BTC iShares MSCI EMU ETF (EZU) Exchange: BATS
Data as of April 26, 2024
$49.93 ($-0.18) -0.36%
BTC iShares MSCI EMU ETF - Daily Information
Click for more stock information on BTC iShares MSCI EMU ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $50.09 |
Previous Close | $49.93 |
High | $50.11 |
Low | $49.71 |
Adjusted Open | $50.09 |
Previous Adjusted Close | $49.93 |
Adjusted High | $50.11 |
Adjusted Low | $49.71 |
About BTC iShares MSCI EMU ETF (EZU)
The Fund seeks to track the investment results of the MSCI EMU Index (the “Underlying Index”), which consists of securities from the following 10 developed market countries: Austria, Belgium, Finland, France, Germany, Ireland, Italy, the Netherlands, Portugal and Spain. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 95% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund will at all times invest at least 80% of its assets in the securities of the Underlying Index or in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI EMU ETF (EZU)
Historical Stock Data for BTC iShares MSCI EMU ETF (EZU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-24 | $50.09 | $50.11 | $49.71 | $49.93 | $49.93 | 1,260,189 |
2024-04-23 | $49.61 | $50.18 | $49.58 | $50.11 | $50.11 | 3,637,044 |
2024-04-22 | $49.01 | $49.46 | $48.95 | $49.29 | $49.29 | 2,143,288 |
2024-04-19 | $48.87 | $48.99 | $48.54 | $48.73 | $48.73 | 2,352,708 |
2024-04-18 | $48.79 | $49.09 | $48.64 | $48.73 | $48.73 | 1,584,778 |
2024-04-17 | $49.21 | $49.21 | $48.59 | $48.78 | $48.78 | 5,488,153 |
2024-04-16 | $48.76 | $48.98 | $48.55 | $48.76 | $48.76 | 3,604,471 |
2024-04-15 | $49.81 | $49.86 | $48.86 | $48.93 | $48.93 | 4,669,546 |
2024-04-12 | $49.30 | $49.51 | $48.91 | $48.99 | $48.99 | 6,850,224 |
2024-04-11 | $50.08 | $50.12 | $49.34 | $49.97 | $49.97 | 2,837,783 |
2024-04-10 | $49.88 | $50.27 | $49.78 | $50.01 | $50.01 | 2,576,145 |
2024-04-09 | $50.96 | $51.03 | $50.43 | $50.67 | $50.67 | 2,079,294 |
2024-04-08 | $50.93 | $51.02 | $50.84 | $50.90 | $50.90 | 1,618,791 |
2024-04-05 | $50.35 | $50.70 | $50.21 | $50.59 | $50.59 | 2,149,225 |
2024-04-04 | $51.36 | $51.36 | $50.39 | $50.45 | $50.45 | 3,684,209 |
2024-04-03 | $50.66 | $51.07 | $50.66 | $50.98 | $50.98 | 2,083,361 |
2024-04-02 | $50.50 | $50.60 | $50.40 | $50.53 | $50.53 | 2,511,560 |
2024-04-01 | $51.01 | $51.46 | $51.01 | $51.09 | $51.09 | 2,033,154 |
2024-03-28 | $51.10 | $51.16 | $51.00 | $51.06 | $51.06 | 1,446,376 |
2024-03-27 | $51.14 | $51.29 | $51.05 | $51.29 | $51.29 | 1,597,194 |
2024-03-26 | $51.02 | $51.11 | $50.84 | $50.86 | $50.86 | 1,500,041 |
2024-03-25 | $50.65 | $50.90 | $50.63 | $50.75 | $50.75 | 1,398,151 |
2024-03-22 | $50.65 | $50.70 | $50.49 | $50.59 | $50.59 | 1,506,561 |
2024-03-21 | $50.89 | $50.95 | $50.74 | $50.75 | $50.75 | 1,746,171 |
2024-03-20 | $50.27 | $51.02 | $50.22 | $50.97 | $50.97 | 2,120,227 |
2024-03-19 | $50.20 | $50.46 | $50.14 | $50.26 | $50.26 | 1,510,781 |
2024-03-18 | $50.39 | $50.39 | $50.09 | $50.13 | $50.13 | 1,319,367 |
2024-03-15 | $50.46 | $50.88 | $50.21 | $50.37 | $50.37 | 1,861,868 |
2024-03-14 | $50.69 | $50.70 | $50.11 | $50.33 | $50.33 | 1,904,598 |
2024-03-13 | $50.73 | $50.86 | $50.64 | $50.72 | $50.72 | 2,212,198 |
2024-03-12 | $50.12 | $50.56 | $49.91 | $50.54 | $50.54 | 1,664,034 |
2024-03-11 | $49.97 | $50.07 | $49.77 | $50.05 | $50.05 | 2,031,870 |
2024-03-08 | $50.54 | $50.58 | $50.03 | $50.09 | $50.09 | 6,379,068 |
2024-03-07 | $50.09 | $50.56 | $50.08 | $50.48 | $50.48 | 1,492,398 |
2024-03-06 | $49.67 | $49.86 | $49.57 | $49.71 | $49.71 | 1,874,930 |
2024-03-05 | $49.34 | $49.54 | $49.01 | $49.20 | $49.20 | 1,870,485 |
2024-03-04 | $49.31 | $49.53 | $49.28 | $49.43 | $49.43 | 3,207,183 |
2024-03-01 | $49.10 | $49.36 | $48.84 | $49.36 | $49.36 | 2,459,658 |
2024-02-29 | $49.16 | $49.24 | $48.76 | $49.05 | $49.05 | 3,165,907 |
2024-02-28 | $49.00 | $49.15 | $48.93 | $49.07 | $49.07 | 2,422,443 |
2024-02-27 | $49.03 | $49.24 | $49.03 | $49.17 | $49.17 | 2,262,621 |
2024-02-26 | $49.04 | $49.07 | $48.89 | $48.99 | $48.99 | 4,494,840 |
2024-02-23 | $49.08 | $49.10 | $48.92 | $49.01 | $49.01 | 3,832,559 |
2024-02-22 | $48.83 | $49.01 | $48.74 | $48.98 | $48.98 | 1,150,677 |
2024-02-21 | $48.03 | $48.33 | $48.03 | $48.31 | $48.31 | 1,282,272 |
2024-02-20 | $48.02 | $48.13 | $47.89 | $48.06 | $48.06 | 1,177,755 |
2024-02-16 | $47.79 | $48.00 | $47.67 | $47.78 | $47.78 | 1,253,838 |
2024-02-15 | $47.57 | $47.92 | $47.56 | $47.88 | $47.88 | 939,848 |
2024-02-14 | $47.06 | $47.31 | $47.04 | $47.29 | $47.29 | 2,871,693 |
2024-02-13 | $46.86 | $47.00 | $46.55 | $46.72 | $46.72 | 2,306,490 |
2024-02-12 | $47.58 | $47.81 | $47.55 | $47.62 | $47.62 | 1,403,257 |
2024-02-09 | $47.40 | $47.69 | $47.30 | $47.63 | $47.63 | 1,521,716 |
2024-02-08 | $47.40 | $47.46 | $47.32 | $47.38 | $47.38 | 1,679,311 |
2024-02-07 | $47.26 | $47.30 | $47.08 | $47.25 | $47.25 | 1,195,012 |
2024-02-06 | $47.01 | $47.31 | $46.98 | $47.30 | $47.30 | 1,911,750 |
2024-02-05 | $46.90 | $47.09 | $46.67 | $46.99 | $46.99 | 1,667,058 |
2024-02-02 | $47.28 | $47.28 | $47.03 | $47.23 | $47.23 | 1,672,540 |
2024-02-01 | $47.25 | $47.65 | $47.12 | $47.64 | $47.64 | 2,075,894 |
2024-01-31 | $47.68 | $47.77 | $47.07 | $47.16 | $47.16 | 2,531,456 |
2024-01-30 | $47.55 | $47.62 | $47.41 | $47.55 | $47.55 | 2,036,880 |
2024-01-29 | $47.10 | $47.54 | $47.09 | $47.50 | $47.50 | 1,826,797 |
2024-01-26 | $47.40 | $47.52 | $47.36 | $47.40 | $47.40 | 1,131,962 |
2024-01-25 | $46.96 | $47.06 | $46.76 | $47.04 | $47.04 | 1,818,152 |
2024-01-24 | $47.03 | $47.16 | $46.79 | $46.83 | $46.83 | 4,616,519 |
2024-01-23 | $46.01 | $46.10 | $45.86 | $46.10 | $46.10 | 1,561,106 |
2024-01-22 | $46.25 | $46.37 | $46.15 | $46.19 | $46.19 | 2,935,284 |
2024-01-19 | $45.90 | $46.21 | $45.75 | $46.21 | $46.21 | 1,562,118 |
2024-01-18 | $45.80 | $46.07 | $45.70 | $46.04 | $46.04 | 2,470,223 |
2024-01-17 | $45.33 | $45.51 | $45.10 | $45.48 | $45.48 | 2,221,671 |
2024-01-16 | $45.84 | $46.00 | $45.69 | $45.80 | $45.80 | 1,663,648 |
2024-01-12 | $46.67 | $46.84 | $46.52 | $46.63 | $46.63 | 1,665,591 |
2024-01-11 | $46.64 | $46.74 | $46.12 | $46.56 | $46.56 | 1,663,613 |
2024-01-10 | $46.41 | $46.70 | $46.31 | $46.62 | $46.62 | 2,692,467 |
2024-01-09 | $46.31 | $46.48 | $46.29 | $46.36 | $46.36 | 1,170,688 |
2024-01-08 | $46.50 | $46.87 | $46.50 | $46.87 | $46.87 | 1,719,194 |
2024-01-05 | $46.20 | $46.74 | $46.20 | $46.32 | $46.32 | 2,449,288 |
2024-01-04 | $46.27 | $46.63 | $46.27 | $46.36 | $46.36 | 4,075,481 |
2024-01-03 | $46.10 | $46.28 | $45.93 | $46.12 | $46.12 | 2,936,346 |
2024-01-02 | $46.85 | $47.00 | $46.71 | $46.78 | $46.78 | 4,230,019 |
2023-12-29 | $47.50 | $47.64 | $47.30 | $47.44 | $47.44 | 2,299,625 |
2023-12-28 | $47.53 | $47.65 | $47.39 | $47.41 | $47.41 | 1,993,731 |
2023-12-27 | $47.59 | $47.83 | $47.58 | $47.81 | $47.81 | 2,198,117 |
2023-12-26 | $47.38 | $47.66 | $47.33 | $47.57 | $47.57 | 1,275,765 |
2023-12-22 | $47.32 | $47.38 | $47.09 | $47.23 | $47.23 | 1,470,126 |
2023-12-21 | $47.08 | $47.32 | $46.92 | $47.31 | $47.31 | 2,241,639 |
2023-12-20 | $47.04 | $47.20 | $46.57 | $46.57 | $46.57 | 4,720,561 |
2023-12-19 | $47.39 | $47.66 | $47.39 | $47.63 | $47.27 | 4,759,346 |
2023-12-18 | $47.22 | $47.25 | $47.01 | $47.17 | $46.82 | 1,738,524 |
2023-12-15 | $47.31 | $47.46 | $47.15 | $47.15 | $46.80 | 3,498,349 |
2023-12-14 | $47.54 | $47.80 | $47.39 | $47.63 | $47.27 | 4,599,938 |
2023-12-13 | $46.66 | $47.32 | $46.38 | $47.26 | $46.91 | 1,875,476 |
2023-12-12 | $46.55 | $46.68 | $46.41 | $46.65 | $46.30 | 2,194,400 |
2023-12-11 | $46.31 | $46.57 | $46.31 | $46.51 | $46.16 | 2,478,960 |
2023-12-08 | $46.10 | $46.47 | $46.10 | $46.45 | $46.10 | 1,840,635 |
2023-12-07 | $45.97 | $46.18 | $45.83 | $46.11 | $45.76 | 1,468,291 |
2023-12-06 | $46.18 | $46.30 | $45.87 | $45.90 | $45.56 | 965,214 |
2023-12-05 | $45.84 | $46.00 | $45.74 | $45.86 | $45.52 | 2,601,465 |
2023-12-04 | $45.65 | $45.83 | $45.56 | $45.81 | $45.47 | 1,716,000 |
2023-12-01 | $45.64 | $46.05 | $45.58 | $45.99 | $45.99 | 2,568,404 |
2023-11-30 | $45.74 | $45.76 | $45.54 | $45.65 | $45.65 | 2,368,492 |
2023-11-29 | $45.82 | $45.98 | $45.70 | $45.82 | $45.82 | 1,714,972 |
2023-11-28 | $45.42 | $45.69 | $45.36 | $45.54 | $45.54 | 1,754,272 |
2023-11-27 | $45.53 | $45.60 | $45.41 | $45.52 | $45.52 | 1,385,642 |
2023-11-24 | $45.47 | $45.65 | $45.45 | $45.64 | $45.64 | 554,685 |
2023-11-22 | $45.18 | $45.23 | $44.98 | $45.17 | $45.17 | 1,705,044 |
2023-11-21 | $45.31 | $45.33 | $45.04 | $45.10 | $45.10 | 1,614,360 |
2023-11-20 | $45.19 | $45.50 | $45.19 | $45.42 | $45.42 | 2,640,745 |
2023-11-17 | $44.97 | $45.23 | $44.89 | $45.20 | $45.20 | 1,548,696 |
2023-11-16 | $44.61 | $44.82 | $44.48 | $44.62 | $44.62 | 1,618,860 |
2023-11-15 | $44.64 | $44.79 | $44.56 | $44.64 | $44.64 | 1,878,601 |
2023-11-14 | $44.16 | $44.64 | $44.16 | $44.60 | $44.60 | 6,847,316 |
2023-11-13 | $42.88 | $43.21 | $42.79 | $43.15 | $43.15 | 1,880,728 |
2023-11-10 | $42.74 | $43.08 | $42.46 | $43.04 | $43.04 | 1,894,358 |
2023-11-09 | $43.08 | $43.24 | $42.70 | $42.72 | $42.72 | 2,785,910 |
2023-11-08 | $42.63 | $42.82 | $42.54 | $42.73 | $42.73 | 2,611,349 |
2023-11-07 | $42.34 | $42.56 | $42.26 | $42.42 | $42.42 | 2,390,214 |
2023-11-06 | $42.79 | $42.83 | $42.48 | $42.60 | $42.60 | 2,114,362 |
2023-11-03 | $42.84 | $43.04 | $42.76 | $42.81 | $42.81 | 3,203,028 |
2023-11-02 | $42.28 | $42.45 | $42.16 | $42.39 | $42.39 | 7,339,104 |
2023-11-01 | $41.07 | $41.40 | $40.93 | $41.38 | $41.38 | 3,861,459 |
2023-10-31 | $41.04 | $41.20 | $40.85 | $41.10 | $41.10 | 2,819,274 |
2023-10-30 | $40.76 | $40.92 | $40.62 | $40.89 | $40.89 | 3,844,253 |
2023-10-27 | $40.75 | $40.76 | $40.15 | $40.25 | $40.25 | 3,995,445 |
2023-10-26 | $40.67 | $40.79 | $40.34 | $40.53 | $40.53 | 3,403,785 |
2023-10-25 | $40.79 | $41.06 | $40.60 | $40.68 | $40.68 | 3,212,799 |
2023-10-24 | $40.91 | $41.08 | $40.81 | $41.01 | $41.01 | 3,208,415 |
2023-10-23 | $40.48 | $41.08 | $40.36 | $40.82 | $40.82 | 3,895,021 |
2023-10-20 | $40.80 | $40.91 | $40.56 | $40.57 | $40.57 | 6,976,049 |
2023-10-19 | $41.18 | $41.45 | $40.88 | $40.96 | $40.96 | 6,259,392 |
2023-10-18 | $41.46 | $41.50 | $41.07 | $41.11 | $41.11 | 5,689,304 |
2023-10-17 | $41.39 | $42.10 | $41.39 | $41.90 | $41.90 | 2,971,924 |
2023-10-16 | $41.67 | $41.93 | $41.62 | $41.88 | $41.88 | 2,440,469 |
2023-10-13 | $41.85 | $41.92 | $41.33 | $41.46 | $41.46 | 3,678,602 |
2023-10-12 | $42.50 | $42.50 | $41.90 | $42.06 | $42.06 | 5,128,879 |
2023-10-11 | $42.68 | $42.79 | $42.34 | $42.62 | $42.62 | 3,674,782 |
2023-10-10 | $42.38 | $42.65 | $42.33 | $42.41 | $42.41 | 8,759,221 |
2023-10-09 | $41.43 | $41.79 | $41.35 | $41.76 | $41.76 | 3,916,848 |
2023-10-06 | $41.32 | $42.16 | $41.10 | $42.08 | $42.08 | 5,748,271 |
2023-10-05 | $41.34 | $41.52 | $41.20 | $41.46 | $41.46 | 5,353,981 |
2023-10-04 | $41.35 | $41.39 | $40.94 | $41.36 | $41.36 | 6,313,330 |
2023-10-03 | $41.16 | $41.29 | $40.89 | $41.00 | $41.00 | 9,675,917 |
2023-10-02 | $41.89 | $41.99 | $41.32 | $41.43 | $41.43 | 4,939,665 |
2023-09-29 | $42.73 | $42.78 | $42.13 | $42.24 | $42.24 | 5,678,706 |
2023-09-28 | $41.74 | $42.27 | $41.72 | $42.10 | $42.10 | 8,352,776 |
2023-09-27 | $41.90 | $41.92 | $41.31 | $41.66 | $41.66 | 5,250,708 |
2023-09-26 | $41.99 | $42.14 | $41.76 | $41.80 | $41.80 | 4,721,707 |
2023-09-25 | $42.28 | $42.46 | $42.11 | $42.42 | $42.42 | 23,485,612 |
2023-09-22 | $43.01 | $43.23 | $42.78 | $42.82 | $42.82 | 2,045,472 |
2023-09-21 | $43.22 | $43.36 | $42.90 | $42.90 | $42.90 | 1,614,413 |
2023-09-20 | $43.99 | $44.20 | $43.58 | $43.60 | $43.60 | 1,903,573 |
2023-09-19 | $43.56 | $43.67 | $43.43 | $43.58 | $43.58 | 1,896,066 |
2023-09-18 | $43.51 | $43.64 | $43.38 | $43.55 | $43.55 | 1,428,026 |
2023-09-15 | $44.02 | $44.19 | $43.83 | $43.85 | $43.85 | 1,584,739 |
2023-09-14 | $43.63 | $43.92 | $43.58 | $43.88 | $43.88 | 1,917,259 |
2023-09-13 | $43.54 | $43.68 | $43.33 | $43.43 | $43.43 | 3,878,526 |
2023-09-12 | $43.58 | $43.87 | $43.58 | $43.68 | $43.68 | 1,953,543 |
2023-09-11 | $43.96 | $44.07 | $43.82 | $44.06 | $44.06 | 1,922,699 |
2023-09-08 | $43.53 | $43.72 | $43.49 | $43.57 | $43.57 | 2,484,211 |
2023-09-07 | $43.52 | $43.62 | $43.33 | $43.47 | $43.47 | 2,067,924 |
2023-09-06 | $43.80 | $43.94 | $43.60 | $43.75 | $43.75 | 1,380,763 |
2023-09-05 | $44.30 | $44.30 | $43.95 | $43.96 | $43.96 | 1,675,209 |
2023-09-01 | $45.10 | $45.13 | $44.42 | $44.54 | $44.54 | 2,381,867 |
2023-08-31 | $45.12 | $45.22 | $44.72 | $44.83 | $44.83 | 2,345,826 |
2023-08-30 | $45.40 | $45.52 | $45.23 | $45.33 | $45.33 | 1,898,342 |
2023-08-29 | $44.62 | $45.39 | $44.59 | $45.34 | $45.34 | 2,973,991 |
2023-08-28 | $44.48 | $44.70 | $44.45 | $44.66 | $44.66 | 1,678,723 |
2023-08-25 | $44.14 | $44.37 | $43.73 | $44.15 | $44.15 | 2,653,416 |
2023-08-24 | $44.27 | $44.42 | $43.79 | $43.80 | $43.80 | 1,531,145 |
2023-08-23 | $44.19 | $44.56 | $44.16 | $44.51 | $44.51 | 1,346,953 |
2023-08-22 | $44.51 | $44.53 | $44.16 | $44.19 | $44.19 | 1,757,298 |
2023-08-21 | $44.26 | $44.39 | $44.05 | $44.33 | $44.33 | 2,266,582 |
2023-08-18 | $43.61 | $44.12 | $43.59 | $44.05 | $44.05 | 1,654,786 |
2023-08-17 | $44.54 | $44.54 | $43.93 | $43.98 | $43.98 | 5,452,158 |
2023-08-16 | $44.72 | $44.91 | $44.42 | $44.42 | $44.42 | 2,394,965 |
2023-08-15 | $45.08 | $45.09 | $44.63 | $44.71 | $44.71 | 1,289,569 |
2023-08-14 | $44.98 | $45.34 | $44.86 | $45.30 | $45.30 | 1,323,019 |
2023-08-11 | $45.40 | $45.52 | $45.26 | $45.36 | $45.36 | 2,190,602 |
2023-08-10 | $46.04 | $46.43 | $45.75 | $45.82 | $45.82 | 2,489,184 |
2023-08-09 | $45.47 | $45.65 | $45.37 | $45.47 | $45.47 | 1,912,243 |
2023-08-08 | $45.03 | $45.35 | $44.87 | $45.32 | $45.32 | 2,936,217 |
2023-08-07 | $45.68 | $45.85 | $45.49 | $45.84 | $45.84 | 3,752,573 |
2023-08-04 | $45.51 | $45.94 | $45.37 | $45.42 | $45.42 | 3,258,519 |
2023-08-03 | $45.05 | $45.42 | $45.01 | $45.29 | $45.29 | 3,366,175 |
2023-08-02 | $45.77 | $45.84 | $45.36 | $45.42 | $45.42 | 3,036,150 |
2023-08-01 | $46.49 | $46.60 | $46.21 | $46.37 | $46.37 | 2,195,634 |
2023-07-31 | $47.15 | $47.25 | $46.91 | $46.94 | $46.94 | 1,597,747 |
2023-07-28 | $46.89 | $47.19 | $46.82 | $47.06 | $47.06 | 1,734,198 |
2023-07-27 | $47.04 | $47.04 | $46.43 | $46.49 | $46.49 | 4,359,035 |
2023-07-26 | $45.98 | $46.66 | $45.98 | $46.51 | $46.51 | 1,891,086 |
2023-07-25 | $46.41 | $46.63 | $46.39 | $46.42 | $46.42 | 2,302,388 |
2023-07-24 | $46.51 | $46.69 | $46.49 | $46.55 | $46.55 | 1,344,965 |
2023-07-21 | $46.83 | $46.92 | $46.67 | $46.86 | $46.86 | 1,760,277 |
2023-07-20 | $46.86 | $46.98 | $46.50 | $46.59 | $46.59 | 1,654,507 |
2023-07-19 | $46.99 | $47.09 | $46.78 | $46.86 | $46.86 | 2,857,215 |
2023-07-18 | $46.80 | $47.12 | $46.77 | $47.11 | $47.11 | 2,471,619 |
2023-07-17 | $46.74 | $47.02 | $46.64 | $46.96 | $46.96 | 2,988,691 |
2023-07-14 | $47.22 | $47.28 | $46.95 | $46.98 | $46.98 | 2,549,394 |
2023-07-13 | $46.99 | $47.20 | $46.93 | $47.16 | $47.16 | 5,192,763 |
2023-07-12 | $46.10 | $46.44 | $46.00 | $46.40 | $46.40 | 3,188,367 |
2023-07-11 | $45.11 | $45.30 | $44.96 | $45.27 | $45.27 | 2,263,928 |
2023-07-10 | $44.57 | $44.81 | $44.57 | $44.77 | $44.77 | 3,619,456 |
2023-07-07 | $44.24 | $44.70 | $44.14 | $44.45 | $44.45 | 10,154,978 |
2023-07-06 | $44.25 | $44.29 | $43.80 | $44.09 | $44.09 | 3,291,257 |
2023-07-05 | $45.30 | $45.30 | $44.99 | $45.03 | $45.03 | 3,206,991 |
2023-07-03 | $45.79 | $45.86 | $45.69 | $45.80 | $45.80 | 1,370,984 |
2023-06-30 | $45.73 | $45.86 | $45.63 | $45.82 | $45.82 | 2,793,739 |
2023-06-29 | $45.07 | $45.17 | $45.01 | $45.16 | $45.16 | 1,406,949 |
2023-06-28 | $45.13 | $45.24 | $45.06 | $45.18 | $45.18 | 2,695,296 |
2023-06-27 | $44.73 | $45.14 | $44.64 | $45.09 | $45.09 | 1,556,481 |
2023-06-26 | $44.43 | $44.60 | $44.41 | $44.41 | $44.41 | 2,878,935 |
2023-06-23 | $44.24 | $44.47 | $44.19 | $44.31 | $44.31 | 2,397,044 |
2023-06-22 | $44.89 | $45.07 | $44.88 | $44.99 | $44.99 | 1,609,009 |
2023-06-21 | $45.01 | $45.36 | $44.98 | $45.20 | $45.20 | 1,758,480 |
2023-06-20 | $45.28 | $45.39 | $45.11 | $45.26 | $45.26 | 2,395,310 |
2023-06-16 | $46.07 | $46.10 | $45.80 | $45.80 | $45.80 | 2,449,220 |
2023-06-15 | $45.24 | $45.81 | $45.21 | $45.77 | $45.77 | 3,925,076 |
2023-06-14 | $45.39 | $45.48 | $44.98 | $45.22 | $45.22 | 2,239,898 |
2023-06-13 | $44.92 | $45.02 | $44.78 | $44.96 | $44.96 | 2,740,195 |
2023-06-12 | $44.53 | $44.65 | $44.43 | $44.63 | $44.63 | 2,206,376 |
2023-06-09 | $44.30 | $44.34 | $44.13 | $44.22 | $44.22 | 2,854,530 |
2023-06-08 | $44.25 | $44.49 | $44.24 | $44.49 | $44.49 | 1,563,122 |
2023-06-07 | $44.16 | $44.30 | $43.89 | $43.94 | $43.94 | 2,286,123 |
2023-06-06 | $44.67 | $44.96 | $44.63 | $44.95 | $44.09 | 3,994,738 |
2023-06-05 | $45.04 | $45.04 | $44.78 | $44.82 | $43.96 | 3,606,957 |
2023-06-02 | $45.30 | $45.33 | $45.13 | $45.22 | $45.22 | 3,213,763 |
2023-06-01 | $44.21 | $44.81 | $44.21 | $44.75 | $44.75 | 9,078,681 |
2023-05-31 | $44.22 | $44.29 | $43.74 | $44.13 | $44.13 | 3,978,911 |
2023-05-30 | $45.13 | $45.19 | $44.65 | $44.78 | $44.78 | 3,162,756 |
2023-05-26 | $44.91 | $45.29 | $44.89 | $45.21 | $45.21 | 3,362,147 |
2023-05-25 | $44.64 | $44.80 | $44.49 | $44.70 | $44.70 | 2,417,279 |
2023-05-24 | $44.93 | $44.97 | $44.64 | $44.70 | $44.70 | 4,612,348 |
2023-05-23 | $45.81 | $45.85 | $45.41 | $45.42 | $45.42 | 2,384,033 |
2023-05-22 | $46.14 | $46.29 | $46.10 | $46.22 | $46.22 | 1,095,609 |
2023-05-19 | $46.24 | $46.35 | $46.11 | $46.19 | $46.19 | 2,183,261 |
2023-05-18 | $45.80 | $45.90 | $45.62 | $45.89 | $45.89 | 2,828,275 |
2023-05-17 | $45.65 | $45.90 | $45.47 | $45.87 | $45.87 | 2,486,003 |
2023-05-16 | $45.74 | $45.82 | $45.56 | $45.57 | $45.57 | 1,634,328 |
2023-05-15 | $45.79 | $45.95 | $45.69 | $45.94 | $45.94 | 2,278,578 |
2023-05-12 | $45.85 | $45.85 | $45.53 | $45.71 | $45.71 | 1,791,945 |
2023-05-11 | $45.63 | $45.86 | $45.47 | $45.85 | $45.85 | 2,868,385 |
2023-05-10 | $46.21 | $46.21 | $45.71 | $46.04 | $46.04 | 2,224,412 |
2023-05-09 | $45.89 | $46.16 | $45.83 | $46.06 | $46.06 | 9,027,383 |
2023-05-08 | $46.59 | $46.63 | $46.41 | $46.47 | $46.47 | 925,475 |
2023-05-05 | $46.04 | $46.61 | $46.01 | $46.50 | $46.50 | 1,833,060 |
2023-05-04 | $45.72 | $45.99 | $45.60 | $45.83 | $45.83 | 4,118,308 |
2023-05-03 | $46.09 | $46.47 | $46.02 | $46.03 | $46.03 | 1,766,319 |
2023-05-02 | $46.01 | $46.01 | $45.64 | $45.94 | $45.94 | 1,726,301 |
2023-05-01 | $46.52 | $46.74 | $46.46 | $46.54 | $46.54 | 1,966,586 |
2023-04-28 | $46.14 | $46.58 | $46.12 | $46.52 | $46.52 | 2,751,565 |
2023-04-27 | $46.29 | $46.62 | $46.16 | $46.60 | $46.60 | 1,596,859 |
2023-04-26 | $46.37 | $46.40 | $46.00 | $46.07 | $46.07 | 2,732,301 |
2023-04-25 | $46.44 | $46.45 | $45.92 | $45.95 | $45.95 | 1,577,099 |
2023-04-24 | $46.69 | $46.81 | $46.64 | $46.78 | $46.78 | 1,578,979 |
2023-04-21 | $46.32 | $46.62 | $46.15 | $46.59 | $46.59 | 1,451,962 |
2023-04-20 | $46.08 | $46.39 | $46.08 | $46.25 | $46.25 | 1,824,769 |
2023-04-19 | $46.28 | $46.45 | $46.26 | $46.43 | $46.43 | 2,778,989 |
2023-04-18 | $46.33 | $46.44 | $46.26 | $46.43 | $46.43 | 1,402,019 |
2023-04-17 | $46.10 | $46.12 | $45.83 | $46.07 | $46.07 | 3,438,467 |
