82 | $37.40 | $36.70 | $37.28 | $21.50 | 6,602,744 |
2016-07-28 | $36.56 | $36.94 | $36.43 | $36.86 | $21.26 | 4,418,934 |
2016-07-27 | $36.86 | $37.02 | $36.27 | $36.59 | $21.10 | 5,653,249 |
2016-07-26 | $37.50 | $37.55 | $37.00 | $37.09 | $21.39 | 3,881,715 |
2016-07-25 | $37.33 | $37.50 | $37.18 | $37.50 | $21.63 | 6,456,431 |
2016-07-22 | $36.60 | $37.46 | $36.59 | $37.41 | $21.58 | 7,567,074 |
2016-07-21 | $36.30 | $36.51 | $36.25 | $36.46 | $21.03 | 7,287,088 |
2016-07-20 | $36.55 | $36.60 | $36.24 | $36.25 | $20.91 | 4,439,413 |
2016-07-19 | $36.56 | $36.65 | $36.40 | $36.58 | $21.10 | 3,945,020 |
2016-07-18 | $36.49 | $36.85 | $36.38 | $36.67 | $21.15 | 6,585,091 |
2016-07-15 | $36.47 | $36.60 | $36.32 | $36.49 | $21.04 | 4,535,091 |
2016-07-14 | $36.54 | $36.67 | $36.27 | $36.39 | $20.99 | 7,905,085 |
2016-07-13 | $36.60 | $36.77 | $36.27 | $36.75 | $21.19 | 8,085,967 |
2016-07-12 | $36.40 | $36.68 | $36.31 | $36.43 | $21.01 | 8,806,765 |
2016-07-11 | $36.06 | $36.43 | $35.77 | $36.40 | $20.99 | 5,853,240 |
2016-07-08 | $35.75 | $36.14 | $35.37 | $36.11 | $20.83 | 6,905,207 |
2016-07-07 | $36.45 | $36.53 | $35.58 | $35.70 | $20.59 | 5,896,401 |
2016-07-06 | $36.22 | $36.68 | $36.00 | $36.63 | $21.13 | 7,587,185 |
2016-07-05 | $36.05 | $36.33 | $35.88 | $36.21 | $20.88 | 6,190,420 |
2016-07-01 | $36.45 | $36.46 | $36.05 | $36.41 | $21.00 | 6,345,442 |
2016-06-30 | $35.21 | $36.37 | $34.92 | $36.36 | $20.97 | 12,386,528 |
2016-06-29 | $35.00 | $35.25 | $34.80 | $35.12 | $20.25 | 10,356,485 |
2016-06-28 | $34.72 | $34.89 | $34.40 | $34.88 | $20.12 | 9,723,714 |
2016-06-27 | $34.27 | $34.71 | $33.93 | $34.59 | $19.95 | 11,166,091 |
2016-06-24 | $34.45 | $35.01 | $34.17 | $34.39 | $19.83 | 13,519,777 |
2016-06-23 | $34.56 | $34.95 | $34.38 | $34.95 | $20.16 | 6,261,584 |
2016-06-22 | $34.84 | $34.88 | $34.39 | $34.43 | $19.86 | 4,222,125 |
2016-06-21 | $34.47 | $34.94 | $34.23 | $34.76 | $20.05 | 4,998,195 |
2016-06-20 | $34.74 | $34.83 | $34.42 | $34.44 | $19.86 | 6,513,298 |
2016-06-17 | $34.08 | $34.65 | $34.00 | $34.65 | $19.98 | 9,858,670 |
2016-06-16 | $34.18 | $34.43 | $34.03 | $34.21 | $19.73 | 5,114,817 |
2016-06-15 | $33.91 | $34.53 | $33.84 | $34.19 | $19.72 | 8,617,693 |
2016-06-14 | $34.40 | $34.44 | $33.61 | $33.85 | $19.52 | 10,564,060 |
2016-06-13 | $34.67 | $34.84 | $34.40 | $34.40 | $19.84 | 5,384,570 |
2016-06-10 | $35.05 | $35.20 | $34.33 | $34.60 | $19.95 | 8,551,187 |
2016-06-09 | $35.04 | $35.20 | $34.60 | $35.14 | $20.27 | 5,863,214 |
2016-06-08 | $34.77 | $35.07 | $34.69 | $35.05 | $20.21 | 3,668,878 |
2016-06-07 | $35.08 | $35.10 | $34.61 | $34.72 | $20.02 | 4,114,278 |