2023-04-14 | $46.52 | $46.62 | $46.20 | $46.42 | $46.42 | 1,755,895 |
2023-04-13 | $46.32 | $46.53 | $46.26 | $46.50 | $46.50 | 8,783,562 |
2023-04-12 | $45.94 | $46.17 | $45.73 | $45.92 | $45.92 | 2,088,074 |
2023-04-11 | $45.57 | $45.68 | $45.51 | $45.56 | $45.56 | 1,543,950 |
2023-04-10 | $45.19 | $45.45 | $45.08 | $45.45 | $45.45 | 1,194,923 |
2023-04-06 | $45.14 | $45.57 | $45.09 | $45.43 | $45.43 | 1,580,515 |
2023-04-05 | $45.26 | $45.34 | $44.97 | $45.14 | $45.14 | 1,510,031 |
2023-04-04 | $45.47 | $45.61 | $45.32 | $45.45 | $45.45 | 2,718,922 |
2023-04-03 | $45.08 | $45.38 | $45.02 | $45.37 | $45.37 | 1,645,264 |
2023-03-31 | $45.04 | $45.26 | $44.99 | $45.08 | $45.08 | 2,374,596 |
2023-03-30 | $44.93 | $45.05 | $44.84 | $44.96 | $44.96 | 1,342,641 |
2023-03-29 | $44.08 | $44.29 | $43.98 | $44.24 | $44.24 | 1,922,232 |
2023-03-28 | $43.40 | $43.59 | $43.32 | $43.49 | $43.49 | 1,896,394 |
2023-03-27 | $43.37 | $43.51 | $43.20 | $43.43 | $43.43 | 1,399,478 |
2023-03-24 | $42.81 | $43.03 | $42.51 | $43.00 | $43.00 | 1,600,120 |
2023-03-23 | $43.95 | $44.21 | $43.21 | $43.46 | $43.46 | 2,338,860 |
2023-03-22 | $43.69 | $44.27 | $43.42 | $43.42 | $43.42 | 2,218,625 |
2023-03-21 | $43.56 | $43.70 | $43.36 | $43.59 | $43.59 | 2,995,847 |
2023-03-20 | $42.41 | $42.82 | $42.33 | $42.66 | $42.66 | 2,873,891 |
2023-03-17 | $41.84 | $42.01 | $41.51 | $41.85 | $41.85 | 3,975,348 |
2023-03-16 | $41.42 | $42.55 | $41.37 | $42.52 | $42.52 | 6,902,229 |
2023-03-15 | $41.26 | $41.87 | $41.16 | $41.79 | $41.79 | 11,512,502 |
2023-03-14 | $43.37 | $43.58 | $43.17 | $43.50 | $43.50 | 3,257,479 |
2023-03-13 | $42.41 | $42.97 | $42.28 | $42.65 | $42.65 | 4,419,260 |
2023-03-10 | $43.61 | $43.75 | $43.06 | $43.11 | $43.11 | 3,974,939 |
2023-03-09 | $43.87 | $44.07 | $43.43 | $43.46 | $43.46 | 2,129,976 |
2023-03-08 | $43.82 | $44.11 | $43.72 | $43.96 | $43.96 | 2,570,984 |
2023-03-07 | $44.52 | $44.53 | $43.74 | $43.81 | $43.81 | 3,701,858 |
2023-03-06 | $44.67 | $44.83 | $44.57 | $44.63 | $44.63 | 2,269,889 |
2023-03-03 | $44.23 | $44.62 | $44.07 | $44.61 | $44.61 | 3,586,098 |
2023-03-02 | $43.51 | $43.95 | $43.47 | $43.91 | $43.91 | 1,887,928 |
2023-03-01 | $44.12 | $44.16 | $43.66 | $43.87 | $43.87 | 4,062,515 |
2023-02-28 | $43.85 | $43.97 | $43.55 | $43.58 | $43.58 | 2,418,168 |
2023-02-27 | $43.80 | $43.99 | $43.71 | $43.87 | $43.87 | 6,806,423 |
2023-02-24 | $43.26 | $43.38 | $42.96 | $43.14 | $43.14 | 2,119,206 |
2023-02-23 | $44.05 | $44.17 | $43.70 | $44.10 | $44.10 | 2,294,242 |
2023-02-22 | $43.83 | $44.01 | $43.64 | $43.73 | $43.73 | 2,569,241 |
2023-02-21 | $44.21 | $44.41 | $43.94 | $43.96 | $43.96 | 2,660,924 |
2023-02-17 | $44.43 | $44.79 | $44.28 | $44.73 | $44.73 | 2,879,193 |
2023-02-16 | $44.43 | $44.89 | $44.38 | $44.59 | $44.59 | 1,727,363 |
2023-02-15 | $44.33 | $44.74 | $44.28 | $44.73 | $44.73 | 1,453,854 |
2023-02-14 | $44.25 | $44.81 | $44.16 | $44.63 | $44.63 | 2,783,029 |
2023-02-13 | $44.01 | $44.40 | $43.98 | $44.39 | $44.39 | 2,061,508 |
2023-02-10 | $43.78 | $43.85 | $43.57 | $43.80 | $43.80 | 2,139,470 |
2023-02-09 | $44.77 | $44.86 | $44.18 | $44.27 | $44.27 | 7,817,374 |
2023-02-08 | $44.31 | $44.37 | $44.01 | $44.10 | $44.10 | 1,743,614 |
2023-02-07 | $43.84 | $44.43 | $43.72 | $44.38 | $44.38 | 3,198,354 |
2023-02-06 | $44.20 | $44.30 | $43.94 | $44.13 | $44.13 | 1,997,268 |
2023-02-03 | $44.65 | $45.18 | $44.63 | $44.71 | $44.71 | 4,071,999 |
2023-02-02 | $45.35 | $45.38 | $44.88 | $45.25 | $45.25 | 6,852,182 |
2023-02-01 | $44.40 | $45.21 | $44.14 | $44.99 | $44.99 | 2,679,716 |
2023-01-31 | $43.91 | $44.35 | $43.85 | $44.34 | $44.34 | 4,093,344 |
2023-01-30 | $44.10 | $44.30 | $43.90 | $43.93 | $43.93 | 1,556,204 |
2023-01-27 | $44.07 | $44.41 | $44.02 | $44.26 | $44.26 | 1,976,587 |
2023-01-26 | $44.35 | $44.46 | $44.04 | $44.42 | $44.42 | 2,468,169 |
2023-01-25 | $43.74 | $44.32 | $43.72 | $44.29 | $44.29 | 1,787,578 |
2023-01-24 | $43.84 | $44.12 | $43.66 | $44.06 | $44.06 | 4,020,620 |
2023-01-23 | $43.69 | $44.08 | $43.63 | $44.05 | $44.05 | 3,338,825 |
2023-01-20 | $43.36 | $43.75 | $43.25 | $43.75 | $43.75 | 1,844,091 |
2023-01-19 | $43.27 | $43.41 | $43.06 | $43.32 | $43.32 | 5,432,700 |
2023-01-18 | $44.36 | $44.40 | $43.59 | $43.59 | $43.59 | 1,792,564 |
2023-01-17 | $43.91 | $44.16 | $43.70 | $43.84 | $43.84 | 1,884,030 |
2023-01-13 | $43.44 | $43.94 | $43.43 | $43.92 | $43.92 | 4,866,817 |
2023-01-12 | $43.43 | $43.80 | $42.98 | $43.71 | $43.71 | 5,700,264 |
2023-01-11 | $42.94 | $43.08 | $42.80 | $43.08 | $43.08 | 2,479,870 |
2023-01-10 | $42.37 | $42.62 | $42.29 | $42.62 | $42.62 | 2,382,219 |
2023-01-09 | $42.32 | $42.68 | $42.28 | $42.28 | $42.28 | 4,772,536 |
2023-01-06 | $40.98 | $41.90 | $40.69 | $41.86 | $41.86 | 2,462,406 |
2023-01-05 | $40.76 | $40.94 | $40.65 | $40.71 | $40.71 | 1,569,937 |
2023-01-04 | $40.90 | $41.17 | $40.72 | $41.08 | $41.08 | 3,612,905 |
2023-01-03 | $40.21 | $40.45 | $39.84 | $40.01 | $40.01 | 4,105,267 |
2022-12-30 | $39.68 | $39.78 | $39.42 | $39.48 | $39.48 | 2,940,154 |
2022-12-29 | $39.72 | $40.09 | $39.71 | $39.97 | $39.97 | 1,682,018 |
2022-12-28 | $39.72 | $39.83 | $39.22 | $39.23 | $39.23 | 2,170,792 |
2022-12-27 | $39.63 | $39.78 | $39.55 | $39.65 | $39.65 | 2,961,996 |
2022-12-23 | $39.34 | $39.64 | $39.24 | $39.55 | $39.55 | 2,245,918 |
2022-12-22 | $39.70 | $39.74 | $39.12 | $39.51 | $39.51 | 2,636,079 |
2022-12-21 | $39.71 | $40.03 | $39.69 | $39.90 | $39.90 | 3,841,043 |
2022-12-20 | $39.28 | $39.53 | $39.20 | $39.37 | $39.37 | 1,769,888 |
2022-12-19 | $39.47 | $39.53 | $39.15 | $39.28 | $39.28 | 2,063,703 |
2022-12-16 | $39.38 | $39.57 | $39.16 | $39.28 | $39.28 | 3,912,213 |
2022-12-15 | $40.31 | $40.39 | $39.61 | $39.75 | $39.75 | 4,162,276 |
2022-12-14 | $40.99 | $41.30 | $40.66 | $40.96 | $40.96 | 2,920,329 |
2022-12-13 | $41.56 | $41.67 | $40.75 | $40.99 | $40.99 | 3,129,737 |
2022-12-12 | $40.32 | $40.54 | $40.25 | $40.52 | $40.35 | 1,980,561 |
2022-12-09 | $40.34 | $40.62 | $40.29 | $40.33 | $40.33 | 1,657,160 |
2022-12-08 | $40.16 | $40.47 | $40.01 | $40.40 | $40.40 | 2,097,968 |
2022-12-07 | $40.25 | $40.46 | $40.05 | $40.28 | $40.28 | 3,127,431 |
2022-12-06 | $40.46 | $40.54 | $40.00 | $40.18 | $40.18 | 2,166,100 |
2022-12-05 | $40.79 | $40.88 | $40.32 | $40.43 | $40.43 | 4,426,420 |
2022-12-02 | $40.61 | $41.02 | $40.55 | $40.90 | $40.90 | 5,569,908 |
2022-12-01 | $40.93 | $41.06 | $40.59 | $40.89 | $40.89 | 3,260,557 |
2022-11-30 | $39.97 | $40.63 | $39.62 | $40.54 | $40.54 | 3,619,426 |
2022-11-29 | $39.58 | $39.87 | $39.52 | $39.68 | $39.68 | 2,543,551 |
2022-11-28 | $39.98 | $40.15 | $39.49 | $39.56 | $39.56 | 1,984,915 |
2022-11-25 | $40.00 | $40.29 | $40.00 | $40.20 | $40.20 | 971,651 |
2022-11-23 | $39.57 | $40.01 | $39.55 | $39.98 | $39.98 | 3,495,627 |
2022-11-22 | $39.25 | $39.65 | $39.18 | $39.65 | $39.65 | 1,480,376 |
2022-11-21 | $39.06 | $39.24 | $38.98 | $39.14 | $39.14 | 2,402,525 |
2022-11-18 | $39.58 | $39.62 | $39.34 | $39.51 | $39.51 | 2,478,683 |
2022-11-17 | $38.72 | $39.40 | $38.72 | $39.39 | $39.39 | 4,379,861 |
2022-11-16 | $39.47 | $39.56 | $39.20 | $39.36 | $39.36 | 4,265,815 |
2022-11-15 | $39.82 | $39.92 | $38.77 | $39.36 | $39.36 | 7,895,675 |
2022-11-14 | $39.27 | $39.60 | $39.12 | $39.12 | $39.12 | 3,892,216 |
2022-11-11 | $38.96 | $39.57 | $38.78 | $39.50 | $39.50 | 4,181,937 |
2022-11-10 | $37.93 | $38.54 | $37.69 | $38.52 | $38.52 | 5,365,192 |
2022-11-09 | $36.60 | $36.91 | $36.36 | $36.38 | $36.38 | 3,206,889 |
2022-11-08 | $36.57 | $37.01 | $36.47 | $36.83 | $36.83 | 4,513,275 |
2022-11-07 | $36.32 | $36.53 | $36.17 | $36.38 | $36.38 | 3,254,116 |
2022-11-04 | $35.68 | $36.16 | $35.44 | $36.12 | $36.12 | 4,769,741 |
2022-11-03 | $34.20 | $34.55 | $34.12 | $34.33 | $34.33 | 2,311,724 |
2022-11-02 | $35.35 | $35.83 | $34.67 | $34.68 | $34.68 | 2,491,858 |
2022-11-01 | $35.93 | $35.97 | $35.31 | $35.51 | $35.51 | 1,970,288 |
2022-10-31 | $35.26 | $35.35 | $35.14 | $35.21 | $35.21 | 2,071,592 |
2022-10-28 | $35.27 | $35.74 | $35.17 | $35.73 | $35.73 | 2,053,682 |
2022-10-27 | $35.49 | $35.87 | $35.29 | $35.32 | $35.32 | 2,507,966 |
2022-10-26 | $35.31 | $35.97 | $35.28 | $35.69 | $35.69 | 3,298,195 |
2022-10-25 | $34.66 | $35.39 | $34.66 | $35.33 | $35.33 | 3,970,760 |
2022-10-24 | $34.29 | $34.62 | $34.11 | $34.47 | $34.47 | 3,493,220 |
2022-10-21 | $33.26 | $34.16 | $33.13 | $34.16 | $34.16 | 4,597,622 |
2022-10-20 | $33.52 | $34.00 | $33.39 | $33.49 | $33.49 | 3,519,900 |
2022-10-19 | $33.54 | $33.73 | $33.24 | $33.48 | $33.48 | 3,217,882 |
2022-10-18 | $34.30 | $34.32 | $33.69 | $33.98 | $33.98 | 5,225,803 |
2022-10-17 | $33.32 | $33.62 | $33.30 | $33.51 | $33.51 | 8,912,068 |
2022-10-14 | $33.13 | $33.29 | $32.34 | $32.35 | $32.35 | 4,111,532 |
2022-10-13 | $31.27 | $32.96 | $31.14 | $32.80 | $32.80 | 5,327,710 |
2022-10-12 | $31.88 | $32.06 | $31.79 | $31.86 | $31.86 | 2,620,535 |
2022-10-11 | $32.10 | $32.50 | $31.81 | $31.96 | $31.96 | 3,691,755 |
2022-10-10 | $32.54 | $32.65 | $32.12 | $32.37 | $32.37 | 2,495,173 |
2022-10-07 | $32.90 | $32.97 | $32.34 | $32.49 | $32.49 | 2,867,201 |
2022-10-06 | $33.45 | $33.71 | $33.24 | $33.26 | $33.26 | 3,221,858 |
2022-10-05 | $33.73 | $34.21 | $33.48 | $34.01 | $34.01 | 4,016,976 |
2022-10-04 | $34.00 | $34.56 | $33.95 | $34.50 | $34.50 | 4,626,856 |
2022-10-03 | $32.38 | $32.87 | $32.18 | $32.73 | $32.73 | 4,086,769 |
2022-09-30 | $31.91 | $32.45 | $31.85 | $31.98 | $31.98 | 3,966,450 |
2022-09-29 | $31.77 | $32.03 | $31.43 | $32.01 | $32.01 | 5,748,059 |
2022-09-28 | $31.57 | $32.61 | $31.46 | $32.52 | $32.52 | 4,110,951 |
2022-09-27 | $32.19 | $32.35 | $31.45 | $31.71 | $31.71 | 5,934,903 |
2022-09-26 | $32.18 | $32.52 | $31.83 | $31.97 | $31.97 | 4,161,213 |
2022-09-23 | $32.75 | $32.80 | $32.12 | $32.40 | $32.40 | 4,543,154 |
2022-09-22 | $34.00 | $34.04 | $33.49 | $33.70 | $33.70 | 3,233,560 |
2022-09-21 | $34.32 | $34.69 | $33.85 | $33.86 | $33.86 | 4,614,657 |
2022-09-20 | $34.47 | $34.62 | $34.08 | $34.38 | $34.38 | 3,721,724 |
2022-09-19 | $34.57 | $35.26 | $34.57 | $35.24 | $35.24 | 3,326,181 |
2022-09-16 | $34.87 | $35.21 | $34.79 | $35.08 | $35.08 | 3,217,813 |
2022-09-15 | $35.30 | $35.70 | $35.24 | $35.32 | $35.32 | 2,814,983 |
2022-09-14 | $35.60 | $35.83 | $35.39 | $35.68 | $35.68 | 2,691,892 |
2022-09-13 | $36.13 | $36.43 | $35.47 | $35.52 | $35.52 | 4,594,092 |
2022-09-12 | $36.87 | $37.10 | $36.81 | $36.94 | $36.94 | 4,303,383 |
2022-09-09 | $35.94 | $36.14 | $35.87 | $36.10 | $36.10 | 4,206,657 |
2022-09-08 | $34.58 | $35.21 | $34.51 | $35.13 | $35.13 | 6,273,601 |
2022-09-07 | $34.53 | $35.33 | $34.53 | $35.30 | $35.30 | 2,394,944 |
2022-09-06 | $34.76 | $34.96 | $34.38 | $34.56 | $34.56 | 4,034,207 |
2022-09-02 | $35.33 | $35.67 | $34.33 | $34.46 | $34.46 | 6,064,729 |
2022-09-01 | $34.73 | $34.82 | $34.29 | $34.80 | $34.80 | 4,496,137 |
2022-08-31 | $35.59 | $35.74 | $35.27 | $35.33 | $35.33 | 2,847,674 |
2022-08-30 | $36.06 | $36.12 | $35.43 | $35.60 | $35.60 | 2,826,361 |
2022-08-29 | $35.63 | $35.89 | $35.56 | $35.71 | $35.71 | 2,974,309 |
2022-08-26 | $36.88 | $36.89 | $35.56 | $35.59 | $35.59 | 3,485,066 |
2022-08-25 | $36.46 | $36.84 | $36.41 | $36.84 | $36.84 | 2,441,010 |
2022-08-24 | $36.21 | $36.64 | $36.15 | $36.45 | $36.45 | 2,504,713 |
2022-08-23 | $36.29 | $36.70 | $36.26 | $36.33 | $36.33 | 4,213,107 |
2022-08-22 | $36.65 | $36.65 | $36.19 | $36.29 | $36.29 | 3,302,106 |
2022-08-19 | $37.65 | $37.71 | $37.32 | $37.42 | $37.42 | 2,607,222 |
2022-08-18 | $38.16 | $38.21 | $37.94 | $38.04 | $38.04 | 1,585,223 |
2022-08-17 | $38.29 | $38.53 | $38.07 | $38.30 | $38.30 | 3,161,926 |
2022-08-16 | $38.53 | $38.88 | $38.48 | $38.75 | $38.75 | 1,617,238 |
2022-08-15 | $38.59 | $38.70 | $38.48 | $38.64 | $38.64 | 1,356,414 |
2022-08-12 | $38.76 | $39.05 | $38.64 | $39.04 | $39.04 | 3,175,030 |
2022-08-11 | $38.92 | $39.03 | $38.65 | $38.72 | $38.72 | 2,273,964 |
2022-08-10 | $38.71 | $38.96 | $38.57 | $38.74 | $38.74 | 1,998,886 |
2022-08-09 | $38.11 | $38.20 | $37.84 | $37.93 | $37.93 | 1,935,186 |
2022-08-08 | $38.37 | $38.51 | $38.05 | $38.13 | $38.13 | 2,517,172 |
2022-08-05 | $37.76 | $38.11 | $37.74 | $38.04 | $38.04 | 1,762,465 |
2022-08-04 | $38.16 | $38.47 | $38.13 | $38.37 | $38.37 | 1,964,391 |
2022-08-03 | $37.77 | $38.09 | $37.60 | $38.04 | $38.04 | 2,716,106 |
2022-08-02 | $37.70 | $37.82 | $37.41 | $37.44 | $37.44 | 2,583,844 |
2022-08-01 | $38.03 | $38.28 | $37.85 | $38.06 | $38.06 | 1,956,318 |
2022-07-29 | $37.65 | $38.17 | $37.56 | $38.16 | $38.16 | 3,372,072 |
2022-07-28 | $37.03 | $37.48 | $36.74 | $37.43 | $37.43 | 2,341,537 |
2022-07-27 | $36.58 | $37.24 | $36.45 | $37.17 | $37.17 | 3,448,498 |
2022-07-26 | $36.34 | $36.43 | $36.08 | $36.15 | $36.15 | 2,999,055 |
2022-07-25 | $36.97 | $37.08 | $36.72 | $36.94 | $36.94 | 2,472,587 |
2022-07-22 | $36.89 | $37.15 | $36.48 | $36.61 | $36.61 | 2,416,995 |
2022-07-21 | $36.34 | $36.86 | $36.30 | $36.83 | $36.83 | 2,959,577 |
2022-07-20 | $36.58 | $36.76 | $36.09 | $36.34 | $36.34 | 3,398,245 |
2022-07-19 | $36.32 | $36.89 | $36.31 | $36.82 | $36.82 | 4,690,505 |
2022-07-18 | $35.71 | $35.94 | $35.36 | $35.45 | $35.45 | 3,194,193 |
2022-07-15 | $34.87 | $35.27 | $34.64 | $35.21 | $35.21 | 2,300,259 |
2022-07-14 | $34.16 | $34.49 | $33.79 | $34.44 | $34.44 | 4,072,066 |
2022-07-13 | $34.45 | $35.20 | $34.44 | $35.03 | $35.03 | 3,365,373 |
2022-07-12 | $34.86 | $35.32 | $34.86 | $34.94 | $34.94 | 3,491,129 |
2022-07-11 | $35.20 | $35.33 | $34.97 | $35.02 | $35.02 | 3,178,104 |
2022-07-08 | $35.62 | $35.90 | $35.40 | $35.75 | $35.75 | 3,026,502 |
2022-07-07 | $35.44 | $35.65 | $35.36 | $35.65 | $35.65 | 4,208,431 |
2022-07-06 | $34.93 | $35.17 | $34.75 | $35.07 | $35.07 | 10,881,080 |
2022-07-05 | $34.78 | $35.17 | $34.54 | $35.14 | $35.14 | 8,111,548 |
2022-07-01 | $35.91 | $36.45 | $35.68 | $36.43 | $36.43 | 3,222,405 |
2022-06-30 | $35.78 | $36.43 | $35.53 | $36.35 | $36.35 | 3,802,407 |
2022-06-29 | $36.92 | $37.00 | $36.58 | $36.62 | $36.62 | 4,563,010 |
2022-06-28 | $37.60 | $37.79 | $37.01 | $37.03 | $37.03 | 2,523,601 |
2022-06-27 | $37.53 | $37.68 | $37.29 | $37.39 | $37.39 | 2,621,960 |
2022-06-24 | $36.79 | $37.60 | $36.79 | $37.58 | $37.58 | 2,587,376 |
2022-06-23 | $36.32 | $36.39 | $35.90 | $36.39 | $36.39 | 3,755,810 |
2022-06-22 | $36.39 | $37.03 | $36.34 | $36.61 | $36.61 | 3,001,793 |
2022-06-21 | $37.10 | $37.15 | $36.82 | $36.89 | $36.89 | 2,879,263 |
2022-06-17 | $36.36 | $36.61 | $36.06 | $36.38 | $36.38 | 4,686,505 |
2022-06-16 | $36.12 | $36.56 | $35.99 | $36.23 | $36.23 | 7,090,130 |
2022-06-15 | $37.09 | $37.55 | $36.54 | $37.32 | $37.32 | 5,371,367 |
2022-06-14 | $36.88 | $36.96 | $36.08 | $36.38 | $36.38 | 5,240,613 |
2022-06-13 | $36.97 | $37.27 | $36.69 | $36.78 | $36.78 | 6,211,751 |
2022-06-10 | $38.47 | $38.48 | $38.06 | $38.19 | $38.19 | 3,614,124 |
2022-06-09 | $40.09 | $40.18 | $39.39 | $39.41 | $39.41 | 3,453,029 |
2022-06-08 | $41.68 | $41.81 | $41.37 | $41.43 | $40.48 | 2,728,727 |
2022-06-07 | $41.43 | $42.06 | $41.43 | $42.02 | $41.05 | 3,405,735 |
2022-06-06 | $42.26 | $42.37 | $41.87 | $41.99 | $41.02 | 2,493,113 |
2022-06-03 | $41.76 | $41.89 | $41.55 | $41.71 | $40.75 | 2,307,455 |
2022-06-02 | $41.59 | $42.26 | $41.50 | $42.24 | $41.27 | 2,813,103 |
2022-06-01 | $41.96 | $41.97 | $41.00 | $41.21 | $40.26 | 2,418,201 |
2022-05-31 | $41.83 | $42.10 | $41.60 | $41.85 | $40.89 | 4,870,966 |
2022-05-27 | $41.74 | $42.07 | $41.71 | $42.07 | $41.10 | 2,410,982 |
2022-05-26 | $40.83 | $41.51 | $40.83 | $41.41 | $40.46 | 2,333,228 |
2022-05-25 | $40.21 | $40.95 | $40.21 | $40.74 | $39.80 | 2,932,252 |
2022-05-24 | $40.57 | $40.79 | $40.35 | $40.64 | $39.71 | 4,639,671 |
2022-05-23 | $40.34 | $40.87 | $40.26 | $40.76 | $39.82 | 4,572,127 |
2022-05-20 | $40.14 | $40.17 | $39.27 | $39.85 | $38.93 | 6,611,303 |
2022-05-19 | $39.16 | $39.95 | $39.11 | $39.70 | $38.78 | 4,691,440 |
2022-05-18 | $39.99 | $40.08 | $39.18 | $39.27 | $38.37 | 5,858,361 |
2022-05-17 | $40.43 | $40.62 | $40.13 | $40.58 | $39.65 | 6,666,591 |
2022-05-16 | $39.27 | $39.70 | $39.04 | $39.50 | $38.59 | 4,644,590 |
2022-05-13 | $38.91 | $39.53 | $38.89 | $39.42 | $38.51 | 5,286,407 |
2022-05-12 | $38.08 | $38.77 | $37.92 | $38.30 | $37.42 | 7,411,427 |
2022-05-11 | $38.87 | $39.54 | $38.50 | $38.50 | $37.61 | 6,022,492 |
2022-05-10 | $39.00 | $39.10 | $38.29 | $38.60 | $37.71 | 7,083,156 |
2022-05-09 | $38.58 | $38.72 | $38.06 | $38.19 | $37.31 | 5,052,070 |
2022-05-06 | $39.47 | $39.63 | $39.05 | $39.28 | $38.38 | 6,350,994 |
2022-05-05 | $40.60 | $40.61 | $39.43 | $39.85 | $38.93 | 8,423,477 |
2022-05-04 | $40.40 | $41.24 | $39.95 | $41.16 | $40.21 | 6,683,009 |
2022-05-03 | $40.28 | $40.46 | $40.14 | $40.31 | $39.38 | 5,219,288 |
2022-05-02 | $39.86 | $40.23 | $39.51 | $40.01 | $39.09 | 6,078,188 |
2022-04-29 | $40.68 | $40.93 | $40.03 | $40.11 | $39.19 | 6,034,101 |
2022-04-28 | $40.30 | $40.76 | $39.83 | $40.68 | $39.74 | 5,643,319 |
2022-04-27 | $39.92 | $40.30 | $39.60 | $40.01 | $39.09 | 5,169,504 |
2022-04-26 | $41.01 | $41.08 | $39.95 | $39.96 | $39.04 | 7,881,637 |
2022-04-25 | $41.16 | $41.46 | $40.78 | $41.40 | $40.45 | 7,544,340 |
2022-04-22 | $42.31 | $42.31 | $41.62 | $41.67 | $40.71 | 5,464,063 |
2022-04-21 | $43.29 | $43.43 | $42.24 | $42.35 | $41.38 | 11,391,322 |
2022-04-20 | $42.63 | $42.76 | $42.41 | $42.56 | $41.58 | 5,325,647 |
2022-04-19 | $41.55 | $42.10 | $41.53 | $41.98 | $41.01 | 3,746,460 |
2022-04-18 | $41.75 | $42.12 | $41.68 | $41.78 | $40.82 | 3,711,790 |
2022-04-14 | $42.06 | $42.15 | $41.74 | $41.84 | $40.88 | 3,957,377 |
2022-04-13 | $41.44 | $42.09 | $41.43 | $42.05 | $41.08 | 5,162,408 |
2022-04-12 | $41.98 | $42.17 | $41.42 | $41.52 | $40.56 | 5,732,325 |
2022-04-11 | $42.18 | $42.40 | $41.83 | $41.84 | $40.88 | 4,686,617 |
2022-04-08 | $41.96 | $42.39 | $41.93 | $42.14 | $41.17 | 5,648,977 |
2022-04-07 | $42.27 | $42.42 | $41.73 | $42.16 | $41.19 | 7,203,286 |
2022-04-06 | $42.03 | $42.31 | $41.75 | $42.04 | $41.07 | 9,637,977 |
2022-04-05 | $43.20 | $43.39 | $42.71 | $42.88 | $41.89 | 10,184,255 |
2022-04-04 | $43.41 | $43.78 | $43.39 | $43.67 | $42.67 | 3,501,599 |
2022-04-01 | $43.62 | $43.74 | $43.33 | $43.66 | $42.66 | 5,481,253 |
2022-03-31 | $43.83 | $44.01 | $43.20 | $43.27 | $42.27 | 5,066,206 |
2022-03-30 | $44.39 | $44.55 | $44.15 | $44.33 | $43.31 | 4,000,603 |
2022-03-29 | $44.87 | $45.01 | $44.29 | $44.77 | $43.74 | 7,318,021 |
2022-03-28 | $43.08 | $43.31 | $42.77 | $43.27 | $42.27 | 7,738,223 |
2022-03-25 | $43.04 | $43.11 | $42.58 | $42.99 | $42.00 | 4,896,948 |
2022-03-24 | $42.59 | $42.94 | $42.45 | $42.91 | $41.92 | 5,023,368 |
2022-03-23 | $42.69 | $42.91 | $42.56 | $42.60 | $41.62 | 8,804,615 |
2022-03-22 | $43.39 | $43.69 | $43.35 | $43.63 | $42.63 | 8,473,522 |
2022-03-21 | $43.34 | $43.35 | $42.71 | $42.98 | $41.99 | 7,737,373 |
2022-03-18 | $42.57 | $43.63 | $42.48 | $43.57 | $42.57 | 8,692,436 |
2022-03-17 | $42.85 | $43.56 | $42.76 | $43.41 | $42.41 | 9,798,120 |
2022-03-16 | $42.51 | $43.43 | $42.15 | $43.36 | $42.36 | 15,750,721 |
2022-03-15 | $41.17 | $41.45 | $40.82 | $41.36 | $40.41 | 19,629,825 |
2022-03-14 | $41.17 | $41.56 | $40.87 | $40.98 | $40.04 | 10,891,057 |
2022-03-11 | $41.29 | $41.34 | $40.05 | $40.11 | $39.19 | 13,828,863 |
2022-03-10 | $40.53 | $41.02 | $40.29 | $40.54 | $39.61 | 8,443,243 |
2022-03-09 | $41.04 | $42.17 | $40.74 | $41.71 | $40.75 | 26,085,315 |
2022-03-08 | $38.76 | $39.99 | $38.01 | $38.93 | $38.03 | 21,270,088 |
2022-03-07 | $39.36 | $39.45 | $37.50 | $37.79 | $36.92 | 20,673,459 |
2022-03-04 | $39.68 | $39.76 | $38.83 | $39.31 | $38.41 | 21,306,524 |
2022-03-03 | $42.56 | $42.64 | $41.32 | $41.48 | $40.53 | 13,632,826 |
2022-03-02 | $42.47 | $43.04 | $42.33 | $42.76 | $41.78 | 7,009,885 |
2022-03-01 | $43.38 | $43.46 | $41.81 | $42.15 | $41.18 | 8,255,669 |
2022-02-28 | $43.72 | $44.67 | $43.59 | $43.88 | $42.87 | 7,062,337 |
2022-02-25 | $44.60 | $45.37 | $44.51 | $45.34 | $44.29 | 11,347,577 |
2022-02-24 | $42.64 | $44.22 | $42.57 | $44.07 | $43.06 | 8,467,109 |
2022-02-23 | $45.95 | $46.01 | $44.83 | $44.93 | $43.90 | 7,571,212 |
2022-02-22 | $45.58 | $45.92 | $44.97 | $45.38 | $44.34 | 8,191,388 |
2022-02-18 | $46.71 | $46.87 | $46.27 | $46.47 | $45.40 | 7,050,246 |
2022-02-17 | $47.23 | $47.23 | $46.71 | $46.78 | $45.70 | 4,562,215 |
2022-02-16 | $47.15 | $47.70 | $47.11 | $47.57 | $46.48 | 3,518,298 |
2022-02-15 | $47.08 | $47.44 | $47.01 | $47.41 | $46.32 | 7,102,070 |
2022-02-14 | $46.32 | $46.36 | $45.70 | $46.15 | $45.09 | 9,643,750 |
2022-02-11 | $47.77 | $47.94 | $46.40 | $46.57 | $45.50 | 24,750,682 |
2022-02-10 | $47.78 | $48.65 | $47.78 | $47.96 | $46.86 | 8,448,466 |
2022-02-09 | $48.48 | $48.58 | $48.38 | $48.56 | $47.44 | 4,736,746 |
2022-02-08 | $47.31 | $47.78 | $47.22 | $47.71 | $46.61 | 6,713,322 |
2022-02-07 | $47.31 | $47.70 | $47.31 | $47.44 | $46.35 | 5,042,817 |
2022-02-04 | $47.21 | $47.74 | $47.09 | $47.50 | $46.41 | 6,633,788 |
2022-02-03 | $47.71 | $47.88 | $47.41 | $47.46 | $46.37 | 6,551,774 |
2022-02-02 | $48.27 | $48.27 | $47.84 | $48.11 | $47.00 | 5,206,387 |
2022-02-01 | $47.82 | $47.90 | $47.44 | $47.86 | $46.76 | 5,897,866 |
2022-01-31 | $46.54 | $47.40 | $46.50 | $47.38 | $46.29 | 6,909,109 |
2022-01-28 | $46.08 | $46.61 | $45.77 | $46.60 | $45.53 | 9,850,867 |
2022-01-27 | $46.84 | $46.97 | $46.21 | $46.38 | $45.31 | 11,966,017 |
2022-01-26 | $47.25 | $47.48 | $46.29 | $46.61 | $45.54 | 15,403,478 |
2022-01-25 | $46.20 | $46.74 | $45.74 | $46.39 | $45.32 | 12,669,269 |
2022-01-24 | $46.32 | $46.96 | $45.51 | $46.92 | $45.84 | 13,782,637 |
2022-01-21 | $47.98 | $48.13 | $47.56 | $47.59 | $46.50 | 15,606,643 |
2022-01-20 | $48.73 | $49.01 | $48.26 | $48.31 | $47.20 | 8,407,725 |
2022-01-19 | $49.01 | $49.07 | $48.51 | $48.56 | $47.44 | 7,619,240 |
2022-01-18 | $48.78 | $48.94 | $48.45 | $48.53 | $47.41 | 7,410,419 |
2022-01-14 | $49.23 | $49.48 | $49.05 | $49.37 | $48.23 | 5,119,916 |
2022-01-13 | $50.01 | $50.04 | $49.31 | $49.36 | $48.22 | 4,678,644 |
2022-01-12 | $49.60 | $49.81 | $49.52 | $49.76 | $48.62 | 6,963,950 |
2022-01-11 | $48.84 | $49.41 | $48.73 | $49.38 | $48.24 | 5,989,987 |
2022-01-10 | $48.57 | $48.82 | $48.32 | $48.78 | $47.66 | 6,302,594 |
2022-01-07 | $49.15 | $49.45 | $48.98 | $49.37 | $48.23 | 3,393,346 |
2022-01-06 | $49.27 | $49.44 | $49.00 | $49.13 | $48.00 | 4,472,516 |
2022-01-05 | $50.06 | $50.12 | $49.31 | $49.31 | $48.18 | 4,383,818 |
2022-01-04 | $49.83 | $49.87 | $49.54 | $49.66 | $48.52 | 3,991,471 |
2022-01-03 | $49.48 | $49.57 | $49.24 | $49.51 | $48.37 | 4,204,397 |
2021-12-31 | $49.11 | $49.30 | $48.96 | $49.01 | $47.88 | 3,993,465 |
2021-12-30 | $49.16 | $49.21 | $48.95 | $49.00 | $47.87 | 2,972,639 |
2021-12-29 | $49.14 | $49.32 | $49.08 | $49.27 | $48.02 | 3,676,407 |
2021-12-28 | $49.23 | $49.33 | $49.14 | $49.23 | $47.98 | 2,961,442 |
2021-12-27 | $48.85 | $49.22 | $48.85 | $49.22 | $47.97 | 1,772,504 |
2021-12-23 | $48.47 | $48.89 | $48.47 | $48.76 | $47.52 | 3,861,786 |
2021-12-22 | $47.87 | $48.48 | $47.83 | $48.46 | $47.23 | 5,268,360 |
2021-12-21 | $47.53 | $47.85 | $47.46 | $47.85 | $46.63 | 8,239,327 |
2021-12-20 | $46.97 | $47.22 | $46.84 | $47.21 | $46.01 | 5,576,738 |
2021-12-17 | $47.44 | $47.54 | $47.11 | $47.13 | $45.93 | 5,055,078 |
2021-12-16 | $48.30 | $48.30 | $47.70 | $47.90 | $46.68 | 8,854,383 |
2021-12-15 | $47.48 | $48.07 | $47.23 | $48.07 | $46.85 | 6,637,641 |
2021-12-14 | $47.45 | $47.70 | $47.16 | $47.41 | $46.21 | 5,187,015 |
2021-12-13 | $48.01 | $48.04 | $47.63 | $47.69 | $46.48 | 3,441,650 |
2021-12-10 | $48.63 | $48.76 | $48.51 | $48.74 | $46.91 | 4,921,002 |
2021-12-09 | $48.79 | $48.86 | $48.53 | $48.55 | $46.73 | 3,311,322 |
2021-12-08 | $49.14 | $49.26 | $49.03 | $49.20 | $47.35 | 5,044,830 |
2021-12-07 | $48.78 | $49.22 | $48.74 | $49.16 | $47.32 | 5,339,520 |
2021-12-06 | $47.77 | $48.07 | $47.60 | $47.99 | $46.19 | 5,361,135 |
2021-12-03 | $47.86 | $47.91 | $47.08 | $47.46 | $45.68 | 10,249,510 |
2021-12-02 | $47.62 | $48.00 | $47.59 | $47.85 | $46.06 | 8,230,921 |
2021-12-01 | $48.30 | $48.62 | $47.37 | $47.38 | $45.60 | 7,509,484 |
2021-11-30 | $47.98 | $48.15 | $47.07 | $47.60 | $45.81 | 9,946,555 |
2021-11-29 | $48.00 | $48.07 | $47.57 | $47.88 | $46.08 | 7,207,073 |
2021-11-26 | $48.05 | $48.18 | $47.47 | $47.63 | $45.84 | 5,180,940 |
2021-11-24 | $48.60 | $49.11 | $48.55 | $49.09 | $47.25 | 2,503,399 |
2021-11-23 | $49.49 | $49.68 | $49.18 | $49.45 | $47.60 | 3,898,461 |
2021-11-22 | $49.93 | $50.13 | $49.63 | $49.63 | $47.77 | 4,273,445 |
2021-11-19 | $50.29 | $50.36 | $50.06 | $50.10 | $48.22 | 2,648,343 |
2021-11-18 | $50.81 | $50.95 | $50.65 | $50.91 | $49.00 | 3,469,465 |
2021-11-17 | $50.79 | $50.85 | $50.70 | $50.77 | $48.87 | 2,557,438 |
2021-11-16 | $50.85 | $50.94 | $50.72 | $50.72 | $48.82 | 1,611,648 |
2021-11-15 | $51.13 | $51.13 | $50.76 | $50.79 | $48.88 | 1,602,766 |
2021-11-12 | $50.93 | $51.02 | $50.83 | $50.96 | $49.05 | 1,348,889 |
2021-11-11 | $50.84 | $50.95 | $50.76 | $50.80 | $48.89 | 1,678,509 |
2021-11-10 | $51.08 | $51.24 | $50.62 | $50.67 | $48.77 | 1,853,759 |
2021-11-09 | $51.61 | $51.62 | $51.26 | $51.36 | $49.43 | 3,231,522 |
2021-11-08 | $51.49 | $51.59 | $51.38 | $51.41 | $49.48 | 2,482,342 |
2021-11-05 | $51.36 | $51.48 | $51.24 | $51.47 | $49.54 | 3,491,137 |
2021-11-04 | $51.17 | $51.26 | $50.99 | $51.26 | $49.34 | 2,679,773 |
2021-11-03 | $50.85 | $51.40 | $50.82 | $51.37 | $49.44 | 4,853,378 |
2021-11-02 | $50.80 | $50.91 | $50.76 | $50.86 | $48.95 | 4,841,648 |
2021-11-01 | $50.49 | $50.81 | $50.40 | $50.78 | $48.88 | 3,998,749 |
2021-10-29 | $50.19 | $50.36 | $50.06 | $50.32 | $48.43 | 4,587,129 |
2021-10-28 | $50.31 | $50.70 | $50.31 | $50.62 | $48.72 | 2,033,013 |
2021-10-27 | $50.18 | $50.26 | $49.98 | $49.98 | $48.11 | 2,275,017 |
2021-10-26 | $50.30 | $50.31 | $50.01 | $50.13 | $48.25 | 2,602,172 |
2021-10-25 | $49.95 | $50.00 | $49.81 | $49.94 | $48.07 | 1,764,277 |
2021-10-22 | $50.09 | $50.24 | $49.91 | $50.15 | $48.27 | 2,078,724 |
2021-10-21 | $49.72 | $49.86 | $49.70 | $49.83 | $47.96 | 2,635,044 |
2021-10-20 | $49.73 | $49.91 | $49.66 | $49.88 | $48.01 | 1,593,769 |
2021-10-19 | $49.62 | $49.74 | $49.59 | $49.67 | $47.81 | 2,311,197 |
2021-10-18 | $49.27 | $49.46 | $49.16 | $49.40 | $47.55 | 4,013,173 |
2021-10-15 | $49.60 | $49.76 | $49.51 | $49.76 | $47.89 | 4,592,040 |
2021-10-14 | $49.25 | $49.42 | $49.19 | $49.40 | $47.55 | 3,214,477 |
2021-10-13 | $48.48 | $48.78 | $48.38 | $48.70 | $46.87 | 4,124,377 |
2021-10-12 | $48.09 | $48.22 | $47.96 | $48.07 | $46.27 | 4,147,579 |
2021-10-11 | $48.18 | $48.38 | $47.98 | $47.98 | $46.18 | 3,558,315 |
2021-10-08 | $48.55 | $48.56 | $48.24 | $48.33 | $46.52 | 3,510,219 |
2021-10-07 | $48.31 | $48.60 | $48.27 | $48.42 | $46.60 | 4,359,437 |
2021-10-06 | $47.48 | $48.01 | $47.40 | $47.98 | $46.18 | 6,961,389 |
2021-10-05 | $48.04 | $48.52 | $47.98 | $48.34 | $46.53 | 5,220,843 |
2021-10-04 | $48.29 | $48.33 | $47.79 | $47.98 | $46.18 | 7,380,781 |
2021-10-01 | $48.32 | $48.47 | $47.91 | $48.31 | $46.50 | 6,125,427 |
2021-09-30 | $48.44 | $48.48 | $47.96 | $48.12 | $46.31 | 6,716,790 |
2021-09-29 | $48.85 | $48.85 | $48.44 | $48.47 | $46.65 | 3,782,234 |
2021-09-28 | $49.15 | $49.17 | $48.56 | $48.71 | $46.88 | 4,773,923 |
2021-09-27 | $49.89 | $50.03 | $49.79 | $49.90 | $48.03 | 3,412,571 |
2021-09-24 | $49.92 | $50.06 | $49.85 | $49.96 | $48.09 | 3,106,832 |
2021-09-23 | $50.31 | $50.58 | $50.30 | $50.49 | $48.60 | 2,955,733 |
2021-09-22 | $49.81 | $50.23 | $49.78 | $49.82 | $47.95 | 3,795,347 |
2021-09-21 | $49.41 | $49.58 | $49.22 | $49.31 | $47.46 | 8,218,702 |
2021-09-20 | $48.62 | $48.86 | $48.31 | $48.69 | $46.86 | 5,982,816 |
2021-09-17 | $50.38 | $50.43 | $49.60 | $49.78 | $47.91 | 4,739,757 |
2021-09-16 | $50.44 | $50.57 | $50.25 | $50.54 | $48.64 | 2,559,777 |
2021-09-15 | $50.48 | $50.56 | $50.23 | $50.56 | $48.66 | 3,280,124 |
2021-09-14 | $50.96 | $50.99 | $50.58 | $50.63 | $48.73 | 3,480,720 |
2021-09-13 | $50.83 | $50.85 | $50.57 | $50.77 | $48.86 | 3,805,361 |
2021-09-10 | $50.88 | $50.90 | $50.37 | $50.38 | $48.49 | 2,785,791 |
2021-09-09 | $50.65 | $50.88 | $50.57 | $50.62 | $48.72 | 3,709,073 |
2021-09-08 | $50.92 | $51.00 | $50.62 | $50.74 | $48.84 | 4,892,126 |
2021-09-07 | $51.38 | $51.44 | $51.22 | $51.25 | $49.33 | 2,386,810 |
2021-09-03 | $51.19 | $51.34 | $51.05 | $51.21 | $49.29 | 4,101,155 |
2021-09-02 | $51.49 | $51.59 | $51.43 | $51.53 | $49.60 | 2,203,458 |
2021-09-01 | $51.29 | $51.54 | $51.26 | $51.33 | $49.40 | 3,400,878 |
2021-08-31 | $50.95 | $50.95 | $50.65 | $50.83 | $48.92 | 1,884,636 |
2021-08-30 | $50.89 | $50.94 | $50.80 | $50.88 | $48.97 | 916,352 |
2021-08-27 | $50.39 | $50.91 | $50.37 | $50.85 | $48.94 | 1,187,583 |
2021-08-26 | $50.48 | $50.55 | $50.30 | $50.35 | $48.46 | 1,924,920 |
2021-08-25 | $50.62 | $50.71 | $50.53 | $50.63 | $48.73 | 1,016,962 |
2021-08-24 | $50.47 | $50.67 | $50.42 | $50.59 | $48.69 | 3,698,562 |
2021-08-23 | $50.33 | $50.58 | $50.28 | $50.50 | $48.61 | 1,991,171 |
2021-08-20 | $49.64 | $50.05 | $49.63 | $49.99 | $48.11 | 3,260,650 |
2021-08-19 | $49.58 | $49.88 | $49.54 | $49.77 | $47.90 | 3,271,700 |
2021-08-18 | $50.45 | $50.70 | $50.32 | $50.32 | $48.43 | 2,552,726 |
2021-08-17 | $50.50 | $50.58 | $50.22 | $50.46 | $48.57 | 9,101,357 |
2021-08-16 | $50.93 | $51.01 | $50.72 | $51.01 | $49.10 | 4,395,756 |
2021-08-13 | $51.12 | $51.31 | $51.09 | $51.31 | $49.39 | 3,304,589 |
2021-08-12 | $50.92 | $51.00 | $50.83 | $50.97 | $49.06 | 2,292,477 |
2021-08-11 | $50.77 | $50.88 | $50.69 | $50.88 | $48.97 | 1,369,985 |
2021-08-10 | $50.53 | $50.57 | $50.47 | $50.52 | $48.62 | 8,270,368 |
2021-08-09 | $50.50 | $50.54 | $50.43 | $50.47 | $48.58 | 2,810,432 |
2021-08-06 | $50.57 | $50.64 | $50.43 | $50.52 | $48.62 | 2,189,635 |
2021-08-05 | $50.61 | $50.72 | $50.56 | $50.59 | $48.69 | 1,933,811 |
2021-08-04 | $50.53 | $50.64 | $50.34 | $50.36 | $48.47 | 2,278,607 |
2021-08-03 | $50.30 | $50.40 | $50.07 | $50.35 | $48.46 | 2,389,085 |
2021-08-02 | $50.25 | $50.29 | $49.96 | $50.03 | $48.15 | 2,388,954 |
2021-07-30 | $50.02 | $50.11 | $49.76 | $49.85 | $47.98 | 2,179,634 |
2021-07-29 | $50.18 | $50.29 | $50.14 | $50.16 | $48.28 | 2,785,129 |
2021-07-28 | $49.49 | $49.82 | $49.41 | $49.77 | $47.90 | 2,991,738 |
2021-07-27 | $49.45 | $49.49 | $49.20 | $49.45 | $47.60 | 2,253,872 |
2021-07-26 | $49.58 | $49.71 | $49.57 | $49.70 | $47.84 | 1,376,432 |
2021-07-23 | $49.50 | $49.63 | $49.43 | $49.51 | $47.65 | 1,933,190 |
2021-07-22 | $49.29 | $49.34 | $48.90 | $49.04 | $47.20 | 3,734,722 |
2021-07-21 | $48.50 | $48.94 | $48.45 | $48.90 | $47.07 | 2,757,202 |
2021-07-20 | $47.45 | $48.12 | $47.34 | $48.01 | $46.21 | 13,255,968 |
2021-07-19 | $47.58 | $47.68 | $47.32 | $47.54 | $45.76 | 5,520,372 |
2021-07-16 | $48.94 | $48.97 | $48.51 | $48.58 | $46.76 | 1,730,856 |
2021-07-15 | $49.01 | $49.10 | $48.79 | $49.00 | $47.16 | 3,681,211 |
2021-07-14 | $49.57 | $49.63 | $49.45 | $49.56 | $47.70 | 1,909,909 |
2021-07-13 | $49.50 | $49.56 | $49.29 | $49.33 | $47.48 | 2,476,996 |
2021-07-12 | $49.58 | $49.81 | $49.50 | $49.73 | $47.86 | 5,631,896 |
2021-07-09 | $49.25 | $49.54 | $49.16 | $49.51 | $47.65 | 7,279,348 |
2021-07-08 | $48.55 | $48.70 | $48.32 | $48.58 | $46.76 | 5,428,526 |
2021-07-07 | $49.28 | $49.44 | $49.09 | $49.40 | $47.55 | 2,485,000 |
2021-07-06 | $49.52 | $49.52 | $48.95 | $49.14 | $47.30 | 2,632,896 |
2021-07-02 | $49.52 | $49.63 | $49.34 | $49.59 | $47.73 | 2,243,352 |
2021-07-01 | $49.49 | $49.59 | $49.34 | $49.54 | $47.68 | 3,104,887 |
2021-06-30 | $49.29 | $49.51 | $49.15 | $49.35 | $47.50 | 4,823,256 |
2021-06-29 | $49.99 | $50.01 | $49.78 | $49.84 | $47.97 | 795,917 |
2021-06-28 | $50.00 | $50.02 | $49.70 | $49.80 | $47.93 | 1,436,000 |
2021-06-25 | $50.20 | $50.22 | $50.11 | $50.20 | $48.31 | 1,738,806 |
2021-06-24 | $50.06 | $50.16 | $50.01 | $50.11 | $48.23 | 1,913,795 |
2021-06-23 | $49.85 | $49.89 | $49.42 | $49.48 | $47.62 | 1,925,379 |
2021-06-22 | $49.75 | $50.05 | $49.64 | $49.92 | $48.05 | 3,082,864 |
2021-06-21 | $49.55 | $49.92 | $49.49 | $49.90 | $48.03 | 1,348,802 |
2021-06-18 | $49.35 | $49.45 | $49.12 | $49.21 | $47.36 | 2,911,897 |
2021-06-17 | $50.31 | $50.42 | $50.01 | $50.24 | $48.36 | 6,902,323 |
2021-06-16 | $51.11 | $51.14 | $50.50 | $50.63 | $48.73 | 4,458,459 |
2021-06-15 | $51.12 | $51.16 | $51.02 | $51.16 | $49.24 | 1,509,961 |
2021-06-14 | $51.01 | $51.11 | $50.93 | $51.11 | $49.19 | 3,047,680 |
2021-06-11 | $50.87 | $51.00 | $50.74 | $51.00 | $49.09 | 4,649,874 |
2021-06-10 | $50.72 | $50.89 | $50.63 | $50.77 | $48.87 | 3,779,288 |
2021-06-09 | $51.40 | $51.44 | $51.24 | $51.28 | $48.89 | 4,077,051 |
2021-06-08 | $51.48 | $51.48 | $51.28 | $51.37 | $48.98 | 1,811,449 |
2021-06-07 | $51.28 | $51.46 | $51.24 | $51.44 | $49.04 | 29,296,165 |
2021-06-04 | $51.01 | $51.12 | $50.93 | $51.12 | $48.74 | 2,005,111 |
2021-06-03 | $50.80 | $50.83 | $50.62 | $50.77 | $48.40 | 3,166,925 |
2021-06-02 | $51.00 | $51.17 | $50.92 | $51.12 | $48.74 | 4,886,385 |
2021-06-01 | $51.31 | $51.32 | $51.00 | $51.07 | $48.69 | 6,218,027 |
2021-05-28 | $50.66 | $50.90 | $50.60 | $50.72 | $48.36 | 3,109,010 |
2021-05-27 | $50.57 | $50.68 | $50.40 | $50.52 | $48.17 | 3,660,561 |
2021-05-26 | $50.50 | $50.57 | $50.35 | $50.42 | $48.07 | 6,261,314 |
2021-05-25 | $50.82 | $50.87 | $50.57 | $50.70 | $48.34 | 8,073,883 |
2021-05-24 | $50.38 | $50.65 | $50.28 | $50.59 | $48.23 | 5,627,880 |
2021-05-21 | $50.20 | $50.27 | $50.01 | $50.19 | $47.85 | 3,741,549 |
2021-05-20 | $49.70 | $50.16 | $49.64 | $50.09 | $47.76 | 3,693,380 |
2021-05-19 | $49.12 | $49.52 | $48.81 | $49.28 | $46.98 | 4,097,318 |
2021-05-18 | $50.12 | $50.15 | $49.88 | $49.89 | $47.57 | 2,620,637 |
2021-05-17 | $49.77 | $49.94 | $49.69 | $49.92 | $47.59 | 4,261,233 |
2021-05-14 | $49.53 | $50.05 | $49.47 | $50.02 | $47.69 | 6,104,614 |
2021-05-13 | $48.67 | $49.06 | $48.60 | $48.95 | $46.67 | 5,312,931 |
2021-05-12 | $48.73 | $48.98 | $48.35 | $48.43 | $46.17 | 4,413,554 |
2021-05-11 | $48.75 | $49.12 | $48.70 | $48.98 | $46.70 | 4,981,274 |
2021-05-10 | $50.05 | $50.05 | $49.50 | $49.55 | $47.24 | 4,445,366 |
2021-05-07 | $49.57 | $50.10 | $49.49 | $50.09 | $47.76 | 3,953,786 |
2021-05-06 | $49.05 | $49.38 | $48.85 | $49.36 | $47.06 | 2,863,881 |
2021-05-05 | $48.85 | $48.97 | $48.81 | $48.92 | $46.64 | 933,413 |
2021-05-04 | $48.45 | $48.60 | $47.94 | $48.24 | $45.99 | 5,185,650 |
2021-05-03 | $49.00 | $49.18 | $48.96 | $49.14 | $46.85 | 2,219,688 |
2021-04-30 | $48.98 | $49.07 | $48.39 | $48.59 | $46.33 | 3,846,432 |
2021-04-29 | $49.45 | $49.49 | $48.97 | $49.34 | $47.04 | 2,872,222 |
2021-04-28 | $49.18 | $49.49 | $49.09 | $49.40 | $47.10 | 3,909,734 |
2021-04-27 | $49.01 | $49.23 | $48.97 | $49.20 | $46.91 | 3,700,088 |
2021-04-26 | $49.10 | $49.18 | $49.04 | $49.18 | $46.89 | 4,513,077 |
2021-04-23 | $48.62 | $49.13 | $48.62 | $49.05 | $46.76 | 1,703,982 |
2021-04-22 | $48.78 | $48.79 | $48.39 | $48.51 | $46.25 | 4,065,655 |
2021-04-21 | $47.92 | $48.61 | $47.91 | $48.58 | $46.32 | 3,358,950 |
2021-04-20 | $48.43 | $48.46 | $47.93 | $48.06 | $45.82 | 5,628,089 |
2021-04-19 | $49.08 | $49.10 | $48.79 | $48.95 | $46.66 | 4,550,462 |
2021-04-16 | $48.68 | $48.97 | $48.67 | $48.96 | $46.68 | 3,238,939 |
2021-04-15 | $48.27 | $48.40 | $48.21 | $48.40 | $46.14 | 2,834,261 |
2021-04-14 | $48.09 | $48.21 | $47.99 | $48.07 | $45.83 | 2,084,221 |
2021-04-13 | $47.88 | $48.09 | $47.83 | $48.08 | $45.84 | 2,741,014 |
2021-04-12 | $47.80 | $47.83 | $47.65 | $47.73 | $45.51 | 3,964,835 |
2021-04-09 | $47.67 | $47.93 | $47.67 | $47.93 | $45.70 | 1,857,826 |
2021-04-08 | $47.70 | $47.89 | $47.63 | $47.84 | $45.61 | 3,420,732 |
2021-04-07 | $47.56 | $47.72 | $47.47 | $47.64 | $45.42 | 1,616,033 |
2021-04-06 | $47.44 | $47.54 | $47.36 | $47.52 | $45.31 | 2,957,499 |
2021-04-05 | $47.66 | $48.09 | $47.55 | $48.01 | $45.77 | 3,781,028 |
2021-04-01 | $46.76 | $47.27 | $46.75 | $47.21 | $45.01 | 3,291,224 |
2021-03-31 | $46.41 | $46.62 | $46.35 | $46.43 | $44.27 | 6,224,787 |
2021-03-30 | $46.22 | $46.50 | $46.22 | $46.44 | $44.27 | 3,492,269 |
2021-03-29 | $46.21 | $46.41 | $46.12 | $46.31 | $44.15 | 2,293,665 |
2021-03-26 | $46.04 | $46.48 | $46.02 | $46.48 | $44.31 | 4,952,486 |
2021-03-25 | $45.42 | $45.90 | $45.35 | $45.85 | $43.71 | 3,796,196 |
2021-03-24 | $45.72 | $45.92 | $45.61 | $45.61 | $43.48 | 8,214,845 |
2021-03-23 | $46.09 | $46.17 | $45.67 | $45.71 | $43.58 | 4,289,736 |
2021-03-22 | $46.24 | $46.43 | $46.19 | $46.32 | $44.16 | 6,013,343 |
2021-03-19 | $46.11 | $46.33 | $45.90 | $46.20 | $44.05 | 1,835,053 |
2021-03-18 | $46.51 | $46.79 | $46.21 | $46.23 | $44.08 | 3,631,085 |
2021-03-17 | $46.26 | $46.88 | $46.26 | $46.80 | $44.62 | 2,332,891 |
2021-03-16 | $46.52 | $46.52 | $46.31 | $46.35 | $44.19 | 2,101,563 |
2021-03-15 | $46.40 | $46.43 | $46.07 | $46.43 | $44.27 | 2,124,834 |
2021-03-12 | $46.14 | $46.56 | $46.11 | $46.55 | $44.38 | 2,811,022 |
2021-03-11 | $46.42 | $46.64 | $46.28 | $46.59 | $44.42 | 3,083,662 |
2021-03-10 | $46.08 | $46.16 | $45.85 | $46.12 | $43.97 | 2,465,578 |
2021-03-09 | $45.65 | $45.79 | $45.60 | $45.69 | $43.56 | 3,344,082 |
2021-03-08 | $44.95 | $45.40 | $44.89 | $45.07 | $42.97 | 4,716,997 |
2021-03-05 | $45.02 | $45.02 | $44.40 | $44.97 | $42.87 | 4,527,392 |
2021-03-04 | $45.28 | $45.51 | $44.55 | $44.82 | $42.73 | 5,595,323 |
2021-03-03 | $45.43 | $45.63 | $45.19 | $45.26 | $43.15 | 3,885,081 |
2021-03-02 | $45.68 | $45.76 | $45.49 | $45.61 | $43.48 | 3,058,165 |
2021-03-01 | $45.25 | $45.61 | $45.22 | $45.55 | $43.43 | 3,400,432 |
2021-02-26 | $45.27 | $45.27 | $44.76 | $44.78 | $42.69 | 6,570,411 |
2021-02-25 | $46.15 | $46.24 | $45.15 | $45.21 | $43.10 | 6,022,733 |
2021-02-24 | $45.39 | $46.01 | $45.29 | $45.97 | $43.82 | 9,793,798 |
2021-02-23 | $45.36 | $45.63 | $44.98 | $45.53 | $43.41 | 3,745,486 |
2021-02-22 | $45.53 | $45.82 | $45.47 | $45.54 | $43.42 | 7,050,278 |
2021-02-19 | $45.73 | $45.92 | $45.60 | $45.67 | $43.54 | 2,384,803 |
2021-02-18 | $45.36 | $45.47 | $45.11 | $45.45 | $43.33 | 2,007,315 |
2021-02-17 | $45.53 | $45.61 | $45.31 | $45.56 | $43.44 | 3,010,748 |
2021-02-16 | $46.03 | $46.13 | $45.90 | $45.99 | $43.85 | 2,075,807 |
2021-02-12 | $45.36 | $45.78 | $45.36 | $45.76 | $43.63 | 3,176,379 |
2021-02-11 | $45.47 | $45.56 | $45.29 | $45.56 | $43.44 | 3,054,454 |
2021-02-10 | $45.51 | $45.57 | $45.00 | $45.18 | $43.07 | 2,914,677 |