2016-06-06 | $35.05 | $35.25 | $34.82 | $35.02 | $20.20 | 4,695,584 |
2016-06-03 | $34.93 | $35.31 | $34.91 | $34.96 | $20.16 | 9,120,559 |
2016-06-02 | $34.30 | $34.73 | $34.19 | $34.72 | $20.02 | 6,265,020 |
2016-06-01 | $34.28 | $34.49 | $34.19 | $34.41 | $19.85 | 6,210,589 |
2016-05-31 | $34.34 | $34.41 | $33.96 | $34.27 | $19.76 | 8,510,421 |
2016-05-27 | $34.21 | $34.36 | $34.07 | $34.33 | $19.80 | 4,555,095 |
2016-05-26 | $33.91 | $34.30 | $33.82 | $34.17 | $19.71 | 4,971,452 |
2016-05-25 | $33.66 | $34.03 | $33.27 | $33.88 | $19.54 | 9,993,287 |
2016-05-24 | $33.71 | $33.99 | $33.70 | $33.99 | $19.60 | 7,643,622 |
2016-05-23 | $34.32 | $34.39 | $33.70 | $33.73 | $19.45 | 5,978,475 |
2016-05-20 | $34.28 | $34.31 | $33.98 | $34.27 | $19.76 | 5,292,486 |
2016-05-19 | $33.60 | $34.26 | $33.55 | $34.18 | $19.71 | 6,746,847 |
2016-05-18 | $34.20 | $34.32 | $33.66 | $33.85 | $19.52 | 8,894,056 |
2016-05-17 | $34.72 | $34.83 | $34.14 | $34.34 | $19.80 | 6,340,013 |
2016-05-16 | $34.84 | $35.02 | $34.53 | $34.72 | $20.02 | 6,527,895 |
2016-05-13 | $35.36 | $35.39 | $34.79 | $34.94 | $20.15 | 4,623,505 |
2016-05-12 | $35.33 | $35.58 | $34.97 | $35.46 | $20.45 | 6,998,555 |
2016-05-11 | $34.90 | $35.41 | $34.79 | $35.34 | $20.38 | 5,725,557 |
2016-05-10 | $35.32 | $35.41 | $35.04 | $35.20 | $20.12 | 7,243,690 |
2016-05-09 | $35.68 | $35.78 | $35.20 | $35.25 | $20.15 | 6,957,966 |
2016-05-06 | $35.17 | $35.95 | $35.15 | $35.68 | $20.39 | 8,238,112 |
2016-05-05 | $35.19 | $35.81 | $35.14 | $35.38 | $20.22 | 9,342,096 |
2016-05-04 | $34.76 | $35.51 | $34.75 | $35.26 | $20.15 | 8,212,566 |
2016-05-03 | $35.01 | $35.19 | $34.55 | $34.78 | $19.88 | 8,936,834 |
2016-05-02 | $35.26 | $35.38 | $34.82 | $35.09 | $20.06 | 5,351,582 |
2016-04-29 | $34.89 | $35.19 | $34.60 | $35.09 | $20.06 | 7,503,911 |
2016-04-28 | $35.03 | $35.52 | $34.89 | $35.16 | $20.10 | 5,941,577 |
2016-04-27 | $34.72 | $35.60 | $34.69 | $35.35 | $20.21 | 7,304,418 |
2016-04-26 | $34.31 | $34.73 | $34.23 | $34.62 | $19.79 | 7,821,421 |
2016-04-25 | $33.89 | $34.23 | $33.75 | $34.17 | $19.53 | 5,977,748 |
2016-04-22 | $33.57 | $34.16 | $33.53 | $34.09 | $19.49 | 6,549,046 |
2016-04-21 | $33.75 | $33.83 | $33.18 | $33.36 | $19.07 | 8,038,661 |
2016-04-20 | $34.80 | $34.90 | $33.75 | $33.83 | $19.34 | 6,566,701 |
2016-04-19 | $34.59 | $34.97 | $34.42 | $34.80 | $19.89 | 9,045,339 |
2016-04-18 | $34.16 | $34.53 | $33.87 | $34.43 | $19.68 | 7,038,009 |
2016-04-15 | $34.94 | $34.94 | $34.36 | $34.37 | $19.65 | 14,733,179 |
2016-04-14 | $34.76 | $35.12 | $34.71 | $34.94 | $19.97 | 5,333,604 |
2016-04-13 | $35.09 | $35.09 | $34.61 | $34.76 | $19.87 | 5,066,644 |