2021-02-09 | $45.27 | $45.47 | $45.19 | $45.41 | $43.29 | 1,408,225 |
2021-02-08 | $45.29 | $45.43 | $45.10 | $45.29 | $43.18 | 1,936,729 |
2021-02-05 | $44.99 | $45.12 | $44.83 | $45.07 | $42.97 | 1,559,354 |
2021-02-04 | $44.48 | $44.69 | $44.44 | $44.68 | $42.60 | 2,458,492 |
2021-02-03 | $44.45 | $44.61 | $44.31 | $44.55 | $42.47 | 2,349,927 |
2021-02-02 | $44.21 | $44.51 | $44.11 | $44.47 | $42.40 | 2,251,936 |
2021-02-01 | $43.95 | $43.95 | $43.67 | $43.85 | $41.81 | 3,637,040 |
2021-01-29 | $43.79 | $43.87 | $43.12 | $43.31 | $41.29 | 5,366,949 |
2021-01-28 | $44.01 | $44.36 | $43.94 | $44.11 | $42.05 | 5,619,128 |
2021-01-27 | $43.61 | $44.05 | $43.17 | $43.54 | $41.51 | 6,645,100 |
2021-01-26 | $44.78 | $44.82 | $44.53 | $44.72 | $42.64 | 2,154,931 |
2021-01-25 | $44.26 | $44.42 | $43.94 | $44.42 | $42.35 | 5,471,817 |
2021-01-22 | $44.75 | $45.01 | $44.75 | $44.87 | $42.78 | 2,258,127 |
2021-01-21 | $45.15 | $45.23 | $44.90 | $45.19 | $43.08 | 3,274,694 |
2021-01-20 | $44.91 | $45.06 | $44.77 | $45.04 | $42.94 | 1,745,512 |
2021-01-19 | $44.89 | $44.89 | $44.57 | $44.80 | $42.71 | 4,949,060 |
2021-01-15 | $44.66 | $44.73 | $44.16 | $44.40 | $42.33 | 6,595,301 |
2021-01-14 | $45.09 | $45.41 | $45.09 | $45.28 | $43.17 | 4,433,158 |
2021-01-13 | $45.07 | $45.26 | $44.96 | $45.08 | $42.98 | 2,543,076 |
2021-01-12 | $45.00 | $45.18 | $44.79 | $45.16 | $43.06 | 9,728,893 |
2021-01-11 | $44.82 | $45.19 | $44.79 | $45.06 | $42.96 | 7,109,280 |
2021-01-08 | $45.74 | $45.84 | $45.37 | $45.80 | $43.67 | 3,799,323 |
2021-01-07 | $45.42 | $45.62 | $45.36 | $45.57 | $43.45 | 10,395,966 |
2021-01-06 | $45.09 | $45.60 | $45.03 | $45.38 | $43.27 | 4,334,203 |
2021-01-05 | $44.53 | $44.96 | $44.48 | $44.86 | $42.77 | 2,190,602 |
2021-01-04 | $45.28 | $45.32 | $44.33 | $44.60 | $42.52 | 4,195,571 |
2020-12-31 | $44.41 | $44.46 | $43.93 | $44.08 | $42.03 | 2,705,111 |
2020-12-30 | $44.83 | $44.96 | $44.63 | $44.65 | $42.57 | 1,498,121 |
2020-12-29 | $44.89 | $44.95 | $44.52 | $44.64 | $42.56 | 2,613,909 |
2020-12-28 | $44.54 | $44.67 | $44.43 | $44.51 | $42.44 | 2,568,129 |
2020-12-24 | $44.02 | $44.18 | $43.98 | $44.13 | $42.07 | 1,626,893 |
2020-12-23 | $44.02 | $44.13 | $43.92 | $44.06 | $42.01 | 2,302,908 |
2020-12-22 | $43.57 | $43.61 | $43.37 | $43.46 | $41.44 | 4,808,604 |
2020-12-21 | $42.89 | $43.65 | $42.71 | $43.55 | $41.52 | 5,348,081 |
2020-12-18 | $44.45 | $44.45 | $44.11 | $44.25 | $42.19 | 4,330,824 |
2020-12-17 | $44.47 | $44.58 | $44.37 | $44.44 | $42.37 | 6,116,677 |
2020-12-16 | $43.98 | $44.15 | $43.76 | $44.07 | $42.02 | 2,597,313 |
2020-12-15 | $43.63 | $43.89 | $43.53 | $43.87 | $41.83 | 2,774,266 |
2020-12-14 | $43.56 | $43.65 | $43.26 | $43.30 | $41.28 | 4,169,323 |
2020-12-11 | $43.76 | $43.90 | $43.58 | $43.83 | $41.20 | 5,598,173 |
2020-12-10 | $43.78 | $44.28 | $43.78 | $44.16 | $41.51 | 3,747,950 |
2020-12-09 | $44.35 | $44.35 | $43.82 | $44.04 | $41.39 | 2,637,911 |
2020-12-08 | $44.02 | $44.27 | $44.02 | $44.24 | $41.58 | 1,318,513 |
2020-12-07 | $44.15 | $44.30 | $44.07 | $44.12 | $41.47 | 2,237,951 |
2020-12-04 | $44.28 | $44.44 | $44.25 | $44.39 | $41.72 | 6,929,101 |
2020-12-03 | $44.14 | $44.24 | $43.88 | $43.98 | $41.34 | 2,859,965 |
2020-12-02 | $43.74 | $44.04 | $43.68 | $43.98 | $41.34 | 3,264,608 |
2020-12-01 | $43.58 | $43.99 | $43.58 | $43.95 | $41.31 | 3,071,567 |
2020-11-30 | $43.75 | $43.84 | $42.93 | $42.94 | $40.36 | 6,241,238 |
2020-11-27 | $43.43 | $43.67 | $43.43 | $43.60 | $40.97 | 3,225,784 |
2020-11-25 | $43.07 | $43.35 | $42.99 | $43.28 | $40.68 | 4,986,768 |
2020-11-24 | $42.86 | $43.19 | $42.80 | $43.17 | $40.57 | 3,037,480 |
2020-11-23 | $42.70 | $42.72 | $42.27 | $42.50 | $39.95 | 4,799,477 |
2020-11-20 | $42.41 | $42.54 | $42.33 | $42.45 | $39.90 | 4,354,194 |
2020-11-19 | $42.15 | $42.53 | $42.09 | $42.51 | $39.95 | 2,719,267 |
2020-11-18 | $42.53 | $42.63 | $42.21 | $42.21 | $39.67 | 3,225,162 |
2020-11-17 | $42.23 | $42.53 | $42.13 | $42.44 | $39.89 | 3,769,100 |
2020-11-16 | $42.49 | $42.49 | $42.10 | $42.38 | $39.83 | 6,719,393 |
2020-11-13 | $41.65 | $42.00 | $41.63 | $41.98 | $39.46 | 5,627,544 |
2020-11-12 | $41.50 | $41.67 | $41.12 | $41.23 | $38.75 | 7,479,192 |
2020-11-11 | $41.72 | $41.90 | $41.64 | $41.89 | $39.37 | 6,886,169 |
2020-11-10 | $41.59 | $41.82 | $41.48 | $41.62 | $39.12 | 8,034,078 |
2020-11-09 | $41.70 | $41.72 | $40.89 | $40.91 | $38.45 | 20,079,945 |
2020-11-06 | $39.37 | $39.46 | $39.20 | $39.29 | $36.93 | 4,661,114 |
2020-11-05 | $39.20 | $39.36 | $38.93 | $39.18 | $36.82 | 7,875,265 |
2020-11-04 | $37.84 | $38.50 | $37.67 | $38.14 | $35.85 | 7,925,891 |
2020-11-03 | $37.24 | $37.76 | $37.22 | $37.57 | $35.31 | 5,826,467 |
2020-11-02 | $36.38 | $36.53 | $36.15 | $36.46 | $34.27 | 5,792,115 |
2020-10-30 | $35.94 | $36.01 | $35.60 | $35.88 | $33.72 | 9,222,724 |
2020-10-29 | $35.81 | $36.15 | $35.54 | $35.98 | $33.82 | 10,482,371 |
2020-10-28 | $36.18 | $36.30 | $35.77 | $35.91 | $33.75 | 7,637,969 |
2020-10-27 | $37.86 | $37.91 | $37.38 | $37.41 | $35.16 | 5,728,424 |
2020-10-26 | $38.40 | $38.44 | $37.78 | $38.06 | $35.77 | 5,056,593 |
2020-10-23 | $39.20 | $39.21 | $38.88 | $39.18 | $36.82 | 2,700,448 |
2020-10-22 | $38.65 | $38.85 | $38.45 | $38.76 | $36.43 | 3,571,737 |
2020-10-21 | $38.98 | $39.19 | $38.73 | $38.74 | $36.41 | 5,427,687 |
2020-10-20 | $39.44 | $39.57 | $39.24 | $39.27 | $36.91 | 3,583,548 |
2020-10-19 | $39.33 | $39.43 | $38.84 | $38.92 | $36.58 | 5,278,150 |
2020-10-16 | $39.14 | $39.35 | $39.04 | $39.11 | $36.76 | 7,033,827 |
2020-10-15 | $38.41 | $38.81 | $38.39 | $38.78 | $36.45 | 7,164,818 |
2020-10-14 | $39.44 | $39.52 | $39.13 | $39.21 | $36.85 | 3,332,712 |
2020-10-13 | $39.34 | $39.36 | $39.14 | $39.25 | $36.89 | 2,691,854 |
2020-10-12 | $39.67 | $39.88 | $39.66 | $39.84 | $37.45 | 1,145,393 |
2020-10-09 | $39.49 | $39.61 | $39.38 | $39.55 | $37.17 | 3,471,682 |
2020-10-08 | $39.06 | $39.24 | $39.04 | $39.23 | $36.87 | 2,687,483 |
2020-10-07 | $38.77 | $38.95 | $38.69 | $38.88 | $36.54 | 2,351,917 |
2020-10-06 | $39.06 | $39.10 | $38.40 | $38.48 | $36.17 | 4,264,926 |
2020-10-05 | $38.53 | $38.92 | $38.53 | $38.92 | $36.58 | 2,885,863 |
2020-10-02 | $37.70 | $38.24 | $37.67 | $38.15 | $35.86 | 5,053,108 |
2020-10-01 | $38.23 | $38.27 | $37.98 | $38.24 | $35.94 | 6,123,971 |
2020-09-30 | $38.08 | $38.34 | $37.80 | $37.92 | $35.64 | 7,152,787 |
2020-09-29 | $38.16 | $38.32 | $37.97 | $38.17 | $35.88 | 2,679,456 |
2020-09-28 | $38.01 | $38.12 | $37.93 | $38.11 | $35.82 | 3,684,511 |
2020-09-25 | $36.78 | $37.37 | $36.69 | $37.33 | $35.09 | 6,132,633 |
2020-09-24 | $37.36 | $37.69 | $37.10 | $37.42 | $35.17 | 5,140,625 |
2020-09-23 | $37.98 | $38.00 | $37.22 | $37.26 | $35.02 | 4,256,149 |
2020-09-22 | $37.97 | $37.98 | $37.44 | $37.82 | $35.55 | 5,788,451 |
2020-09-21 | $38.00 | $38.01 | $37.47 | $37.98 | $35.69 | 17,354,008 |
2020-09-18 | $39.48 | $39.54 | $39.15 | $39.33 | $36.96 | 7,380,536 |
2020-09-17 | $39.40 | $39.77 | $39.35 | $39.73 | $37.34 | 3,430,214 |
2020-09-16 | $39.79 | $39.94 | $39.53 | $39.59 | $37.21 | 2,159,872 |
2020-09-15 | $39.98 | $39.98 | $39.67 | $39.76 | $37.37 | 3,584,222 |
2020-09-14 | $39.74 | $39.79 | $39.53 | $39.57 | $37.19 | 2,796,735 |
2020-09-11 | $39.53 | $39.67 | $39.23 | $39.44 | $37.07 | 5,241,583 |
2020-09-10 | $39.89 | $40.02 | $39.11 | $39.16 | $36.81 | 8,541,089 |
2020-09-09 | $39.41 | $39.75 | $39.34 | $39.55 | $37.17 | 8,930,313 |
2020-09-08 | $38.56 | $38.98 | $38.43 | $38.60 | $36.28 | 5,943,039 |
2020-09-04 | $39.33 | $39.45 | $38.43 | $39.24 | $36.88 | 11,493,377 |
2020-09-03 | $40.09 | $40.14 | $39.00 | $39.20 | $36.84 | 15,361,245 |
2020-09-02 | $39.80 | $40.13 | $39.58 | $40.09 | $37.68 | 4,675,291 |
2020-09-01 | $39.49 | $39.64 | $39.28 | $39.42 | $37.05 | 6,525,000 |
2020-08-31 | $39.79 | $39.89 | $39.39 | $39.39 | $37.02 | 4,961,463 |
2020-08-28 | $39.80 | $39.89 | $39.61 | $39.88 | $37.48 | 2,089,029 |
2020-08-27 | $40.09 | $40.11 | $39.37 | $39.52 | $37.14 | 3,531,225 |
2020-08-26 | $39.76 | $40.11 | $39.73 | $40.08 | $37.67 | 2,460,458 |
2020-08-25 | $39.96 | $40.00 | $39.47 | $39.76 | $37.37 | 3,591,872 |
2020-08-24 | $39.67 | $39.67 | $39.39 | $39.56 | $37.18 | 2,222,496 |
2020-08-21 | $38.47 | $38.86 | $38.45 | $38.85 | $36.51 | 3,802,417 |
2020-08-20 | $38.83 | $39.22 | $38.83 | $39.16 | $36.81 | 3,393,257 |
2020-08-19 | $39.71 | $39.78 | $39.31 | $39.39 | $37.02 | 4,710,943 |
2020-08-18 | $39.88 | $39.92 | $39.44 | $39.52 | $37.14 | 1,676,422 |
2020-08-17 | $39.56 | $39.60 | $39.50 | $39.56 | $37.18 | 3,069,160 |
2020-08-14 | $39.28 | $39.42 | $39.18 | $39.30 | $36.94 | 1,932,220 |
2020-08-13 | $39.84 | $39.99 | $39.53 | $39.67 | $37.29 | 3,159,918 |
2020-08-12 | $39.77 | $40.04 | $39.69 | $39.91 | $37.51 | 5,589,837 |
2020-08-11 | $39.53 | $39.57 | $38.91 | $38.96 | $36.61 | 8,154,901 |
2020-08-10 | $38.68 | $38.74 | $38.49 | $38.72 | $36.39 | 5,840,942 |
2020-08-07 | $38.40 | $38.69 | $38.37 | $38.67 | $36.35 | 3,410,968 |
2020-08-06 | $38.61 | $38.95 | $38.51 | $38.89 | $36.55 | 3,136,825 |
2020-08-05 | $38.98 | $39.11 | $38.75 | $38.81 | $36.48 | 5,512,684 |
2020-08-04 | $38.12 | $38.62 | $38.11 | $38.62 | $36.30 | 3,425,873 |
2020-08-03 | $38.11 | $38.45 | $37.97 | $38.43 | $36.12 | 4,921,978 |
2020-07-31 | $38.42 | $38.46 | $37.37 | $37.67 | $35.41 | 6,102,053 |
2020-07-30 | $38.09 | $38.52 | $37.66 | $38.49 | $36.18 | 4,270,836 |
2020-07-29 | $38.93 | $39.26 | $38.89 | $39.19 | $36.83 | 5,493,255 |
2020-07-28 | $38.74 | $38.98 | $38.69 | $38.71 | $36.38 | 1,906,209 |
2020-07-27 | $38.90 | $39.15 | $38.86 | $39.02 | $36.67 | 2,730,181 |
2020-07-24 | $38.62 | $38.74 | $38.51 | $38.63 | $36.31 | 2,804,659 |
2020-07-23 | $39.18 | $39.34 | $38.82 | $38.91 | $36.57 | 3,864,708 |
2020-07-22 | $39.15 | $39.34 | $39.10 | $39.27 | $36.91 | 3,450,251 |
2020-07-21 | $39.22 | $39.33 | $38.99 | $39.06 | $36.71 | 3,560,973 |
2020-07-20 | $38.68 | $38.96 | $38.55 | $38.92 | $36.58 | 3,221,020 |
2020-07-17 | $38.49 | $38.63 | $38.35 | $38.61 | $36.29 | 2,518,493 |
2020-07-16 | $38.34 | $38.60 | $38.30 | $38.44 | $36.13 | 2,658,187 |
2020-07-15 | $38.63 | $38.75 | $38.31 | $38.49 | $36.18 | 4,889,214 |
2020-07-14 | $37.52 | $38.13 | $37.47 | $38.06 | $35.77 | 8,413,728 |
2020-07-13 | $37.94 | $38.21 | $37.36 | $37.46 | $35.21 | 4,715,902 |
2020-07-10 | $37.32 | $37.63 | $37.16 | $37.59 | $35.33 | 4,695,861 |
2020-07-09 | $37.64 | $37.68 | $36.87 | $37.15 | $34.92 | 11,749,730 |
2020-07-08 | $37.31 | $37.71 | $37.27 | $37.71 | $35.44 | 2,988,620 |
2020-07-07 | $37.52 | $37.69 | $37.26 | $37.28 | $35.04 | 3,591,389 |
2020-07-06 | $37.91 | $38.02 | $37.69 | $37.90 | $35.62 | 5,047,734 |
2020-07-02 | $37.31 | $37.56 | $37.07 | $37.14 | $34.91 | 6,439,378 |
2020-07-01 | $36.32 | $36.70 | $36.32 | $36.59 | $34.39 | 3,947,427 |
2020-06-30 | $36.18 | $36.66 | $36.10 | $36.48 | $34.29 | 4,045,958 |
2020-06-29 | $36.33 | $36.60 | $36.10 | $36.51 | $34.32 | 3,659,642 |
2020-06-26 | $36.54 | $36.55 | $35.91 | $35.98 | $33.82 | 4,680,265 |
2020-06-25 | $36.02 | $36.67 | $35.86 | $36.64 | $34.44 | 5,539,853 |
2020-06-24 | $36.58 | $36.67 | $35.89 | $36.06 | $33.89 | 5,008,983 |
2020-06-23 | $37.34 | $37.42 | $37.03 | $37.08 | $34.85 | 6,891,285 |
2020-06-22 | $36.44 | $36.79 | $36.29 | $36.72 | $34.51 | 4,535,335 |
2020-06-19 | $36.94 | $36.98 | $36.09 | $36.15 | $33.98 | 7,651,987 |
2020-06-18 | $36.29 | $36.59 | $36.23 | $36.40 | $34.21 | 4,199,514 |
2020-06-17 | $36.83 | $36.87 | $36.51 | $36.63 | $34.43 | 5,150,558 |
2020-06-16 | $36.87 | $36.98 | $36.11 | $36.58 | $34.38 | 7,876,078 |
2020-06-15 | $35.17 | $36.27 | $35.04 | $36.15 | $33.98 | 3,187,118 |
2020-06-12 | $36.48 | $36.62 | $35.51 | $36.10 | $33.63 | 6,666,279 |
2020-06-11 | $36.67 | $36.79 | $35.32 | $35.42 | $33.00 | 8,301,494 |
2020-06-10 | $38.17 | $38.21 | $37.64 | $37.75 | $35.17 | 5,956,213 |
2020-06-09 | $37.83 | $38.24 | $37.79 | $38.02 | $35.42 | 4,983,736 |
2020-06-08 | $38.51 | $38.78 | $38.23 | $38.78 | $36.13 | 4,899,518 |
2020-06-05 | $38.43 | $38.65 | $38.22 | $38.29 | $35.67 | 9,514,391 |
2020-06-04 | $37.30 | $37.77 | $37.24 | $37.53 | $34.97 | 3,345,862 |
2020-06-03 | $36.88 | $37.61 | $36.84 | $37.45 | $34.89 | 6,456,147 |
2020-06-02 | $35.92 | $36.17 | $35.84 | $36.16 | $33.69 | 4,494,067 |
2020-06-01 | $35.03 | $35.59 | $35.03 | $35.58 | $33.15 | 7,430,633 |
2020-05-29 | $34.87 | $34.93 | $34.41 | $34.78 | $32.40 | 5,916,390 |
2020-05-28 | $34.77 | $35.17 | $34.70 | $34.72 | $32.35 | 4,669,324 |
2020-05-27 | $34.32 | $34.53 | $33.98 | $34.49 | $32.13 | 15,205,252 |
2020-05-26 | $33.69 | $33.90 | $33.64 | $33.66 | $31.36 | 2,176,836 |
2020-05-22 | $32.46 | $32.59 | $32.30 | $32.58 | $30.35 | 2,263,555 |
2020-05-21 | $32.81 | $32.94 | $32.40 | $32.51 | $30.29 | 3,978,053 |
2020-05-20 | $32.65 | $32.99 | $32.57 | $32.82 | $30.58 | 2,704,248 |
2020-05-19 | $32.25 | $32.42 | $32.00 | $32.00 | $29.81 | 3,267,346 |
2020-05-18 | $31.95 | $32.76 | $31.91 | $32.62 | $30.39 | 5,609,587 |
2020-05-15 | $30.79 | $31.02 | $30.66 | $30.93 | $28.82 | 7,125,529 |
2020-05-14 | $30.33 | $30.92 | $30.08 | $30.90 | $28.79 | 6,698,105 |
2020-05-13 | $31.65 | $31.67 | $30.92 | $31.12 | $28.99 | 6,535,520 |
2020-05-12 | $32.16 | $32.22 | $31.60 | $31.60 | $29.44 | 5,681,834 |
2020-05-11 | $32.05 | $32.17 | $31.83 | $32.09 | $29.90 | 4,081,011 |
2020-05-08 | $32.15 | $32.34 | $32.13 | $32.30 | $30.09 | 3,085,304 |
2020-05-07 | $31.64 | $31.88 | $31.54 | $31.76 | $29.59 | 2,998,480 |
2020-05-06 | $31.70 | $31.70 | $31.15 | $31.15 | $29.02 | 2,574,882 |
2020-05-05 | $31.63 | $31.81 | $31.41 | $31.47 | $29.32 | 3,603,890 |
2020-05-04 | $31.37 | $31.55 | $31.16 | $31.54 | $29.39 | 5,233,674 |
2020-05-01 | $31.98 | $32.12 | $31.59 | $31.75 | $29.58 | 4,210,391 |
2020-04-30 | $32.58 | $32.66 | $32.20 | $32.39 | $30.18 | 6,392,396 |
2020-04-29 | $32.62 | $33.10 | $32.58 | $33.00 | $30.75 | 4,142,393 |
2020-04-28 | $32.31 | $32.36 | $31.81 | $31.84 | $29.67 | 3,578,867 |
2020-04-27 | $31.41 | $31.77 | $31.32 | $31.68 | $29.52 | 2,571,134 |
2020-04-24 | $31.01 | $31.19 | $30.71 | $31.15 | $29.02 | 5,446,836 |
2020-04-23 | $30.94 | $31.51 | $30.63 | $30.74 | $28.64 | 6,478,444 |
2020-04-22 | $30.99 | $31.06 | $30.83 | $31.01 | $28.89 | 4,315,650 |
2020-04-21 | $30.71 | $31.06 | $30.46 | $30.60 | $28.51 | 4,069,378 |
2020-04-20 | $31.24 | $31.77 | $31.22 | $31.25 | $29.12 | 8,399,817 |
2020-04-17 | $31.65 | $31.81 | $31.34 | $31.71 | $29.54 | 8,610,089 |
2020-04-16 | $31.01 | $31.01 | $30.37 | $30.65 | $28.56 | 8,510,519 |
2020-04-15 | $30.92 | $31.04 | $30.67 | $30.78 | $28.68 | 4,902,567 |
2020-04-14 | $32.12 | $32.49 | $32.05 | $32.16 | $29.96 | 5,616,277 |
2020-04-13 | $31.83 | $32.01 | $31.31 | $31.58 | $29.42 | 2,683,527 |
2020-04-09 | $31.73 | $32.23 | $31.66 | $32.05 | $29.86 | 4,453,955 |
2020-04-08 | $31.03 | $31.32 | $30.78 | $31.21 | $29.08 | 4,372,989 |
2020-04-07 | $31.65 | $31.73 | $30.79 | $30.79 | $28.69 | 8,132,922 |
2020-04-06 | $30.01 | $30.79 | $29.99 | $30.60 | $28.51 | 8,233,427 |
2020-04-03 | $29.13 | $29.18 | $28.69 | $28.89 | $26.92 | 5,999,670 |
2020-04-02 | $28.97 | $29.72 | $28.89 | $29.48 | $27.47 | 7,453,099 |
2020-04-01 | $29.46 | $29.72 | $28.95 | $29.04 | $27.06 | 4,987,297 |
2020-03-31 | $30.39 | $30.79 | $30.15 | $30.51 | $28.43 | 9,874,413 |
2020-03-30 | $30.05 | $30.72 | $29.92 | $30.68 | $28.58 | 6,155,734 |
2020-03-27 | $30.01 | $30.85 | $29.75 | $30.31 | $28.24 | 8,414,312 |
2020-03-26 | $30.25 | $31.60 | $30.25 | $31.60 | $29.44 | 12,863,492 |
2020-03-25 | $29.32 | $30.74 | $28.97 | $30.25 | $28.18 | 13,999,937 |
2020-03-24 | $28.61 | $29.40 | $28.40 | $29.12 | $27.13 | 6,132,832 |
2020-03-23 | $27.01 | $27.39 | $26.52 | $26.79 | $24.96 | 7,489,067 |
2020-03-20 | $27.41 | $27.90 | $26.49 | $26.49 | $24.68 | 10,220,602 |
2020-03-19 | $25.87 | $26.93 | $25.71 | $26.39 | $24.59 | 8,722,014 |
2020-03-18 | $26.20 | $26.76 | $25.32 | $26.01 | $24.23 | 8,045,681 |
2020-03-17 | $26.94 | $27.99 | $26.51 | $27.93 | $26.02 | 7,853,269 |
2020-03-16 | $26.41 | $27.95 | $25.72 | $26.79 | $24.96 | 6,716,341 |
2020-03-13 | $30.74 | $30.84 | $28.50 | $30.43 | $28.35 | 7,486,101 |
2020-03-12 | $30.07 | $30.35 | $28.37 | $28.58 | $26.63 | 14,318,552 |
2020-03-11 | $33.75 | $33.90 | $32.46 | $32.73 | $30.49 | 7,609,378 |
2020-03-10 | $34.93 | $34.93 | $33.47 | $34.68 | $32.31 | 16,175,606 |
2020-03-09 | $34.52 | $35.14 | $33.64 | $33.64 | $31.34 | 6,654,439 |
2020-03-06 | $36.85 | $37.32 | $36.64 | $37.01 | $34.48 | 8,635,540 |
2020-03-05 | $37.83 | $38.17 | $37.46 | $37.65 | $35.08 | 4,827,219 |
2020-03-04 | $38.38 | $39.03 | $38.08 | $39.03 | $36.36 | 10,054,244 |
2020-03-03 | $38.50 | $38.97 | $37.44 | $37.70 | $35.12 | 15,592,483 |
2020-03-02 | $37.46 | $38.23 | $37.13 | $38.22 | $35.61 | 19,064,714 |
2020-02-28 | $36.76 | $37.51 | $36.47 | $37.49 | $34.93 | 14,907,930 |
2020-02-27 | $38.19 | $38.76 | $37.71 | $37.71 | $35.13 | 10,123,164 |
2020-02-26 | $39.04 | $39.46 | $38.75 | $38.81 | $36.16 | 8,552,892 |
2020-02-25 | $39.65 | $39.70 | $38.72 | $38.77 | $36.12 | 8,179,304 |
2020-02-24 | $39.74 | $40.02 | $39.59 | $39.71 | $37.00 | 7,719,466 |
2020-02-21 | $41.57 | $41.63 | $41.40 | $41.51 | $38.67 | 2,885,794 |
2020-02-20 | $41.95 | $42.01 | $41.56 | $41.76 | $38.91 | 5,454,048 |
2020-02-19 | $41.88 | $42.04 | $41.88 | $42.03 | $39.16 | 3,787,088 |
2020-02-18 | $41.65 | $41.81 | $41.65 | $41.75 | $38.90 | 1,603,374 |
2020-02-14 | $41.96 | $42.01 | $41.83 | $41.94 | $39.08 | 3,445,560 |
2020-02-13 | $41.75 | $42.00 | $41.72 | $41.92 | $39.06 | 3,493,437 |
2020-02-12 | $42.22 | $42.24 | $42.11 | $42.20 | $39.32 | 2,382,797 |
2020-02-11 | $41.89 | $42.03 | $41.89 | $41.98 | $39.11 | 3,247,045 |
2020-02-10 | $41.50 | $41.71 | $41.50 | $41.71 | $38.86 | 1,541,645 |
2020-02-07 | $41.73 | $41.78 | $41.59 | $41.63 | $38.79 | 3,294,180 |
2020-02-06 | $41.96 | $42.01 | $41.88 | $41.99 | $39.12 | 5,217,784 |
2020-02-05 | $41.75 | $41.83 | $41.65 | $41.78 | $38.93 | 5,124,500 |
2020-02-04 | $41.31 | $41.39 | $41.24 | $41.32 | $38.50 | 2,800,121 |
2020-02-03 | $40.60 | $40.82 | $40.58 | $40.64 | $37.86 | 2,119,976 |
2020-01-31 | $40.81 | $40.84 | $40.35 | $40.48 | $37.71 | 4,541,993 |
2020-01-30 | $40.83 | $41.21 | $40.82 | $41.19 | $38.38 | 3,159,042 |
2020-01-29 | $41.28 | $41.38 | $41.15 | $41.22 | $38.40 | 1,739,007 |
2020-01-28 | $40.86 | $41.18 | $40.86 | $41.15 | $38.34 | 4,801,889 |
2020-01-27 | $40.75 | $40.90 | $40.66 | $40.69 | $37.91 | 4,301,469 |
2020-01-24 | $41.89 | $41.92 | $41.54 | $41.61 | $38.77 | 3,557,850 |
2020-01-23 | $41.66 | $41.76 | $41.40 | $41.73 | $38.88 | 3,483,668 |
2020-01-22 | $42.00 | $42.00 | $41.82 | $41.84 | $38.98 | 4,840,428 |
2020-01-21 | $42.09 | $42.14 | $41.93 | $41.95 | $39.08 | 5,387,576 |
2020-01-17 | $42.27 | $42.32 | $42.20 | $42.30 | $39.41 | 3,623,609 |
2020-01-16 | $42.08 | $42.17 | $42.01 | $42.17 | $39.29 | 6,524,046 |
2020-01-15 | $41.95 | $42.07 | $41.93 | $41.95 | $39.08 | 6,109,929 |
2020-01-14 | $41.94 | $42.10 | $41.89 | $42.06 | $39.19 | 5,038,190 |
2020-01-13 | $41.87 | $42.10 | $41.84 | $42.07 | $39.20 | 2,659,750 |
2020-01-10 | $42.00 | $42.11 | $41.85 | $41.90 | $39.04 | 3,013,582 |
2020-01-09 | $42.07 | $42.08 | $41.94 | $42.06 | $39.19 | 4,164,275 |
2020-01-08 | $41.75 | $42.05 | $41.71 | $41.90 | $39.04 | 4,608,124 |
2020-01-07 | $41.82 | $41.86 | $41.70 | $41.72 | $38.87 | 1,740,991 |
2020-01-06 | $41.67 | $41.97 | $41.64 | $41.95 | $39.08 | 2,499,843 |
2020-01-03 | $41.81 | $42.04 | $41.77 | $41.84 | $38.98 | 2,927,612 |
2020-01-02 | $42.33 | $42.44 | $42.20 | $42.44 | $39.54 | 7,985,594 |
2019-12-31 | $41.70 | $41.93 | $41.56 | $41.92 | $39.06 | 1,812,057 |
2019-12-30 | $41.86 | $42.02 | $41.68 | $41.71 | $38.86 | 2,991,161 |
2019-12-27 | $42.06 | $42.11 | $41.98 | $42.02 | $39.15 | 1,491,291 |
2019-12-26 | $41.68 | $41.88 | $41.68 | $41.87 | $39.01 | 2,939,234 |
2019-12-24 | $41.67 | $41.71 | $41.60 | $41.65 | $38.80 | 1,244,755 |
2019-12-23 | $41.71 | $41.77 | $41.68 | $41.71 | $38.86 | 2,105,095 |
2019-12-20 | $41.66 | $41.70 | $41.59 | $41.62 | $38.78 | 4,362,107 |
2019-12-19 | $41.44 | $41.55 | $41.37 | $41.53 | $38.69 | 3,417,112 |
2019-12-18 | $41.54 | $41.61 | $41.43 | $41.49 | $38.66 | 3,142,790 |
2019-12-17 | $41.74 | $41.74 | $41.62 | $41.62 | $38.78 | 5,370,744 |
2019-12-16 | $41.77 | $41.87 | $41.74 | $41.77 | $38.92 | 5,880,689 |
2019-12-13 | $41.54 | $41.86 | $41.42 | $41.52 | $38.53 | 4,777,174 |
2019-12-12 | $41.03 | $41.42 | $41.02 | $41.38 | $38.40 | 4,604,673 |
2019-12-11 | $40.78 | $41.06 | $40.78 | $41.03 | $38.07 | 4,334,449 |
2019-12-10 | $40.67 | $40.83 | $40.55 | $40.76 | $37.82 | 2,066,845 |
2019-12-09 | $40.77 | $40.87 | $40.62 | $40.63 | $37.70 | 3,361,058 |
2019-12-06 | $40.92 | $40.95 | $40.82 | $40.90 | $37.95 | 4,229,105 |
2019-12-05 | $40.73 | $40.79 | $40.55 | $40.65 | $37.72 | 3,149,141 |
2019-12-04 | $40.56 | $40.71 | $40.56 | $40.67 | $37.74 | 3,117,837 |
2019-12-03 | $40.04 | $40.37 | $39.96 | $40.34 | $37.43 | 4,118,569 |
2019-12-02 | $40.60 | $40.63 | $40.26 | $40.40 | $37.49 | 4,036,102 |
2019-11-29 | $40.90 | $40.91 | $40.77 | $40.79 | $37.85 | 3,269,747 |
2019-11-27 | $40.90 | $40.98 | $40.89 | $40.97 | $38.02 | 5,673,753 |
2019-11-26 | $40.88 | $41.03 | $40.88 | $41.00 | $38.04 | 3,908,169 |
2019-11-25 | $40.80 | $40.93 | $40.80 | $40.90 | $37.95 | 4,381,820 |
2019-11-22 | $40.81 | $40.88 | $40.66 | $40.76 | $37.82 | 2,403,045 |
2019-11-21 | $40.77 | $40.80 | $40.62 | $40.72 | $37.78 | 2,451,348 |
2019-11-20 | $40.83 | $40.89 | $40.60 | $40.75 | $37.81 | 3,489,049 |
2019-11-19 | $41.16 | $41.19 | $40.91 | $40.96 | $38.01 | 2,021,584 |
2019-11-18 | $40.91 | $41.12 | $40.85 | $41.06 | $38.10 | 2,951,848 |
2019-11-15 | $40.90 | $41.05 | $40.85 | $41.04 | $38.08 | 2,871,284 |
2019-11-14 | $40.63 | $40.76 | $40.56 | $40.75 | $37.81 | 5,157,134 |
2019-11-13 | $40.63 | $40.78 | $40.63 | $40.77 | $37.83 | 7,493,113 |
2019-11-12 | $40.93 | $41.00 | $40.85 | $40.91 | $37.96 | 4,146,854 |
2019-11-11 | $40.81 | $40.92 | $40.80 | $40.91 | $37.96 | 2,905,315 |
2019-11-08 | $40.84 | $40.94 | $40.72 | $40.93 | $37.98 | 2,964,594 |
2019-11-07 | $41.08 | $41.10 | $40.92 | $40.95 | $38.00 | 10,741,765 |
2019-11-06 | $41.00 | $41.03 | $40.81 | $40.91 | $37.96 | 6,884,269 |
2019-11-05 | $40.89 | $40.95 | $40.79 | $40.92 | $37.97 | 3,810,407 |
2019-11-04 | $41.11 | $41.18 | $40.94 | $41.00 | $38.04 | 4,124,696 |
2019-11-01 | $40.64 | $40.74 | $40.58 | $40.72 | $37.78 | 2,934,021 |
2019-10-31 | $40.43 | $40.46 | $40.26 | $40.42 | $37.51 | 8,518,301 |
2019-10-30 | $40.28 | $40.56 | $40.07 | $40.53 | $37.61 | 5,307,393 |
2019-10-29 | $40.25 | $40.41 | $40.22 | $40.38 | $37.47 | 2,040,426 |
2019-10-28 | $40.34 | $40.41 | $40.32 | $40.39 | $37.48 | 3,402,870 |
2019-10-25 | $40.10 | $40.31 | $40.10 | $40.20 | $37.30 | 2,328,088 |
2019-10-24 | $40.27 | $40.30 | $40.14 | $40.23 | $37.33 | 3,686,983 |
2019-10-23 | $40.03 | $40.20 | $39.99 | $40.19 | $37.29 | 4,741,245 |
2019-10-22 | $40.12 | $40.30 | $39.97 | $40.01 | $37.13 | 6,969,359 |
2019-10-21 | $40.34 | $40.34 | $40.16 | $40.23 | $37.33 | 9,994,198 |
2019-10-18 | $40.00 | $40.10 | $39.84 | $40.06 | $37.17 | 5,113,218 |
2019-10-17 | $40.19 | $40.20 | $39.89 | $40.00 | $37.12 | 3,807,486 |
2019-10-16 | $39.78 | $39.95 | $39.75 | $39.85 | $36.98 | 4,019,418 |
2019-10-15 | $39.38 | $39.85 | $39.35 | $39.73 | $36.87 | 6,671,592 |
2019-10-14 | $39.12 | $39.29 | $39.12 | $39.23 | $36.40 | 2,453,053 |
2019-10-11 | $39.22 | $39.51 | $39.08 | $39.28 | $36.45 | 8,475,712 |
2019-10-10 | $38.27 | $38.57 | $38.21 | $38.47 | $35.70 | 4,613,155 |
2019-10-09 | $38.07 | $38.22 | $38.01 | $38.13 | $35.38 | 3,449,848 |
2019-10-08 | $37.87 | $37.93 | $37.70 | $37.74 | $35.02 | 4,568,316 |
2019-10-07 | $38.19 | $38.40 | $38.17 | $38.19 | $35.44 | 3,638,665 |
2019-10-04 | $37.90 | $38.19 | $37.88 | $38.18 | $35.43 | 3,417,283 |
2019-10-03 | $37.72 | $37.88 | $37.42 | $37.86 | $35.13 | 5,287,364 |
2019-10-02 | $37.94 | $37.95 | $37.47 | $37.57 | $34.86 | 8,670,230 |
2019-10-01 | $38.85 | $38.88 | $38.45 | $38.53 | $35.75 | 7,080,988 |
2019-09-30 | $38.74 | $38.98 | $38.74 | $38.89 | $36.09 | 1,863,785 |
2019-09-27 | $38.79 | $38.90 | $38.62 | $38.67 | $35.88 | 4,174,824 |
2019-09-26 | $38.73 | $38.82 | $38.62 | $38.70 | $35.91 | 10,540,822 |
2019-09-25 | $38.43 | $38.61 | $38.27 | $38.59 | $35.81 | 3,084,904 |
2019-09-24 | $39.05 | $39.09 | $38.74 | $38.78 | $35.98 | 10,077,970 |
2019-09-23 | $38.83 | $39.03 | $38.80 | $38.99 | $36.18 | 1,644,234 |
2019-09-20 | $39.39 | $39.43 | $39.18 | $39.19 | $36.37 | 2,674,718 |
2019-09-19 | $39.37 | $39.45 | $39.31 | $39.32 | $36.49 | 1,544,352 |
2019-09-18 | $39.17 | $39.30 | $38.99 | $39.19 | $36.37 | 2,378,250 |
2019-09-17 | $39.01 | $39.24 | $38.93 | $39.22 | $36.39 | 5,829,231 |
2019-09-16 | $39.12 | $39.16 | $38.99 | $39.05 | $36.24 | 3,096,051 |
2019-09-13 | $39.58 | $39.64 | $39.47 | $39.52 | $36.67 | 4,703,772 |
2019-09-12 | $39.04 | $39.49 | $39.02 | $39.42 | $36.58 | 3,954,978 |
2019-09-11 | $38.88 | $39.08 | $38.87 | $39.06 | $36.24 | 3,530,449 |
2019-09-10 | $38.86 | $39.07 | $38.77 | $38.95 | $36.14 | 10,218,725 |
2019-09-09 | $38.88 | $38.90 | $38.81 | $38.87 | $36.07 | 2,501,635 |
2019-09-06 | $38.81 | $38.85 | $38.71 | $38.73 | $35.94 | 2,269,644 |
2019-09-05 | $38.82 | $38.89 | $38.64 | $38.66 | $35.87 | 7,405,488 |
2019-09-04 | $38.24 | $38.39 | $38.21 | $38.39 | $35.62 | 3,221,628 |
2019-09-03 | $37.62 | $37.80 | $37.56 | $37.78 | $35.06 | 7,509,846 |
2019-08-30 | $38.10 | $38.13 | $37.74 | $37.91 | $35.18 | 5,179,799 |
2019-08-29 | $37.79 | $37.88 | $37.67 | $37.80 | $35.08 | 3,697,157 |
2019-08-28 | $37.20 | $37.44 | $37.09 | $37.34 | $34.65 | 2,276,423 |
2019-08-27 | $37.58 | $37.65 | $37.35 | $37.37 | $34.68 | 4,156,185 |
2019-08-26 | $37.40 | $37.46 | $37.21 | $37.34 | $34.65 | 2,692,838 |
2019-08-23 | $37.39 | $37.70 | $37.01 | $37.01 | $34.34 | 5,901,655 |
2019-08-22 | $37.76 | $37.77 | $37.41 | $37.54 | $34.83 | 2,454,352 |
2019-08-21 | $37.82 | $37.87 | $37.65 | $37.66 | $34.95 | 2,037,942 |
2019-08-20 | $37.27 | $37.32 | $37.10 | $37.17 | $34.49 | 1,984,512 |
2019-08-19 | $37.53 | $37.57 | $37.35 | $37.35 | $34.66 | 4,436,707 |
2019-08-16 | $36.70 | $37.07 | $36.68 | $37.03 | $34.36 | 4,990,833 |
2019-08-15 | $36.57 | $36.70 | $36.34 | $36.54 | $33.91 | 3,633,360 |
2019-08-14 | $36.95 | $37.01 | $36.59 | $36.59 | $33.95 | 4,532,368 |
2019-08-13 | $37.29 | $37.95 | $37.24 | $37.78 | $35.06 | 5,267,505 |
2019-08-12 | $37.59 | $37.71 | $37.38 | $37.43 | $34.73 | 3,925,940 |
2019-08-09 | $37.81 | $37.87 | $37.60 | $37.74 | $35.02 | 5,014,047 |
2019-08-08 | $37.92 | $38.15 | $37.77 | $37.96 | $35.22 | 4,145,656 |
2019-08-07 | $37.29 | $37.75 | $37.23 | $37.67 | $34.95 | 13,163,390 |
2019-08-06 | $37.49 | $37.53 | $37.19 | $37.45 | $34.75 | 8,582,289 |
2019-08-05 | $37.46 | $37.50 | $37.01 | $37.23 | $34.55 | 6,665,478 |
2019-08-02 | $38.15 | $38.17 | $37.77 | $37.97 | $35.23 | 6,126,215 |
2019-08-01 | $38.51 | $38.89 | $38.19 | $38.38 | $35.61 | 5,108,547 |
2019-07-31 | $38.81 | $38.89 | $38.20 | $38.49 | $35.72 | 5,934,852 |
2019-07-30 | $38.75 | $38.80 | $38.64 | $38.72 | $35.93 | 7,646,349 |
2019-07-29 | $39.50 | $39.52 | $39.42 | $39.47 | $36.63 | 1,426,819 |
2019-07-26 | $39.43 | $39.49 | $39.37 | $39.42 | $36.58 | 3,355,844 |
2019-07-25 | $39.68 | $39.69 | $39.27 | $39.34 | $36.50 | 3,157,622 |
2019-07-24 | $39.59 | $39.75 | $39.59 | $39.73 | $36.87 | 2,861,156 |
2019-07-23 | $39.61 | $39.67 | $39.54 | $39.64 | $36.78 | 1,919,303 |
2019-07-22 | $39.29 | $39.33 | $39.20 | $39.30 | $36.47 | 2,395,949 |
2019-07-19 | $39.23 | $39.30 | $39.11 | $39.13 | $36.31 | 7,750,979 |
2019-07-18 | $39.22 | $39.49 | $39.15 | $39.45 | $36.61 | 3,017,008 |
2019-07-17 | $39.59 | $39.60 | $39.35 | $39.35 | $36.51 | 2,051,752 |
2019-07-16 | $39.57 | $39.69 | $39.51 | $39.54 | $36.69 | 2,655,907 |
2019-07-15 | $39.63 | $39.66 | $39.57 | $39.60 | $36.75 | 2,734,235 |
2019-07-12 | $39.45 | $39.53 | $39.39 | $39.53 | $36.68 | 2,896,384 |
2019-07-11 | $39.56 | $39.61 | $39.35 | $39.44 | $36.60 | 2,398,233 |
2019-07-10 | $39.58 | $39.65 | $39.41 | $39.50 | $36.65 | 3,194,222 |
2019-07-09 | $39.28 | $39.42 | $39.26 | $39.39 | $36.55 | 1,994,262 |
2019-07-08 | $39.53 | $39.60 | $39.47 | $39.51 | $36.66 | 1,536,362 |
2019-07-05 | $39.75 | $39.78 | $39.52 | $39.76 | $36.89 | 2,475,685 |
2019-07-03 | $40.02 | $40.12 | $40.00 | $40.09 | $37.20 | 1,551,715 |
2019-07-02 | $39.65 | $39.74 | $39.63 | $39.67 | $36.81 | 3,082,016 |
2019-07-01 | $39.91 | $39.91 | $39.54 | $39.65 | $36.79 | 2,476,369 |
2019-06-28 | $39.48 | $39.65 | $39.47 | $39.56 | $36.71 | 7,726,788 |
2019-06-27 | $39.25 | $39.32 | $39.23 | $39.25 | $36.42 | 11,255,916 |
2019-06-26 | $39.30 | $39.39 | $39.19 | $39.21 | $36.38 | 2,393,048 |
2019-06-25 | $39.45 | $39.49 | $39.12 | $39.13 | $36.31 | 2,674,090 |
2019-06-24 | $39.46 | $39.53 | $39.40 | $39.43 | $36.59 | 2,521,033 |
2019-06-21 | $39.35 | $39.48 | $39.27 | $39.37 | $36.53 | 3,100,806 |
2019-06-20 | $39.44 | $39.53 | $39.24 | $39.38 | $36.54 | 2,273,902 |
2019-06-19 | $38.90 | $39.14 | $38.87 | $39.00 | $36.19 | 2,396,542 |
2019-06-18 | $38.48 | $38.88 | $38.48 | $38.83 | $36.03 | 6,045,052 |
2019-06-17 | $38.12 | $38.29 | $38.12 | $38.14 | $35.39 | 2,319,102 |
2019-06-14 | $39.19 | $39.22 | $39.09 | $39.18 | $35.41 | 2,625,760 |
2019-06-13 | $39.61 | $39.63 | $39.47 | $39.51 | $35.71 | 4,283,698 |
2019-06-12 | $39.62 | $39.70 | $39.48 | $39.49 | $35.69 | 1,582,925 |
2019-06-11 | $40.00 | $40.00 | $39.71 | $39.82 | $35.99 | 3,480,615 |
2019-06-10 | $39.53 | $39.65 | $39.46 | $39.54 | $35.73 | 3,707,407 |
2019-06-07 | $39.35 | $39.62 | $39.34 | $39.46 | $35.66 | 2,344,327 |
2019-06-06 | $38.87 | $38.98 | $38.72 | $38.90 | $35.16 | 2,941,716 |
2019-06-05 | $38.97 | $38.98 | $38.72 | $38.77 | $35.04 | 3,302,122 |
2019-06-04 | $38.69 | $38.86 | $38.61 | $38.84 | $35.10 | 7,844,333 |
2019-06-03 | $38.05 | $38.28 | $37.95 | $38.20 | $34.52 | 5,648,997 |
2019-05-31 | $37.84 | $37.96 | $37.69 | $37.92 | $34.27 | 17,787,649 |
2019-05-30 | $38.06 | $38.34 | $38.06 | $38.32 | $34.63 | 4,024,665 |
2019-05-29 | $38.05 | $38.15 | $37.93 | $38.11 | $34.44 | 4,531,419 |
2019-05-28 | $38.92 | $38.96 | $38.50 | $38.50 | $34.79 | 5,716,687 |
2019-05-24 | $38.84 | $38.89 | $38.76 | $38.86 | $35.12 | 5,061,651 |
2019-05-23 | $38.29 | $38.51 | $38.24 | $38.47 | $34.77 | 10,950,809 |
2019-05-22 | $38.95 | $39.10 | $38.93 | $38.97 | $35.22 | 3,086,084 |
2019-05-21 | $39.04 | $39.22 | $38.95 | $39.10 | $35.34 | 4,855,901 |
2019-05-20 | $38.82 | $38.96 | $38.71 | $38.84 | $35.10 | 1,803,438 |
2019-05-17 | $39.17 | $39.39 | $39.16 | $39.21 | $35.44 | 3,829,056 |
2019-05-16 | $39.26 | $39.59 | $39.20 | $39.46 | $35.66 | 2,483,254 |
2019-05-15 | $38.51 | $39.15 | $38.48 | $39.09 | $35.33 | 6,639,339 |
2019-05-14 | $38.67 | $39.00 | $38.66 | $38.86 | $35.12 | 4,847,998 |
2019-05-13 | $38.54 | $38.64 | $38.37 | $38.44 | $34.74 | 6,988,608 |
2019-05-10 | $39.15 | $39.49 | $38.97 | $39.43 | $35.63 | 3,234,802 |
2019-05-09 | $38.91 | $39.21 | $38.82 | $39.15 | $35.38 | 3,246,058 |
2019-05-08 | $39.34 | $39.56 | $39.29 | $39.41 | $35.62 | 4,273,864 |
2019-05-07 | $39.53 | $39.57 | $39.04 | $39.18 | $35.41 | 6,770,250 |
2019-05-06 | $39.51 | $40.03 | $39.50 | $39.98 | $36.13 | 2,933,988 |
2019-05-03 | $40.20 | $40.43 | $40.17 | $40.43 | $36.54 | 1,612,511 |
2019-05-02 | $40.28 | $40.30 | $40.04 | $40.08 | $36.22 | 2,377,721 |
2019-05-01 | $40.55 | $40.73 | $40.26 | $40.27 | $36.39 | 3,156,108 |
2019-04-30 | $40.38 | $40.60 | $40.30 | $40.53 | $36.63 | 3,748,428 |
2019-04-29 | $40.11 | $40.34 | $40.09 | $40.31 | $36.43 | 1,074,928 |
2019-04-26 | $40.04 | $40.16 | $39.97 | $40.06 | $36.20 | 2,246,151 |
2019-04-25 | $39.86 | $39.99 | $39.83 | $39.98 | $36.13 | 5,346,022 |
2019-04-24 | $40.16 | $40.24 | $40.02 | $40.09 | $36.23 | 4,689,633 |
2019-04-23 | $40.20 | $40.41 | $40.19 | $40.41 | $36.52 | 3,262,871 |
2019-04-22 | $40.26 | $40.55 | $40.26 | $40.51 | $36.61 | 6,664,452 |
2019-04-18 | $40.40 | $40.52 | $40.38 | $40.43 | $36.54 | 2,860,917 |
2019-04-17 | $40.57 | $40.58 | $40.44 | $40.54 | $36.64 | 3,689,010 |
2019-04-16 | $40.28 | $40.33 | $40.25 | $40.26 | $36.38 | 2,383,823 |
2019-04-15 | $40.21 | $40.21 | $40.10 | $40.19 | $36.32 | 1,524,618 |
2019-04-12 | $40.09 | $40.18 | $40.06 | $40.17 | $36.30 | 3,160,445 |
2019-04-11 | $39.78 | $39.87 | $39.65 | $39.75 | $35.92 | 2,046,030 |
2019-04-10 | $39.53 | $39.71 | $39.49 | $39.67 | $35.85 | 2,211,247 |
2019-04-09 | $39.57 | $39.61 | $39.46 | $39.50 | $35.70 | 2,303,593 |
2019-04-08 | $39.84 | $39.84 | $39.67 | $39.76 | $35.93 | 2,273,239 |
2019-04-05 | $39.67 | $39.78 | $39.64 | $39.76 | $35.93 | 4,591,652 |
2019-04-04 | $39.61 | $39.70 | $39.56 | $39.64 | $35.82 | 1,561,827 |
2019-04-03 | $39.59 | $39.75 | $39.53 | $39.65 | $35.83 | 7,784,479 |
2019-04-02 | $39.09 | $39.26 | $39.01 | $39.24 | $35.46 | 3,036,341 |
2019-04-01 | $38.92 | $39.12 | $38.91 | $39.11 | $35.34 | 2,315,386 |
2019-03-29 | $38.53 | $38.65 | $38.38 | $38.60 | $34.88 | 6,777,718 |
2019-03-28 | $38.36 | $38.45 | $38.17 | $38.36 | $34.67 | 3,393,323 |
2019-03-27 | $38.60 | $38.69 | $38.28 | $38.55 | $34.84 | 6,499,055 |
2019-03-26 | $38.47 | $38.58 | $38.37 | $38.46 | $34.76 | 2,243,549 |
2019-03-25 | $38.36 | $38.44 | $38.23 | $38.36 | $34.67 | 4,599,115 |
2019-03-22 | $38.65 | $38.75 | $38.25 | $38.33 | $34.64 | 9,514,303 |
2019-03-21 | $39.24 | $39.48 | $39.19 | $39.48 | $35.68 | 16,219,515 |
2019-03-20 | $39.50 | $39.82 | $39.24 | $39.63 | $35.81 | 4,950,437 |
2019-03-19 | $39.83 | $39.83 | $39.55 | $39.65 | $35.83 | 6,258,421 |
2019-03-18 | $39.42 | $39.45 | $39.31 | $39.43 | $35.63 | 2,906,170 |
2019-03-15 | $39.12 | $39.31 | $39.12 | $39.27 | $35.49 | 3,821,424 |
2019-03-14 | $38.74 | $38.84 | $38.71 | $38.80 | $35.06 | 3,188,460 |
2019-03-13 | $38.35 | $38.69 | $38.35 | $38.65 | $34.93 | 6,997,052 |
2019-03-12 | $38.24 | $38.36 | $38.22 | $38.31 | $34.62 | 3,462,305 |
2019-03-11 | $37.94 | $38.28 | $37.94 | $38.28 | $34.59 | 2,767,060 |
2019-03-08 | $37.70 | $37.98 | $37.70 | $37.98 | $34.32 | 5,631,097 |
2019-03-07 | $38.25 | $38.30 | $37.87 | $37.88 | $34.23 | 6,065,314 |
2019-03-06 | $38.63 | $38.73 | $38.51 | $38.56 | $34.85 | 8,195,496 |
2019-03-05 | $38.58 | $38.69 | $38.49 | $38.64 | $34.92 | 3,151,625 |
2019-03-04 | $38.92 | $38.92 | $38.49 | $38.67 | $34.95 | 3,222,899 |
2019-03-01 | $38.85 | $38.95 | $38.76 | $38.86 | $35.12 | 2,395,084 |
2019-02-28 | $38.44 | $38.61 | $38.41 | $38.52 | $34.81 | 6,367,018 |
2019-02-27 | $38.42 | $38.44 | $38.24 | $38.30 | $34.61 | 3,442,985 |
2019-02-26 | $38.29 | $38.53 | $38.29 | $38.45 | $34.75 | 2,826,691 |
2019-02-25 | $38.37 | $38.44 | $38.21 | $38.21 | $34.53 | 1,187,614 |
2019-02-22 | $38.12 | $38.21 | $38.05 | $38.12 | $34.45 | 1,963,921 |
2019-02-21 | $38.12 | $38.13 | $37.95 | $38.01 | $34.35 | 2,595,604 |
2019-02-20 | $38.01 | $38.27 | $37.95 | $38.12 | $34.45 | 9,243,543 |
2019-02-19 | $37.70 | $37.98 | $37.67 | $37.93 | $34.28 | 7,659,109 |
2019-02-15 | $37.61 | $37.79 | $37.53 | $37.79 | $34.15 | 5,614,368 |
2019-02-14 | $37.13 | $37.28 | $37.03 | $37.08 | $33.51 | 7,591,532 |
2019-02-13 | $37.26 | $37.35 | $37.17 | $37.19 | $33.61 | 1,653,011 |
2019-02-12 | $37.05 | $37.25 | $37.05 | $37.24 | $33.65 | 1,546,388 |
2019-02-11 | $36.71 | $36.83 | $36.66 | $36.74 | $33.20 | 2,895,418 |
2019-02-08 | $36.65 | $36.75 | $36.44 | $36.74 | $33.20 | 2,396,125 |
2019-02-07 | $37.16 | $37.26 | $36.89 | $36.97 | $33.41 | 5,159,581 |
2019-02-06 | $37.81 | $37.84 | $37.41 | $37.73 | $34.10 | 6,162,279 |
2019-02-05 | $37.77 | $37.88 | $37.70 | $37.84 | $34.20 | 3,009,948 |
2019-02-04 | $37.25 | $37.48 | $37.10 | $37.48 | $33.87 | 8,032,462 |
2019-02-01 | $37.34 | $37.52 | $37.24 | $37.38 | $33.78 | 8,260,223 |
2019-01-31 | $37.25 | $37.42 | $37.14 | $37.35 | $33.75 | 13,628,545 |
2019-01-30 | $37.24 | $37.64 | $37.09 | $37.52 | $33.91 | 3,688,640 |
2019-01-29 | $37.21 | $37.31 | $37.13 | $37.15 | $33.57 | 8,930,371 |
2019-01-28 | $36.97 | $37.09 | $36.90 | $37.05 | $33.48 | 4,115,872 |
2019-01-25 | $37.07 | $37.26 | $37.07 | $37.15 | $33.57 | 4,835,184 |
2019-01-24 | $36.58 | $36.70 | $36.41 | $36.58 | $33.06 | 4,364,079 |
2019-01-23 | $36.64 | $36.71 | $36.40 | $36.51 | $33.00 | 6,110,458 |
2019-01-22 | $36.36 | $36.44 | $36.16 | $36.23 | $32.74 | 9,297,300 |
2019-01-18 | $36.69 | $36.78 | $36.57 | $36.72 | $33.18 | 4,620,396 |
2019-01-17 | $35.94 | $36.30 | $35.94 | $36.21 | $32.72 | 3,953,364 |
2019-01-16 | $36.06 | $36.21 | $36.06 | $36.13 | $32.65 | 10,435,716 |
2019-01-15 | $35.93 | $36.12 | $35.83 | $36.06 | $32.59 | 7,391,246 |
2019-01-14 | $35.88 | $36.13 | $35.88 | $36.06 | $32.59 | 4,289,149 |
2019-01-11 | $36.21 | $36.26 | $36.08 | $36.18 | $32.70 | 5,919,722 |
2019-01-10 | $36.29 | $36.49 | $36.22 | $36.47 | $32.96 | 5,607,123 |
2019-01-09 | $36.42 | $36.56 | $36.29 | $36.49 | $32.98 | 9,413,771 |
2019-01-08 | $36.09 | $36.17 | $35.88 | $35.98 | $32.52 | 3,702,667 |
2019-01-07 | $35.54 | $35.85 | $35.49 | $35.73 | $32.29 | 2,835,850 |
2019-01-04 | $35.04 | $35.65 | $35.02 | $35.56 | $32.14 | 5,595,351 |
2019-01-03 | $34.63 | $34.68 | $34.45 | $34.49 | $31.17 | 5,332,815 |
2019-01-02 | $34.55 | $34.90 | $34.53 | $34.89 | $31.53 | 5,530,809 |
2018-12-31 | $35.12 | $35.34 | $34.90 | $35.06 | $31.68 | 11,666,121 |
2018-12-28 | $35.05 | $35.12 | $34.79 | $34.90 | $31.54 | 8,712,114 |
2018-12-27 | $34.18 | $34.78 | $33.97 | $34.77 | $31.42 | 15,906,246 |
2018-12-26 | $33.94 | $34.78 | $33.79 | $34.78 | $31.43 | 9,085,920 |
2018-12-24 | $34.40 | $34.56 | $33.85 | $33.85 | $30.59 | 5,292,001 |
2018-12-21 | $34.88 | $35.02 | $34.37 | $34.45 | $31.13 | 15,941,633 |
2018-12-20 | $35.19 | $35.28 | $34.90 | $34.94 | $31.58 | 12,525,037 |
2018-12-19 | $35.67 | $35.94 | $35.04 | $35.13 | $31.75 | 18,505,853 |
2018-12-18 | $35.52 | $35.64 | $35.32 | $35.41 | $32.00 | 8,852,601 |
2018-12-17 | $35.72 | $35.79 | $35.37 | $35.52 | $31.93 | 13,846,617 |
2018-12-14 | $35.84 | $36.04 | $35.80 | $35.80 | $32.18 | 9,222,680 |
2018-12-13 | $36.43 | $36.54 | $36.28 | $36.34 | $32.66 | 16,094,792 |
2018-12-12 | $36.31 | $36.61 | $36.31 | $36.40 | $32.72 | 5,995,733 |
2018-12-11 | $35.94 | $35.98 | $35.48 | $35.73 | $32.12 | 12,484,572 |
2018-12-10 | $35.72 | $35.82 | $35.25 | $35.61 | $32.01 | 8,186,997 |
2018-12-07 | $36.26 | $36.44 | $35.75 | $35.85 | $32.22 | 17,136,966 |
2018-12-06 | $36.02 | $36.30 | $35.61 | $36.29 | $32.62 | 11,855,079 |