2016-04-12 | $34.52 | $35.13 | $34.42 | $35.08 | $20.05 | 8,513,416 |
2016-04-11 | $34.72 | $35.05 | $34.49 | $34.54 | $19.74 | 5,204,359 |
2016-04-08 | $34.57 | $35.04 | $34.57 | $34.70 | $19.83 | 6,856,126 |
2016-04-07 | $34.31 | $34.60 | $34.23 | $34.35 | $19.63 | 6,307,194 |
2016-04-06 | $34.50 | $34.61 | $34.09 | $34.31 | $19.61 | 11,322,214 |
2016-04-05 | $35.33 | $35.34 | $34.55 | $34.60 | $19.78 | 8,585,801 |
2016-04-04 | $35.69 | $35.77 | $35.40 | $35.51 | $20.30 | 6,265,574 |
2016-04-01 | $35.74 | $35.95 | $35.35 | $35.66 | $20.38 | 10,703,636 |
2016-03-31 | $35.54 | $35.95 | $35.54 | $35.86 | $20.50 | 10,134,268 |
2016-03-30 | $35.75 | $35.76 | $35.41 | $35.43 | $20.25 | 5,943,787 |
2016-03-29 | $35.24 | $35.77 | $34.85 | $35.69 | $20.40 | 10,605,171 |
2016-03-28 | $35.27 | $35.49 | $34.95 | $35.16 | $20.10 | 6,354,754 |
2016-03-24 | $34.72 | $35.36 | $34.35 | $35.31 | $20.18 | 8,428,176 |
2016-03-23 | $34.98 | $35.50 | $34.51 | $34.72 | $19.85 | 16,214,284 |
2016-03-22 | $34.85 | $35.20 | $34.63 | $35.00 | $20.01 | 5,461,934 |
2016-03-21 | $34.75 | $35.08 | $34.67 | $34.88 | $19.94 | 8,188,240 |
2016-03-18 | $34.98 | $35.11 | $34.66 | $34.84 | $19.91 | 14,195,339 |
2016-03-17 | $34.86 | $35.00 | $34.55 | $34.91 | $19.95 | 7,642,944 |
2016-03-16 | $34.39 | $34.85 | $34.04 | $34.78 | $19.88 | 7,009,855 |
2016-03-15 | $34.51 | $34.75 | $34.27 | $34.50 | $19.72 | 7,039,245 |
2016-03-14 | $34.67 | $34.87 | $34.49 | $34.65 | $19.81 | 6,663,745 |
2016-03-11 | $34.93 | $34.98 | $34.44 | $34.73 | $19.85 | 8,005,236 |
2016-03-10 | $34.25 | $34.85 | $34.11 | $34.73 | $19.85 | 10,754,521 |
2016-03-09 | $34.07 | $34.36 | $33.95 | $34.17 | $19.53 | 10,036,357 |
2016-03-08 | $33.90 | $34.32 | $33.39 | $34.23 | $19.57 | 12,439,810 |
2016-03-07 | $33.48 | $34.05 | $33.30 | $33.92 | $19.39 | 9,680,197 |
2016-03-04 | $32.86 | $33.63 | $32.72 | $33.36 | $19.07 | 11,830,946 |
2016-03-03 | $32.37 | $33.10 | $32.02 | $33.08 | $18.91 | 12,849,911 |
2016-03-02 | $31.61 | $32.35 | $30.87 | $32.32 | $18.47 | 10,345,572 |
2016-03-01 | $31.77 | $31.96 | $31.21 | $31.77 | $18.16 | 13,938,724 |
2016-02-29 | $31.73 | $32.14 | $31.45 | $31.49 | $18.00 | 13,600,694 |
2016-02-26 | $31.86 | $32.14 | $31.16 | $31.73 | $18.14 | 18,087,307 |
2016-02-25 | $31.74 | $31.98 | $31.56 | $31.98 | $18.28 | 8,541,871 |
2016-02-24 | $31.20 | $31.85 | $31.08 | $31.75 | $18.15 | 12,111,862 |
2016-02-23 | $31.09 | $31.62 | $31.00 | $31.19 | $17.83 | 12,213,286 |
2016-02-22 | $31.49 | $31.73 | $31.22 | $31.69 | $18.11 | 9,685,582 |
2016-02-19 | $31.32 | $31.36 | $30.94 | $31.24 | $17.86 | 10,043,986 |