2018-12-04 | $37.59 | $37.67 | $36.67 | $36.72 | $33.01 | 6,234,425 |
2018-12-03 | $37.63 | $37.79 | $37.60 | $37.71 | $33.90 | 5,657,260 |
2018-11-30 | $37.19 | $37.26 | $37.03 | $37.24 | $33.47 | 4,951,426 |
2018-11-29 | $37.45 | $37.59 | $37.35 | $37.51 | $33.72 | 4,503,150 |
2018-11-28 | $37.09 | $37.70 | $36.92 | $37.66 | $33.85 | 4,050,505 |
2018-11-27 | $37.05 | $37.14 | $36.90 | $37.14 | $33.38 | 5,332,868 |
2018-11-26 | $37.21 | $37.36 | $37.16 | $37.32 | $33.54 | 7,108,357 |
2018-11-23 | $36.60 | $36.81 | $36.58 | $36.74 | $33.02 | 2,834,676 |
2018-11-21 | $36.95 | $37.21 | $36.94 | $37.04 | $33.29 | 8,036,396 |
2018-11-20 | $36.67 | $36.90 | $36.48 | $36.57 | $32.87 | 6,406,313 |
2018-11-19 | $37.70 | $37.73 | $37.28 | $37.35 | $33.57 | 5,135,776 |
2018-11-16 | $37.43 | $37.80 | $37.36 | $37.75 | $33.93 | 9,674,871 |
2018-11-15 | $37.25 | $37.81 | $37.09 | $37.74 | $33.92 | 12,485,484 |
2018-11-14 | $37.89 | $37.93 | $37.39 | $37.66 | $33.85 | 8,608,144 |
2018-11-13 | $37.31 | $37.72 | $37.29 | $37.43 | $33.64 | 6,933,671 |
2018-11-12 | $37.43 | $37.48 | $37.07 | $37.11 | $33.36 | 4,118,324 |
2018-11-09 | $37.90 | $37.99 | $37.73 | $37.96 | $34.12 | 5,927,276 |
2018-11-08 | $38.43 | $38.51 | $38.00 | $38.06 | $34.21 | 3,388,344 |
2018-11-07 | $38.56 | $38.68 | $38.44 | $38.65 | $34.74 | 3,924,838 |
2018-11-06 | $37.91 | $38.17 | $37.90 | $38.16 | $34.30 | 4,585,599 |
2018-11-05 | $38.06 | $38.13 | $37.89 | $38.02 | $34.17 | 4,356,602 |
2018-11-02 | $38.34 | $38.45 | $37.87 | $38.12 | $34.26 | 6,119,279 |
2018-11-01 | $37.81 | $37.97 | $37.67 | $37.96 | $34.12 | 4,776,611 |
2018-10-31 | $37.46 | $37.66 | $37.36 | $37.37 | $33.59 | 4,646,057 |
2018-10-30 | $36.81 | $37.17 | $36.78 | $37.16 | $33.40 | 8,763,155 |
2018-10-29 | $37.32 | $37.41 | $36.60 | $36.91 | $33.18 | 9,215,713 |
2018-10-26 | $36.59 | $37.15 | $36.31 | $36.89 | $33.16 | 21,983,500 |
2018-10-25 | $36.91 | $37.26 | $36.77 | $37.04 | $33.29 | 8,333,089 |
2018-10-24 | $37.25 | $37.30 | $36.41 | $36.44 | $32.75 | 6,710,292 |
2018-10-23 | $37.27 | $37.76 | $37.06 | $37.61 | $33.81 | 8,984,232 |
2018-10-22 | $38.12 | $38.17 | $37.79 | $37.90 | $34.07 | 6,163,917 |
2018-10-19 | $38.04 | $38.43 | $37.99 | $38.22 | $34.35 | 7,457,361 |
2018-10-18 | $38.56 | $38.64 | $37.85 | $37.98 | $34.14 | 8,373,543 |
2018-10-17 | $38.90 | $38.97 | $38.62 | $38.75 | $34.83 | 10,867,347 |
2018-10-16 | $39.04 | $39.22 | $38.96 | $39.19 | $35.23 | 5,393,861 |
2018-10-15 | $38.37 | $38.57 | $38.31 | $38.43 | $34.54 | 5,844,950 |
2018-10-12 | $38.57 | $38.62 | $37.99 | $38.37 | $34.49 | 9,971,388 |
2018-10-11 | $38.76 | $38.88 | $38.05 | $38.32 | $34.44 | 15,429,236 |
2018-10-10 | $39.26 | $39.30 | $38.56 | $38.66 | $34.75 | 10,311,708 |
2018-10-09 | $39.31 | $39.70 | $39.24 | $39.57 | $35.57 | 8,351,431 |
2018-10-08 | $39.36 | $39.65 | $39.32 | $39.65 | $35.64 | 4,363,105 |
2018-10-05 | $40.14 | $40.21 | $39.84 | $40.01 | $35.96 | 5,670,000 |
2018-10-04 | $40.67 | $40.70 | $40.20 | $40.35 | $36.27 | 4,274,160 |
2018-10-03 | $41.03 | $41.10 | $40.83 | $40.87 | $36.74 | 4,920,105 |
2018-10-02 | $40.68 | $40.84 | $40.62 | $40.74 | $36.62 | 3,296,328 |
2018-10-01 | $41.29 | $41.34 | $41.00 | $41.01 | $36.86 | 3,398,083 |
2018-09-28 | $40.90 | $41.21 | $40.88 | $41.01 | $36.86 | 3,373,346 |
2018-09-27 | $41.73 | $41.94 | $41.61 | $41.66 | $37.45 | 2,910,802 |
2018-09-26 | $41.75 | $42.16 | $41.75 | $41.88 | $37.64 | 11,933,662 |
2018-09-25 | $41.99 | $42.08 | $41.86 | $41.91 | $37.67 | 3,198,173 |
2018-09-24 | $42.03 | $42.06 | $41.77 | $41.79 | $37.56 | 3,290,770 |
2018-09-21 | $41.96 | $42.05 | $41.92 | $41.98 | $37.73 | 3,348,432 |
2018-09-20 | $41.88 | $42.05 | $41.75 | $41.98 | $37.73 | 5,015,322 |
2018-09-19 | $41.09 | $41.28 | $41.09 | $41.22 | $37.05 | 6,253,582 |
2018-09-18 | $40.97 | $41.19 | $40.97 | $41.09 | $36.93 | 10,427,255 |
2018-09-17 | $40.98 | $41.07 | $40.80 | $40.82 | $36.69 | 4,780,315 |
2018-09-14 | $40.83 | $40.92 | $40.63 | $40.75 | $36.63 | 6,736,641 |
2018-09-13 | $40.90 | $41.01 | $40.70 | $40.87 | $36.74 | 6,202,189 |
2018-09-12 | $40.35 | $40.64 | $40.33 | $40.45 | $36.36 | 8,190,818 |
2018-09-11 | $40.05 | $40.38 | $39.97 | $40.38 | $36.30 | 12,168,215 |
2018-09-10 | $40.38 | $40.42 | $40.28 | $40.33 | $36.25 | 4,342,758 |
2018-09-07 | $39.80 | $40.05 | $39.76 | $39.88 | $35.85 | 4,647,375 |
2018-09-06 | $40.37 | $40.53 | $40.09 | $40.25 | $36.18 | 6,275,611 |
2018-09-05 | $40.66 | $40.70 | $40.34 | $40.45 | $36.36 | 13,144,537 |
2018-09-04 | $40.60 | $40.85 | $40.50 | $40.85 | $36.72 | 3,588,787 |
2018-08-31 | $41.28 | $41.49 | $41.00 | $41.22 | $37.05 | 6,034,449 |
2018-08-30 | $41.80 | $41.90 | $41.67 | $41.77 | $37.54 | 6,241,588 |
2018-08-29 | $42.03 | $42.28 | $41.97 | $42.26 | $37.99 | 5,347,855 |
2018-08-28 | $42.30 | $42.35 | $42.09 | $42.12 | $37.86 | 5,866,369 |
2018-08-27 | $41.78 | $42.12 | $41.77 | $42.11 | $37.85 | 3,575,349 |
2018-08-24 | $41.32 | $41.56 | $41.30 | $41.53 | $37.33 | 11,142,614 |
2018-08-23 | $41.19 | $41.32 | $41.03 | $41.09 | $36.93 | 6,828,949 |
2018-08-22 | $41.36 | $41.40 | $41.24 | $41.34 | $37.16 | 7,349,387 |
2018-08-21 | $41.08 | $41.32 | $40.97 | $41.16 | $37.00 | 10,672,616 |
2018-08-20 | $40.54 | $40.62 | $40.48 | $40.56 | $36.46 | 2,795,947 |
2018-08-17 | $39.96 | $40.37 | $39.90 | $40.26 | $36.19 | 6,442,716 |
2018-08-16 | $39.99 | $40.22 | $39.95 | $40.00 | $35.95 | 5,584,206 |
2018-08-15 | $39.75 | $39.80 | $39.42 | $39.69 | $35.68 | 7,462,858 |
2018-08-14 | $40.48 | $40.54 | $40.32 | $40.50 | $36.40 | 7,964,344 |
2018-08-13 | $40.67 | $40.73 | $40.42 | $40.50 | $36.40 | 7,735,845 |
2018-08-10 | $40.75 | $40.84 | $40.50 | $40.63 | $36.52 | 19,417,292 |
2018-08-09 | $42.02 | $42.06 | $41.81 | $41.83 | $37.60 | 2,211,011 |
2018-08-08 | $42.04 | $42.11 | $41.94 | $42.03 | $37.78 | 1,865,487 |
2018-08-07 | $42.21 | $42.26 | $42.10 | $42.14 | $37.88 | 5,195,200 |
2018-08-06 | $41.73 | $41.87 | $41.62 | $41.79 | $37.56 | 1,882,256 |
2018-08-03 | $41.77 | $41.99 | $41.74 | $41.98 | $37.73 | 2,186,397 |
2018-08-02 | $41.76 | $41.94 | $41.69 | $41.93 | $37.69 | 2,426,146 |
2018-08-01 | $42.50 | $42.53 | $42.26 | $42.32 | $38.04 | 3,726,676 |
2018-07-31 | $42.79 | $42.81 | $42.52 | $42.57 | $38.26 | 4,588,334 |
2018-07-30 | $42.61 | $42.71 | $42.49 | $42.49 | $38.19 | 2,883,075 |
2018-07-27 | $42.47 | $42.59 | $42.36 | $42.41 | $38.12 | 3,582,939 |
2018-07-26 | $42.36 | $42.42 | $42.24 | $42.27 | $37.99 | 3,774,773 |
2018-07-25 | $42.24 | $42.70 | $41.96 | $42.59 | $38.28 | 5,647,612 |
2018-07-24 | $42.36 | $42.49 | $42.16 | $42.21 | $37.94 | 3,543,848 |
2018-07-23 | $41.96 | $42.06 | $41.89 | $42.02 | $37.77 | 3,197,082 |
2018-07-20 | $41.83 | $42.16 | $41.83 | $42.08 | $37.82 | 2,806,580 |
2018-07-19 | $41.81 | $42.07 | $41.79 | $41.98 | $37.73 | 4,168,812 |
2018-07-18 | $42.12 | $42.27 | $42.10 | $42.16 | $37.90 | 2,560,539 |
2018-07-17 | $41.83 | $42.18 | $41.83 | $42.14 | $37.88 | 10,111,709 |
2018-07-16 | $42.03 | $42.12 | $41.97 | $42.04 | $37.79 | 2,349,902 |
2018-07-13 | $41.81 | $41.97 | $41.74 | $41.96 | $37.72 | 3,089,349 |
2018-07-12 | $41.73 | $41.92 | $41.64 | $41.86 | $37.63 | 3,356,019 |
2018-07-11 | $41.75 | $41.86 | $41.39 | $41.54 | $37.34 | 13,351,639 |
2018-07-10 | $42.15 | $42.34 | $42.13 | $42.29 | $38.01 | 3,547,290 |
2018-07-09 | $42.17 | $42.20 | $42.06 | $42.17 | $37.90 | 7,435,659 |
2018-07-06 | $41.85 | $42.00 | $41.76 | $41.93 | $37.69 | 7,247,667 |
2018-07-05 | $41.64 | $41.73 | $41.55 | $41.68 | $37.46 | 15,954,450 |
2018-07-03 | $41.12 | $41.22 | $40.94 | $40.95 | $36.81 | 4,774,206 |
2018-07-02 | $40.56 | $40.82 | $40.54 | $40.80 | $36.67 | 3,361,559 |
2018-06-29 | $41.11 | $41.31 | $40.95 | $41.01 | $36.86 | 6,599,347 |
2018-06-28 | $40.40 | $40.59 | $40.28 | $40.55 | $36.45 | 5,183,079 |
2018-06-27 | $41.02 | $41.25 | $40.51 | $40.53 | $36.43 | 6,626,488 |
2018-06-26 | $41.02 | $41.07 | $40.77 | $40.93 | $36.79 | 10,410,824 |
2018-06-25 | $41.37 | $41.39 | $40.91 | $41.05 | $36.90 | 11,081,077 |
2018-06-22 | $41.59 | $41.76 | $41.36 | $41.56 | $37.36 | 10,214,542 |
2018-06-21 | $41.29 | $41.33 | $41.04 | $41.12 | $36.96 | 7,477,428 |
2018-06-20 | $41.65 | $41.67 | $41.43 | $41.55 | $37.35 | 9,185,585 |
2018-06-19 | $41.33 | $41.68 | $41.26 | $41.67 | $37.45 | 5,095,186 |
2018-06-18 | $42.83 | $43.11 | $42.77 | $43.06 | $37.77 | 9,002,335 |
2018-06-15 | $43.55 | $43.56 | $43.36 | $43.54 | $38.20 | 5,967,501 |
2018-06-14 | $43.71 | $43.89 | $43.63 | $43.67 | $38.31 | 6,771,293 |
2018-06-13 | $43.82 | $43.87 | $43.57 | $43.73 | $38.36 | 5,616,114 |
2018-06-12 | $43.84 | $43.90 | $43.50 | $43.56 | $38.21 | 5,984,494 |
2018-06-11 | $43.65 | $43.96 | $43.60 | $43.85 | $38.47 | 2,717,321 |
2018-06-08 | $43.33 | $43.46 | $43.14 | $43.39 | $38.06 | 8,848,081 |
2018-06-07 | $43.70 | $43.78 | $43.25 | $43.32 | $38.00 | 9,231,124 |
2018-06-06 | $43.35 | $43.75 | $43.24 | $43.71 | $38.34 | 4,789,471 |
2018-06-05 | $43.35 | $43.38 | $43.03 | $43.20 | $37.90 | 5,868,176 |
2018-06-04 | $43.37 | $43.44 | $43.20 | $43.24 | $37.93 | 3,149,896 |
2018-06-01 | $43.15 | $43.18 | $42.79 | $43.02 | $37.74 | 6,489,199 |
2018-05-31 | $42.68 | $42.85 | $42.33 | $42.74 | $37.49 | 10,360,311 |
2018-05-30 | $42.59 | $42.99 | $42.36 | $42.84 | $37.58 | 13,165,274 |
2018-05-29 | $42.27 | $42.49 | $41.69 | $41.95 | $36.80 | 13,937,764 |
2018-05-25 | $43.33 | $43.50 | $43.16 | $43.43 | $38.10 | 11,034,426 |
2018-05-24 | $43.84 | $43.89 | $43.53 | $43.83 | $38.45 | 6,331,037 |
2018-05-23 | $43.88 | $43.98 | $43.71 | $43.96 | $38.56 | 5,556,701 |
2018-05-22 | $44.68 | $44.78 | $44.58 | $44.63 | $39.15 | 2,446,555 |
2018-05-21 | $44.61 | $44.68 | $44.45 | $44.60 | $39.13 | 3,374,634 |
2018-05-18 | $44.33 | $44.41 | $44.25 | $44.30 | $38.86 | 4,674,711 |
2018-05-17 | $44.46 | $44.61 | $44.40 | $44.50 | $39.04 | 4,544,545 |
2018-05-16 | $44.25 | $44.42 | $44.16 | $44.39 | $38.94 | 3,542,629 |
2018-05-15 | $44.47 | $44.65 | $44.31 | $44.52 | $39.06 | 3,114,437 |
2018-05-14 | $44.96 | $45.02 | $44.80 | $44.85 | $39.34 | 2,839,231 |
2018-05-11 | $44.85 | $44.93 | $44.81 | $44.84 | $39.34 | 6,247,370 |
2018-05-10 | $44.64 | $44.81 | $44.49 | $44.81 | $39.31 | 4,535,115 |
2018-05-09 | $44.38 | $44.56 | $44.34 | $44.46 | $39.00 | 2,691,154 |
2018-05-08 | $44.20 | $44.42 | $44.09 | $44.42 | $38.97 | 4,702,828 |
2018-05-07 | $44.49 | $44.63 | $44.44 | $44.52 | $39.06 | 9,045,852 |
2018-05-04 | $44.12 | $44.60 | $44.07 | $44.54 | $39.07 | 5,277,266 |
2018-05-03 | $44.40 | $44.49 | $44.05 | $44.42 | $38.97 | 6,741,561 |
2018-05-02 | $44.60 | $44.64 | $44.26 | $44.31 | $38.87 | 7,984,607 |
2018-05-01 | $44.38 | $44.39 | $43.94 | $44.20 | $38.77 | 4,633,342 |
2018-04-30 | $44.46 | $44.61 | $44.33 | $44.33 | $38.89 | 9,218,013 |
2018-04-27 | $44.45 | $44.62 | $44.31 | $44.58 | $39.11 | 5,133,421 |
2018-04-26 | $44.46 | $44.51 | $44.30 | $44.44 | $38.98 | 6,675,037 |
2018-04-25 | $44.23 | $44.35 | $44.06 | $44.30 | $38.86 | 5,550,909 |
2018-04-24 | $44.65 | $44.78 | $44.30 | $44.46 | $39.00 | 3,672,099 |
2018-04-23 | $44.71 | $44.80 | $44.58 | $44.68 | $39.20 | 3,313,227 |
2018-04-20 | $44.82 | $44.85 | $44.64 | $44.79 | $39.29 | 5,477,889 |
2018-04-19 | $45.13 | $45.16 | $44.84 | $44.99 | $39.47 | 5,640,262 |
2018-04-18 | $45.08 | $45.19 | $45.02 | $45.16 | $39.62 | 7,466,298 |
2018-04-17 | $44.84 | $45.04 | $44.78 | $44.97 | $39.45 | 3,778,338 |
2018-04-16 | $44.58 | $44.64 | $44.45 | $44.58 | $39.11 | 3,712,282 |
2018-04-13 | $44.56 | $44.60 | $44.32 | $44.46 | $39.00 | 3,161,759 |
2018-04-12 | $44.21 | $44.39 | $44.20 | $44.35 | $38.91 | 3,498,289 |
2018-04-11 | $44.24 | $44.37 | $44.07 | $44.11 | $38.70 | 6,508,509 |
2018-04-10 | $44.31 | $44.45 | $44.22 | $44.37 | $38.92 | 14,044,098 |
2018-04-09 | $43.91 | $44.14 | $43.79 | $43.85 | $38.47 | 4,351,185 |
2018-04-06 | $43.71 | $43.87 | $43.39 | $43.50 | $38.16 | 10,069,077 |
2018-04-05 | $43.62 | $43.80 | $43.60 | $43.64 | $38.28 | 9,842,558 |
2018-04-04 | $42.59 | $43.25 | $42.58 | $43.23 | $37.92 | 10,299,319 |
2018-04-03 | $43.02 | $43.15 | $42.80 | $43.11 | $37.82 | 4,884,308 |
2018-04-02 | $43.29 | $43.47 | $42.47 | $42.75 | $37.50 | 9,267,357 |
2018-03-29 | $43.39 | $43.54 | $43.21 | $43.35 | $38.03 | 5,182,506 |
2018-03-28 | $43.01 | $43.36 | $42.81 | $42.94 | $37.67 | 11,631,568 |
2018-03-27 | $43.24 | $43.36 | $42.56 | $42.75 | $37.50 | 12,213,909 |
2018-03-26 | $43.13 | $43.29 | $42.66 | $43.26 | $37.95 | 13,131,285 |
2018-03-23 | $42.92 | $42.97 | $42.38 | $42.40 | $37.20 | 19,794,869 |
2018-03-22 | $43.09 | $43.25 | $42.80 | $42.82 | $37.56 | 16,932,425 |
2018-03-21 | $43.67 | $43.98 | $43.60 | $43.76 | $38.39 | 17,534,877 |
2018-03-20 | $43.63 | $43.87 | $43.61 | $43.77 | $38.40 | 9,358,579 |
2018-03-19 | $43.95 | $44.00 | $43.62 | $43.83 | $38.45 | 5,133,130 |
2018-03-16 | $43.99 | $44.20 | $43.98 | $44.04 | $38.63 | 6,258,876 |
2018-03-15 | $43.95 | $44.18 | $43.89 | $44.00 | $38.60 | 5,066,468 |
2018-03-14 | $44.23 | $44.27 | $43.80 | $44.01 | $38.61 | 4,769,245 |
2018-03-13 | $44.45 | $44.45 | $43.81 | $43.88 | $38.49 | 8,489,936 |
2018-03-12 | $44.25 | $44.35 | $44.16 | $44.30 | $38.86 | 9,583,643 |
2018-03-09 | $44.05 | $44.23 | $43.99 | $44.19 | $38.77 | 3,759,687 |
2018-03-08 | $44.21 | $44.28 | $43.91 | $44.02 | $38.62 | 5,983,863 |
2018-03-07 | $43.69 | $44.04 | $43.66 | $44.00 | $38.60 | 5,080,721 |
2018-03-06 | $43.83 | $43.85 | $43.61 | $43.77 | $38.40 | 31,357,805 |
2018-03-05 | $42.91 | $43.53 | $42.86 | $43.47 | $38.13 | 8,801,458 |
2018-03-02 | $42.89 | $43.21 | $42.65 | $43.21 | $37.91 | 13,696,998 |
2018-03-01 | $43.38 | $43.55 | $42.74 | $43.14 | $37.84 | 10,756,446 |
2018-02-28 | $44.10 | $44.17 | $43.53 | $43.64 | $38.28 | 11,543,545 |
2018-02-27 | $44.38 | $44.46 | $43.91 | $43.92 | $38.53 | 7,191,990 |
2018-02-26 | $44.51 | $44.74 | $44.31 | $44.70 | $39.21 | 4,366,799 |
2018-02-23 | $44.24 | $44.47 | $44.13 | $44.42 | $38.97 | 5,954,503 |
2018-02-22 | $44.08 | $44.35 | $43.98 | $44.13 | $38.71 | 5,510,654 |
2018-02-21 | $44.23 | $44.54 | $43.89 | $43.91 | $38.52 | 14,559,994 |
2018-02-20 | $44.25 | $44.41 | $44.02 | $44.09 | $38.68 | 20,218,896 |
2018-02-16 | $44.47 | $44.81 | $44.45 | $44.56 | $39.09 | 8,000,871 |
2018-02-15 | $44.46 | $44.52 | $44.09 | $44.47 | $39.01 | 5,166,243 |
2018-02-14 | $43.07 | $44.25 | $43.07 | $44.23 | $38.80 | 8,894,044 |
2018-02-13 | $43.28 | $43.41 | $43.16 | $43.39 | $38.06 | 5,810,209 |
2018-02-12 | $43.16 | $43.56 | $43.05 | $43.51 | $38.17 | 7,804,232 |
2018-02-09 | $42.84 | $43.03 | $41.70 | $42.84 | $37.58 | 21,209,778 |
2018-02-08 | $43.86 | $43.88 | $42.65 | $42.66 | $37.42 | 14,171,174 |
2018-02-07 | $44.10 | $44.43 | $43.79 | $43.90 | $38.51 | 11,182,711 |
2018-02-06 | $43.52 | $44.72 | $43.38 | $44.72 | $39.23 | 18,564,531 |
2018-02-05 | $44.92 | $45.18 | $43.26 | $43.50 | $38.16 | 18,653,895 |
2018-02-02 | $45.88 | $45.95 | $45.34 | $45.37 | $39.80 | 7,424,523 |
2018-02-01 | $46.25 | $46.64 | $46.23 | $46.54 | $40.83 | 8,746,215 |
2018-01-31 | $46.66 | $46.66 | $46.33 | $46.42 | $40.72 | 12,010,577 |
2018-01-30 | $46.62 | $46.63 | $46.29 | $46.33 | $40.64 | 6,138,713 |
2018-01-29 | $46.69 | $46.77 | $46.52 | $46.66 | $40.93 | 5,436,390 |
2018-01-26 | $46.94 | $47.13 | $46.90 | $47.11 | $41.33 | 6,663,342 |
2018-01-25 | $47.12 | $47.13 | $46.61 | $46.72 | $40.99 | 5,994,343 |
2018-01-24 | $47.01 | $47.05 | $46.67 | $46.83 | $41.08 | 5,058,968 |
2018-01-23 | $46.72 | $46.84 | $46.63 | $46.82 | $41.07 | 6,250,886 |
2018-01-22 | $46.52 | $46.75 | $46.46 | $46.72 | $40.99 | 3,942,253 |
2018-01-19 | $46.40 | $46.45 | $46.18 | $46.39 | $40.70 | 6,914,843 |
2018-01-18 | $46.03 | $46.10 | $45.87 | $46.07 | $40.41 | 7,802,513 |
2018-01-17 | $45.92 | $46.15 | $45.74 | $45.99 | $40.34 | 9,225,098 |
2018-01-16 | $45.99 | $46.04 | $45.79 | $45.81 | $40.19 | 8,777,219 |
2018-01-12 | $45.47 | $45.71 | $45.40 | $45.71 | $40.10 | 11,855,880 |
2018-01-11 | $44.92 | $45.10 | $44.89 | $45.06 | $39.53 | 4,634,334 |
2018-01-10 | $44.92 | $44.92 | $44.66 | $44.75 | $39.26 | 5,348,781 |
2018-01-09 | $44.89 | $44.95 | $44.71 | $44.94 | $39.42 | 3,736,463 |
2018-01-08 | $44.87 | $44.89 | $44.76 | $44.81 | $39.31 | 8,315,569 |
2018-01-05 | $44.83 | $45.05 | $44.76 | $45.00 | $39.48 | 3,663,322 |
2018-01-04 | $44.54 | $44.76 | $44.54 | $44.56 | $39.09 | 6,498,003 |
2018-01-03 | $43.64 | $43.91 | $43.63 | $43.83 | $38.45 | 6,268,289 |
2018-01-02 | $43.43 | $43.65 | $43.37 | $43.60 | $38.25 | 4,582,984 |
2017-12-29 | $43.52 | $43.59 | $43.33 | $43.38 | $38.06 | 3,146,625 |
2017-12-28 | $43.64 | $43.66 | $43.43 | $43.48 | $38.14 | 5,520,914 |
2017-12-27 | $43.49 | $43.60 | $43.44 | $43.49 | $38.15 | 7,020,660 |
2017-12-26 | $43.52 | $43.58 | $43.42 | $43.48 | $38.14 | 2,529,607 |
2017-12-22 | $43.40 | $43.49 | $43.30 | $43.49 | $38.15 | 4,659,175 |
2017-12-21 | $43.42 | $43.66 | $43.39 | $43.51 | $38.17 | 3,767,839 |
2017-12-20 | $43.58 | $43.61 | $43.40 | $43.42 | $38.09 | 5,539,266 |
2017-12-19 | $43.77 | $43.80 | $43.50 | $43.65 | $38.29 | 6,459,438 |
2017-12-18 | $43.86 | $43.99 | $43.78 | $43.82 | $38.27 | 8,429,140 |
2017-12-15 | $43.23 | $43.27 | $43.06 | $43.23 | $37.76 | 21,782,956 |
2017-12-14 | $43.60 | $43.66 | $43.16 | $43.18 | $37.71 | 9,922,853 |
2017-12-13 | $43.59 | $43.73 | $43.43 | $43.55 | $38.04 | 4,564,770 |
2017-12-12 | $43.52 | $43.62 | $43.47 | $43.62 | $38.10 | 5,364,928 |
2017-12-11 | $43.62 | $43.73 | $43.61 | $43.68 | $38.15 | 6,394,664 |
2017-12-08 | $43.68 | $43.75 | $43.54 | $43.71 | $38.18 | 12,611,051 |
2017-12-07 | $43.32 | $43.64 | $43.30 | $43.48 | $37.98 | 16,460,383 |
2017-12-06 | $43.22 | $43.41 | $43.14 | $43.31 | $37.83 | 10,140,336 |
2017-12-05 | $43.46 | $43.59 | $43.28 | $43.39 | $37.90 | 23,211,518 |
2017-12-04 | $43.70 | $43.72 | $43.45 | $43.49 | $37.98 | 4,221,887 |
2017-12-01 | $43.48 | $43.58 | $43.19 | $43.42 | $37.92 | 6,534,730 |
2017-11-30 | $43.91 | $43.99 | $43.71 | $43.72 | $38.19 | 8,885,898 |
2017-11-29 | $43.89 | $43.98 | $43.61 | $43.64 | $38.12 | 3,825,520 |
2017-11-28 | $43.75 | $43.87 | $43.62 | $43.74 | $38.20 | 5,520,692 |
2017-11-27 | $43.82 | $43.83 | $43.57 | $43.58 | $38.06 | 3,770,584 |
2017-11-24 | $43.88 | $43.93 | $43.82 | $43.83 | $38.28 | 7,311,704 |
2017-11-22 | $43.43 | $43.48 | $43.09 | $43.21 | $37.74 | 9,833,602 |
2017-11-21 | $43.25 | $43.34 | $43.20 | $43.22 | $37.75 | 5,223,159 |
2017-11-20 | $43.09 | $43.12 | $42.95 | $42.97 | $37.53 | 4,450,360 |
2017-11-17 | $43.11 | $43.11 | $42.96 | $43.00 | $37.56 | 3,242,715 |
2017-11-16 | $43.19 | $43.26 | $43.09 | $43.22 | $37.75 | 4,740,427 |
2017-11-15 | $42.80 | $43.04 | $42.76 | $42.90 | $37.47 | 2,490,779 |
2017-11-14 | $42.98 | $43.13 | $42.87 | $43.10 | $37.64 | 9,295,890 |
2017-11-13 | $42.62 | $42.95 | $42.57 | $42.91 | $37.48 | 4,774,478 |
2017-11-10 | $43.17 | $43.19 | $43.00 | $43.07 | $37.62 | 5,441,553 |
2017-11-09 | $43.11 | $43.22 | $42.94 | $43.18 | $37.71 | 4,190,769 |
2017-11-08 | $43.39 | $43.56 | $43.34 | $43.51 | $38.00 | 6,850,712 |
2017-11-07 | $43.58 | $43.64 | $43.31 | $43.43 | $37.93 | 7,320,154 |
2017-11-06 | $43.65 | $43.81 | $43.63 | $43.80 | $38.26 | 5,003,869 |
2017-11-03 | $43.96 | $43.96 | $43.73 | $43.84 | $38.29 | 8,010,203 |
2017-11-02 | $43.93 | $44.11 | $43.89 | $44.11 | $38.53 | 10,624,235 |