2016-02-18 | $31.10 | $31.64 | $31.06 | $31.45 | $17.98 | 10,777,490 |
2016-02-17 | $31.13 | $31.28 | $30.74 | $31.09 | $17.77 | 10,483,380 |
2016-02-16 | $30.79 | $31.14 | $30.45 | $31.02 | $17.73 | 12,972,066 |
2016-02-12 | $30.30 | $30.62 | $29.98 | $30.46 | $17.41 | 11,950,155 |
2016-02-11 | $30.78 | $31.08 | $30.00 | $30.31 | $17.32 | 13,982,656 |
2016-02-10 | $31.00 | $31.42 | $30.55 | $31.12 | $17.79 | 15,482,276 |
2016-02-09 | $32.11 | $32.40 | $31.77 | $31.94 | $18.08 | 13,393,559 |
2016-02-08 | $32.76 | $33.12 | $32.11 | $32.36 | $18.31 | 14,105,003 |
2016-02-05 | $32.46 | $32.95 | $32.04 | $32.90 | $18.62 | 15,345,516 |
2016-02-04 | $31.66 | $32.42 | $31.61 | $32.25 | $18.25 | 19,930,395 |
2016-02-03 | $30.24 | $31.73 | $30.15 | $31.61 | $17.89 | 21,166,431 |
2016-02-02 | $29.70 | $30.16 | $29.41 | $30.14 | $17.06 | 13,830,135 |
2016-02-01 | $29.40 | $30.11 | $29.26 | $30.00 | $16.98 | 13,313,760 |
2016-01-29 | $29.00 | $29.67 | $28.96 | $29.57 | $16.73 | 16,755,538 |
2016-01-28 | $28.06 | $28.94 | $27.85 | $28.71 | $16.25 | 9,535,855 |
2016-01-27 | $27.97 | $28.42 | $27.64 | $28.05 | $15.87 | 8,561,498 |
2016-01-26 | $27.24 | $28.00 | $27.22 | $27.84 | $15.76 | 9,716,106 |
2016-01-25 | $28.00 | $28.10 | $27.14 | $27.16 | $15.37 | 11,828,745 |
2016-01-22 | $27.51 | $28.09 | $27.46 | $28.03 | $15.86 | 9,957,901 |
2016-01-21 | $26.88 | $27.53 | $26.58 | $27.42 | $15.52 | 12,674,081 |
2016-01-20 | $27.41 | $27.45 | $26.26 | $26.78 | $15.16 | 15,078,587 |
2016-01-19 | $27.63 | $27.93 | $27.47 | $27.64 | $15.64 | 12,461,388 |
2016-01-15 | $27.36 | $27.97 | $26.96 | $27.46 | $15.54 | 14,348,705 |
2016-01-14 | $27.53 | $28.10 | $27.18 | $27.91 | $15.80 | 13,237,843 |
2016-01-13 | $27.96 | $28.16 | $27.35 | $27.54 | $15.59 | 11,297,803 |
2016-01-12 | $28.18 | $28.18 | $27.57 | $27.94 | $15.81 | 9,571,416 |
2016-01-11 | $27.95 | $28.36 | $27.82 | $28.06 | $15.88 | 11,482,091 |
2016-01-08 | $27.90 | $27.98 | $27.45 | $27.82 | $15.74 | 11,168,153 |
2016-01-07 | $27.82 | $28.19 | $27.67 | $27.84 | $15.76 | 7,724,197 |
2016-01-06 | $27.89 | $28.28 | $27.76 | $28.19 | $15.95 | 9,413,685 |
2016-01-05 | $27.88 | $28.19 | $27.42 | $28.16 | $15.94 | 7,834,824 |
2016-01-04 | $27.48 | $28.00 | $27.33 | $27.97 | $15.83 | 10,260,084 |
2015-12-31 | $27.64 | $27.85 | $27.32 | $27.77 | $15.72 | 7,856,634 |
2015-12-30 | $27.74 | $27.95 | $27.50 | $27.69 | $15.67 | 6,220,811 |
2015-12-29 | $27.91 | $28.00 | $27.71 | $27.95 | $15.82 | 6,692,491 |
2015-12-28 | $27.65 | $27.82 | $27.36 | $27.76 | $15.71 | 6,424,697 |
2015-12-24 | $27.67 | $27.86 | $27.65 | $27.75 | $15.70 | 2,566,035 |
2015-12-23 | $27.53 | $27.86 | $27.43 | $27.79 | $15.73 | 7,327,152 |
2015-12-22 | $27.38 | $27.62 | $27.20 | $27.52 | $15.57 | 8,734,012 |
2015-12-21 | $27.07 | $27.51 | $26.84 | $27.43 | $15.52 | 13,774,410 |
2015-12-18 | $26.50 | $27.04 | $26.26 | $26.90 | $15.22 | 23,548,695 |
2015-12-17 | $26.44 | $26.79 | $26.21 | $26.60 | $15.05 | 11,402,879 |
2015-12-16 | $25.68 | $26.59 | $25.63 | $26.44 | $14.96 | 15,690,997 |
2015-12-15 | $25.50 | $26.05 | $25.46 | $25.65 | $14.52 | 15,000,124 |
2015-12-14 | $25.99 | $26.01 | $25.09 | $25.46 | $14.41 | 15,287,619 |
2015-12-11 | $26.26 | $26.54 | $25.88 | $25.94 | $14.68 | 10,239,164 |
2015-12-10 | $26.61 | $26.75 | $26.32 | $26.48 | $14.99 | 9,750,691 |
2015-12-09 | $26.38 | $27.06 | $26.31 | $26.57 | $15.04 | 8,177,666 |
2015-12-08 | $26.60 | $26.70 | $26.22 | $26.54 | $15.02 | 8,023,239 |
2015-12-07 | $26.71 | $26.90 | $26.28 | $26.76 | $15.14 | 13,479,646 |
2015-12-04 | $27.34 | $27.45 | $26.65 | $26.71 | $15.12 | 15,767,109 |
2015-12-03 | $27.22 | $27.48 | $27.04 | $27.14 | $15.36 | 7,804,506 |
2015-12-02 | $27.75 | $27.83 | $27.26 | $27.34 | $15.47 | 9,425,121 |
2015-12-01 | $27.48 | $27.88 | $27.42 | $27.85 | $15.76 | 10,181,137 |
2015-11-30 | $27.62 | $27.73 | $27.28 | $27.31 | $15.46 | 12,197,614 |
2015-11-27 | $27.75 | $27.84 | $27.56 | $27.62 | $15.63 | 3,152,869 |
2015-11-25 | $27.75 | $27.82 | $27.48 | $27.70 | $15.68 | 6,357,419 |
2015-11-24 | $27.57 | $27.87 | $27.40 | $27.78 | $15.72 | 11,536,380 |
2015-11-23 | $27.98 | $28.07 | $27.61 | $27.67 | $15.66 | 8,904,781 |
2015-11-20 | $28.28 | $28.49 | $27.58 | $28.00 | $15.85 | 13,596,865 |
2015-11-19 | $28.19 | $28.59 | $28.11 | $28.16 | $15.94 | 8,358,095 |
2015-11-18 | $27.70 | $28.18 | $27.49 | $28.12 | $15.91 | 13,339,619 |
2015-11-17 | $28.59 | $28.81 | $27.60 | $27.69 | $15.67 | 13,292,699 |
2015-11-16 | $28.34 | $28.66 | $28.27 | $28.65 | $16.21 | 9,891,576 |
2015-11-13 | $28.57 | $28.88 | $28.26 | $28.34 | $16.04 | 20,467,925 |
2015-11-12 | $28.71 | $28.98 | $28.55 | $28.56 | $16.16 | 9,635,619 |
2015-11-11 | $28.84 | $28.98 | $28.68 | $28.87 | $16.34 | 8,636,383 |
2015-11-10 | $28.55 | $29.01 | $28.50 | $28.74 | $16.27 | 9,634,887 |
2015-11-09 | $28.20 | $29.21 | $28.17 | $28.81 | $16.13 | 19,264,775 |
2015-11-06 | $28.35 | $28.50 | $27.73 | $28.09 | $15.73 | 13,547,688 |
2015-11-05 | $29.13 | $29.21 | $28.68 | $28.74 | $16.09 | 8,656,714 |
2015-11-04 | $28.52 | $29.10 | $28.46 | $29.10 | $16.29 | 15,362,175 |
2015-11-03 | $28.36 | $28.58 | $28.10 | $28.51 | $15.96 | 8,819,812 |
2015-11-02 | $27.97 | $28.43 | $27.97 | $28.37 | $15.88 | 11,103,211 |
2015-10-30 | $28.67 | $29.10 | $27.71 | $27.92 | $15.63 | 18,535,191 |
2015-10-29 | $28.46 | $28.64 | $27.91 | $28.59 | $16.01 | 10,738,327 |
2015-10-28 | $28.64 | $28.97 | $28.20 | $28.56 | $15.99 | 13,285,849 |
2015-10-27 | $29.04 | $29.12 | $28.40 | $28.55 | $15.99 | 9,980,096 |
2015-10-26 | $29.87 | $30.00 | $28.98 | $29.17 | $16.33 | 13,131,347 |
2015-10-23 | $30.86 | $30.91 | $29.84 | $29.86 | $16.72 | 10,878,579 |
2015-10-22 | $30.58 | $31.05 | $30.53 | $31.01 | $17.36 | 7,646,714 |
2015-10-21 | $30.63 | $30.85 | $30.38 | $30.46 | $17.05 | 6,461,551 |
2015-10-20 | $30.21 | $30.71 | $30.16 | $30.58 | $17.12 | 10,141,619 |
2015-10-19 | $30.37 | $30.46 | $29.96 | $30.18 | $16.90 | 11,067,113 |
2015-10-16 | $31.09 | $31.14 | $30.35 | $30.46 | $17.05 | 13,256,595 |
2015-10-15 | $30.51 | $31.15 | $29.79 | $30.96 | $17.33 | 17,029,164 |
2015-10-14 | $30.65 | $30.70 | $30.23 | $30.39 | $17.02 | 13,610,279 |
2015-10-13 | $31.01 | $31.18 | $30.53 | $30.59 | $17.13 | 10,186,333 |
2015-10-12 | $30.94 | $31.37 | $30.90 | $31.03 | $17.37 | 8,638,197 |
2015-10-09 | $30.87 | $31.02 | $30.65 | $30.82 | $17.26 | 11,044,354 |
2015-10-08 | $30.07 | $30.98 | $29.85 | $30.88 | $17.29 | 11,374,570 |
2015-10-07 | $30.31 | $30.52 | $30.05 | $30.13 | $16.87 | 10,050,894 |
2015-10-06 | $30.24 | $30.43 | $29.87 | $30.21 | $16.91 | 11,087,109 |
2015-10-05 | $29.99 | $30.75 | $29.92 | $30.30 | $16.97 | 13,188,578 |
2015-10-02 | $29.49 | $29.82 | $29.12 | $29.82 | $16.70 | 10,018,048 |
2015-10-01 | $29.67 | $29.75 | $29.06 | $29.20 | $16.35 | 10,432,420 |
2015-09-30 | $29.35 | $29.76 | $29.13 | $29.70 | $16.63 | 9,367,547 |
2015-09-29 | $29.39 | $29.56 | $28.94 | $29.15 | $16.32 | 9,951,745 |
2015-09-28 | $29.30 | $29.84 | $29.08 | $29.20 | $16.35 | 13,570,911 |
2015-09-25 | $29.38 | $29.72 | $29.06 | $29.50 | $16.52 | 14,567,318 |
2015-09-24 | $28.87 | $29.24 | $28.45 | $29.07 | $16.28 | 20,532,508 |
2015-09-23 | $28.74 | $29.49 | $28.46 | $29.02 | $16.25 | 20,879,139 |
2015-09-22 | $30.48 | $30.58 | $28.41 | $28.46 | $15.93 | 31,519,421 |
2015-09-21 | $30.93 | $31.20 | $30.50 | $30.52 | $17.09 | 10,625,183 |
2015-09-18 | $31.00 | $31.55 | $30.87 | $30.91 | $17.31 | 12,851,182 |
2015-09-17 | $31.05 | $31.94 | $30.92 | $31.57 | $17.68 | 9,648,960 |
2015-09-16 | $30.53 | $31.12 | $30.45 | $31.06 | $17.39 | 10,977,839 |
2015-09-15 | $30.31 | $30.59 | $30.10 | $30.49 | $17.07 | 7,263,492 |
2015-09-14 | $29.89 | $30.43 | $29.89 | $30.16 | $16.89 | 7,513,023 |
2015-09-11 | $29.68 | $29.83 | $29.55 | $29.70 | $16.63 | 5,620,702 |
2015-09-10 | $30.05 | $30.11 | $29.64 | $29.75 | $16.66 | 9,125,588 |
2015-09-09 | $30.34 | $30.51 | $29.73 | $29.79 | $16.68 | 6,325,950 |
2015-09-08 | $30.07 | $30.33 | $29.97 | $30.29 | $16.96 | 5,387,221 |