2017-11-01 | $43.98 | $44.06 | $43.89 | $43.94 | $38.38 | 4,562,656 |
2017-10-31 | $43.76 | $43.87 | $43.68 | $43.83 | $38.28 | 5,278,714 |
2017-10-30 | $43.30 | $43.62 | $43.30 | $43.60 | $38.08 | 4,940,670 |
2017-10-27 | $43.30 | $43.39 | $43.20 | $43.34 | $37.85 | 4,246,313 |
2017-10-26 | $43.53 | $43.63 | $43.42 | $43.43 | $37.93 | 5,497,971 |
2017-10-25 | $43.57 | $43.60 | $43.27 | $43.46 | $37.96 | 4,889,880 |
2017-10-24 | $43.43 | $43.60 | $43.36 | $43.50 | $37.99 | 20,922,260 |
2017-10-23 | $43.43 | $43.43 | $43.23 | $43.26 | $37.78 | 2,049,857 |
2017-10-20 | $43.56 | $43.56 | $43.39 | $43.39 | $37.90 | 8,624,603 |
2017-10-19 | $43.44 | $43.64 | $43.44 | $43.63 | $38.11 | 2,599,029 |
2017-10-18 | $43.60 | $43.71 | $43.54 | $43.67 | $38.14 | 3,778,226 |
2017-10-17 | $43.41 | $43.48 | $43.36 | $43.46 | $37.96 | 10,257,700 |
2017-10-16 | $43.58 | $43.59 | $43.47 | $43.52 | $38.01 | 7,962,675 |
2017-10-13 | $43.73 | $43.77 | $43.58 | $43.60 | $38.08 | 5,415,116 |
2017-10-12 | $43.64 | $43.71 | $43.58 | $43.61 | $38.09 | 3,471,958 |
2017-10-11 | $43.56 | $43.78 | $43.56 | $43.74 | $38.20 | 4,437,695 |
2017-10-10 | $43.34 | $43.61 | $43.27 | $43.55 | $38.04 | 5,589,105 |
2017-10-09 | $43.21 | $43.25 | $43.13 | $43.16 | $37.70 | 2,994,389 |
2017-10-06 | $43.02 | $43.19 | $42.97 | $43.18 | $37.71 | 6,029,046 |
2017-10-05 | $43.06 | $43.23 | $43.06 | $43.18 | $37.71 | 8,226,303 |
2017-10-04 | $43.13 | $43.19 | $43.07 | $43.10 | $37.64 | 9,504,817 |
2017-10-03 | $43.24 | $43.33 | $43.21 | $43.32 | $37.84 | 1,880,656 |
2017-10-02 | $43.06 | $43.22 | $43.03 | $43.19 | $37.72 | 2,617,699 |
2017-09-29 | $43.08 | $43.36 | $43.05 | $43.32 | $37.84 | 2,812,870 |
2017-09-28 | $42.88 | $42.98 | $42.85 | $42.90 | $37.47 | 3,633,406 |
2017-09-27 | $42.60 | $42.83 | $42.58 | $42.73 | $37.32 | 10,703,340 |
2017-09-26 | $42.62 | $42.66 | $42.43 | $42.57 | $37.18 | 3,306,399 |
2017-09-25 | $42.92 | $42.99 | $42.63 | $42.73 | $37.32 | 4,193,015 |
2017-09-22 | $43.25 | $43.33 | $43.19 | $43.20 | $37.73 | 2,955,035 |
2017-09-21 | $43.09 | $43.17 | $43.03 | $43.11 | $37.65 | 4,865,367 |
2017-09-20 | $43.22 | $43.31 | $42.86 | $43.08 | $37.63 | 10,008,795 |
2017-09-19 | $43.22 | $43.31 | $43.17 | $43.29 | $37.81 | 3,031,765 |
2017-09-18 | $43.12 | $43.20 | $43.00 | $43.08 | $37.63 | 4,839,362 |
2017-09-15 | $42.99 | $43.03 | $42.87 | $42.98 | $37.54 | 8,856,456 |
2017-09-14 | $42.70 | $42.93 | $42.70 | $42.85 | $37.43 | 11,754,127 |
2017-09-13 | $42.99 | $43.01 | $42.74 | $42.77 | $37.36 | 3,640,604 |
2017-09-12 | $42.95 | $43.04 | $42.93 | $43.03 | $37.58 | 10,309,332 |
2017-09-11 | $42.77 | $42.93 | $42.75 | $42.85 | $37.43 | 2,318,136 |
2017-09-08 | $42.48 | $42.51 | $42.39 | $42.42 | $37.05 | 3,561,789 |
2017-09-07 | $42.48 | $42.50 | $42.30 | $42.43 | $37.06 | 5,270,067 |
2017-09-06 | $42.02 | $42.17 | $41.94 | $42.09 | $36.76 | 8,572,467 |
2017-09-05 | $41.87 | $41.96 | $41.48 | $41.63 | $36.36 | 3,180,034 |
2017-09-01 | $42.04 | $42.07 | $41.90 | $41.93 | $36.62 | 5,522,722 |
2017-08-31 | $41.70 | $41.85 | $41.60 | $41.83 | $36.54 | 3,133,826 |
2017-08-30 | $41.60 | $41.66 | $41.53 | $41.59 | $36.33 | 2,196,725 |
2017-08-29 | $41.55 | $41.80 | $41.55 | $41.70 | $36.42 | 18,431,353 |
2017-08-28 | $42.02 | $42.03 | $41.92 | $41.99 | $36.67 | 4,469,742 |
2017-08-25 | $41.75 | $42.10 | $41.75 | $41.99 | $36.67 | 7,014,349 |
2017-08-24 | $41.81 | $41.83 | $41.62 | $41.62 | $36.35 | 8,958,998 |
2017-08-23 | $41.63 | $41.75 | $41.58 | $41.74 | $36.46 | 4,095,810 |
2017-08-22 | $41.55 | $41.73 | $41.52 | $41.73 | $36.45 | 1,831,508 |
2017-08-21 | $41.40 | $41.54 | $41.29 | $41.45 | $36.20 | 2,329,849 |
2017-08-18 | $41.35 | $41.59 | $41.26 | $41.49 | $36.24 | 4,569,276 |
2017-08-17 | $41.69 | $41.78 | $41.33 | $41.35 | $36.11 | 3,615,602 |
2017-08-16 | $41.78 | $41.97 | $41.75 | $41.89 | $36.59 | 7,583,657 |
2017-08-15 | $41.63 | $41.70 | $41.44 | $41.65 | $36.38 | 4,450,200 |
2017-08-14 | $41.61 | $41.74 | $41.59 | $41.65 | $36.38 | 2,457,709 |
2017-08-11 | $41.24 | $41.33 | $41.09 | $41.20 | $35.98 | 7,108,935 |
2017-08-10 | $41.47 | $41.48 | $41.19 | $41.23 | $36.01 | 4,907,421 |
2017-08-09 | $41.52 | $41.86 | $41.49 | $41.86 | $36.56 | 7,131,224 |
2017-08-08 | $42.22 | $42.31 | $41.97 | $42.03 | $36.71 | 8,475,149 |
2017-08-07 | $42.21 | $42.27 | $42.20 | $42.26 | $36.91 | 3,942,594 |
2017-08-04 | $42.30 | $42.35 | $42.10 | $42.25 | $36.90 | 3,133,355 |
2017-08-03 | $42.02 | $42.18 | $41.98 | $42.06 | $36.74 | 3,326,631 |
2017-08-02 | $41.99 | $42.06 | $41.83 | $41.96 | $36.65 | 3,097,106 |
2017-08-01 | $42.30 | $42.35 | $42.10 | $42.25 | $36.90 | 3,133,355 |
2017-07-31 | $41.65 | $41.71 | $41.49 | $41.63 | $36.36 | 9,811,866 |
2017-07-28 | $41.45 | $41.64 | $41.42 | $41.63 | $36.36 | 5,237,299 |
2017-07-27 | $41.77 | $41.77 | $41.42 | $41.59 | $36.32 | 5,293,232 |
2017-07-26 | $41.54 | $41.79 | $41.43 | $41.69 | $36.41 | 12,686,326 |
2017-07-25 | $41.58 | $41.64 | $41.31 | $41.34 | $36.11 | 5,416,349 |
2017-07-24 | $41.17 | $41.26 | $41.06 | $41.23 | $36.01 | 4,846,750 |
2017-07-21 | $41.28 | $41.34 | $41.04 | $41.34 | $36.11 | 3,265,225 |
2017-07-20 | $41.65 | $41.70 | $41.51 | $41.66 | $36.39 | 6,950,043 |
2017-07-19 | $41.28 | $41.43 | $41.25 | $41.42 | $36.18 | 2,382,712 |
2017-07-18 | $41.29 | $41.35 | $41.21 | $41.30 | $36.07 | 8,907,172 |
2017-07-17 | $41.39 | $41.39 | $41.29 | $41.36 | $36.12 | 5,020,195 |
2017-07-14 | $41.25 | $41.51 | $41.16 | $41.47 | $36.22 | 4,157,641 |
2017-07-13 | $41.10 | $41.22 | $41.03 | $41.20 | $35.98 | 4,701,631 |
2017-07-12 | $41.01 | $41.09 | $40.97 | $41.04 | $35.85 | 8,106,014 |
2017-07-11 | $40.49 | $40.79 | $40.42 | $40.78 | $35.62 | 6,270,831 |
2017-07-10 | $40.38 | $40.60 | $40.37 | $40.56 | $35.43 | 5,597,375 |
2017-07-07 | $40.28 | $40.47 | $40.18 | $40.43 | $35.31 | 5,823,239 |
2017-07-06 | $40.17 | $40.47 | $40.12 | $40.31 | $35.21 | 5,622,245 |
2017-07-05 | $40.28 | $40.41 | $40.20 | $40.41 | $35.29 | 6,310,471 |
2017-07-03 | $40.41 | $40.50 | $40.35 | $40.37 | $35.26 | 1,736,248 |
2017-06-30 | $40.50 | $40.50 | $40.03 | $40.33 | $35.22 | 10,101,340 |
2017-06-29 | $40.75 | $40.76 | $40.21 | $40.39 | $35.28 | 7,222,724 |
2017-06-28 | $40.82 | $41.07 | $40.76 | $41.03 | $35.84 | 6,611,745 |
2017-06-27 | $40.68 | $40.81 | $40.52 | $40.61 | $35.47 | 5,681,792 |
2017-06-26 | $40.84 | $40.86 | $40.52 | $40.54 | $35.40 | 2,512,908 |
2017-06-23 | $40.33 | $40.53 | $40.24 | $40.39 | $35.28 | 7,326,446 |
2017-06-22 | $40.39 | $40.49 | $40.30 | $40.34 | $35.23 | 4,327,984 |
2017-06-21 | $40.34 | $40.50 | $40.30 | $40.45 | $35.33 | 7,549,102 |
2017-06-20 | $40.78 | $40.79 | $40.34 | $40.40 | $35.29 | 7,219,748 |
2017-06-19 | $41.53 | $41.59 | $41.43 | $41.51 | $35.69 | 8,159,594 |
2017-06-16 | $41.04 | $41.28 | $40.98 | $41.25 | $35.47 | 4,095,914 |
2017-06-15 | $40.61 | $40.84 | $40.55 | $40.82 | $35.10 | 6,655,655 |
2017-06-14 | $41.73 | $41.74 | $41.22 | $41.41 | $35.60 | 6,205,141 |
2017-06-13 | $41.37 | $41.48 | $41.27 | $41.44 | $35.63 | 9,192,938 |
2017-06-12 | $41.21 | $41.23 | $41.00 | $41.10 | $35.34 | 5,269,322 |
2017-06-09 | $41.41 | $41.53 | $41.23 | $41.42 | $35.61 | 8,795,731 |
2017-06-08 | $41.30 | $41.44 | $41.24 | $41.44 | $35.63 | 8,012,205 |
2017-06-07 | $41.56 | $41.66 | $41.26 | $41.51 | $35.69 | 7,672,275 |
2017-06-06 | $41.36 | $41.51 | $41.35 | $41.42 | $35.61 | 7,646,873 |
2017-06-05 | $41.57 | $41.70 | $41.53 | $41.64 | $35.80 | 2,862,773 |
2017-06-02 | $41.85 | $41.98 | $41.74 | $41.95 | $36.07 | 4,055,263 |
2017-06-01 | $41.34 | $41.51 | $41.28 | $41.50 | $35.68 | 3,336,381 |
2017-05-31 | $41.36 | $41.50 | $41.17 | $41.18 | $35.41 | 4,973,790 |
2017-05-30 | $41.04 | $41.16 | $40.99 | $41.06 | $35.31 | 6,019,366 |
2017-05-26 | $41.08 | $41.21 | $41.06 | $41.21 | $35.43 | 9,336,066 |
2017-05-25 | $41.50 | $41.50 | $41.29 | $41.36 | $35.56 | 6,654,092 |
2017-05-24 | $41.28 | $41.41 | $41.18 | $41.40 | $35.60 | 4,954,283 |
2017-05-23 | $41.48 | $41.53 | $41.25 | $41.28 | $35.49 | 7,279,335 |
2017-05-22 | $41.33 | $41.41 | $41.24 | $41.29 | $35.50 | 3,292,121 |
2017-05-19 | $41.06 | $41.26 | $41.04 | $41.22 | $35.44 | 10,861,033 |
2017-05-18 | $40.39 | $40.68 | $40.34 | $40.65 | $34.95 | 10,479,357 |
2017-05-17 | $41.00 | $41.07 | $40.63 | $40.66 | $34.96 | 15,393,553 |
2017-05-16 | $41.30 | $41.36 | $41.20 | $41.31 | $35.52 | 5,634,690 |
2017-05-15 | $40.73 | $40.92 | $40.70 | $40.92 | $35.18 | 7,048,588 |
2017-05-12 | $40.42 | $40.63 | $40.36 | $40.63 | $34.94 | 7,468,149 |
2017-05-11 | $40.21 | $40.29 | $40.00 | $40.25 | $34.61 | 6,968,505 |
2017-05-10 | $40.41 | $40.42 | $40.29 | $40.41 | $34.75 | 7,713,133 |
2017-05-09 | $40.51 | $40.56 | $40.31 | $40.38 | $34.72 | 9,850,707 |
2017-05-08 | $40.57 | $40.62 | $40.46 | $40.54 | $34.86 | 11,501,590 |
2017-05-05 | $40.67 | $41.22 | $40.65 | $41.20 | $35.43 | 16,579,968 |
2017-05-04 | $40.13 | $40.57 | $40.11 | $40.55 | $34.87 | 19,816,252 |
2017-05-03 | $39.67 | $39.76 | $39.60 | $39.66 | $34.10 | 5,241,134 |
2017-05-02 | $39.58 | $39.79 | $39.50 | $39.78 | $34.20 | 6,906,270 |
2017-05-01 | $39.49 | $39.56 | $39.32 | $39.49 | $33.96 | 4,434,696 |
2017-04-28 | $39.35 | $39.41 | $39.24 | $39.24 | $33.74 | 11,050,809 |
2017-04-27 | $39.27 | $39.32 | $39.17 | $39.29 | $33.78 | 12,071,334 |
2017-04-26 | $39.33 | $39.45 | $39.28 | $39.34 | $33.83 | 7,814,044 |
2017-04-25 | $39.42 | $39.66 | $39.37 | $39.60 | $34.05 | 7,763,087 |
2017-04-24 | $39.07 | $39.33 | $39.07 | $39.32 | $33.80 | 16,731,199 |
2017-04-21 | $37.31 | $37.39 | $37.24 | $37.39 | $32.15 | 11,175,596 |
2017-04-20 | $37.48 | $37.60 | $37.36 | $37.38 | $32.14 | 9,323,425 |
2017-04-19 | $37.12 | $37.18 | $36.96 | $37.01 | $31.82 | 2,740,927 |
2017-04-18 | $36.95 | $37.03 | $36.77 | $37.00 | $31.81 | 3,751,621 |
2017-04-17 | $37.01 | $37.22 | $37.01 | $37.20 | $31.99 | 2,868,778 |
2017-04-13 | $37.01 | $37.07 | $36.89 | $36.97 | $31.79 | 2,374,703 |
2017-04-12 | $37.16 | $37.28 | $37.05 | $37.25 | $32.03 | 8,810,836 |
2017-04-11 | $37.30 | $37.34 | $36.97 | $37.28 | $32.05 | 2,018,686 |
2017-04-10 | $37.24 | $37.32 | $37.19 | $37.20 | $31.99 | 4,389,695 |
2017-04-07 | $37.29 | $37.48 | $37.29 | $37.39 | $32.15 | 8,542,580 |
2017-04-06 | $37.52 | $37.56 | $37.39 | $37.47 | $32.22 | 3,115,211 |
2017-04-05 | $37.45 | $37.60 | $37.28 | $37.28 | $32.05 | 6,241,838 |
2017-04-04 | $37.38 | $37.57 | $37.30 | $37.57 | $32.30 | 7,914,279 |
2017-04-03 | $37.57 | $37.61 | $37.20 | $37.50 | $32.24 | 4,052,622 |
2017-03-31 | $37.51 | $37.76 | $37.46 | $37.60 | $32.33 | 6,347,431 |
2017-03-30 | $37.53 | $37.67 | $37.45 | $37.50 | $32.24 | 6,394,862 |
2017-03-29 | $37.54 | $37.68 | $37.48 | $37.68 | $32.39 | 2,230,246 |
2017-03-28 | $37.67 | $37.87 | $37.63 | $37.79 | $32.49 | 5,148,913 |
2017-03-27 | $37.46 | $37.66 | $37.45 | $37.63 | $32.36 | 7,357,406 |
2017-03-24 | $37.43 | $37.52 | $37.36 | $37.44 | $32.19 | 4,733,279 |
2017-03-23 | $37.12 | $37.39 | $37.08 | $37.31 | $32.08 | 11,085,636 |
2017-03-22 | $37.02 | $37.24 | $37.02 | $37.16 | $31.95 | 4,981,255 |
2017-03-21 | $37.60 | $37.66 | $37.08 | $37.11 | $31.91 | 11,254,345 |
2017-03-20 | $37.24 | $37.33 | $37.09 | $37.17 | $31.96 | 7,165,264 |
2017-03-17 | $37.27 | $37.37 | $37.16 | $37.25 | $32.03 | 10,946,749 |
2017-03-16 | $37.06 | $37.32 | $37.02 | $37.29 | $32.06 | 5,611,616 |
2017-03-15 | $36.35 | $36.86 | $36.35 | $36.82 | $31.66 | 8,538,074 |
2017-03-14 | $36.45 | $36.46 | $36.31 | $36.34 | $31.25 | 3,620,285 |
2017-03-13 | $36.57 | $36.71 | $36.57 | $36.70 | $31.55 | 8,702,623 |
2017-03-10 | $36.55 | $36.70 | $36.45 | $36.65 | $31.51 | 6,559,509 |
2017-03-09 | $36.17 | $36.27 | $36.11 | $36.24 | $31.16 | 2,835,553 |
2017-03-08 | $35.97 | $36.00 | $35.78 | $35.80 | $30.78 | 2,418,410 |
2017-03-07 | $35.86 | $35.99 | $35.81 | $35.90 | $30.87 | 2,740,920 |
2017-03-06 | $36.07 | $36.12 | $35.98 | $36.11 | $31.05 | 7,984,302 |
2017-03-03 | $36.03 | $36.30 | $35.96 | $36.24 | $31.16 | 6,597,790 |
2017-03-02 | $35.73 | $35.87 | $35.73 | $35.74 | $30.73 | 8,568,966 |
2017-03-01 | $35.78 | $36.06 | $35.78 | $35.95 | $30.91 | 9,320,511 |
2017-02-28 | $35.40 | $35.55 | $35.36 | $35.41 | $30.45 | 3,453,803 |
2017-02-27 | $35.30 | $35.46 | $35.26 | $35.43 | $30.46 | 2,463,737 |
2017-02-24 | $35.12 | $35.31 | $35.08 | $35.27 | $30.33 | 3,927,085 |
2017-02-23 | $35.69 | $35.70 | $35.50 | $35.58 | $30.59 | 4,993,761 |
2017-02-22 | $35.29 | $35.64 | $35.28 | $35.63 | $30.63 | 5,515,311 |
2017-02-21 | $35.43 | $35.61 | $35.43 | $35.59 | $30.60 | 5,564,018 |
2017-02-17 | $35.47 | $35.62 | $35.45 | $35.59 | $30.60 | 3,746,501 |
2017-02-16 | $35.63 | $35.84 | $35.63 | $35.84 | $30.82 | 3,075,985 |
2017-02-15 | $35.30 | $35.64 | $35.28 | $35.60 | $30.61 | 4,547,007 |
2017-02-14 | $35.47 | $35.50 | $35.31 | $35.49 | $30.52 | 5,276,351 |
2017-02-13 | $35.53 | $35.54 | $35.39 | $35.41 | $30.45 | 1,757,102 |
2017-02-10 | $35.11 | $35.29 | $35.08 | $35.23 | $30.29 | 4,748,933 |
2017-02-09 | $35.17 | $35.36 | $35.17 | $35.30 | $30.35 | 2,192,496 |
2017-02-08 | $34.90 | $35.09 | $34.83 | $35.07 | $30.15 | 3,575,147 |
2017-02-07 | $35.05 | $35.09 | $34.95 | $35.06 | $30.15 | 3,056,886 |
2017-02-06 | $35.20 | $35.23 | $35.04 | $35.18 | $30.25 | 7,323,752 |
2017-02-03 | $35.61 | $35.74 | $35.58 | $35.68 | $30.68 | 2,461,240 |
2017-02-02 | $35.58 | $35.66 | $35.41 | $35.49 | $30.52 | 3,098,701 |
2017-02-01 | $35.43 | $35.49 | $35.25 | $35.40 | $30.44 | 8,580,530 |
2017-01-31 | $35.40 | $35.45 | $35.17 | $35.34 | $30.39 | 5,414,958 |
2017-01-30 | $35.09 | $35.29 | $35.03 | $35.29 | $30.34 | 3,107,868 |
2017-01-27 | $35.63 | $35.65 | $35.55 | $35.64 | $30.64 | 6,299,693 |
2017-01-26 | $35.68 | $35.74 | $35.52 | $35.61 | $30.62 | 8,324,283 |
2017-01-25 | $35.92 | $35.99 | $35.86 | $35.97 | $30.93 | 3,803,274 |
2017-01-24 | $35.45 | $35.60 | $35.45 | $35.56 | $30.58 | 9,701,589 |
2017-01-23 | $35.41 | $35.49 | $35.28 | $35.48 | $30.51 | 5,218,571 |
2017-01-20 | $35.31 | $35.44 | $35.30 | $35.42 | $30.46 | 2,075,774 |
2017-01-19 | $35.23 | $35.24 | $35.05 | $35.19 | $30.26 | 1,218,100 |
2017-01-18 | $35.20 | $35.31 | $35.12 | $35.22 | $30.28 | 3,359,181 |
2017-01-17 | $35.29 | $35.38 | $35.26 | $35.36 | $30.40 | 2,535,916 |
2017-01-13 | $35.39 | $35.44 | $35.31 | $35.36 | $30.40 | 1,989,542 |
2017-01-12 | $35.27 | $35.27 | $35.08 | $35.20 | $30.27 | 2,801,600 |
2017-01-11 | $34.80 | $35.17 | $34.79 | $35.17 | $30.24 | 4,512,592 |
2017-01-10 | $35.02 | $35.13 | $34.96 | $34.97 | $30.06 | 1,415,584 |
2017-01-09 | $34.91 | $35.07 | $34.86 | $35.03 | $30.12 | 4,488,337 |
2017-01-06 | $35.09 | $35.19 | $35.00 | $35.13 | $30.21 | 7,788,917 |
2017-01-05 | $34.99 | $35.27 | $34.99 | $35.19 | $30.26 | 5,637,247 |
2017-01-04 | $34.69 | $34.90 | $34.66 | $34.90 | $30.01 | 2,193,170 |
2017-01-03 | $34.64 | $34.71 | $34.54 | $34.68 | $29.82 | 3,500,463 |
2016-12-30 | $34.63 | $34.80 | $34.53 | $34.60 | $29.75 | 3,557,767 |
2016-12-29 | $34.33 | $34.43 | $34.31 | $34.39 | $29.57 | 2,271,821 |
2016-12-28 | $34.23 | $34.23 | $34.04 | $34.12 | $29.33 | 1,721,292 |
2016-12-27 | $34.39 | $34.47 | $34.39 | $34.39 | $29.57 | 2,442,395 |
2016-12-23 | $34.27 | $34.39 | $34.27 | $34.36 | $29.54 | 4,673,986 |
2016-12-22 | $34.29 | $34.38 | $34.22 | $34.22 | $29.42 | 3,110,106 |
2016-12-21 | $34.18 | $34.30 | $34.18 | $34.30 | $29.49 | 12,692,642 |
2016-12-20 | $34.20 | $34.40 | $34.20 | $34.36 | $29.35 | 2,122,487 |
2016-12-19 | $34.26 | $34.39 | $34.15 | $34.17 | $29.19 | 3,015,929 |
2016-12-16 | $34.21 | $34.44 | $34.21 | $34.28 | $29.29 | 6,957,473 |
2016-12-15 | $34.01 | $34.20 | $34.01 | $34.15 | $29.17 | 8,242,485 |
2016-12-14 | $34.58 | $34.70 | $34.04 | $34.11 | $29.14 | 7,871,469 |
2016-12-13 | $34.54 | $34.81 | $34.54 | $34.66 | $29.61 | 3,937,539 |
2016-12-12 | $34.31 | $34.38 | $34.22 | $34.32 | $29.31 | 4,978,842 |
2016-12-09 | $34.09 | $34.26 | $34.05 | $34.25 | $29.26 | 7,930,555 |
2016-12-08 | $34.20 | $34.29 | $34.09 | $34.23 | $29.24 | 4,815,538 |
2016-12-07 | $34.00 | $34.55 | $33.98 | $34.44 | $29.42 | 5,631,065 |
2016-12-06 | $33.48 | $33.85 | $33.43 | $33.83 | $28.90 | 5,927,224 |
2016-12-05 | $33.04 | $33.41 | $33.04 | $33.41 | $28.54 | 5,599,234 |
2016-12-02 | $32.48 | $32.80 | $32.45 | $32.69 | $27.93 | 8,559,066 |
2016-12-01 | $32.69 | $32.73 | $32.53 | $32.64 | $27.88 | 8,568,497 |
2016-11-30 | $32.88 | $32.92 | $32.71 | $32.78 | $28.00 | 7,191,760 |
2016-11-29 | $32.50 | $32.86 | $32.47 | $32.79 | $28.01 | 11,185,387 |
2016-11-28 | $32.51 | $32.57 | $32.38 | $32.41 | $27.69 | 11,845,746 |
2016-11-25 | $32.78 | $32.81 | $32.74 | $32.77 | $28.00 | 1,987,759 |
2016-11-23 | $32.41 | $32.58 | $32.36 | $32.57 | $27.82 | 2,202,493 |
2016-11-22 | $32.91 | $32.94 | $32.75 | $32.92 | $28.12 | 3,459,019 |
2016-11-21 | $32.64 | $32.80 | $32.61 | $32.80 | $28.02 | 3,904,482 |
2016-11-18 | $32.63 | $32.64 | $32.45 | $32.49 | $27.76 | 3,054,516 |
2016-11-17 | $32.85 | $32.95 | $32.77 | $32.87 | $28.08 | 5,084,275 |
2016-11-16 | $32.77 | $32.93 | $32.72 | $32.77 | $28.00 | 4,483,964 |
2016-11-15 | $32.96 | $33.24 | $32.92 | $33.24 | $28.39 | 6,441,103 |
2016-11-14 | $32.96 | $33.09 | $32.90 | $33.00 | $28.19 | 2,445,697 |
2016-11-11 | $33.42 | $33.49 | $33.20 | $33.31 | $28.46 | 2,745,789 |
2016-11-10 | $33.77 | $33.91 | $33.36 | $33.69 | $28.78 | 6,312,740 |
2016-11-09 | $33.50 | $34.07 | $33.50 | $33.91 | $28.97 | 5,118,709 |
2016-11-08 | $33.72 | $34.06 | $33.70 | $33.99 | $29.04 | 6,336,926 |
2016-11-07 | $33.72 | $33.83 | $33.65 | $33.83 | $28.90 | 3,979,817 |
2016-11-04 | $33.37 | $33.52 | $33.26 | $33.31 | $28.46 | 2,313,174 |
2016-11-03 | $33.67 | $33.74 | $33.55 | $33.63 | $28.73 | 2,760,694 |
2016-11-02 | $33.88 | $33.90 | $33.62 | $33.69 | $28.78 | 2,672,513 |
2016-11-01 | $34.23 | $34.26 | $33.83 | $33.96 | $29.01 | 2,915,022 |
2016-10-31 | $34.10 | $34.20 | $33.99 | $34.14 | $29.17 | 6,145,221 |
2016-10-28 | $34.13 | $34.28 | $34.08 | $34.22 | $29.23 | 7,528,899 |
2016-10-27 | $34.21 | $34.24 | $34.08 | $34.08 | $29.11 | 2,059,740 |
2016-10-26 | $34.03 | $34.19 | $33.97 | $34.05 | $29.09 | 3,449,670 |
2016-10-25 | $34.15 | $34.22 | $34.02 | $34.18 | $29.20 | 4,519,531 |
2016-10-24 | $34.35 | $34.39 | $34.18 | $34.24 | $29.25 | 7,779,199 |
2016-10-21 | $33.92 | $34.10 | $33.89 | $34.09 | $29.12 | 3,307,712 |
2016-10-20 | $34.05 | $34.29 | $34.04 | $34.22 | $29.23 | 3,913,358 |
2016-10-19 | $34.07 | $34.21 | $34.05 | $34.15 | $29.17 | 1,992,571 |
2016-10-18 | $34.12 | $34.19 | $33.99 | $34.07 | $29.11 | 3,314,082 |
2016-10-17 | $33.73 | $33.82 | $33.63 | $33.73 | $28.82 | 1,447,965 |
2016-10-14 | $33.93 | $34.04 | $33.75 | $33.75 | $28.83 | 2,875,693 |
2016-10-13 | $33.33 | $33.69 | $33.23 | $33.62 | $28.72 | 2,224,183 |
2016-10-12 | $33.76 | $33.90 | $33.68 | $33.77 | $28.85 | 1,377,978 |
2016-10-11 | $34.32 | $34.32 | $33.82 | $33.94 | $28.99 | 9,864,337 |
2016-10-10 | $34.30 | $34.45 | $34.30 | $34.33 | $29.33 | 1,021,942 |
2016-10-07 | $34.27 | $34.30 | $33.90 | $34.19 | $29.21 | 4,462,962 |
2016-10-06 | $34.49 | $34.55 | $34.37 | $34.44 | $29.42 | 7,067,511 |
2016-10-05 | $34.58 | $34.65 | $34.52 | $34.57 | $29.53 | 2,685,165 |
2016-10-04 | $34.48 | $34.63 | $34.26 | $34.40 | $29.39 | 4,880,662 |
2016-10-03 | $34.31 | $34.38 | $34.23 | $34.35 | $29.34 | 2,972,359 |
2016-09-30 | $34.11 | $34.59 | $34.07 | $34.49 | $29.46 | 4,689,827 |
2016-09-29 | $34.41 | $34.51 | $33.73 | $33.89 | $28.95 | 6,682,611 |
2016-09-28 | $34.34 | $34.53 | $34.12 | $34.52 | $29.49 | 3,264,477 |
2016-09-27 | $33.80 | $34.19 | $33.74 | $34.14 | $29.16 | 3,515,390 |
2016-09-26 | $34.22 | $34.33 | $34.17 | $34.19 | $29.21 | 1,720,093 |
2016-09-23 | $34.57 | $34.73 | $34.57 | $34.61 | $29.57 | 2,487,803 |
2016-09-22 | $35.00 | $35.08 | $34.76 | $34.81 | $29.73 | 8,411,279 |
2016-09-21 | $33.97 | $34.33 | $33.87 | $34.29 | $29.29 | 3,711,484 |
2016-09-20 | $33.97 | $34.01 | $33.76 | $33.79 | $28.87 | 1,904,493 |
2016-09-19 | $33.80 | $33.91 | $33.66 | $33.73 | $28.81 | 4,936,225 |
2016-09-16 | $33.50 | $33.54 | $33.39 | $33.47 | $28.59 | 5,278,117 |
2016-09-15 | $33.83 | $34.17 | $33.73 | $34.12 | $29.15 | 10,001,977 |
2016-09-14 | $33.87 | $34.11 | $33.82 | $33.88 | $28.94 | 12,754,066 |
2016-09-13 | $34.21 | $34.30 | $33.84 | $33.98 | $29.03 | 4,624,651 |
2016-09-12 | $34.04 | $34.66 | $34.00 | $34.63 | $29.58 | 5,419,005 |
2016-09-09 | $34.88 | $34.88 | $34.38 | $34.40 | $29.39 | 3,945,310 |
2016-09-08 | $35.14 | $35.30 | $35.04 | $35.17 | $30.05 | 9,399,199 |
2016-09-07 | $35.21 | $35.30 | $35.09 | $35.19 | $30.06 | 4,224,241 |
2016-09-06 | $34.98 | $35.12 | $34.92 | $35.10 | $29.99 | 8,193,664 |
2016-09-02 | $34.80 | $34.97 | $34.65 | $34.91 | $29.82 | 7,569,603 |
2016-09-01 | $34.36 | $34.50 | $34.22 | $34.48 | $29.46 | 4,050,395 |
2016-08-31 | $34.31 | $34.42 | $34.12 | $34.21 | $29.23 | 4,084,595 |
2016-08-30 | $34.37 | $34.44 | $34.23 | $34.28 | $29.29 | 3,034,809 |
2016-08-29 | $34.05 | $34.25 | $34.00 | $34.23 | $29.24 | 1,946,440 |
2016-08-26 | $34.42 | $34.81 | $33.96 | $34.13 | $29.16 | 3,730,364 |
2016-08-25 | $34.30 | $34.39 | $34.23 | $34.26 | $29.27 | 858,033 |
2016-08-24 | $34.51 | $34.59 | $34.39 | $34.41 | $29.40 | 2,353,758 |
2016-08-23 | $34.57 | $34.69 | $34.47 | $34.49 | $29.46 | 5,167,409 |
2016-08-22 | $34.12 | $34.34 | $34.08 | $34.31 | $29.31 | 1,696,130 |
2016-08-19 | $34.24 | $34.38 | $34.10 | $34.35 | $29.34 | 2,848,765 |
2016-08-18 | $34.43 | $34.66 | $34.43 | $34.65 | $29.60 | 2,381,295 |
2016-08-17 | $34.30 | $34.53 | $34.16 | $34.46 | $29.43 | 3,378,484 |
2016-08-16 | $34.56 | $34.71 | $34.51 | $34.54 | $29.51 | 4,098,864 |
2016-08-15 | $34.56 | $34.68 | $34.56 | $34.58 | $29.54 | 5,213,270 |
2016-08-12 | $34.55 | $34.61 | $34.43 | $34.47 | $29.45 | 3,077,433 |
2016-08-11 | $34.38 | $34.58 | $34.37 | $34.45 | $29.43 | 1,951,531 |
2016-08-10 | $34.25 | $34.30 | $34.17 | $34.21 | $29.23 | 3,261,906 |
2016-08-09 | $33.79 | $34.13 | $33.78 | $34.01 | $29.05 | 4,616,429 |
2016-08-08 | $33.53 | $33.58 | $33.46 | $33.52 | $28.64 | 1,328,639 |
2016-08-05 | $33.28 | $33.45 | $33.23 | $33.42 | $28.55 | 3,462,242 |
2016-08-04 | $33.05 | $33.17 | $33.00 | $33.14 | $28.31 | 1,745,210 |
2016-08-03 | $32.92 | $33.06 | $32.90 | $33.04 | $28.23 | 3,121,216 |
2016-08-02 | $33.35 | $33.35 | $33.05 | $33.15 | $28.32 | 9,885,201 |
2016-08-01 | $33.57 | $33.71 | $33.43 | $33.46 | $28.58 | 3,338,827 |
2016-07-29 | $33.71 | $33.87 | $33.62 | $33.83 | $28.90 | 2,938,944 |
2016-07-28 | $33.44 | $33.50 | $33.28 | $33.45 | $28.58 | 3,946,588 |
2016-07-27 | $33.43 | $33.49 | $33.10 | $33.40 | $28.53 | 4,002,461 |
2016-07-26 | $33.03 | $33.17 | $32.94 | $33.09 | $28.26 | 5,372,930 |
2016-07-25 | $33.00 | $33.05 | $32.84 | $32.94 | $28.14 | 4,181,327 |
2016-07-22 | $32.99 | $33.03 | $32.83 | $32.91 | $28.11 | 4,086,062 |
2016-07-21 | $32.89 | $33.02 | $32.78 | $32.83 | $28.05 | 4,347,313 |
2016-07-20 | $32.84 | $32.96 | $32.78 | $32.91 | $28.11 | 6,574,766 |
2016-07-19 | $32.55 | $32.63 | $32.50 | $32.63 | $27.88 | 4,359,805 |
2016-07-18 | $32.76 | $33.05 | $32.67 | $32.87 | $28.08 | 2,644,744 |
2016-07-15 | $32.96 | $33.00 | $32.81 | $32.89 | $28.10 | 3,247,678 |
2016-07-14 | $33.11 | $33.24 | $33.06 | $33.08 | $28.26 | 4,440,906 |
2016-07-13 | $32.79 | $32.91 | $32.67 | $32.70 | $27.94 | 3,798,940 |
2016-07-12 | $32.79 | $32.82 | $32.62 | $32.63 | $27.87 | 8,001,309 |
2016-07-11 | $32.10 | $32.23 | $32.04 | $32.05 | $27.38 | 2,969,924 |
2016-07-08 | $31.61 | $31.68 | $31.49 | $31.63 | $27.02 | 10,933,929 |
2016-07-07 | $31.15 | $31.31 | $30.82 | $30.96 | $26.45 | 4,160,243 |
2016-07-06 | $30.94 | $31.19 | $30.58 | $31.16 | $26.62 | 23,481,632 |
2016-07-05 | $31.75 | $31.75 | $31.17 | $31.26 | $26.71 | 10,989,854 |
2016-07-01 | $32.45 | $32.46 | $32.25 | $32.29 | $27.58 | 14,448,006 |
2016-06-30 | $31.76 | $32.32 | $31.65 | $32.27 | $27.57 | 14,169,154 |
2016-06-29 | $31.63 | $31.69 | $31.47 | $31.63 | $27.02 | 8,571,667 |
2016-06-28 | $31.03 | $31.06 | $30.68 | $31.04 | $26.52 | 21,563,569 |
2016-06-27 | $30.38 | $30.38 | $29.71 | $30.24 | $25.83 | 35,762,255 |
2016-06-24 | $31.31 | $31.85 | $30.84 | $30.90 | $26.40 | 18,265,726 |
2016-06-23 | $34.55 | $35.05 | $34.29 | $34.92 | $29.83 | 11,318,143 |
2016-06-22 | $34.00 | $34.09 | $33.74 | $33.74 | $28.82 | 17,783,171 |
2016-06-21 | $34.49 | $34.81 | $34.31 | $34.63 | $28.86 | 10,284,776 |
2016-06-20 | $34.54 | $34.58 | $34.25 | $34.25 | $28.55 | 11,398,996 |
2016-06-17 | $33.26 | $33.57 | $33.07 | $33.51 | $27.93 | 28,567,977 |
2016-06-16 | $32.35 | $33.11 | $32.09 | $33.09 | $27.58 | 15,320,657 |
2016-06-15 | $32.92 | $33.14 | $32.81 | $32.87 | $27.40 | 8,416,494 |
2016-06-14 | $32.82 | $32.90 | $32.46 | $32.69 | $27.25 | 17,079,504 |
2016-06-13 | $33.26 | $33.61 | $33.13 | $33.23 | $27.69 | 5,428,141 |
2016-06-10 | $34.10 | $34.18 | $33.72 | $33.80 | $28.17 | 5,705,132 |
2016-06-09 | $35.01 | $35.18 | $34.94 | $35.03 | $29.20 | 2,658,437 |
2016-06-08 | $35.61 | $35.65 | $35.49 | $35.62 | $29.69 | 6,343,041 |
2016-06-07 | $35.62 | $35.66 | $35.55 | $35.55 | $29.63 | 6,686,355 |
2016-06-06 | $35.19 | $35.31 | $35.12 | $35.22 | $29.36 | 1,982,282 |
2016-06-03 | $35.11 | $35.18 | $34.88 | $35.14 | $29.29 | 2,663,018 |
2016-06-02 | $34.91 | $35.03 | $34.79 | $35.02 | $29.19 | 4,216,004 |
2016-06-01 | $34.84 | $35.01 | $34.75 | $34.98 | $29.15 | 3,647,983 |
2016-05-31 | $35.22 | $35.30 | $33.99 | $33.99 | $28.33 | 4,371,778 |
2016-05-27 | $35.11 | $35.13 | $34.98 | $35.06 | $29.22 | 2,172,628 |
2016-05-26 | $35.22 | $35.27 | $35.09 | $35.18 | $29.32 | 2,149,359 |
2016-05-25 | $34.88 | $35.01 | $34.83 | $34.90 | $29.09 | 3,482,968 |
2016-05-24 | $34.18 | $34.57 | $34.18 | $34.51 | $28.76 | 4,428,358 |
2016-05-23 | $33.84 | $33.97 | $33.79 | $33.88 | $28.24 | 6,786,878 |
2016-05-20 | $34.00 | $34.11 | $33.95 | $34.04 | $28.37 | 5,535,233 |
2016-05-19 | $33.70 | $33.75 | $33.56 | $33.68 | $28.07 | 6,412,512 |
2016-05-18 | $33.82 | $34.25 | $33.72 | $33.91 | $28.26 | 5,091,042 |
2016-05-17 | $34.12 | $34.22 | $33.85 | $33.90 | $28.26 | 4,900,015 |
2016-05-16 | $33.95 | $34.33 | $33.93 | $34.28 | $28.57 | 1,945,824 |
2016-05-13 | $34.13 | $34.32 | $33.88 | $33.95 | $28.30 | 4,488,407 |
2016-05-12 | $34.66 | $34.72 | $34.16 | $34.35 | $28.63 | 4,558,607 |
2016-05-11 | $34.46 | $34.64 | $34.43 | $34.48 | $28.74 | 4,442,889 |
2016-05-10 | $34.51 | $34.75 | $34.51 | $34.74 | $28.96 | 8,938,633 |
2016-05-09 | $34.57 | $34.64 | $34.36 | $34.40 | $28.67 | 11,802,971 |
2016-05-06 | $34.14 | $34.47 | $34.14 | $34.46 | $28.72 | 5,825,285 |
2016-05-05 | $34.25 | $34.36 | $34.14 | $34.26 | $28.56 | 16,908,168 |
2016-05-04 | $34.55 | $34.67 | $34.39 | $34.45 | $28.71 | 9,476,522 |
2016-05-03 | $35.13 | $35.13 | $34.81 | $34.84 | $29.04 | 13,857,166 |
2016-05-02 | $35.43 | $35.57 | $35.35 | $35.56 | $29.64 | 5,387,130 |
2016-04-29 | $35.40 | $35.44 | $35.12 | $35.27 | $29.40 | 3,099,234 |
2016-04-28 | $35.29 | $35.65 | $35.27 | $35.40 | $29.50 | 3,333,054 |
2016-04-27 | $35.55 | $35.73 | $35.45 | $35.67 | $29.73 | 11,639,346 |
2016-04-26 | $35.50 | $35.53 | $35.32 | $35.45 | $29.55 | 7,590,137 |
2016-04-25 | $35.16 | $35.26 | $35.08 | $35.26 | $29.39 | 3,609,544 |
2016-04-22 | $35.42 | $35.55 | $35.27 | $35.39 | $29.50 | 13,014,436 |
2016-04-21 | $35.73 | $35.78 | $35.49 | $35.55 | $29.63 | 4,480,109 |
2016-04-20 | $35.76 | $35.91 | $35.65 | $35.75 | $29.79 | 4,113,158 |
2016-04-19 | $35.62 | $35.78 | $35.57 | $35.76 | $29.80 | 8,312,523 |
2016-04-18 | $34.68 | $35.09 | $34.66 | $35.02 | $29.19 | 10,100,072 |
2016-04-15 | $34.77 | $34.86 | $34.64 | $34.65 | $28.88 | 4,264,425 |
2016-04-14 | $34.77 | $34.83 | $34.68 | $34.69 | $28.91 | 5,281,810 |
2016-04-13 | $34.54 | $34.74 | $34.49 | $34.65 | $28.88 | 12,207,254 |
2016-04-12 | $33.85 | $34.15 | $33.61 | $34.08 | $28.41 | 8,290,818 |
2016-04-11 | $33.98 | $34.17 | $33.74 | $33.74 | $28.12 | 4,096,367 |
2016-04-08 | $33.68 | $33.79 | $33.54 | $33.68 | $28.07 | 5,592,984 |
2016-04-07 | $33.27 | $33.36 | $32.91 | $33.02 | $27.52 | 10,888,374 |
2016-04-06 | $33.38 | $33.75 | $33.30 | $33.74 | $28.12 | 2,373,925 |
2016-04-05 | $33.37 | $33.45 | $33.28 | $33.36 | $27.81 | 6,982,945 |
2016-04-04 | $34.20 | $34.27 | $33.99 | $34.08 | $28.41 | 5,561,234 |
2016-04-01 | $33.79 | $34.18 | $33.74 | $34.11 | $28.43 | 8,420,335 |
2016-03-31 | $34.69 | $34.79 | $34.38 | $34.39 | $28.66 | 13,285,869 |
2016-03-30 | $34.84 | $35.05 | $34.77 | $34.86 | $29.06 | 10,391,753 |
2016-03-29 | $33.84 | $34.44 | $33.79 | $34.42 | $28.69 | 3,496,154 |
2016-03-28 | $33.77 | $34.02 | $33.77 | $33.96 | $28.31 | 1,870,157 |
2016-03-24 | $33.65 | $33.85 | $33.64 | $33.84 | $28.21 | 2,866,651 |
2016-03-23 | $34.46 | $34.49 | $34.13 | $34.17 | $28.48 | 7,791,578 |
2016-03-22 | $34.19 | $34.52 | $34.12 | $34.44 | $28.71 | 6,857,213 |
2016-03-21 | $34.49 | $34.64 | $34.43 | $34.56 | $28.80 | 8,484,767 |
2016-03-18 | $34.60 | $34.74 | $34.56 | $34.66 | $28.89 | 7,181,461 |
2016-03-17 | $34.41 | $34.63 | $34.24 | $34.55 | $28.80 | 5,250,221 |
2016-03-16 | $33.84 | $34.53 | $33.84 | $34.51 | $28.76 | 4,160,542 |
2016-03-15 | $34.08 | $34.17 | $33.97 | $34.15 | $28.46 | 3,555,884 |
2016-03-14 | $34.32 | $34.45 | $34.24 | $34.32 | $28.61 | 5,350,021 |
2016-03-11 | $34.06 | $34.40 | $34.03 | $34.38 | $28.65 | 6,601,454 |
2016-03-10 | $33.71 | $34.00 | $32.97 | $33.29 | $27.75 | 26,155,239 |
2016-03-09 | $33.20 | $33.28 | $33.06 | $33.13 | $27.61 | 7,361,695 |
2016-03-08 | $33.25 | $33.29 | $32.95 | $32.96 | $27.47 | 5,491,986 |
2016-03-07 | $32.89 | $33.35 | $32.89 | $33.27 | $27.73 | 7,912,792 |
2016-03-04 | $33.36 | $33.51 | $33.29 | $33.31 | $27.76 | 7,151,718 |
2016-03-03 | $32.88 | $33.22 | $32.82 | $33.20 | $27.67 | 11,764,144 |
2016-03-02 | $32.59 | $32.87 | $32.47 | $32.87 | $27.40 | 4,803,489 |
2016-03-01 | $32.46 | $32.85 | $32.34 | $32.82 | $27.36 | 5,834,169 |
2016-02-29 | $31.92 | $32.12 | $31.80 | $31.80 | $26.51 | 2,862,991 |
2016-02-26 | $32.26 | $32.28 | $31.92 | $31.99 | $26.66 | 5,917,536 |
2016-02-25 | $31.94 | $32.08 | $31.76 | $32.08 | $26.74 | 12,894,291 |
2016-02-24 | $31.22 | $31.73 | $31.06 | $31.67 | $26.40 | 10,139,128 |
2016-02-23 | $32.33 | $32.34 | $31.90 | $31.97 | $26.65 | 4,685,594 |
2016-02-22 | $32.32 | $32.50 | $32.29 | $32.46 | $27.06 | 3,050,837 |
2016-02-19 | $31.93 | $32.14 | $31.77 | $32.13 | $26.78 | 6,351,784 |
2016-02-18 | $32.45 | $32.50 | $32.11 | $32.18 | $26.82 | 5,196,407 |
2016-02-17 | $32.08 | $32.47 | $32.08 | $32.46 | $27.06 | 11,010,092 |
2016-02-16 | $31.67 | $32.14 | $31.34 | $32.14 | $26.79 | 15,929,486 |
2016-02-12 | $30.82 | $31.12 | $30.65 | $31.12 | $25.94 | 5,993,366 |
2016-02-11 | $30.82 | $30.94 | $30.49 | $30.75 | $25.63 | 11,423,350 |
2016-02-10 | $31.43 | $31.58 | $31.17 | $31.21 | $26.01 | 12,009,051 |
2016-02-09 | $30.72 | $31.24 | $30.72 | $31.08 | $25.91 | 16,551,686 |
2016-02-08 | $31.32 | $31.45 | $31.07 | $31.33 | $26.11 | 12,193,071 |
2016-02-05 | $32.64 | $32.71 | $32.12 | $32.22 | $26.86 | 7,509,468 |
2016-02-04 | $32.48 | $32.86 | $32.37 | $32.76 | $27.30 | 6,883,539 |
2016-02-03 | $32.53 | $32.70 | $31.98 | $32.69 | $27.25 | 16,080,399 |
2016-02-02 | $32.60 | $32.64 | $32.12 | $32.17 | $26.81 | 8,486,824 |
2016-02-01 | $32.92 | $33.25 | $32.82 | $33.12 | $27.61 | 6,420,619 |
2016-01-29 | $32.78 | $33.23 | $32.74 | $33.20 | $27.67 | 4,971,455 |
2016-01-28 | $32.97 | $33.01 | $32.43 | $32.77 | $27.31 | 8,275,715 |
2016-01-27 | $32.89 | $33.22 | $32.67 | $32.74 | $27.29 | 14,334,591 |
2016-01-26 | $32.60 | $33.04 | $32.57 | $33.04 | $27.54 | 8,334,387 |
2016-01-25 | $32.56 | $32.63 | $32.33 | $32.33 | $26.95 | 5,699,806 |
2016-01-22 | $32.74 | $32.87 | $32.56 | $32.77 | $27.31 | 14,717,644 |
2016-01-21 | $31.60 | $32.12 | $31.34 | $31.98 | $26.66 | 19,339,209 |
2016-01-20 | $31.69 | $31.75 | $31.01 | $31.59 | $26.33 | 8,941,637 |
2016-01-19 | $32.37 | $32.49 | $32.01 | $32.24 | $26.87 | 8,279,950 |
2016-01-15 | $32.11 | $32.34 | $31.86 | $31.97 | $26.65 | 15,067,906 |
2016-01-14 | $32.86 | $33.26 | $32.62 | $33.12 | $27.61 | 9,310,474 |
2016-01-13 | $33.56 | $33.64 | $32.71 | $32.81 | $27.35 | 14,865,622 |
2016-01-12 | $33.51 | $33.55 | $33.12 | $33.47 | $27.90 | 13,465,330 |
2016-01-11 | $33.26 | $33.29 | $32.76 | $33.02 | $27.52 | 6,315,924 |
2016-01-08 | $33.44 | $33.49 | $32.76 | $32.84 | $27.37 | 10,383,777 |
2016-01-07 | $33.13 | $33.51 | $33.08 | $33.14 | $27.62 | 10,750,054 |
2016-01-06 | $33.43 | $33.71 | $33.38 | $33.61 | $28.01 | 6,316,272 |
2016-01-05 | $34.14 | $34.18 | $33.85 | $34.17 | $28.48 | 9,150,522 |
2016-01-04 | $34.47 | $34.47 | $33.91 | $34.47 | $28.73 | 5,065,285 |
2015-12-31 | $35.32 | $35.35 | $35.02 | $35.04 | $29.21 | 8,734,643 |
2015-12-30 | $35.82 | $35.84 | $35.60 | $35.64 | $29.71 | 5,124,336 |
2015-12-29 | $35.89 | $36.04 | $35.80 | $36.00 | $30.01 | 7,087,478 |
2015-12-28 | $35.70 | $35.74 | $35.54 | $35.66 | $29.72 | 13,605,120 |
2015-12-24 | $35.80 | $35.90 | $35.78 | $35.80 | $29.84 | 5,690,712 |
2015-12-23 | $35.49 | $35.84 | $35.49 | $35.84 | $29.87 | 7,516,236 |
2015-12-22 | $35.13 | $35.34 | $34.98 | $35.28 | $29.41 | 11,174,915 |
2015-12-21 | $35.38 | $35.42 | $34.89 | $35.06 | $29.22 | 5,975,705 |
2015-12-18 | $35.18 | $35.28 | $35.00 | $35.01 | $29.12 | 9,106,553 |
2015-12-17 | $35.92 | $35.92 | $35.47 | $35.48 | $29.51 | 6,332,188 |
2015-12-16 | $35.52 | $35.98 | $35.27 | $35.84 | $29.81 | 10,653,761 |
2015-12-15 | $35.23 | $35.38 | $35.12 | $35.22 | $29.29 | 14,045,747 |
2015-12-14 | $34.97 | $35.06 | $34.52 | $34.87 | $29.00 | 8,309,190 |
2015-12-11 | $35.09 | $35.18 | $34.84 | $34.88 | $29.01 | 5,578,697 |
2015-12-10 | $35.69 | $35.78 | $35.52 | $35.54 | $29.56 | 3,902,162 |
2015-12-09 | $35.74 | $36.10 | $35.41 | $35.64 | $29.64 | 6,515,492 |
2015-12-08 | $35.72 | $35.88 | $35.60 | $35.78 | $29.76 | 5,881,255 |
2015-12-07 | $36.36 | $36.36 | $36.18 | $36.34 | $30.22 | 5,128,052 |
2015-12-04 | $35.98 | $36.47 | $35.95 | $36.44 | $30.31 | 7,948,618 |
2015-12-03 | $36.50 | $36.50 | $35.86 | $36.02 | $29.96 | 19,722,146 |
2015-12-02 | $36.41 | $36.51 | $36.10 | $36.15 | $30.07 | 10,617,844 |
2015-12-01 | $36.67 | $36.76 | $36.50 | $36.67 | $30.50 | 7,780,448 |
2015-11-30 | $36.65 | $36.69 | $36.53 | $36.56 | $30.41 | 11,641,638 |
2015-11-27 | $36.50 | $36.57 | $36.45 | $36.51 | $30.37 | 4,160,937 |
2015-11-25 | $36.09 | $36.33 | $36.03 | $36.20 | $30.11 | 5,709,388 |
2015-11-24 | $35.62 | $35.98 | $35.62 | $35.94 | $29.89 | 3,880,300 |
2015-11-23 | $36.19 | $36.29 | $35.97 | $36.06 | $29.99 | 5,332,066 |
2015-11-20 | $36.54 | $36.59 | $36.25 | $36.28 | $30.17 | 4,869,402 |
2015-11-19 | $36.52 | $36.70 | $36.46 | $36.52 | $30.37 | 4,996,089 |
2015-11-18 | $36.13 | $36.38 | $35.99 | $36.34 | $30.22 | 7,082,780 |
2015-11-17 | $36.06 | $36.22 | $35.87 | $35.93 | $29.88 | 8,339,595 |
2015-11-16 | $35.45 | $35.85 | $35.44 | $35.85 | $29.82 | 3,855,038 |
2015-11-13 | $35.51 | $35.67 | $35.32 | $35.52 | $29.54 | 4,900,369 |
2015-11-12 | $35.91 | $36.11 | $35.85 | $35.86 | $29.82 | 9,016,517 |
2015-11-11 | $36.50 | $36.51 | $36.24 | $36.31 | $30.20 | 1,828,331 |
2015-11-10 | $35.96 | $36.20 | $35.90 | $36.16 | $30.07 | 6,382,599 |
2015-11-09 | $36.48 | $36.52 | $36.12 | $36.28 | $30.17 | 4,533,695 |
2015-11-06 | $36.66 | $36.83 | $36.47 | $36.83 | $30.63 | 3,709,836 |
2015-11-05 | $37.03 | $37.09 | $36.76 | $36.88 | $30.67 | 4,842,178 |
2015-11-04 | $37.09 | $37.10 | $36.67 | $36.82 | $30.62 | 8,081,653 |
2015-11-03 | $36.99 | $37.27 | $36.88 | $37.19 | $30.93 | 8,425,148 |
2015-11-02 | $37.34 | $37.44 | $37.23 | $37.35 | $31.06 | 2,704,082 |
2015-10-30 | $36.90 | $37.15 | $36.85 | $36.85 | $30.65 | 5,971,510 |
2015-10-29 | $36.59 | $36.88 | $36.54 | $36.85 | $30.65 | 13,448,095 |
2015-10-28 | $37.00 | $37.26 | $36.53 | $36.94 | $30.72 | 11,997,845 |
2015-10-27 | $36.90 | $36.95 | $36.67 | $36.74 | $30.56 | 10,499,804 |
2015-10-26 | $37.16 | $37.24 | $37.06 | $37.15 | $30.90 | 4,017,227 |
2015-10-23 | $37.26 | $37.36 | $37.08 | $37.30 | $31.02 | 4,780,492 |
2015-10-22 | $36.70 | $37.06 | $36.67 | $36.88 | $30.67 | 7,253,321 |
2015-10-21 | $36.76 | $36.80 | $36.47 | $36.47 | $30.33 | 11,727,466 |
2015-10-20 | $36.49 | $36.59 | $36.43 | $36.51 | $30.37 | 1,995,403 |
2015-10-19 | $36.65 | $36.66 | $36.50 | $36.65 | $30.48 | 2,799,595 |
2015-10-16 | $36.61 | $36.73 | $36.50 | $36.70 | $30.52 | 4,240,067 |
2015-10-15 | $36.41 | $36.78 | $36.39 | $36.76 | $30.57 | 10,464,042 |
2015-10-14 | $36.28 | $36.44 | $36.15 | $36.34 | $30.22 | 3,219,031 |
2015-10-13 | $36.04 | $36.41 | $36.01 | $36.16 | $30.07 | 18,147,661 |
2015-10-12 | $36.43 | $36.57 | $36.41 | $36.48 | $30.34 | 1,873,219 |
2015-10-09 | $36.59 | $36.65 | $36.45 | $36.61 | $30.45 | 10,940,222 |
2015-10-08 | $35.92 | $36.46 | $35.90 | $36.44 | $30.31 | 2,965,808 |
2015-10-07 | $36.19 | $36.30 | $35.88 | $36.21 | $30.12 | 17,584,177 |
2015-10-06 | $35.69 | $36.00 | $35.66 | $35.86 | $29.82 | 3,637,607 |
2015-10-05 | $35.43 | $35.63 | $35.34 | $35.59 | $29.60 | 3,454,381 |
2015-10-02 | $34.15 | $34.86 | $34.04 | $34.86 | $28.99 | 4,508,193 |
2015-10-01 | $34.37 | $34.42 | $33.90 | $34.27 | $28.50 | 6,314,846 |
2015-09-30 | $34.39 | $34.47 | $34.02 | $34.34 | $28.56 | 7,612,456 |
2015-09-29 | $33.68 | $33.90 | $33.52 | $33.83 | $28.14 | 5,193,656 |
2015-09-28 | $33.87 | $33.92 | $33.61 | $33.66 | $27.99 | 2,956,514 |
2015-09-25 | $34.43 | $34.57 | $34.09 | $34.26 | $28.49 | 5,719,942 |
2015-09-24 | $33.78 | $34.13 | $33.56 | $33.97 | $28.25 | 25,899,466 |
2015-09-23 | $34.31 | $34.33 | $33.94 | $34.09 | $28.35 | 12,719,831 |
2015-09-22 | $34.25 | $34.33 | $33.90 | $34.19 | $28.44 | 6,943,267 |
2015-09-21 | $35.39 | $35.48 | $35.11 | $35.29 | $29.35 | 6,071,283 |
2015-09-18 | $35.53 | $35.79 | $35.37 | $35.43 | $29.47 | 5,464,597 |
2015-09-17 | $36.26 | $36.96 | $36.26 | $36.60 | $30.44 | 11,990,756 |
2015-09-16 | $36.09 | $36.30 | $36.00 | $36.27 | $30.17 | 4,723,956 |
2015-09-15 | $35.61 | $35.90 | $35.54 | $35.86 | $29.82 | 2,812,221 |
2015-09-14 | $35.60 | $35.66 | $35.41 | $35.59 | $29.60 | 8,275,361 |
2015-09-11 | $35.60 | $35.95 | $35.58 | $35.94 | $29.89 | 7,072,590 |
2015-09-10 | $35.63 | $36.10 | $35.56 | $36.03 | $29.97 | 15,515,317 |
2015-09-09 | $36.30 | $36.32 | $35.51 | $35.55 | $29.57 | 4,540,726 |
2015-09-08 | $35.76 | $35.88 | $35.53 | $35.85 | $29.82 | 4,098,566 |
BTC iShares MSCI EMU ETF (EZU) News Headlines
Recent BTC iShares MSCI EMU ETF (EZU) News
Similar Companies to BTC iShares MSCI EMU ETF (EZU) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |