SPDR EURO Stoxx 50 ETF (FEZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$56.43 ($0.37) 0.66%
SPDR EURO Stoxx 50 ETF - Daily Information
Click for more stock information on SPDR EURO Stoxx 50 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.08 |
Previous Close | $56.43 |
High | $56.47 |
Low | $56.01 |
Adjusted Open | $56.08 |
Previous Adjusted Close | $56.43 |
Adjusted High | $56.47 |
Adjusted Low | $56.01 |
About SPDR EURO Stoxx 50 ETF (FEZ)
In seeking to track the performance of the EURO STOXX 50® Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is a market capitalization weighted index designed to represent the performance of some of the largest companies across components of the 19 EURO STOXX Supersector Indexes. The EURO STOXX Supersector Indexes are subsets of the EURO STOXX Index. The EURO STOXX Index is a broad yet liquid subset of the STOXX Europe 600 Index, which covers the 600 largest companies in Europe. The Index captures approximately 60% of the free-float market capitalization of the EURO STOXX Total Market Index, which in turn covers approximately 95% of the free float market capitalization of the represented countries. Index composition is reviewed annually and weights are reviewed quarterly. The 50 companies in the Index are selected by first identifying the companies that equal approximately 60% of the free-float market capitalization of each corresponding EURO STOXX Total Market Index Supersector Index. In addition, any stocks that are currently components of the Index are added to the list. From that list, the 40 largest stocks are selected to be components of the Index. In addition, any stocks that are current components of the Index (and ranked 41-60 on the list) are included as components. If there are still less than 50 component stocks, the applicable number of the largest remaining stocks on the list ranked 41 or higher are included as components of the Index. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Belgium, Finland, France, Germany, Ireland, Italy, the Netherlands and Spain. As of November 30, 2019, the Index comprised 50 securities.The Index is sponsored by STOXX (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR EURO Stoxx 50 ETF (FEZ)
Historical Stock Data for SPDR EURO Stoxx 50 ETF (FEZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $56.08 | $56.47 | $56.01 | $56.43 | $56.43 | 1,483,611 |
2025-04-24 | $55.58 | $56.08 | $55.40 | $56.06 | $56.06 | 1,475,935 |
2025-04-23 | $55.42 | $55.87 | $55.10 | $55.27 | $55.27 | 2,745,590 |
2025-04-22 | $54.08 | $54.71 | $53.98 | $54.58 | $54.58 | 4,199,484 |
2025-04-21 | $53.87 | $54.00 | $52.81 | $53.13 | $53.13 | 4,951,720 |
2025-04-17 | $53.64 | $54.06 | $53.41 | $53.77 | $53.77 | 4,162,512 |
2025-04-16 | $53.49 | $53.92 | $53.10 | $53.30 | $53.30 | 1,542,063 |
2025-04-15 | $53.47 | $53.77 | $53.34 | $53.46 | $53.46 | 1,433,596 |
2025-04-14 | $53.01 | $53.60 | $52.63 | $53.11 | $53.11 | 2,656,824 |
2025-04-11 | $51.75 | $52.95 | $51.59 | $52.75 | $52.75 | 5,155,667 |
2025-04-10 | $51.79 | $52.10 | $50.46 | $51.76 | $51.76 | 4,262,760 |
2025-04-09 | $48.79 | $53.03 | $48.48 | $52.59 | $52.59 | 8,387,301 |
2025-04-08 | $50.21 | $50.27 | $47.63 | $48.22 | $48.22 | 6,843,022 |
2025-04-07 | $48.55 | $51.28 | $48.09 | $48.89 | $48.89 | 7,837,525 |
2025-04-04 | $51.70 | $51.83 | $50.25 | $50.27 | $50.27 | 6,680,445 |
2025-04-03 | $54.32 | $54.46 | $53.47 | $53.58 | $53.58 | 5,404,943 |
2025-04-02 | $54.33 | $55.02 | $54.28 | $54.91 | $54.91 | 1,273,252 |
2025-04-01 | $54.58 | $54.90 | $54.32 | $54.62 | $54.62 | 2,733,931 |
2025-03-31 | $54.10 | $54.50 | $53.84 | $54.41 | $54.41 | 3,067,579 |
2025-03-28 | $55.02 | $55.23 | $54.82 | $55.01 | $55.01 | 1,380,506 |
2025-03-27 | $55.14 | $55.52 | $55.00 | $55.28 | $55.28 | 3,250,183 |
2025-03-26 | $55.80 | $56.04 | $55.09 | $55.32 | $55.32 | 2,123,371 |
2025-03-25 | $56.47 | $56.54 | $56.18 | $56.41 | $56.41 | 1,204,738 |
2025-03-24 | $55.76 | $56.03 | $55.61 | $55.87 | $55.87 | 2,607,658 |
2025-03-21 | $55.99 | $56.11 | $55.77 | $56.01 | $56.01 | 4,638,272 |
2025-03-20 | $56.20 | $56.63 | $56.18 | $56.56 | $56.56 | 1,955,120 |
2025-03-19 | $57.17 | $57.68 | $57.05 | $57.45 | $57.45 | 3,390,299 |
2025-03-18 | $57.29 | $57.49 | $57.00 | $57.35 | $57.35 | 1,813,433 |
2025-03-17 | $56.64 | $57.23 | $56.52 | $57.13 | $57.13 | 1,444,060 |
2025-03-14 | $56.06 | $56.51 | $55.87 | $56.48 | $56.48 | 1,930,368 |
2025-03-13 | $55.34 | $55.63 | $55.06 | $55.16 | $55.16 | 2,602,735 |
2025-03-12 | $56.05 | $56.05 | $55.51 | $55.80 | $55.80 | 2,559,928 |
2025-03-11 | $56.09 | $56.14 | $55.22 | $55.79 | $55.79 | 2,487,649 |
2025-03-10 | $56.15 | $56.37 | $55.25 | $55.70 | $55.70 | 2,752,366 |
2025-03-07 | $56.53 | $57.35 | $56.48 | $57.25 | $57.25 | 3,236,440 |
2025-03-06 | $56.66 | $57.42 | $56.43 | $56.55 | $56.55 | 4,721,887 |
2025-03-05 | $56.45 | $57.21 | $56.44 | $57.05 | $57.05 | 6,756,209 |
2025-03-04 | $54.40 | $55.87 | $53.91 | $55.28 | $55.28 | 3,617,496 |
2025-03-03 | $55.67 | $55.84 | $54.71 | $55.12 | $55.12 | 2,981,519 |
2025-02-28 | $54.12 | $54.37 | $53.51 | $54.06 | $54.06 | 2,791,685 |
2025-02-27 | $54.61 | $54.61 | $53.85 | $53.85 | $53.85 | 3,195,847 |
2025-02-26 | $55.22 | $55.67 | $54.89 | $55.03 | $55.03 | 1,621,058 |
2025-02-25 | $54.94 | $55.15 | $54.60 | $54.87 | $54.87 | 2,671,553 |
2025-02-24 | $54.68 | $54.69 | $54.26 | $54.31 | $54.31 | 1,646,442 |
2025-02-21 | $54.85 | $54.86 | $54.33 | $54.45 | $54.45 | 1,351,274 |
2025-02-20 | $54.82 | $54.93 | $54.57 | $54.80 | $54.80 | 2,083,511 |
2025-02-19 | $54.60 | $54.66 | $54.25 | $54.43 | $54.43 | 2,444,954 |
2025-02-18 | $55.36 | $55.50 | $55.22 | $55.33 | $55.33 | 3,085,203 |
2025-02-14 | $55.35 | $55.44 | $54.99 | $55.03 | $55.03 | 1,824,593 |
2025-02-13 | $54.43 | $54.92 | $54.16 | $54.66 | $54.66 | 2,671,954 |
2025-02-12 | $53.28 | $54.25 | $53.21 | $54.14 | $54.14 | 5,403,201 |
2025-02-11 | $52.88 | $53.58 | $52.88 | $53.46 | $53.46 | 1,989,527 |
2025-02-10 | $52.66 | $52.91 | $52.62 | $52.91 | $52.91 | 1,754,339 |
2025-02-07 | $53.07 | $53.10 | $52.37 | $52.45 | $52.45 | 5,562,434 |
2025-02-06 | $52.84 | $53.19 | $52.80 | $53.01 | $53.01 | 2,262,378 |
2025-02-05 | $52.40 | $52.61 | $52.27 | $52.57 | $52.57 | 1,760,535 |
2025-02-04 | $51.90 | $52.26 | $51.86 | $52.26 | $52.26 | 1,543,057 |
2025-02-03 | $50.93 | $51.60 | $50.71 | $51.16 | $51.16 | 2,973,632 |
2025-01-31 | $52.50 | $52.79 | $52.01 | $52.12 | $52.12 | 3,558,557 |
2025-01-30 | $52.55 | $52.89 | $52.36 | $52.59 | $52.59 | 965,231 |
2025-01-29 | $52.02 | $52.19 | $51.85 | $52.04 | $52.04 | 748,917 |
2025-01-28 | $51.99 | $51.99 | $51.52 | $51.92 | $51.92 | 982,479 |
2025-01-27 | $51.89 | $52.24 | $51.84 | $52.24 | $52.24 | 874,261 |
2025-01-24 | $52.34 | $52.47 | $52.16 | $52.16 | $52.16 | 1,711,319 |
2025-01-23 | $51.78 | $52.18 | $51.64 | $52.07 | $52.07 | 1,345,437 |
2025-01-22 | $51.87 | $51.92 | $51.65 | $51.67 | $51.67 | 1,061,740 |
2025-01-21 | $51.27 | $51.58 | $51.17 | $51.56 | $51.56 | 2,486,204 |
2025-01-17 | $50.62 | $50.85 | $50.43 | $50.43 | $50.43 | 2,239,126 |
2025-01-16 | $49.98 | $50.40 | $49.90 | $50.22 | $50.22 | 2,018,254 |
2025-01-15 | $49.69 | $49.72 | $49.31 | $49.46 | $49.46 | 1,259,374 |
2025-01-14 | $48.92 | $49.05 | $48.74 | $48.96 | $48.96 | 825,412 |
2025-01-13 | $48.08 | $48.50 | $48.03 | $48.50 | $48.50 | 1,072,512 |
2025-01-10 | $49.12 | $49.12 | $48.50 | $48.69 | $48.69 | 1,339,286 |
2025-01-08 | $49.00 | $49.21 | $48.76 | $49.10 | $49.10 | 944,730 |
2025-01-07 | $49.88 | $49.88 | $49.26 | $49.32 | $49.32 | 1,703,009 |
2025-01-06 | $48.87 | $49.53 | $48.82 | $49.17 | $49.17 | 2,937,419 |
2025-01-03 | $47.93 | $47.98 | $47.65 | $47.94 | $47.94 | 1,665,609 |
2025-01-02 | $48.08 | $48.21 | $47.66 | $47.66 | $47.66 | 1,906,315 |
2024-12-31 | $48.33 | $48.60 | $48.01 | $48.15 | $48.15 | 2,805,402 |
2024-12-30 | $48.26 | $48.34 | $47.95 | $48.18 | $48.18 | 1,255,920 |
2024-12-27 | $48.51 | $48.69 | $48.36 | $48.58 | $48.58 | 1,132,961 |
2024-12-26 | $48.64 | $48.81 | $48.53 | $48.78 | $48.78 | 1,129,769 |
2024-12-24 | $48.28 | $48.62 | $48.20 | $48.57 | $48.57 | 935,457 |
2024-12-23 | $48.08 | $48.40 | $47.90 | $48.40 | $48.40 | 1,118,834 |
2024-12-20 | $47.89 | $48.68 | $47.84 | $48.28 | $48.12 | 3,456,151 |
2024-12-19 | $48.61 | $48.63 | $48.21 | $48.26 | $48.10 | 1,836,291 |
2024-12-18 | $49.70 | $49.92 | $48.35 | $48.38 | $48.22 | 1,842,217 |
2024-12-17 | $49.67 | $49.77 | $49.58 | $49.64 | $49.48 | 1,448,177 |
2024-12-16 | $49.70 | $49.85 | $49.59 | $49.63 | $49.47 | 1,231,487 |
2024-12-13 | $50.00 | $50.00 | $49.68 | $49.89 | $49.73 | 4,040,006 |
2024-12-12 | $49.71 | $50.00 | $49.58 | $49.58 | $49.42 | 1,195,058 |
2024-12-11 | $49.83 | $49.90 | $49.61 | $49.89 | $49.73 | 2,339,692 |
2024-12-10 | $50.07 | $50.07 | $49.70 | $49.73 | $49.57 | 788,631 |
2024-12-09 | $50.52 | $50.59 | $50.14 | $50.17 | $50.01 | 889,208 |
2024-12-06 | $50.34 | $50.41 | $50.07 | $50.19 | $50.03 | 1,576,951 |
2024-12-05 | $49.89 | $50.07 | $49.84 | $50.02 | $49.86 | 2,272,026 |
2024-12-04 | $49.41 | $49.59 | $49.28 | $49.39 | $49.23 | 1,064,362 |
2024-12-03 | $48.89 | $49.16 | $48.76 | $49.04 | $48.88 | 1,395,960 |
2024-12-02 | $48.49 | $48.80 | $48.11 | $48.71 | $48.55 | 1,656,101 |
2024-11-29 | $47.96 | $48.58 | $47.93 | $48.57 | $48.57 | 1,304,642 |
2024-11-27 | $47.72 | $47.91 | $47.63 | $47.85 | $47.85 | 3,293,719 |
2024-11-26 | $48.03 | $48.07 | $47.51 | $47.63 | $47.63 | 1,444,003 |
2024-11-25 | $48.30 | $48.33 | $47.86 | $47.95 | $47.95 | 1,556,610 |
2024-11-22 | $47.45 | $47.83 | $47.44 | $47.70 | $47.70 | 2,371,894 |
2024-11-21 | $47.59 | $47.78 | $47.41 | $47.72 | $47.72 | 2,102,775 |
2024-11-20 | $47.83 | $47.89 | $47.45 | $47.82 | $47.82 | 1,132,770 |
2024-11-19 | $47.62 | $48.18 | $47.58 | $48.05 | $48.05 | 2,053,117 |
2024-11-18 | $47.99 | $48.47 | $47.99 | $48.34 | $48.34 | 681,905 |
2024-11-15 | $48.37 | $48.38 | $48.06 | $48.18 | $48.18 | 1,503,247 |
2024-11-14 | $48.64 | $48.78 | $48.27 | $48.32 | $48.32 | 2,314,110 |
2024-11-13 | $47.87 | $47.93 | $47.37 | $47.91 | $47.91 | 4,212,216 |
2024-11-12 | $48.73 | $48.75 | $47.94 | $48.16 | $48.16 | 1,860,208 |
2024-11-11 | $49.51 | $49.58 | $49.18 | $49.18 | $49.18 | 1,146,255 |
2024-11-08 | $49.50 | $49.51 | $49.07 | $49.36 | $49.36 | 1,539,762 |
2024-11-07 | $50.03 | $50.34 | $49.89 | $50.28 | $50.28 | 1,853,078 |
2024-11-06 | $49.44 | $49.51 | $49.04 | $49.38 | $49.38 | 3,576,215 |
2024-11-05 | $50.51 | $50.99 | $50.48 | $50.80 | $50.80 | 402,278 |
2024-11-04 | $50.65 | $50.75 | $50.30 | $50.34 | $50.34 | 266,325 |
2024-11-01 | $50.56 | $50.67 | $50.33 | $50.43 | $50.43 | 555,750 |
2024-10-31 | $50.38 | $50.38 | $49.81 | $50.25 | $50.25 | 1,597,901 |
2024-10-30 | $50.40 | $50.82 | $50.35 | $50.61 | $50.61 | 1,266,490 |
2024-10-29 | $51.13 | $51.25 | $50.96 | $51.10 | $51.10 | 899,460 |
2024-10-28 | $51.02 | $51.39 | $50.99 | $51.30 | $51.30 | 895,766 |
2024-10-25 | $51.19 | $51.22 | $50.70 | $50.78 | $50.78 | 473,693 |
2024-10-24 | $51.20 | $51.21 | $50.77 | $50.98 | $50.98 | 573,980 |
2024-10-23 | $50.66 | $50.82 | $50.36 | $50.58 | $50.58 | 358,711 |
2024-10-22 | $50.95 | $51.02 | $50.83 | $50.90 | $50.90 | 375,364 |
2024-10-21 | $51.45 | $51.50 | $51.04 | $51.09 | $51.09 | 262,077 |
2024-10-18 | $51.63 | $51.75 | $51.51 | $51.75 | $51.75 | 277,791 |
2024-10-17 | $51.29 | $51.32 | $51.05 | $51.06 | $51.06 | 789,312 |
2024-10-16 | $51.13 | $51.16 | $50.88 | $50.99 | $50.99 | 511,622 |
2024-10-15 | $52.36 | $52.39 | $51.10 | $51.26 | $51.26 | 1,096,381 |
2024-10-14 | $52.28 | $52.64 | $52.26 | $52.63 | $52.63 | 248,141 |
2024-10-11 | $51.95 | $52.32 | $51.95 | $52.32 | $52.32 | 332,440 |
2024-10-10 | $52.00 | $52.00 | $51.69 | $51.99 | $51.99 | 440,255 |
2024-10-09 | $51.75 | $52.16 | $51.75 | $52.12 | $52.12 | 306,926 |
2024-10-08 | $51.91 | $52.07 | $51.76 | $51.91 | $51.91 | 611,172 |
2024-10-07 | $52.05 | $52.12 | $51.72 | $51.90 | $51.90 | 435,621 |
2024-10-04 | $51.87 | $52.16 | $51.77 | $52.12 | $52.12 | 766,244 |
2024-10-03 | $51.85 | $51.99 | $51.58 | $51.74 | $51.74 | 513,892 |
2024-10-02 | $52.22 | $52.40 | $52.01 | $52.29 | $52.29 | 407,913 |
2024-10-01 | $52.99 | $53.06 | $52.10 | $52.41 | $52.41 | 707,384 |
2024-09-30 | $53.53 | $53.56 | $52.99 | $53.24 | $53.24 | 588,612 |
2024-09-27 | $54.03 | $54.16 | $53.74 | $53.81 | $53.81 | 717,989 |
2024-09-26 | $53.57 | $53.91 | $53.41 | $53.81 | $53.81 | 757,231 |
2024-09-25 | $52.65 | $52.67 | $52.20 | $52.22 | $52.22 | 384,328 |
2024-09-24 | $52.43 | $52.72 | $52.32 | $52.71 | $52.71 | 562,959 |
2024-09-23 | $51.94 | $52.00 | $51.81 | $51.94 | $51.94 | 508,976 |
2024-09-20 | $52.31 | $52.32 | $51.87 | $52.04 | $51.96 | 777,564 |
2024-09-19 | $52.54 | $52.90 | $52.26 | $52.72 | $52.63 | 1,414,167 |
2024-09-18 | $51.64 | $52.16 | $51.35 | $51.49 | $51.41 | 799,027 |
2024-09-17 | $51.81 | $51.84 | $51.42 | $51.62 | $51.54 | 373,737 |
2024-09-16 | $51.42 | $51.66 | $51.31 | $51.65 | $51.65 | 433,262 |
2024-09-13 | $51.20 | $51.52 | $51.20 | $51.36 | $51.36 | 1,146,298 |
2024-09-12 | $50.64 | $51.15 | $50.47 | $51.12 | $51.12 | 611,297 |
2024-09-11 | $50.45 | $50.79 | $49.86 | $50.76 | $50.76 | 789,000 |
2024-09-10 | $50.33 | $50.34 | $49.83 | $50.22 | $50.22 | 922,244 |
2024-09-09 | $50.43 | $50.67 | $50.37 | $50.57 | $50.57 | 2,554,546 |
2024-09-06 | $51.16 | $51.24 | $50.10 | $50.16 | $50.16 | 2,840,943 |
2024-09-05 | $51.23 | $51.38 | $51.03 | $51.11 | $51.11 | 1,832,114 |
2024-09-04 | $51.21 | $51.60 | $51.19 | $51.36 | $51.36 | 540,353 |
2024-09-03 | $52.35 | $52.36 | $51.48 | $51.59 | $51.59 | 1,579,214 |
2024-08-30 | $52.60 | $52.68 | $52.22 | $52.53 | $52.53 | 596,615 |
2024-08-29 | $52.61 | $52.78 | $52.30 | $52.39 | $52.39 | 622,639 |
2024-08-28 | $52.36 | $52.45 | $52.01 | $52.25 | $52.25 | 340,007 |
2024-08-27 | $52.34 | $52.53 | $52.25 | $52.44 | $52.44 | 545,119 |
2024-08-26 | $52.33 | $52.43 | $52.22 | $52.29 | $52.29 | 269,376 |
2024-08-23 | $52.02 | $52.56 | $51.98 | $52.54 | $52.54 | 561,684 |
2024-08-22 | $52.20 | $52.23 | $51.66 | $51.69 | $51.69 | 466,513 |
2024-08-21 | $51.95 | $52.25 | $51.82 | $52.17 | $52.17 | 486,145 |
2024-08-20 | $51.64 | $51.78 | $51.49 | $51.66 | $51.66 | 754,649 |
2024-08-19 | $51.34 | $51.72 | $51.27 | $51.67 | $51.67 | 1,440,166 |
2024-08-16 | $50.72 | $51.05 | $50.72 | $51.00 | $51.00 | 411,802 |
2024-08-15 | $50.30 | $50.67 | $50.28 | $50.60 | $50.60 | 1,426,054 |
2024-08-14 | $49.74 | $49.82 | $49.62 | $49.81 | $49.81 | 1,603,425 |
2024-08-13 | $48.90 | $49.46 | $48.85 | $49.46 | $49.46 | 648,500 |
2024-08-12 | $48.83 | $48.92 | $48.59 | $48.67 | $48.67 | 1,269,398 |
2024-08-09 | $48.57 | $48.93 | $48.47 | $48.85 | $48.85 | 1,381,960 |
2024-08-08 | $48.45 | $48.83 | $48.25 | $48.76 | $48.76 | 2,073,723 |
2024-08-07 | $48.60 | $48.87 | $47.96 | $47.98 | $47.98 | 1,797,343 |
2024-08-06 | $47.40 | $48.07 | $47.36 | $47.74 | $47.74 | 1,152,544 |
2024-08-05 | $47.24 | $48.12 | $47.11 | $47.72 | $47.72 | 4,797,661 |
2024-08-02 | $48.58 | $48.67 | $48.17 | $48.45 | $48.45 | 969,128 |
2024-08-01 | $49.68 | $49.80 | $48.68 | $48.93 | $48.93 | 701,283 |
2024-07-31 | $50.41 | $50.57 | $50.17 | $50.31 | $50.31 | 941,178 |
2024-07-30 | $50.07 | $50.14 | $49.73 | $49.93 | $49.93 | 648,194 |
2024-07-29 | $49.89 | $49.99 | $49.57 | $49.79 | $49.79 | 541,155 |
2024-07-26 | $50.21 | $50.54 | $50.13 | $50.45 | $50.45 | 917,589 |
2024-07-25 | $49.61 | $50.16 | $49.34 | $49.73 | $49.73 | 1,164,397 |
2024-07-24 | $50.45 | $50.51 | $49.90 | $49.94 | $49.94 | 1,046,868 |
2024-07-23 | $50.84 | $50.90 | $50.67 | $50.71 | $50.71 | 1,127,120 |
2024-07-22 | $50.90 | $51.09 | $50.75 | $51.05 | $51.05 | 1,646,204 |
2024-07-19 | $50.24 | $50.28 | $50.01 | $50.06 | $50.06 | 3,087,179 |
2024-07-18 | $51.22 | $51.25 | $50.43 | $50.54 | $50.54 | 1,508,888 |
2024-07-17 | $51.04 | $51.24 | $50.87 | $50.93 | $50.93 | 1,908,667 |
2024-07-16 | $51.39 | $51.62 | $51.24 | $51.62 | $51.62 | 2,271,324 |
2024-07-15 | $52.08 | $52.10 | $51.58 | $51.65 | $51.65 | 1,104,406 |
2024-07-12 | $52.00 | $52.54 | $52.00 | $52.32 | $52.32 | 1,402,824 |
2024-07-11 | $51.78 | $51.84 | $51.44 | $51.48 | $51.48 | 1,338,255 |
2024-07-10 | $50.97 | $51.39 | $50.96 | $51.35 | $51.35 | 1,410,146 |
2024-07-09 | $50.88 | $50.89 | $50.46 | $50.62 | $50.62 | 1,046,275 |
2024-07-08 | $51.68 | $51.76 | $51.20 | $51.27 | $51.27 | 1,528,599 |
2024-07-05 | $51.68 | $51.68 | $51.14 | $51.57 | $51.57 | 1,468,429 |
2024-07-03 | $50.99 | $51.22 | $50.89 | $51.22 | $51.22 | 1,200,369 |
2024-07-02 | $50.06 | $50.38 | $50.02 | $50.36 | $50.36 | 1,111,235 |
2024-07-01 | $50.77 | $50.86 | $50.36 | $50.59 | $50.59 | 1,719,165 |
2024-06-28 | $49.83 | $50.12 | $49.78 | $50.03 | $50.03 | 1,923,759 |
2024-06-27 | $50.19 | $50.32 | $49.94 | $50.10 | $50.10 | 3,850,243 |
2024-06-26 | $49.85 | $50.18 | $49.77 | $50.09 | $50.09 | 1,486,240 |
2024-06-25 | $50.14 | $50.55 | $50.03 | $50.50 | $50.50 | 899,729 |
2024-06-24 | $50.57 | $50.83 | $50.40 | $50.46 | $50.46 | 1,275,501 |
2024-06-21 | $51.03 | $51.21 | $50.80 | $51.07 | $51.07 | 1,806,844 |
2024-06-20 | $51.38 | $51.63 | $51.29 | $51.51 | $51.51 | 3,438,919 |
2024-06-18 | $51.20 | $51.50 | $51.20 | $51.39 | $51.39 | 1,626,017 |
2024-06-17 | $50.91 | $51.27 | $50.65 | $51.23 | $51.23 | 2,213,106 |
2024-06-14 | $50.40 | $50.58 | $50.09 | $50.46 | $50.46 | 2,826,841 |
2024-06-13 | $52.44 | $52.44 | $51.57 | $51.82 | $51.82 | 923,690 |
2024-06-12 | $53.03 | $53.30 | $52.87 | $53.01 | $53.01 | 1,461,186 |
2024-06-11 | $51.96 | $52.17 | $51.65 | $52.06 | $52.06 | 797,219 |
2024-06-10 | $52.24 | $52.76 | $52.16 | $52.72 | $52.72 | 1,180,483 |
2024-06-07 | $53.24 | $53.42 | $53.04 | $53.06 | $53.06 | 1,403,150 |
2024-06-06 | $53.74 | $53.84 | $53.66 | $53.82 | $53.82 | 4,742,062 |
2024-06-05 | $53.48 | $53.58 | $53.15 | $53.57 | $53.57 | 689,989 |
2024-06-04 | $52.79 | $52.90 | $52.46 | $52.70 | $52.70 | 1,119,687 |
2024-06-03 | $53.19 | $53.27 | $52.74 | $53.09 | $53.09 | 1,183,397 |
2024-05-31 | $52.86 | $52.99 | $52.54 | $52.93 | $52.93 | 493,416 |
2024-05-30 | $52.44 | $52.78 | $52.44 | $52.66 | $52.66 | 930,263 |
2024-05-29 | $52.34 | $52.56 | $52.24 | $52.28 | $52.28 | 566,349 |
2024-05-28 | $53.37 | $53.38 | $53.04 | $53.24 | $53.24 | 871,174 |
2024-05-24 | $52.95 | $53.25 | $52.90 | $53.20 | $53.20 | 520,511 |
2024-05-23 | $53.42 | $53.42 | $52.54 | $52.70 | $52.70 | 900,819 |
2024-05-22 | $53.08 | $53.13 | $52.70 | $52.90 | $52.90 | 719,585 |
2024-05-21 | $53.21 | $53.40 | $53.13 | $53.39 | $53.39 | 397,194 |
2024-05-20 | $53.55 | $53.62 | $53.43 | $53.45 | $53.45 | 597,442 |
2024-05-17 | $53.31 | $53.55 | $53.25 | $53.52 | $53.52 | 677,485 |
2024-05-16 | $53.63 | $53.64 | $53.33 | $53.37 | $53.37 | 649,989 |
2024-05-15 | $53.61 | $53.93 | $53.48 | $53.92 | $53.92 | 1,787,058 |
2024-05-14 | $53.25 | $53.47 | $53.19 | $53.45 | $53.45 | 1,239,500 |
2024-05-13 | $53.13 | $53.27 | $53.04 | $53.11 | $53.11 | 769,168 |
2024-05-10 | $53.10 | $53.18 | $52.96 | $53.06 | $53.06 | 773,515 |
2024-05-09 | $52.52 | $52.88 | $52.43 | $52.87 | $52.87 | 895,832 |
2024-05-08 | $52.24 | $52.45 | $52.21 | $52.36 | $52.36 | 1,093,130 |
2024-05-07 | $52.17 | $52.26 | $52.04 | $52.10 | $52.10 | 841,733 |
2024-05-06 | $51.59 | $51.78 | $51.51 | $51.72 | $51.72 | 793,161 |
2024-05-03 | $51.39 | $51.48 | $51.00 | $51.22 | $51.22 | 978,165 |
2024-05-02 | $50.73 | $50.85 | $50.35 | $50.74 | $50.74 | 1,860,573 |
2024-05-01 | $50.42 | $50.95 | $50.11 | $50.34 | $50.34 | 2,113,637 |
2024-04-30 | $51.07 | $51.25 | $50.46 | $50.50 | $50.50 | 993,444 |
2024-04-29 | $51.48 | $51.56 | $51.34 | $51.51 | $51.51 | 924,250 |
2024-04-26 | $51.41 | $51.76 | $51.36 | $51.67 | $51.67 | 1,087,399 |
2024-04-25 | $50.51 | $51.20 | $50.38 | $51.12 | $51.12 | 1,958,982 |
2024-04-24 | $51.61 | $51.61 | $51.14 | $51.37 | $51.37 | 3,256,944 |
2024-04-23 | $51.10 | $51.67 | $51.00 | $51.59 | $51.59 | 1,115,840 |
2024-04-22 | $50.39 | $50.87 | $50.32 | $50.67 | $50.67 | 1,140,205 |
2024-04-19 | $50.31 | $50.42 | $49.92 | $50.12 | $50.12 | 1,593,911 |
2024-04-18 | $50.26 | $50.54 | $50.07 | $50.18 | $50.18 | 1,323,045 |
2024-04-17 | $50.68 | $50.68 | $49.96 | $50.21 | $50.21 | 1,436,762 |
2024-04-16 | $50.11 | $50.38 | $49.89 | $50.14 | $50.14 | 2,742,557 |
2024-04-15 | $51.20 | $51.27 | $50.24 | $50.29 | $50.29 | 1,092,965 |
2024-04-12 | $50.53 | $50.77 | $50.19 | $50.26 | $50.26 | 2,262,429 |
2024-04-11 | $51.43 | $51.43 | $50.61 | $51.35 | $51.35 | 1,977,428 |
2024-04-10 | $51.17 | $51.63 | $51.09 | $51.37 | $51.37 | 1,897,928 |
2024-04-09 | $52.32 | $52.43 | $51.76 | $52.01 | $52.01 | 1,409,578 |
2024-04-08 | $52.39 | $52.46 | $52.27 | $52.32 | $52.32 | 612,930 |
2024-04-05 | $51.76 | $52.11 | $51.62 | $51.98 | $51.98 | 1,484,969 |
2024-04-04 | $52.84 | $52.87 | $51.83 | $51.90 | $51.90 | 1,755,987 |
2024-04-03 | $52.16 | $52.60 | $52.15 | $52.51 | $52.51 | 1,027,213 |
2024-04-02 | $52.04 | $52.08 | $51.88 | $52.07 | $52.07 | 2,066,233 |
2024-04-01 | $52.63 | $53.02 | $52.60 | $52.67 | $52.67 | 2,403,115 |
2024-03-28 | $52.62 | $52.68 | $52.49 | $52.55 | $52.55 | 1,941,837 |
2024-03-27 | $52.69 | $52.81 | $52.57 | $52.79 | $52.79 | 1,146,614 |
2024-03-26 | $52.59 | $52.68 | $52.34 | $52.36 | $52.36 | 963,932 |
2024-03-25 | $52.08 | $52.40 | $52.07 | $52.25 | $52.25 | 330,150 |
2024-03-22 | $51.90 | $52.16 | $51.90 | $52.09 | $52.09 | 516,377 |
2024-03-21 | $52.43 | $52.53 | $52.34 | $52.36 | $52.36 | 992,480 |
2024-03-20 | $51.82 | $52.63 | $51.81 | $52.60 | $52.60 | 992,815 |
2024-03-19 | $51.84 | $52.06 | $51.74 | $51.88 | $51.88 | 652,570 |
2024-03-18 | $52.04 | $52.04 | $51.71 | $51.75 | $51.75 | 519,746 |
2024-03-15 | $52.19 | $52.29 | $51.95 | $52.12 | $52.02 | 601,386 |
2024-03-14 | $52.41 | $52.43 | $51.79 | $52.04 | $51.94 | 915,873 |
2024-03-13 | $52.47 | $52.59 | $52.38 | $52.45 | $52.35 | 745,700 |
2024-03-12 | $51.72 | $52.24 | $51.47 | $52.24 | $52.14 | 960,375 |
2024-03-11 | $51.64 | $51.68 | $51.37 | $51.64 | $51.54 | 936,782 |
2024-03-08 | $52.25 | $52.30 | $51.72 | $51.75 | $51.75 | 3,917,157 |
2024-03-07 | $51.76 | $52.29 | $51.70 | $52.23 | $52.23 | 675,185 |
2024-03-06 | $51.24 | $51.48 | $51.18 | $51.35 | $51.35 | 575,544 |
2024-03-05 | $50.95 | $51.14 | $50.55 | $50.73 | $50.73 | 599,371 |
2024-03-04 | $50.98 | $51.18 | $50.95 | $51.07 | $51.07 | 1,466,978 |
2024-03-01 | $50.66 | $50.93 | $50.41 | $50.91 | $50.91 | 3,173,991 |
2024-02-29 | $50.74 | $50.85 | $50.38 | $50.71 | $50.71 | 940,575 |
2024-02-28 | $50.62 | $50.78 | $50.56 | $50.66 | $50.66 | 766,691 |
2024-02-27 | $50.66 | $50.83 | $50.55 | $50.77 | $50.77 | 1,148,366 |
2024-02-26 | $50.57 | $50.62 | $50.43 | $50.53 | $50.53 | 872,399 |
2024-02-23 | $50.60 | $50.62 | $50.41 | $50.47 | $50.47 | 1,235,764 |
2024-02-22 | $50.25 | $50.49 | $50.17 | $50.44 | $50.44 | 1,702,301 |
2024-02-21 | $49.35 | $49.68 | $49.34 | $49.65 | $49.65 | 1,202,288 |
2024-02-20 | $49.32 | $49.40 | $49.16 | $49.33 | $49.33 | 742,657 |
2024-02-16 | $49.04 | $49.26 | $48.91 | $49.01 | $49.01 | 2,461,270 |
2024-02-15 | $48.79 | $49.13 | $48.78 | $49.12 | $49.12 | 811,746 |
2024-02-14 | $48.24 | $48.55 | $48.22 | $48.54 | $48.54 | 549,786 |
2024-02-13 | $48.03 | $48.18 | $47.71 | $47.89 | $47.89 | 787,208 |
2024-02-12 | $48.80 | $49.03 | $48.78 | $48.85 | $48.85 | 516,805 |
2024-02-09 | $48.61 | $48.89 | $48.48 | $48.86 | $48.86 | 398,370 |
2024-02-08 | $48.54 | $48.63 | $48.45 | $48.51 | $48.51 | 570,195 |
2024-02-07 | $48.25 | $48.37 | $48.10 | $48.34 | $48.34 | 1,366,155 |
2024-02-06 | $47.99 | $48.33 | $47.97 | $48.33 | $48.33 | 654,228 |
2024-02-05 | $47.77 | $48.02 | $47.55 | $47.94 | $47.94 | 812,078 |
2024-02-02 | $48.12 | $48.17 | $47.92 | $48.12 | $48.12 | 802,179 |
2024-02-01 | $48.06 | $48.45 | $47.92 | $48.43 | $48.43 | 744,680 |
2024-01-31 | $48.46 | $48.53 | $47.79 | $47.85 | $47.85 | 1,963,164 |
2024-01-30 | $48.37 | $48.42 | $48.22 | $48.36 | $48.36 | 693,177 |
2024-01-29 | $47.87 | $48.28 | $47.79 | $48.26 | $48.26 | 1,412,723 |
2024-01-26 | $48.09 | $48.20 | $48.03 | $48.10 | $48.10 | 1,116,484 |
2024-01-25 | $47.57 | $47.67 | $47.36 | $47.67 | $47.67 | 926,301 |
2024-01-24 | $47.59 | $47.75 | $47.40 | $47.42 | $47.42 | 1,270,208 |
2024-01-23 | $46.33 | $46.49 | $46.23 | $46.49 | $46.49 | 610,812 |
2024-01-22 | $46.62 | $46.75 | $46.56 | $46.58 | $46.58 | 935,929 |
2024-01-19 | $46.26 | $46.62 | $46.15 | $46.61 | $46.61 | 2,140,731 |
2024-01-18 | $46.11 | $46.46 | $46.03 | $46.45 | $46.45 | 1,179,681 |
2024-01-17 | $45.63 | $45.82 | $45.44 | $45.80 | $45.80 | 1,462,995 |
2024-01-16 | $46.16 | $46.32 | $45.98 | $46.09 | $46.09 | 1,051,119 |
2024-01-12 | $47.02 | $47.16 | $46.84 | $46.95 | $46.95 | 938,599 |
2024-01-11 | $47.02 | $47.08 | $46.42 | $46.89 | $46.89 | 1,447,119 |
2024-01-10 | $46.75 | $47.03 | $46.65 | $46.95 | $46.95 | 1,181,751 |
2024-01-09 | $46.61 | $46.80 | $46.52 | $46.69 | $46.69 | 2,221,795 |
2024-01-08 | $46.88 | $47.21 | $46.83 | $47.21 | $47.21 | 757,557 |
2024-01-05 | $46.54 | $47.05 | $46.50 | $46.61 | $46.61 | 3,869,618 |
2024-01-04 | $46.58 | $46.94 | $46.55 | $46.68 | $46.68 | 1,280,323 |
2024-01-03 | $46.39 | $46.60 | $46.24 | $46.47 | $46.47 | 1,671,093 |
2024-01-02 | $47.21 | $47.33 | $47.06 | $47.12 | $47.12 | 1,443,917 |
2023-12-29 | $47.87 | $48.03 | $47.68 | $47.81 | $47.81 | 765,875 |
2023-12-28 | $47.88 | $47.98 | $47.74 | $47.76 | $47.76 | 971,382 |
2023-12-27 | $47.96 | $48.19 | $47.92 | $48.16 | $48.16 | 829,792 |
2023-12-26 | $47.73 | $48.02 | $47.57 | $47.96 | $47.96 | 1,044,646 |
2023-12-22 | $47.71 | $47.77 | $47.45 | $47.61 | $47.61 | 2,106,603 |
2023-12-21 | $47.47 | $47.74 | $47.33 | $47.73 | $47.73 | 784,226 |
2023-12-20 | $47.45 | $47.59 | $46.96 | $46.97 | $46.97 | 1,756,664 |
2023-12-19 | $47.47 | $47.70 | $47.46 | $47.70 | $47.70 | 1,777,407 |
2023-12-18 | $47.30 | $47.31 | $47.09 | $47.27 | $47.27 | 772,799 |
2023-12-15 | $47.55 | $47.71 | $47.34 | $47.36 | $47.24 | 2,202,146 |
2023-12-14 | $47.70 | $48.00 | $47.54 | $47.84 | $47.72 | 3,198,100 |
2023-12-13 | $47.04 | $47.69 | $46.74 | $47.65 | $47.53 | 1,481,805 |
2023-12-12 | $46.88 | $47.04 | $46.79 | $47.03 | $47.03 | 831,247 |
2023-12-11 | $46.66 | $46.91 | $46.66 | $46.88 | $46.88 | 542,883 |
2023-12-08 | $46.37 | $46.76 | $46.35 | $46.72 | $46.72 | 1,145,951 |
2023-12-07 | $46.18 | $46.40 | $46.07 | $46.35 | $46.35 | 588,702 |
2023-12-06 | $46.37 | $46.52 | $46.09 | $46.09 | $46.09 | 1,033,961 |
2023-12-05 | $45.99 | $46.18 | $45.90 | $46.07 | $46.07 | 1,825,929 |
2023-12-04 | $45.71 | $45.95 | $45.65 | $45.94 | $45.94 | 2,342,140 |
2023-12-01 | $45.70 | $46.11 | $45.64 | $46.05 | $46.05 | 1,072,295 |
2023-11-30 | $45.80 | $45.81 | $45.61 | $45.73 | $45.73 | 1,451,510 |
2023-11-29 | $45.90 | $46.07 | $45.77 | $45.90 | $45.90 | 1,174,926 |
2023-11-28 | $45.51 | $45.80 | $45.47 | $45.64 | $45.64 | 745,253 |
2023-11-27 | $45.71 | $45.73 | $45.51 | $45.63 | $45.63 | 1,440,448 |
2023-11-24 | $45.62 | $45.81 | $45.56 | $45.81 | $45.81 | 2,057,202 |
2023-11-22 | $45.34 | $45.40 | $45.16 | $45.33 | $45.33 | 1,794,924 |
2023-11-21 | $45.50 | $45.51 | $45.21 | $45.28 | $45.28 | 1,433,390 |
2023-11-20 | $45.36 | $45.65 | $45.32 | $45.58 | $45.58 | 1,044,906 |
2023-11-17 | $45.13 | $45.39 | $45.04 | $45.34 | $45.34 | 1,807,361 |
2023-11-16 | $44.74 | $44.97 | $44.63 | $44.76 | $44.76 | 1,158,194 |
2023-11-15 | $44.71 | $44.87 | $44.63 | $44.74 | $44.74 | 2,597,757 |
2023-11-14 | $44.27 | $44.72 | $44.27 | $44.65 | $44.65 | 1,659,303 |
2023-11-13 | $42.97 | $43.38 | $42.91 | $43.32 | $43.32 | 1,749,426 |
2023-11-10 | $42.89 | $43.21 | $42.57 | $43.18 | $43.18 | 805,453 |
2023-11-09 | $43.16 | $43.34 | $42.81 | $42.84 | $42.84 | 1,234,934 |
2023-11-08 | $42.68 | $42.88 | $42.57 | $42.80 | $42.80 | 1,494,932 |
2023-11-07 | $42.30 | $42.54 | $42.22 | $42.40 | $42.40 | 1,346,280 |
2023-11-06 | $42.75 | $42.79 | $42.48 | $42.57 | $42.57 | 1,189,204 |
2023-11-03 | $42.87 | $43.07 | $42.71 | $42.81 | $42.81 | 1,191,372 |
2023-11-02 | $42.46 | $42.59 | $42.26 | $42.50 | $42.50 | 2,146,274 |
2023-11-01 | $41.17 | $41.51 | $41.03 | $41.50 | $41.50 | 1,409,529 |
2023-10-31 | $41.11 | $41.27 | $40.90 | $41.15 | $41.15 | 1,069,772 |
2023-10-30 | $40.87 | $41.02 | $40.72 | $40.98 | $40.98 | 1,047,412 |
2023-10-27 | $40.90 | $40.90 | $40.23 | $40.34 | $40.34 | 1,973,391 |
2023-10-26 | $40.87 | $40.97 | $40.51 | $40.69 | $40.69 | 1,850,677 |
2023-10-25 | $41.00 | $41.28 | $40.81 | $40.87 | $40.87 | 1,581,141 |
2023-10-24 | $41.06 | $41.24 | $40.97 | $41.17 | $41.17 | 2,170,721 |
2023-10-23 | $40.65 | $41.24 | $40.52 | $40.96 | $40.96 | 1,323,127 |
2023-10-20 | $40.94 | $41.02 | $40.66 | $40.68 | $40.68 | 1,720,323 |
2023-10-19 | $41.30 | $41.57 | $40.98 | $41.08 | $41.08 | 2,307,293 |
2023-10-18 | $41.45 | $41.53 | $41.11 | $41.16 | $41.16 | 1,765,977 |
2023-10-17 | $41.42 | $42.14 | $41.40 | $41.96 | $41.96 | 1,158,446 |
2023-10-16 | $41.70 | $41.95 | $41.65 | $41.90 | $41.90 | 974,036 |
2023-10-13 | $41.91 | $41.96 | $41.32 | $41.44 | $41.44 | 2,828,395 |
2023-10-12 | $42.44 | $42.47 | $41.91 | $42.06 | $42.06 | 1,547,981 |
2023-10-11 | $42.65 | $42.78 | $42.36 | $42.63 | $42.63 | 926,345 |
2023-10-10 | $42.34 | $42.64 | $42.28 | $42.34 | $42.34 | 1,428,318 |
2023-10-09 | $41.41 | $41.74 | $41.29 | $41.71 | $41.71 | 1,230,192 |
2023-10-06 | $41.35 | $42.17 | $41.08 | $42.07 | $42.07 | 1,552,089 |
2023-10-05 | $41.30 | $41.46 | $41.13 | $41.42 | $41.42 | 1,169,822 |
2023-10-04 | $41.31 | $41.34 | $40.89 | $41.29 | $41.29 | 1,200,715 |
2023-10-03 | $41.08 | $41.18 | $40.81 | $40.94 | $40.94 | 1,442,658 |
2023-10-02 | $41.76 | $41.84 | $41.17 | $41.27 | $41.27 | 2,361,021 |
2023-09-29 | $42.58 | $42.61 | $41.92 | $42.01 | $42.01 | 1,312,404 |
2023-09-28 | $41.61 | $42.14 | $41.56 | $41.97 | $41.97 | 1,633,276 |
2023-09-27 | $41.68 | $41.72 | $41.10 | $41.45 | $41.45 | 1,952,419 |
2023-09-26 | $41.71 | $41.88 | $41.48 | $41.55 | $41.55 | 2,834,180 |
2023-09-25 | $42.04 | $42.20 | $41.86 | $42.17 | $42.17 | 2,134,426 |
2023-09-22 | $42.76 | $42.97 | $42.51 | $42.57 | $42.57 | 2,081,505 |
2023-09-21 | $42.91 | $43.03 | $42.58 | $42.60 | $42.60 | 2,417,643 |
2023-09-20 | $43.66 | $43.90 | $43.26 | $43.28 | $43.28 | 1,760,043 |
2023-09-19 | $43.29 | $43.37 | $43.14 | $43.30 | $43.30 | 892,887 |
2023-09-18 | $43.25 | $43.39 | $43.13 | $43.28 | $43.28 | 1,139,062 |
2023-09-15 | $43.88 | $44.04 | $43.65 | $43.68 | $43.56 | 1,135,236 |
2023-09-14 | $43.45 | $43.77 | $43.42 | $43.74 | $43.62 | 1,219,188 |
2023-09-13 | $43.41 | $43.52 | $43.17 | $43.27 | $43.15 | 741,733 |
2023-09-12 | $43.42 | $43.72 | $43.39 | $43.53 | $43.41 | 711,315 |
2023-09-11 | $43.78 | $43.87 | $43.61 | $43.84 | $43.72 | 800,662 |
2023-09-08 | $43.32 | $43.50 | $43.26 | $43.34 | $43.22 | 1,534,307 |
2023-09-07 | $43.31 | $43.41 | $43.10 | $43.23 | $43.11 | 1,010,119 |
2023-09-06 | $43.58 | $43.69 | $43.34 | $43.55 | $43.43 | 1,119,339 |
2023-09-05 | $44.04 | $44.09 | $43.75 | $43.76 | $43.64 | 994,621 |
2023-09-01 | $44.86 | $44.89 | $44.13 | $44.26 | $44.26 | 786,183 |
2023-08-31 | $44.91 | $45.00 | $44.45 | $44.58 | $44.58 | 933,893 |
2023-08-30 | $45.17 | $45.36 | $45.04 | $45.14 | $45.14 | 1,438,051 |
2023-08-29 | $44.41 | $45.16 | $44.40 | $45.15 | $45.15 | 1,234,139 |
2023-08-28 | $44.35 | $44.55 | $44.29 | $44.50 | $44.50 | 680,444 |
2023-08-25 | $43.98 | $44.20 | $43.55 | $43.98 | $43.98 | 1,330,474 |
2023-08-24 | $44.11 | $44.26 | $43.60 | $43.60 | $43.60 | 1,323,847 |
2023-08-23 | $44.05 | $44.45 | $44.02 | $44.38 | $44.38 | 721,497 |
2023-08-22 | $44.46 | $44.47 | $44.08 | $44.13 | $44.13 | 598,156 |
2023-08-21 | $44.13 | $44.28 | $43.91 | $44.21 | $44.21 | 1,087,739 |
2023-08-18 | $43.42 | $43.98 | $43.41 | $43.88 | $43.88 | 1,148,801 |
2023-08-17 | $44.37 | $44.41 | $43.74 | $43.82 | $43.82 | 2,188,643 |
2023-08-16 | $44.64 | $44.85 | $44.32 | $44.32 | $44.32 | 1,038,928 |
2023-08-15 | $44.99 | $44.99 | $44.53 | $44.62 | $44.62 | 791,373 |
2023-08-14 | $44.93 | $45.31 | $44.80 | $45.26 | $45.26 | 712,611 |
2023-08-11 | $45.34 | $45.49 | $45.21 | $45.33 | $45.33 | 1,310,293 |
2023-08-10 | $46.04 | $46.48 | $45.77 | $45.83 | $45.83 | 1,527,221 |
2023-08-09 | $45.40 | $45.57 | $45.27 | $45.39 | $45.39 | 1,158,689 |
2023-08-08 | $44.86 | $45.23 | $44.70 | $45.23 | $45.23 | 1,439,509 |
2023-08-07 | $45.65 | $45.79 | $45.41 | $45.78 | $45.78 | 794,881 |
2023-08-04 | $45.39 | $45.84 | $45.22 | $45.27 | $45.27 | 1,595,859 |
2023-08-03 | $44.88 | $45.24 | $44.81 | $45.10 | $45.10 | 1,496,411 |
2023-08-02 | $45.77 | $45.77 | $45.20 | $45.29 | $45.29 | 2,313,986 |
2023-08-01 | $46.49 | $46.61 | $46.15 | $46.32 | $46.32 | 1,188,090 |
2023-07-31 | $47.24 | $47.33 | $47.02 | $47.03 | $47.03 | 849,415 |
2023-07-28 | $46.83 | $47.22 | $46.78 | $47.06 | $47.06 | 982,426 |
2023-07-27 | $46.72 | $46.89 | $46.25 | $46.25 | $46.25 | 2,267,332 |
2023-07-26 | $45.67 | $46.33 | $45.65 | $46.19 | $46.19 | 1,013,204 |
2023-07-25 | $46.19 | $46.46 | $46.19 | $46.24 | $46.24 | 1,124,689 |
2023-07-24 | $46.33 | $46.52 | $46.29 | $46.41 | $46.41 | 851,248 |
2023-07-21 | $46.71 | $46.77 | $46.54 | $46.75 | $46.75 | 1,205,703 |
2023-07-20 | $46.67 | $46.81 | $46.31 | $46.42 | $46.42 | 1,091,725 |
2023-07-19 | $46.82 | $46.92 | $46.60 | $46.69 | $46.69 | 1,480,153 |
2023-07-18 | $46.74 | $47.07 | $46.69 | $47.05 | $47.05 | 1,043,137 |
2023-07-17 | $46.67 | $47.01 | $46.60 | $46.92 | $46.92 | 926,829 |
2023-07-14 | $47.32 | $47.40 | $47.04 | $47.05 | $47.05 | 1,294,158 |
2023-07-13 | $47.04 | $47.26 | $46.99 | $47.23 | $47.23 | 1,330,755 |
2023-07-12 | $46.10 | $46.45 | $46.00 | $46.42 | $46.42 | 1,313,630 |
2023-07-11 | $45.10 | $45.28 | $44.94 | $45.24 | $45.24 | 1,064,813 |
2023-07-10 | $44.58 | $44.81 | $44.58 | $44.79 | $44.79 | 2,174,351 |
2023-07-07 | $44.19 | $44.68 | $44.12 | $44.44 | $44.44 | 2,324,014 |
2023-07-06 | $44.33 | $44.34 | $43.77 | $44.01 | $44.01 | 3,218,225 |
2023-07-05 | $45.32 | $45.34 | $45.05 | $45.08 | $45.08 | 1,114,253 |
2023-07-03 | $45.93 | $45.99 | $45.81 | $45.98 | $45.98 | 711,568 |
2023-06-30 | $45.83 | $46.02 | $45.74 | $45.98 | $45.98 | 1,852,880 |
2023-06-29 | $45.19 | $45.30 | $45.15 | $45.28 | $45.28 | 1,258,681 |
2023-06-28 | $45.27 | $45.35 | $45.19 | $45.26 | $45.26 | 953,060 |
2023-06-27 | $44.85 | $45.30 | $44.78 | $45.22 | $45.22 | 1,900,362 |
2023-06-26 | $44.55 | $44.72 | $44.53 | $44.55 | $44.55 | 645,671 |
2023-06-23 | $44.27 | $44.54 | $44.21 | $44.37 | $44.37 | 1,662,486 |
2023-06-22 | $44.95 | $45.14 | $44.92 | $45.04 | $45.04 | 1,070,786 |
2023-06-21 | $45.15 | $45.43 | $45.07 | $45.26 | $45.26 | 1,692,718 |
2023-06-20 | $45.39 | $45.46 | $45.15 | $45.28 | $45.28 | 968,772 |
2023-06-16 | $46.99 | $47.00 | $46.69 | $46.71 | $45.76 | 1,047,241 |
2023-06-15 | $46.09 | $46.68 | $46.04 | $46.64 | $45.69 | 1,089,116 |
2023-06-14 | $46.14 | $46.30 | $45.80 | $46.08 | $45.14 | 1,849,543 |
2023-06-13 | $45.65 | $45.81 | $45.53 | $45.75 | $44.82 | 2,594,783 |
2023-06-12 | $45.24 | $45.40 | $45.15 | $45.38 | $44.45 | 1,580,357 |
2023-06-09 | $45.01 | $45.08 | $44.84 | $44.88 | $43.96 | 1,584,687 |
2023-06-08 | $44.97 | $45.23 | $44.92 | $45.22 | $44.30 | 953,234 |
2023-06-07 | $44.84 | $44.99 | $44.58 | $44.65 | $43.74 | 849,646 |
2023-06-06 | $44.49 | $44.85 | $44.46 | $44.81 | $43.89 | 2,149,753 |
2023-06-05 | $44.92 | $44.95 | $44.64 | $44.69 | $43.78 | 1,219,890 |
2023-06-02 | $45.15 | $45.25 | $45.03 | $45.14 | $44.22 | 1,782,088 |
2023-06-01 | $44.20 | $44.74 | $44.15 | $44.67 | $43.76 | 3,014,899 |
2023-05-31 | $44.27 | $44.30 | $43.72 | $44.04 | $43.14 | 2,285,439 |
2023-05-30 | $45.28 | $45.28 | $44.70 | $44.82 | $43.90 | 1,385,689 |
2023-05-26 | $44.99 | $45.43 | $44.95 | $45.36 | $45.36 | 1,047,488 |
2023-05-25 | $44.64 | $44.80 | $44.48 | $44.68 | $44.68 | 2,085,671 |
2023-05-24 | $44.81 | $44.84 | $44.52 | $44.57 | $44.57 | 3,599,051 |
2023-05-23 | $45.74 | $45.77 | $45.31 | $45.32 | $45.32 | 1,273,025 |
2023-05-22 | $46.11 | $46.28 | $46.05 | $46.22 | $46.22 | 1,739,141 |
2023-05-19 | $46.22 | $46.35 | $46.13 | $46.21 | $46.21 | 983,015 |
2023-05-18 | $45.73 | $45.88 | $45.57 | $45.85 | $45.85 | 936,441 |
2023-05-17 | $45.59 | $45.81 | $45.37 | $45.78 | $45.78 | 1,918,881 |
2023-05-16 | $45.59 | $45.67 | $45.42 | $45.44 | $45.44 | 555,876 |
2023-05-15 | $45.54 | $45.73 | $45.45 | $45.73 | $45.73 | 946,928 |
2023-05-12 | $45.65 | $45.69 | $45.35 | $45.52 | $45.52 | 692,789 |
2023-05-11 | $45.48 | $45.72 | $45.29 | $45.67 | $45.67 | 676,185 |
2023-05-10 | $46.01 | $46.05 | $45.52 | $45.87 | $45.87 | 996,825 |
2023-05-09 | $45.74 | $46.02 | $45.72 | $45.93 | $45.93 | 756,182 |
2023-05-08 | $46.49 | $46.52 | $46.30 | $46.37 | $46.37 | 1,402,340 |
2023-05-05 | $45.90 | $46.48 | $45.88 | $46.40 | $46.40 | 807,912 |
2023-05-04 | $45.58 | $45.84 | $45.43 | $45.66 | $45.66 | 1,780,118 |
2023-05-03 | $45.88 | $46.24 | $45.81 | $45.83 | $45.83 | 853,738 |
2023-05-02 | $45.83 | $45.83 | $45.41 | $45.72 | $45.72 | 1,800,015 |
2023-05-01 | $46.45 | $46.52 | $46.23 | $46.23 | $46.23 | 1,805,946 |
2023-04-28 | $45.96 | $46.40 | $45.91 | $46.32 | $46.32 | 1,371,232 |
2023-04-27 | $46.21 | $46.54 | $46.09 | $46.50 | $46.50 | 1,258,086 |
2023-04-26 | $46.25 | $46.27 | $45.87 | $45.93 | $45.93 | 1,082,102 |
2023-04-25 | $46.34 | $46.39 | $45.81 | $45.82 | $45.82 | 1,132,699 |
2023-04-24 | $46.60 | $46.68 | $46.52 | $46.65 | $46.65 | 1,094,678 |
2023-04-21 | $46.15 | $46.53 | $46.04 | $46.51 | $46.51 | 1,754,935 |
2023-04-20 | $45.96 | $46.26 | $45.92 | $46.12 | $46.12 | 1,004,999 |
2023-04-19 | $46.03 | $46.26 | $46.03 | $46.22 | $46.22 | 946,432 |
2023-04-18 | $46.21 | $46.28 | $46.10 | $46.28 | $46.28 | 1,080,259 |
2023-04-17 | $45.92 | $45.93 | $45.65 | $45.90 | $45.90 | 1,367,063 |
2023-04-14 | $46.40 | $46.50 | $46.05 | $46.27 | $46.27 | 1,780,365 |
2023-04-13 | $46.08 | $46.37 | $46.06 | $46.35 | $46.35 | 1,762,689 |
2023-04-12 | $45.71 | $45.95 | $45.46 | $45.71 | $45.71 | 3,283,175 |
2023-04-11 | $45.33 | $45.44 | $45.27 | $45.31 | $45.31 | 1,628,839 |
2023-04-10 | $44.82 | $45.22 | $44.73 | $45.21 | $45.21 | 2,437,257 |
2023-04-06 | $44.91 | $45.35 | $44.85 | $45.20 | $45.20 | 1,944,746 |
2023-04-05 | $45.08 | $45.16 | $44.79 | $44.96 | $44.96 | 2,097,369 |
2023-04-04 | $45.26 | $45.46 | $45.15 | $45.27 | $45.27 | 1,944,960 |
2023-04-03 | $44.96 | $45.18 | $44.85 | $45.14 | $45.14 | 1,385,236 |
2023-03-31 | $44.81 | $45.06 | $44.78 | $44.90 | $44.90 | 2,496,554 |
2023-03-30 | $44.67 | $44.80 | $44.59 | $44.74 | $44.74 | 2,420,806 |
2023-03-29 | $43.86 | $44.05 | $43.71 | $43.97 | $43.97 | 2,052,638 |
2023-03-28 | $43.12 | $43.31 | $43.05 | $43.21 | $43.21 | 835,367 |
2023-03-27 | $43.06 | $43.21 | $42.89 | $43.11 | $43.11 | 2,809,774 |
2023-03-24 | $42.59 | $42.79 | $42.26 | $42.76 | $42.76 | 1,900,985 |
2023-03-23 | $43.62 | $43.91 | $42.89 | $43.17 | $43.17 | 2,569,406 |
2023-03-22 | $43.32 | $43.96 | $43.04 | $43.06 | $43.06 | 2,262,078 |
2023-03-21 | $43.23 | $43.31 | $42.93 | $43.13 | $43.13 | 1,853,978 |
2023-03-20 | $41.99 | $42.43 | $41.95 | $42.25 | $42.25 | 2,078,818 |
2023-03-17 | $41.52 | $41.69 | $41.16 | $41.56 | $41.43 | 3,403,897 |
2023-03-16 | $40.99 | $42.20 | $40.93 | $42.18 | $42.05 | 3,998,288 |
2023-03-15 | $40.70 | $41.50 | $40.64 | $41.39 | $41.26 | 6,470,477 |
2023-03-14 | $42.87 | $43.06 | $42.63 | $42.95 | $42.81 | 2,912,194 |
2023-03-13 | $41.83 | $42.45 | $41.71 | $42.08 | $42.08 | 5,595,935 |
2023-03-10 | $43.10 | $43.23 | $42.53 | $42.61 | $42.61 | 2,893,778 |
2023-03-09 | $43.35 | $43.54 | $42.89 | $42.89 | $42.89 | 1,692,678 |
2023-03-08 | $43.26 | $43.53 | $43.13 | $43.38 | $43.38 | 2,185,616 |
2023-03-07 | $43.84 | $43.90 | $43.08 | $43.14 | $43.14 | 1,997,524 |
2023-03-06 | $44.05 | $44.24 | $43.96 | $44.00 | $44.00 | 1,164,164 |
2023-03-03 | $43.53 | $44.00 | $43.40 | $43.98 | $43.98 | 1,168,901 |
2023-03-02 | $42.82 | $43.30 | $42.75 | $43.29 | $43.29 | 983,979 |
2023-03-01 | $43.45 | $43.50 | $42.95 | $43.10 | $43.10 | 1,335,926 |
2023-02-28 | $43.17 | $43.30 | $42.85 | $42.85 | $42.85 | 909,027 |
2023-02-27 | $43.23 | $43.31 | $43.02 | $43.16 | $43.16 | 1,406,160 |
2023-02-24 | $42.51 | $42.62 | $42.19 | $42.43 | $42.43 | 3,972,763 |
2023-02-23 | $43.48 | $43.56 | $43.05 | $43.51 | $43.51 | 1,682,814 |
2023-02-22 | $43.26 | $43.36 | $42.99 | $43.06 | $43.06 | 1,363,491 |
2023-02-21 | $43.41 | $43.65 | $43.21 | $43.24 | $43.24 | 1,090,735 |
2023-02-17 | $43.57 | $43.98 | $43.47 | $43.93 | $43.93 | 1,240,020 |
2023-02-16 | $43.67 | $44.14 | $43.62 | $43.82 | $43.82 | 2,511,554 |
2023-02-15 | $43.64 | $44.07 | $43.59 | $44.05 | $44.05 | 1,356,858 |
2023-02-14 | $43.55 | $44.11 | $43.46 | $43.89 | $43.89 | 3,336,995 |
2023-02-13 | $43.34 | $43.72 | $43.28 | $43.71 | $43.71 | 1,803,976 |
2023-02-10 | $43.08 | $43.11 | $42.81 | $43.06 | $43.06 | 3,288,855 |
2023-02-09 | $44.00 | $44.06 | $43.16 | $43.45 | $43.45 | 3,712,367 |
2023-02-08 | $43.38 | $43.52 | $43.17 | $43.29 | $43.29 | 1,350,923 |
2023-02-07 | $42.98 | $43.65 | $42.92 | $43.61 | $43.61 | 1,835,532 |
2023-02-06 | $43.35 | $43.43 | $43.04 | $43.29 | $43.29 | 1,372,829 |
2023-02-03 | $43.81 | $44.32 | $43.75 | $43.83 | $43.83 | 1,852,955 |
2023-02-02 | $44.44 | $44.50 | $43.96 | $44.37 | $44.37 | 1,906,449 |
2023-02-01 | $43.58 | $44.35 | $43.30 | $44.17 | $44.17 | 2,098,722 |
2023-01-31 | $43.10 | $43.56 | $43.05 | $43.55 | $43.55 | 923,759 |
2023-01-30 | $43.23 | $43.45 | $43.04 | $43.04 | $43.04 | 1,448,406 |
2023-01-27 | $43.26 | $43.58 | $43.20 | $43.45 | $43.45 | 1,228,387 |
2023-01-26 | $43.56 | $43.69 | $43.29 | $43.69 | $43.69 | 1,545,538 |
2023-01-25 | $43.01 | $43.58 | $42.97 | $43.56 | $43.56 | 1,669,701 |
2023-01-24 | $43.03 | $43.34 | $42.89 | $43.31 | $43.31 | 1,087,615 |
2023-01-23 | $42.91 | $43.34 | $42.86 | $43.29 | $43.29 | 2,293,177 |
2023-01-20 | $42.55 | $43.03 | $42.44 | $43.00 | $43.00 | 1,885,155 |
2023-01-19 | $42.55 | $42.65 | $42.30 | $42.58 | $42.58 | 2,347,162 |
2023-01-18 | $43.66 | $43.70 | $42.87 | $42.89 | $42.89 | 4,360,064 |
2023-01-17 | $43.31 | $43.52 | $43.02 | $43.16 | $43.16 | 2,305,533 |
2023-01-13 | $42.72 | $43.25 | $42.72 | $43.25 | $43.25 | 3,741,083 |
2023-01-12 | $42.67 | $43.06 | $42.25 | $42.97 | $42.97 | 2,151,000 |
2023-01-11 | $42.26 | $42.39 | $42.12 | $42.38 | $42.38 | 1,980,108 |
2023-01-10 | $41.66 | $41.92 | $41.58 | $41.90 | $41.90 | 2,509,416 |
2023-01-09 | $41.63 | $41.98 | $41.55 | $41.55 | $41.55 | 3,018,798 |
2023-01-06 | $40.09 | $41.14 | $39.91 | $41.10 | $41.10 | 2,483,438 |
2023-01-05 | $39.97 | $40.12 | $39.84 | $39.90 | $39.90 | 2,392,546 |
2023-01-04 | $40.24 | $40.46 | $40.01 | $40.35 | $40.35 | 3,411,551 |
2023-01-03 | $39.43 | $39.65 | $39.06 | $39.27 | $39.27 | 1,979,936 |
2022-12-30 | $38.86 | $39.01 | $38.63 | $38.70 | $38.70 | 2,164,267 |
2022-12-29 | $39.02 | $39.35 | $38.99 | $39.26 | $39.26 | 1,581,427 |
2022-12-28 | $39.01 | $39.12 | $38.48 | $38.48 | $38.48 | 1,122,809 |
2022-12-27 | $38.98 | $39.11 | $38.89 | $38.95 | $38.95 | 1,670,883 |
2022-12-23 | $38.59 | $38.88 | $38.48 | $38.86 | $38.86 | 2,814,052 |
2022-12-22 | $39.03 | $39.03 | $38.41 | $38.82 | $38.82 | 1,522,633 |
2022-12-21 | $38.99 | $39.37 | $38.93 | $39.26 | $39.26 | 2,662,465 |
2022-12-20 | $38.53 | $38.79 | $38.48 | $38.62 | $38.62 | 1,642,894 |
2022-12-19 | $38.69 | $38.80 | $38.43 | $38.52 | $38.52 | 1,722,732 |
2022-12-16 | $38.74 | $38.94 | $38.54 | $38.76 | $38.59 | 3,357,918 |
2022-12-15 | $39.71 | $39.81 | $38.97 | $39.12 | $38.95 | 4,064,986 |
2022-12-14 | $40.57 | $40.81 | $40.17 | $40.49 | $40.32 | 2,467,845 |
2022-12-13 | $41.11 | $41.24 | $40.31 | $40.59 | $40.42 | 3,606,963 |
2022-12-12 | $39.77 | $39.87 | $39.58 | $39.87 | $39.70 | 2,884,249 |
2022-12-09 | $39.78 | $39.99 | $39.64 | $39.69 | $39.69 | 2,677,674 |
2022-12-08 | $39.60 | $39.89 | $39.45 | $39.84 | $39.84 | 986,527 |
2022-12-07 | $39.63 | $39.85 | $39.42 | $39.69 | $39.69 | 1,900,310 |
2022-12-06 | $39.86 | $39.94 | $39.38 | $39.60 | $39.60 | 1,551,183 |
2022-12-05 | $40.14 | $40.23 | $39.67 | $39.75 | $39.75 | 1,808,971 |
2022-12-02 | $39.92 | $40.37 | $39.88 | $40.29 | $40.29 | 1,765,489 |
2022-12-01 | $40.26 | $40.40 | $39.94 | $40.25 | $40.25 | 1,789,029 |
2022-11-30 | $39.47 | $40.13 | $39.09 | $40.05 | $40.05 | 3,514,203 |
2022-11-29 | $39.03 | $39.31 | $38.95 | $39.15 | $39.15 | 2,200,176 |
2022-11-28 | $39.44 | $39.52 | $38.89 | $38.93 | $38.93 | 1,979,410 |
2022-11-25 | $39.33 | $39.63 | $39.33 | $39.54 | $39.54 | 798,801 |
2022-11-23 | $38.97 | $39.43 | $38.97 | $39.41 | $39.41 | 1,650,286 |
2022-11-22 | $38.64 | $39.04 | $38.55 | $39.04 | $39.04 | 2,200,441 |
2022-11-21 | $38.48 | $38.63 | $38.37 | $38.56 | $38.56 | 2,015,389 |
2022-11-18 | $39.02 | $39.02 | $38.73 | $38.92 | $38.92 | 1,945,560 |
2022-11-17 | $38.09 | $38.75 | $38.08 | $38.73 | $38.73 | 1,790,354 |
2022-11-16 | $38.79 | $38.86 | $38.52 | $38.68 | $38.68 | 2,492,446 |
2022-11-15 | $39.00 | $39.16 | $37.99 | $38.56 | $38.56 | 3,934,792 |
2022-11-14 | $38.55 | $38.80 | $38.30 | $38.31 | $38.31 | 2,924,813 |
2022-11-11 | $38.16 | $38.72 | $37.97 | $38.64 | $38.64 | 4,650,273 |
2022-11-10 | $37.09 | $37.71 | $36.85 | $37.71 | $37.71 | 8,397,986 |
2022-11-09 | $35.71 | $36.05 | $35.49 | $35.50 | $35.50 | 4,546,096 |
2022-11-08 | $35.72 | $36.14 | $35.61 | $35.92 | $35.92 | 4,040,937 |
2022-11-07 | $35.50 | $35.71 | $35.34 | $35.59 | $35.59 | 2,414,615 |
2022-11-04 | $34.83 | $35.35 | $34.62 | $35.25 | $35.25 | 6,203,843 |
2022-11-03 | $33.31 | $33.70 | $33.28 | $33.45 | $33.45 | 3,038,960 |
2022-11-02 | $34.49 | $34.88 | $33.74 | $33.75 | $33.75 | 3,314,802 |
2022-11-01 | $34.99 | $35.02 | $34.39 | $34.57 | $34.57 | 3,026,970 |
2022-10-31 | $34.31 | $34.42 | $34.15 | $34.27 | $34.27 | 3,086,471 |
2022-10-28 | $34.32 | $34.80 | $34.19 | $34.80 | $34.80 | 4,656,792 |
2022-10-27 | $34.50 | $34.82 | $34.24 | $34.29 | $34.29 | 3,843,995 |
2022-10-26 | $34.25 | $34.87 | $34.21 | $34.62 | $34.62 | 2,160,521 |
2022-10-25 | $33.60 | $34.30 | $33.56 | $34.29 | $34.29 | 2,563,295 |
2022-10-24 | $33.31 | $33.63 | $33.11 | $33.43 | $33.43 | 2,443,487 |
2022-10-21 | $32.30 | $33.20 | $32.19 | $33.17 | $33.17 | 3,392,013 |
2022-10-20 | $32.55 | $32.98 | $32.39 | $32.51 | $32.51 | 1,560,622 |
2022-10-19 | $32.53 | $32.73 | $32.22 | $32.47 | $32.47 | 1,879,547 |
2022-10-18 | $33.18 | $33.23 | $32.53 | $32.82 | $32.82 | 2,487,948 |
2022-10-17 | $32.23 | $32.51 | $32.23 | $32.37 | $32.37 | 2,873,650 |
2022-10-14 | $32.14 | $32.30 | $31.29 | $31.30 | $31.30 | 1,763,470 |
2022-10-13 | $30.27 | $31.98 | $30.13 | $31.83 | $31.83 | 5,921,660 |
2022-10-12 | $30.93 | $31.11 | $30.81 | $30.89 | $30.89 | 1,771,921 |
2022-10-11 | $31.03 | $31.45 | $30.77 | $30.90 | $30.90 | 4,351,526 |
2022-10-10 | $31.44 | $31.54 | $30.98 | $31.23 | $31.23 | 4,346,233 |
2022-10-07 | $31.82 | $31.89 | $31.25 | $31.37 | $31.37 | 3,115,815 |
2022-10-06 | $32.38 | $32.58 | $32.10 | $32.12 | $32.12 | 3,475,045 |
2022-10-05 | $32.59 | $33.05 | $32.33 | $32.86 | $32.86 | 2,219,164 |
2022-10-04 | $32.72 | $33.36 | $32.72 | $33.32 | $33.32 | 2,897,323 |
2022-10-03 | $31.16 | $31.64 | $30.97 | $31.49 | $31.49 | 2,153,454 |
2022-09-30 | $30.72 | $31.27 | $30.66 | $30.76 | $30.76 | 2,492,214 |
2022-09-29 | $30.66 | $30.91 | $30.28 | $30.89 | $30.89 | 1,936,234 |
2022-09-28 | $30.45 | $31.42 | $30.34 | $31.31 | $31.31 | 2,564,078 |
2022-09-27 | $30.99 | $31.15 | $30.25 | $30.53 | $30.53 | 2,095,461 |
2022-09-26 | $31.02 | $31.30 | $30.62 | $30.76 | $30.76 | 2,618,569 |
2022-09-23 | $31.50 | $31.56 | $30.91 | $31.18 | $31.18 | 3,473,791 |
2022-09-22 | $32.69 | $32.77 | $32.24 | $32.43 | $32.43 | 2,383,712 |
2022-09-21 | $33.02 | $33.40 | $32.54 | $32.55 | $32.55 | 2,517,385 |
2022-09-20 | $33.10 | $33.27 | $32.74 | $33.04 | $33.04 | 3,232,597 |
2022-09-19 | $33.14 | $33.78 | $33.14 | $33.74 | $33.74 | 2,803,654 |
2022-09-16 | $33.51 | $33.88 | $33.45 | $33.79 | $33.62 | 3,039,617 |
2022-09-15 | $33.92 | $34.33 | $33.87 | $33.94 | $33.77 | 3,192,037 |
2022-09-14 | $34.16 | $34.43 | $33.99 | $34.31 | $34.14 | 1,679,327 |
2022-09-13 | $34.62 | $34.91 | $34.04 | $34.07 | $33.90 | 9,346,993 |
2022-09-12 | $35.34 | $35.59 | $35.26 | $35.42 | $35.25 | 2,519,063 |
2022-09-09 | $34.33 | $34.60 | $34.31 | $34.59 | $34.42 | 3,118,022 |
2022-09-08 | $33.12 | $33.70 | $33.02 | $33.63 | $33.63 | 3,806,137 |
2022-09-07 | $33.07 | $33.85 | $33.04 | $33.83 | $33.83 | 2,304,321 |
2022-09-06 | $33.30 | $33.48 | $32.91 | $33.06 | $33.06 | 3,308,520 |
2022-09-02 | $33.88 | $34.19 | $32.90 | $33.06 | $33.06 | 4,765,978 |
2022-09-01 | $33.23 | $33.36 | $32.84 | $33.33 | $33.33 | 5,702,443 |
2022-08-31 | $34.17 | $34.28 | $33.79 | $33.84 | $33.84 | 2,613,157 |
2022-08-30 | $34.68 | $34.70 | $34.00 | $34.13 | $34.13 | 2,978,808 |
2022-08-29 | $34.22 | $34.48 | $34.13 | $34.30 | $34.30 | 1,675,359 |
2022-08-26 | $35.52 | $35.53 | $34.17 | $34.18 | $34.18 | 3,204,942 |
2022-08-25 | $35.09 | $35.45 | $35.00 | $35.45 | $35.45 | 1,156,934 |
2022-08-24 | $34.85 | $35.22 | $34.78 | $35.03 | $35.03 | 1,551,998 |
2022-08-23 | $34.87 | $35.28 | $34.84 | $34.94 | $34.94 | 2,600,694 |
2022-08-22 | $35.17 | $35.18 | $34.76 | $34.84 | $34.84 | 2,344,186 |
2022-08-19 | $36.24 | $36.28 | $35.86 | $35.94 | $35.94 | 2,494,850 |
2022-08-18 | $36.68 | $36.78 | $36.53 | $36.65 | $36.65 | 1,447,430 |
2022-08-17 | $36.79 | $37.05 | $36.60 | $36.84 | $36.84 | 1,358,843 |
2022-08-16 | $37.00 | $37.38 | $36.97 | $37.28 | $37.28 | 1,724,026 |
2022-08-15 | $36.95 | $37.11 | $36.85 | $37.07 | $37.07 | 1,406,849 |
2022-08-12 | $37.09 | $37.42 | $37.01 | $37.41 | $37.41 | 1,059,602 |
2022-08-11 | $37.19 | $37.32 | $36.97 | $37.04 | $37.04 | 1,606,551 |
2022-08-10 | $37.07 | $37.28 | $36.91 | $37.10 | $37.10 | 1,248,392 |
2022-08-09 | $36.58 | $36.63 | $36.24 | $36.29 | $36.29 | 999,587 |
2022-08-08 | $36.78 | $36.95 | $36.49 | $36.58 | $36.58 | 1,294,916 |
2022-08-05 | $36.26 | $36.54 | $36.17 | $36.48 | $36.48 | 1,523,789 |
2022-08-04 | $36.57 | $36.85 | $36.55 | $36.80 | $36.80 | 1,138,173 |
2022-08-03 | $36.17 | $36.49 | $35.98 | $36.43 | $36.43 | 2,047,694 |
2022-08-02 | $36.09 | $36.18 | $35.78 | $35.78 | $35.78 | 1,909,560 |
2022-08-01 | $36.40 | $36.65 | $36.22 | $36.44 | $36.44 | 1,413,520 |
2022-07-29 | $36.00 | $36.53 | $35.92 | $36.49 | $36.49 | 2,699,451 |
2022-07-28 | $35.35 | $35.87 | $35.10 | $35.84 | $35.84 | 3,316,487 |
2022-07-27 | $34.94 | $35.59 | $34.81 | $35.52 | $35.52 | 4,489,566 |
2022-07-26 | $34.76 | $34.81 | $34.46 | $34.48 | $34.48 | 2,582,202 |
2022-07-25 | $35.35 | $35.44 | $35.07 | $35.31 | $35.31 | 2,026,036 |
2022-07-22 | $35.30 | $35.52 | $34.83 | $34.99 | $34.99 | 2,335,739 |
2022-07-21 | $34.77 | $35.24 | $34.64 | $35.20 | $35.20 | 3,125,494 |
2022-07-20 | $34.92 | $35.14 | $34.55 | $34.77 | $34.77 | 5,909,310 |
2022-07-19 | $34.69 | $35.26 | $34.66 | $35.18 | $35.18 | 5,731,190 |
2022-07-18 | $34.14 | $34.28 | $33.72 | $33.79 | $33.79 | 2,752,200 |
2022-07-15 | $33.22 | $33.65 | $33.02 | $33.59 | $33.59 | 2,986,797 |
2022-07-14 | $32.53 | $32.86 | $32.19 | $32.85 | $32.85 | 4,050,462 |
2022-07-13 | $32.83 | $33.56 | $32.79 | $33.38 | $33.38 | 2,689,437 |
2022-07-12 | $33.26 | $33.72 | $33.22 | $33.30 | $33.30 | 4,812,885 |
2022-07-11 | $33.60 | $33.68 | $33.34 | $33.38 | $33.38 | 2,150,780 |
2022-07-08 | $33.95 | $34.24 | $33.72 | $34.06 | $34.06 | 947,079 |
2022-07-07 | $33.86 | $34.11 | $33.86 | $34.06 | $34.06 | 1,398,420 |
2022-07-06 | $33.43 | $33.65 | $33.24 | $33.55 | $33.55 | 2,146,663 |
2022-07-05 | $33.09 | $33.54 | $32.92 | $33.53 | $33.53 | 3,285,800 |
2022-07-01 | $34.28 | $34.77 | $34.06 | $34.74 | $34.74 | 2,233,443 |
2022-06-30 | $34.25 | $34.90 | $34.04 | $34.79 | $34.79 | 2,520,706 |
2022-06-29 | $35.40 | $35.44 | $35.03 | $35.06 | $35.06 | 2,639,481 |
2022-06-28 | $35.97 | $36.12 | $35.35 | $35.36 | $35.36 | 2,172,779 |
2022-06-27 | $35.93 | $36.05 | $35.66 | $35.69 | $35.69 | 1,859,162 |
2022-06-24 | $35.25 | $36.06 | $35.25 | $36.00 | $36.00 | 2,909,814 |
2022-06-23 | $34.74 | $34.85 | $34.36 | $34.83 | $34.83 | 5,356,530 |
2022-06-22 | $34.75 | $35.33 | $34.67 | $34.97 | $34.97 | 1,885,580 |
2022-06-21 | $35.26 | $35.44 | $35.13 | $35.17 | $35.17 | 2,103,247 |
2022-06-17 | $35.39 | $35.59 | $35.03 | $35.40 | $34.66 | 5,967,434 |
2022-06-16 | $35.17 | $35.59 | $35.03 | $35.22 | $34.48 | 3,236,322 |
2022-06-15 | $36.04 | $36.51 | $35.51 | $36.25 | $35.49 | 4,497,411 |
2022-06-14 | $35.80 | $35.96 | $35.12 | $35.38 | $34.64 | 4,062,858 |
2022-06-13 | $35.91 | $36.19 | $35.62 | $35.71 | $34.96 | 4,854,591 |
2022-06-10 | $37.40 | $37.44 | $36.96 | $37.07 | $36.30 | 4,206,725 |
2022-06-09 | $38.99 | $39.14 | $38.31 | $38.31 | $37.51 | 1,986,194 |
2022-06-08 | $39.69 | $39.82 | $39.39 | $39.47 | $38.65 | 808,637 |
2022-06-07 | $39.49 | $40.06 | $39.47 | $40.05 | $39.21 | 1,147,758 |
2022-06-06 | $40.30 | $40.43 | $39.93 | $40.01 | $39.17 | 928,986 |
2022-06-03 | $39.77 | $39.86 | $39.58 | $39.69 | $38.86 | 857,292 |
2022-06-02 | $39.65 | $40.26 | $39.51 | $40.26 | $39.42 | 1,560,572 |
2022-06-01 | $39.90 | $39.93 | $38.99 | $39.19 | $38.37 | 1,044,350 |
2022-05-31 | $39.79 | $40.04 | $39.55 | $39.85 | $39.02 | 1,584,838 |
2022-05-27 | $39.65 | $40.06 | $39.61 | $40.06 | $39.22 | 1,643,140 |
2022-05-26 | $38.74 | $39.36 | $38.72 | $39.31 | $38.49 | 1,856,314 |
2022-05-25 | $38.13 | $38.76 | $38.07 | $38.58 | $37.77 | 1,385,856 |
2022-05-24 | $38.51 | $38.64 | $38.18 | $38.48 | $37.68 | 1,825,423 |
2022-05-23 | $38.25 | $38.75 | $38.13 | $38.68 | $37.87 | 3,910,717 |
2022-05-20 | $38.10 | $38.12 | $37.19 | $37.71 | $36.92 | 9,010,017 |
2022-05-19 | $37.10 | $37.91 | $37.09 | $37.65 | $36.86 | 4,979,738 |
2022-05-18 | $38.01 | $38.09 | $37.24 | $37.26 | $36.48 | 6,899,458 |
2022-05-17 | $38.42 | $38.62 | $38.13 | $38.59 | $37.78 | 8,323,339 |
2022-05-16 | $37.29 | $37.75 | $37.05 | $37.51 | $36.73 | 7,166,222 |
2022-05-13 | $36.98 | $37.65 | $36.95 | $37.55 | $36.77 | 7,188,423 |
2022-05-12 | $36.16 | $36.89 | $36.01 | $36.43 | $35.67 | 7,630,152 |
2022-05-11 | $36.89 | $37.53 | $36.49 | $36.50 | $35.74 | 7,170,777 |
2022-05-10 | $37.03 | $37.10 | $36.25 | $36.55 | $35.79 | 7,865,716 |
2022-05-09 | $36.55 | $36.72 | $36.05 | $36.16 | $35.40 | 10,125,565 |
2022-05-06 | $37.37 | $37.54 | $36.96 | $37.19 | $36.41 | 7,741,322 |
2022-05-05 | $38.49 | $38.49 | $37.30 | $37.74 | $36.95 | 6,648,093 |
2022-05-04 | $38.36 | $39.18 | $37.93 | $39.08 | $38.26 | 8,440,691 |
2022-05-03 | $38.19 | $38.38 | $38.05 | $38.25 | $37.45 | 4,793,014 |
2022-05-02 | $37.88 | $38.25 | $37.48 | $37.95 | $37.16 | 6,625,661 |
2022-04-29 | $38.57 | $38.88 | $37.95 | $37.96 | $37.17 | 5,522,399 |
2022-04-28 | $38.14 | $38.64 | $37.69 | $38.54 | $37.73 | 5,755,504 |
2022-04-27 | $37.75 | $38.14 | $37.44 | $37.81 | $37.02 | 5,324,379 |
2022-04-26 | $38.84 | $38.86 | $37.75 | $37.80 | $37.01 | 8,219,964 |
2022-04-25 | $39.01 | $39.20 | $38.55 | $39.15 | $38.33 | 5,567,430 |
2022-04-22 | $40.17 | $40.18 | $39.46 | $39.54 | $38.71 | 5,116,238 |
2022-04-21 | $41.29 | $41.39 | $40.12 | $40.17 | $39.33 | 4,091,286 |
2022-04-20 | $40.52 | $40.68 | $40.35 | $40.55 | $39.70 | 3,745,510 |
2022-04-19 | $39.47 | $39.99 | $39.42 | $39.97 | $39.13 | 3,118,399 |
2022-04-18 | $39.62 | $40.00 | $39.59 | $39.69 | $38.86 | 3,339,453 |
2022-04-14 | $39.98 | $40.07 | $39.65 | $39.74 | $38.91 | 5,442,222 |
2022-04-13 | $39.37 | $40.00 | $39.37 | $39.97 | $39.13 | 2,914,042 |
2022-04-12 | $40.01 | $40.16 | $39.39 | $39.51 | $38.68 | 5,651,786 |
2022-04-11 | $40.14 | $40.33 | $39.74 | $39.77 | $38.94 | 6,235,977 |
2022-04-08 | $39.88 | $40.31 | $39.82 | $40.04 | $39.20 | 3,311,512 |
2022-04-07 | $40.16 | $40.28 | $39.61 | $40.03 | $39.19 | 5,308,153 |
2022-04-06 | $40.01 | $40.20 | $39.67 | $40.00 | $39.16 | 5,917,886 |
2022-04-05 | $41.16 | $41.31 | $40.67 | $40.82 | $39.97 | 3,234,592 |
2022-04-04 | $41.39 | $41.76 | $41.31 | $41.70 | $40.83 | 2,129,125 |
2022-04-01 | $41.60 | $41.66 | $41.26 | $41.63 | $40.76 | 2,873,066 |
2022-03-31 | $41.77 | $41.94 | $41.14 | $41.15 | $40.29 | 4,173,661 |
2022-03-30 | $42.39 | $42.46 | $42.08 | $42.24 | $41.36 | 2,642,415 |
2022-03-29 | $42.83 | $43.00 | $42.22 | $42.68 | $41.79 | 4,157,177 |
2022-03-28 | $41.10 | $41.39 | $40.81 | $41.32 | $40.46 | 2,863,770 |
2022-03-25 | $41.11 | $41.20 | $40.61 | $41.00 | $40.14 | 2,446,896 |
2022-03-24 | $40.62 | $41.00 | $40.46 | $40.96 | $40.10 | 2,979,064 |
2022-03-23 | $40.66 | $40.87 | $40.50 | $40.60 | $39.75 | 4,214,239 |
2022-03-22 | $41.38 | $41.62 | $41.29 | $41.56 | $40.69 | 3,506,858 |
2022-03-21 | $41.24 | $41.32 | $40.64 | $40.96 | $40.10 | 2,866,372 |
2022-03-18 | $40.71 | $41.70 | $40.59 | $41.63 | $40.66 | 3,679,173 |
2022-03-17 | $40.93 | $41.70 | $40.82 | $41.49 | $40.53 | 5,884,920 |
2022-03-16 | $40.62 | $41.63 | $40.34 | $41.44 | $40.48 | 9,706,232 |
2022-03-15 | $39.36 | $39.63 | $39.03 | $39.55 | $38.63 | 8,718,463 |
2022-03-14 | $39.39 | $39.73 | $39.03 | $39.17 | $38.26 | 5,443,940 |
2022-03-11 | $39.47 | $39.54 | $38.29 | $38.35 | $37.46 | 4,602,182 |
2022-03-10 | $38.61 | $39.19 | $38.47 | $38.68 | $37.78 | 6,629,643 |
2022-03-09 | $39.42 | $40.54 | $39.04 | $39.87 | $38.94 | 10,214,714 |
2022-03-08 | $37.12 | $38.36 | $36.40 | $37.26 | $36.39 | 13,585,509 |
2022-03-07 | $37.67 | $37.78 | $35.82 | $36.20 | $35.36 | 8,916,253 |
2022-03-04 | $37.96 | $38.04 | $37.05 | $37.60 | $36.73 | 7,844,419 |
2022-03-03 | $40.77 | $40.77 | $39.44 | $39.67 | $38.75 | 5,799,054 |
2022-03-02 | $40.50 | $41.05 | $40.33 | $40.83 | $39.88 | 5,478,197 |
2022-03-01 | $41.22 | $41.29 | $39.58 | $40.02 | $39.09 | 5,316,040 |
2022-02-28 | $41.56 | $42.48 | $41.38 | $41.74 | $40.77 | 5,571,910 |
2022-02-25 | $42.44 | $43.26 | $42.38 | $43.19 | $42.19 | 4,087,089 |
2022-02-24 | $40.62 | $42.21 | $40.54 | $42.06 | $41.08 | 11,046,109 |
2022-02-23 | $43.91 | $43.93 | $42.71 | $42.85 | $41.85 | 3,293,290 |
2022-02-22 | $43.39 | $43.78 | $42.81 | $43.27 | $42.26 | 5,122,339 |
2022-02-18 | $44.51 | $44.68 | $44.08 | $44.34 | $43.31 | 3,623,112 |
2022-02-17 | $44.96 | $44.99 | $44.52 | $44.54 | $43.50 | 2,906,705 |
2022-02-16 | $45.02 | $45.54 | $44.96 | $45.41 | $44.35 | 1,555,675 |
2022-02-15 | $44.92 | $45.29 | $44.88 | $45.23 | $44.18 | 2,820,536 |
2022-02-14 | $44.16 | $44.27 | $43.60 | $44.01 | $42.99 | 4,103,217 |
2022-02-11 | $45.58 | $45.76 | $44.29 | $44.49 | $43.46 | 6,809,947 |
2022-02-10 | $45.62 | $46.47 | $45.59 | $45.73 | $44.67 | 3,782,108 |
2022-02-09 | $46.18 | $46.33 | $46.09 | $46.25 | $45.17 | 3,116,323 |
2022-02-08 | $45.09 | $45.53 | $44.96 | $45.47 | $44.41 | 1,964,957 |
2022-02-07 | $45.13 | $45.46 | $45.08 | $45.22 | $44.17 | 1,763,895 |
2022-02-04 | $44.94 | $45.41 | $44.78 | $45.19 | $44.14 | 3,951,415 |
2022-02-03 | $45.52 | $45.67 | $45.18 | $45.26 | $44.21 | 3,294,395 |
2022-02-02 | $46.12 | $46.15 | $45.75 | $46.00 | $44.93 | 1,229,660 |
2022-02-01 | $45.80 | $45.89 | $45.43 | $45.86 | $44.79 | 1,681,771 |
2022-01-31 | $44.52 | $45.42 | $44.50 | $45.33 | $44.28 | 2,345,421 |
2022-01-28 | $44.16 | $44.69 | $43.83 | $44.69 | $43.65 | 2,939,741 |
2022-01-27 | $44.90 | $45.08 | $44.35 | $44.50 | $43.47 | 2,247,202 |
2022-01-26 | $45.29 | $45.54 | $44.34 | $44.66 | $43.62 | 3,396,529 |
2022-01-25 | $44.19 | $44.82 | $43.76 | $44.46 | $43.43 | 3,280,964 |
2022-01-24 | $44.42 | $44.97 | $43.49 | $44.96 | $43.91 | 5,339,046 |
2022-01-21 | $45.94 | $46.08 | $45.51 | $45.55 | $44.49 | 3,460,877 |
2022-01-20 | $46.56 | $46.84 | $46.11 | $46.13 | $45.06 | 2,457,540 |
2022-01-19 | $46.81 | $46.89 | $46.30 | $46.34 | $45.26 | 2,106,153 |
2022-01-18 | $46.51 | $46.62 | $46.14 | $46.28 | $45.20 | 5,147,679 |
2022-01-14 | $46.81 | $47.07 | $46.63 | $47.00 | $45.91 | 1,925,415 |
2022-01-13 | $47.58 | $47.62 | $46.89 | $46.99 | $45.90 | 1,712,905 |
2022-01-12 | $47.18 | $47.46 | $47.14 | $47.38 | $46.28 | 2,540,334 |
2022-01-11 | $46.41 | $46.95 | $46.27 | $46.89 | $45.80 | 4,306,207 |
2022-01-10 | $46.28 | $46.46 | $45.94 | $46.45 | $45.37 | 2,762,061 |
2022-01-07 | $46.80 | $47.02 | $46.54 | $46.92 | $45.83 | 1,861,760 |
2022-01-06 | $46.96 | $47.13 | $46.68 | $46.81 | $45.72 | 2,521,548 |
2022-01-05 | $47.64 | $47.77 | $47.01 | $47.01 | $45.92 | 2,563,467 |
2022-01-04 | $47.45 | $47.46 | $47.09 | $47.24 | $46.14 | 1,675,191 |
2022-01-03 | $47.05 | $47.13 | $46.82 | $47.07 | $45.98 | 2,210,081 |
2021-12-31 | $46.70 | $46.81 | $46.50 | $46.66 | $45.58 | 1,927,335 |
2021-12-30 | $46.69 | $46.76 | $46.54 | $46.57 | $45.49 | 1,997,665 |
2021-12-29 | $46.54 | $46.70 | $46.47 | $46.65 | $45.57 | 1,587,357 |
2021-12-28 | $46.67 | $46.82 | $46.60 | $46.68 | $45.59 | 1,531,498 |
2021-12-27 | $46.33 | $46.74 | $46.33 | $46.73 | $45.64 | 1,511,021 |
2021-12-23 | $46.00 | $46.43 | $45.92 | $46.30 | $45.22 | 1,103,704 |
2021-12-22 | $45.31 | $45.97 | $45.24 | $45.95 | $44.88 | 1,270,428 |
2021-12-21 | $45.00 | $45.38 | $44.93 | $45.34 | $44.29 | 1,415,320 |
2021-12-20 | $44.45 | $44.71 | $44.36 | $44.68 | $43.64 | 2,886,294 |
2021-12-17 | $45.54 | $45.62 | $45.17 | $45.20 | $43.59 | 3,205,366 |
2021-12-16 | $46.45 | $46.47 | $45.81 | $46.02 | $44.38 | 5,559,597 |
2021-12-15 | $45.54 | $46.18 | $45.33 | $46.15 | $44.51 | 4,203,099 |
2021-12-14 | $45.56 | $45.77 | $45.24 | $45.48 | $43.86 | 2,388,957 |
2021-12-13 | $46.06 | $46.13 | $45.71 | $45.75 | $44.12 | 3,284,807 |
2021-12-10 | $46.13 | $46.23 | $45.96 | $46.20 | $44.56 | 1,216,471 |
2021-12-09 | $46.23 | $46.25 | $45.94 | $45.99 | $44.35 | 2,307,561 |
2021-12-08 | $46.68 | $46.75 | $46.51 | $46.68 | $45.02 | 2,003,143 |
2021-12-07 | $46.24 | $46.76 | $46.20 | $46.72 | $45.06 | 3,270,226 |
2021-12-06 | $45.26 | $45.48 | $45.01 | $45.40 | $43.78 | 3,794,328 |
2021-12-03 | $45.26 | $45.29 | $44.45 | $44.81 | $43.22 | 4,260,353 |
2021-12-02 | $45.10 | $45.42 | $45.03 | $45.27 | $43.66 | 5,090,483 |
2021-12-01 | $45.69 | $46.05 | $44.80 | $44.80 | $43.21 | 5,544,969 |
2021-11-30 | $45.12 | $45.33 | $44.26 | $44.77 | $43.18 | 6,380,768 |
2021-11-29 | $45.34 | $45.39 | $44.79 | $45.13 | $43.52 | 2,499,278 |
2021-11-26 | $45.35 | $45.45 | $44.76 | $44.98 | $43.38 | 3,085,661 |
2021-11-24 | $46.11 | $46.62 | $46.06 | $46.58 | $44.92 | 1,368,081 |
2021-11-23 | $47.02 | $47.21 | $46.68 | $46.99 | $45.32 | 1,936,037 |
2021-11-22 | $47.45 | $47.61 | $47.11 | $47.11 | $45.43 | 2,487,725 |
2021-11-19 | $47.82 | $47.87 | $47.57 | $47.64 | $45.94 | 1,709,781 |
2021-11-18 | $48.32 | $48.42 | $48.16 | $48.42 | $46.70 | 833,515 |
2021-11-17 | $48.29 | $48.39 | $48.22 | $48.29 | $46.57 | 1,597,770 |
2021-11-16 | $48.38 | $48.46 | $48.27 | $48.28 | $46.56 | 3,254,914 |
2021-11-15 | $48.58 | $48.58 | $48.23 | $48.28 | $46.56 | 1,138,725 |
2021-11-12 | $48.52 | $48.60 | $48.43 | $48.53 | $46.80 | 2,755,980 |
2021-11-11 | $48.48 | $48.54 | $48.36 | $48.40 | $46.68 | 610,443 |
2021-11-10 | $48.71 | $48.84 | $48.20 | $48.25 | $46.53 | 1,763,356 |
2021-11-09 | $49.11 | $49.14 | $48.79 | $48.95 | $47.21 | 1,637,193 |
2021-11-08 | $48.96 | $49.14 | $48.89 | $48.96 | $47.22 | 971,466 |
2021-11-05 | $48.92 | $49.00 | $48.74 | $49.00 | $47.26 | 1,550,529 |
2021-11-04 | $48.64 | $48.67 | $48.40 | $48.65 | $46.92 | 1,306,838 |
2021-11-03 | $48.30 | $48.81 | $48.23 | $48.74 | $47.01 | 1,679,648 |
2021-11-02 | $48.20 | $48.33 | $48.16 | $48.26 | $46.54 | 1,857,137 |
2021-11-01 | $47.93 | $48.26 | $47.82 | $48.22 | $46.50 | 1,624,575 |
2021-10-29 | $47.53 | $47.81 | $47.51 | $47.75 | $46.05 | 2,266,655 |
2021-10-28 | $47.62 | $47.99 | $47.62 | $47.91 | $46.21 | 2,428,780 |
2021-10-27 | $47.51 | $47.64 | $47.32 | $47.33 | $45.65 | 1,021,003 |
2021-10-26 | $47.59 | $47.60 | $47.32 | $47.44 | $45.75 | 1,468,966 |
2021-10-25 | $47.24 | $47.25 | $47.09 | $47.15 | $45.47 | 1,162,537 |
2021-10-22 | $47.27 | $47.46 | $47.16 | $47.36 | $45.67 | 1,497,565 |
2021-10-21 | $46.91 | $47.03 | $46.87 | $47.00 | $45.33 | 1,843,184 |
2021-10-20 | $47.04 | $47.19 | $46.96 | $47.14 | $45.46 | 1,613,222 |
2021-10-19 | $46.91 | $47.04 | $46.87 | $46.96 | $45.29 | 1,055,440 |
2021-10-18 | $46.59 | $46.79 | $46.48 | $46.77 | $45.11 | 1,507,867 |
2021-10-15 | $46.93 | $47.07 | $46.84 | $47.07 | $45.40 | 982,825 |
2021-10-14 | $46.57 | $46.75 | $46.49 | $46.71 | $45.05 | 1,139,176 |
2021-10-13 | $45.72 | $46.03 | $45.61 | $45.99 | $44.35 | 1,566,953 |
2021-10-12 | $45.35 | $45.46 | $45.20 | $45.31 | $43.70 | 1,434,996 |
2021-10-11 | $45.51 | $45.73 | $45.32 | $45.34 | $43.73 | 1,192,114 |
2021-10-08 | $45.87 | $45.89 | $45.53 | $45.63 | $44.01 | 4,186,392 |
2021-10-07 | $45.59 | $45.94 | $45.59 | $45.75 | $44.12 | 1,446,416 |
2021-10-06 | $44.81 | $45.26 | $44.69 | $45.24 | $43.63 | 2,980,437 |
2021-10-05 | $45.28 | $45.76 | $45.21 | $45.56 | $43.94 | 1,934,381 |
2021-10-04 | $45.45 | $45.50 | $44.93 | $45.13 | $43.52 | 3,456,720 |
2021-10-01 | $45.50 | $45.67 | $45.11 | $45.53 | $43.91 | 3,520,025 |
2021-09-30 | $45.68 | $45.72 | $45.13 | $45.29 | $43.68 | 4,720,314 |
2021-09-29 | $46.11 | $46.11 | $45.71 | $45.75 | $44.12 | 2,481,862 |
2021-09-28 | $46.43 | $46.44 | $45.79 | $46.00 | $44.36 | 8,727,218 |
2021-09-27 | $47.17 | $47.30 | $47.07 | $47.21 | $45.53 | 1,498,855 |
2021-09-24 | $47.11 | $47.29 | $47.08 | $47.19 | $45.51 | 1,242,882 |
2021-09-23 | $47.46 | $47.79 | $47.46 | $47.68 | $45.98 | 2,713,483 |
2021-09-22 | $47.01 | $47.44 | $46.98 | $47.01 | $45.34 | 3,480,782 |
2021-09-21 | $46.48 | $46.70 | $46.33 | $46.43 | $44.78 | 5,583,980 |
2021-09-20 | $45.70 | $45.97 | $45.43 | $45.83 | $44.20 | 3,878,459 |
2021-09-17 | $47.52 | $47.58 | $46.72 | $46.95 | $45.22 | 4,184,754 |
2021-09-16 | $47.62 | $47.79 | $47.42 | $47.75 | $45.99 | 1,348,726 |
2021-09-15 | $47.64 | $47.72 | $47.39 | $47.72 | $45.96 | 1,667,073 |
2021-09-14 | $48.12 | $48.14 | $47.73 | $47.80 | $46.03 | 1,188,766 |
2021-09-13 | $47.99 | $48.02 | $47.75 | $47.95 | $46.18 | 2,261,526 |
2021-09-10 | $47.96 | $48.01 | $47.50 | $47.51 | $45.75 | 2,161,453 |
2021-09-09 | $47.73 | $47.95 | $47.63 | $47.67 | $45.91 | 1,569,112 |
2021-09-08 | $47.98 | $48.07 | $47.66 | $47.79 | $46.02 | 1,543,338 |
2021-09-07 | $48.46 | $48.51 | $48.30 | $48.33 | $46.54 | 1,063,744 |
2021-09-03 | $48.23 | $48.39 | $48.11 | $48.27 | $46.49 | 1,480,664 |
2021-09-02 | $48.57 | $48.62 | $48.48 | $48.58 | $46.78 | 695,376 |
2021-09-01 | $48.30 | $48.59 | $48.26 | $48.40 | $46.61 | 1,188,101 |
2021-08-31 | $47.97 | $47.98 | $47.72 | $47.94 | $46.17 | 1,496,891 |
2021-08-30 | $47.95 | $47.99 | $47.86 | $47.95 | $46.18 | 1,247,733 |
2021-08-27 | $47.43 | $47.93 | $47.40 | $47.87 | $46.10 | 1,043,012 |
2021-08-26 | $47.44 | $47.54 | $47.31 | $47.36 | $45.61 | 803,119 |
2021-08-25 | $47.54 | $47.63 | $47.47 | $47.59 | $45.83 | 650,747 |
2021-08-24 | $47.39 | $47.59 | $47.34 | $47.54 | $45.78 | 1,209,140 |
2021-08-23 | $47.36 | $47.59 | $47.31 | $47.56 | $45.80 | 1,773,420 |
2021-08-20 | $46.73 | $47.07 | $46.70 | $47.04 | $45.30 | 1,781,654 |
2021-08-19 | $46.55 | $46.88 | $46.55 | $46.78 | $45.05 | 2,096,536 |
2021-08-18 | $47.39 | $47.64 | $47.27 | $47.28 | $45.53 | 1,487,856 |
2021-08-17 | $47.58 | $47.67 | $47.34 | $47.55 | $45.79 | 1,643,599 |
2021-08-16 | $47.95 | $48.07 | $47.77 | $48.04 | $46.26 | 1,735,145 |
2021-08-13 | $48.18 | $48.35 | $48.14 | $48.32 | $46.53 | 678,211 |
2021-08-12 | $48.05 | $48.10 | $47.94 | $48.03 | $46.26 | 830,152 |
2021-08-11 | $47.87 | $47.92 | $47.77 | $47.89 | $46.12 | 1,386,864 |
2021-08-10 | $47.57 | $47.62 | $47.51 | $47.59 | $45.83 | 1,549,823 |
2021-08-09 | $47.62 | $47.64 | $47.50 | $47.52 | $45.76 | 1,177,463 |
2021-08-06 | $47.68 | $47.73 | $47.53 | $47.61 | $45.85 | 1,081,952 |
2021-08-05 | $47.71 | $47.78 | $47.63 | $47.69 | $45.93 | 806,272 |
2021-08-04 | $47.60 | $47.70 | $47.46 | $47.47 | $45.72 | 1,914,593 |
2021-08-03 | $47.42 | $47.48 | $47.16 | $47.45 | $45.70 | 1,705,875 |
2021-08-02 | $47.43 | $47.50 | $47.13 | $47.15 | $45.41 | 2,053,199 |
2021-07-30 | $47.18 | $47.34 | $46.96 | $47.03 | $45.29 | 2,040,094 |
2021-07-29 | $47.43 | $47.52 | $47.34 | $47.36 | $45.61 | 1,984,389 |
2021-07-28 | $46.74 | $47.10 | $46.68 | $47.00 | $45.26 | 1,872,995 |
2021-07-27 | $46.74 | $46.74 | $46.48 | $46.72 | $44.99 | 2,893,037 |
2021-07-26 | $46.87 | $46.97 | $46.87 | $46.91 | $45.18 | 1,231,337 |
2021-07-23 | $46.79 | $46.97 | $46.73 | $46.81 | $45.08 | 1,684,048 |
2021-07-22 | $46.51 | $46.59 | $46.19 | $46.33 | $44.62 | 1,390,829 |
2021-07-21 | $45.76 | $46.25 | $45.76 | $46.20 | $44.49 | 2,875,649 |
2021-07-20 | $44.79 | $45.40 | $44.70 | $45.33 | $43.66 | 2,686,279 |
2021-07-19 | $45.05 | $45.11 | $44.68 | $44.93 | $43.27 | 6,668,807 |
2021-07-16 | $46.39 | $46.41 | $45.93 | $46.05 | $44.35 | 1,910,417 |
2021-07-15 | $46.44 | $46.55 | $46.24 | $46.45 | $44.73 | 1,665,669 |
2021-07-14 | $46.99 | $47.05 | $46.88 | $46.99 | $45.25 | 1,601,399 |
2021-07-13 | $46.90 | $46.97 | $46.67 | $46.73 | $45.00 | 1,237,751 |
2021-07-12 | $46.88 | $47.15 | $46.86 | $47.14 | $45.40 | 1,190,401 |
2021-07-09 | $46.50 | $46.89 | $46.47 | $46.89 | $45.16 | 3,137,859 |
2021-07-08 | $45.80 | $45.95 | $45.55 | $45.88 | $44.18 | 2,841,290 |
2021-07-07 | $46.56 | $46.75 | $46.40 | $46.71 | $44.98 | 3,744,256 |
2021-07-06 | $46.82 | $46.83 | $46.22 | $46.40 | $44.69 | 1,626,685 |
2021-07-02 | $46.94 | $47.02 | $46.75 | $47.00 | $45.26 | 1,613,728 |
2021-07-01 | $46.90 | $47.00 | $46.74 | $46.95 | $45.22 | 1,331,374 |
2021-06-30 | $46.87 | $47.05 | $46.63 | $46.83 | $45.10 | 2,122,351 |
2021-06-29 | $47.52 | $47.55 | $47.30 | $47.35 | $45.60 | 791,036 |
2021-06-28 | $47.57 | $47.59 | $47.25 | $47.36 | $45.61 | 1,042,943 |
2021-06-25 | $47.71 | $47.73 | $47.60 | $47.71 | $45.95 | 1,201,438 |
2021-06-24 | $47.64 | $47.78 | $47.62 | $47.73 | $45.97 | 2,564,651 |
2021-06-23 | $47.55 | $47.58 | $47.08 | $47.16 | $45.42 | 1,589,552 |
2021-06-22 | $47.43 | $47.77 | $47.33 | $47.63 | $45.87 | 1,555,084 |
2021-06-21 | $47.29 | $47.62 | $47.23 | $47.61 | $45.85 | 1,968,104 |
2021-06-18 | $47.64 | $47.76 | $47.36 | $47.51 | $45.22 | 3,185,877 |
2021-06-17 | $48.57 | $48.72 | $48.31 | $48.55 | $46.21 | 1,451,249 |
2021-06-16 | $49.33 | $49.38 | $48.70 | $48.86 | $46.50 | 1,950,578 |
2021-06-15 | $49.31 | $49.35 | $49.22 | $49.35 | $46.97 | 876,512 |
2021-06-14 | $49.13 | $49.30 | $49.06 | $49.30 | $46.92 | 968,414 |
2021-06-11 | $49.03 | $49.18 | $48.91 | $49.18 | $46.81 | 1,260,261 |
2021-06-10 | $48.87 | $49.05 | $48.80 | $48.96 | $46.60 | 1,361,219 |
2021-06-09 | $49.05 | $49.08 | $48.90 | $48.93 | $46.57 | 1,216,898 |
2021-06-08 | $49.11 | $49.12 | $48.89 | $49.03 | $46.67 | 1,267,256 |
2021-06-07 | $48.97 | $49.09 | $48.93 | $49.09 | $46.72 | 2,403,397 |
2021-06-04 | $48.75 | $48.89 | $48.68 | $48.88 | $46.52 | 880,169 |
2021-06-03 | $48.51 | $48.61 | $48.38 | $48.55 | $46.21 | 1,199,600 |
2021-06-02 | $48.81 | $48.99 | $48.73 | $48.91 | $46.55 | 1,120,837 |
2021-06-01 | $49.06 | $49.09 | $48.77 | $48.82 | $46.47 | 1,770,134 |
2021-05-28 | $48.49 | $48.71 | $48.45 | $48.61 | $46.27 | 1,962,380 |
2021-05-27 | $48.39 | $48.50 | $48.22 | $48.35 | $46.02 | 1,317,794 |
2021-05-26 | $48.31 | $48.39 | $48.15 | $48.24 | $45.91 | 1,735,308 |
2021-05-25 | $48.66 | $48.72 | $48.39 | $48.53 | $46.19 | 2,936,063 |
2021-05-24 | $48.26 | $48.55 | $48.22 | $48.47 | $46.13 | 1,043,967 |
2021-05-21 | $48.04 | $48.15 | $47.90 | $48.09 | $45.77 | 1,369,213 |
2021-05-20 | $47.53 | $48.03 | $47.49 | $47.94 | $45.63 | 2,432,899 |
2021-05-19 | $46.89 | $47.30 | $46.58 | $47.09 | $44.82 | 3,387,525 |
2021-05-18 | $47.94 | $47.99 | $47.74 | $47.74 | $45.44 | 1,217,495 |
2021-05-17 | $47.67 | $47.84 | $47.60 | $47.81 | $45.51 | 1,714,459 |
2021-05-14 | $47.47 | $48.04 | $47.43 | $48.00 | $45.69 | 5,092,995 |
2021-05-13 | $46.59 | $47.01 | $46.56 | $46.90 | $44.64 | 1,646,659 |
2021-05-12 | $46.60 | $46.91 | $46.29 | $46.39 | $44.15 | 2,631,636 |
2021-05-11 | $46.70 | $47.05 | $46.60 | $46.87 | $44.61 | 2,183,051 |
2021-05-10 | $47.93 | $47.94 | $47.44 | $47.47 | $45.18 | 2,008,521 |
2021-05-07 | $47.48 | $48.01 | $47.41 | $48.01 | $45.70 | 1,642,015 |
2021-05-06 | $47.00 | $47.31 | $46.76 | $47.30 | $45.02 | 1,275,404 |
2021-05-05 | $46.72 | $46.91 | $46.55 | $46.86 | $44.60 | 2,793,100 |
2021-05-04 | $46.40 | $46.50 | $45.83 | $46.10 | $43.88 | 2,005,297 |
2021-05-03 | $46.97 | $47.11 | $46.89 | $47.05 | $44.78 | 1,099,460 |
2021-04-30 | $46.94 | $47.03 | $46.32 | $46.47 | $44.23 | 1,460,843 |
2021-04-29 | $47.40 | $47.40 | $46.92 | $47.29 | $45.01 | 1,101,457 |
2021-04-28 | $47.10 | $47.40 | $47.07 | $47.30 | $45.02 | 594,329 |
2021-04-27 | $47.03 | $47.17 | $46.96 | $47.12 | $44.85 | 1,017,386 |
2021-04-26 | $47.14 | $47.22 | $47.09 | $47.17 | $44.90 | 873,104 |
2021-04-23 | $46.70 | $47.21 | $46.66 | $47.10 | $44.83 | 775,300 |
2021-04-22 | $46.83 | $46.88 | $46.49 | $46.60 | $44.35 | 984,922 |
2021-04-21 | $46.05 | $46.73 | $46.05 | $46.73 | $44.48 | 950,738 |
2021-04-20 | $46.47 | $46.49 | $45.98 | $46.07 | $43.85 | 1,125,186 |
2021-04-19 | $47.08 | $47.09 | $46.79 | $46.96 | $44.70 | 948,949 |
2021-04-16 | $46.72 | $47.07 | $46.72 | $47.07 | $44.80 | 996,585 |
2021-04-15 | $46.31 | $46.44 | $46.27 | $46.42 | $44.18 | 1,118,420 |
2021-04-14 | $46.06 | $46.23 | $46.00 | $46.07 | $43.85 | 912,647 |
2021-04-13 | $45.86 | $46.09 | $45.83 | $46.09 | $43.87 | 899,324 |
2021-04-12 | $45.82 | $45.89 | $45.68 | $45.81 | $43.60 | 1,079,385 |
2021-04-09 | $45.81 | $46.01 | $45.78 | $45.98 | $43.76 | 1,428,118 |
2021-04-08 | $45.81 | $45.96 | $45.70 | $45.90 | $43.69 | 827,529 |
2021-04-07 | $45.63 | $45.76 | $45.53 | $45.68 | $43.48 | 1,209,757 |
2021-04-06 | $45.53 | $45.64 | $45.46 | $45.61 | $43.41 | 1,554,721 |
2021-04-05 | $45.74 | $46.11 | $45.60 | $46.08 | $43.86 | 2,725,026 |
2021-04-01 | $44.84 | $45.30 | $44.81 | $45.28 | $43.10 | 2,952,920 |
2021-03-31 | $44.45 | $44.70 | $44.40 | $44.51 | $42.36 | 1,642,910 |
2021-03-30 | $44.30 | $44.59 | $44.30 | $44.50 | $42.35 | 1,246,785 |
2021-03-29 | $44.23 | $44.45 | $44.16 | $44.34 | $42.20 | 1,071,567 |
2021-03-26 | $43.99 | $44.44 | $43.98 | $44.42 | $42.28 | 1,255,533 |
2021-03-25 | $43.41 | $43.89 | $43.35 | $43.86 | $41.75 | 1,420,481 |
2021-03-24 | $43.74 | $43.90 | $43.58 | $43.58 | $41.48 | 1,244,700 |
2021-03-23 | $44.05 | $44.13 | $43.62 | $43.69 | $41.58 | 1,066,199 |
2021-03-22 | $44.22 | $44.34 | $44.13 | $44.22 | $42.09 | 995,450 |
2021-03-19 | $44.08 | $44.33 | $43.88 | $44.22 | $42.07 | 1,367,692 |
2021-03-18 | $44.44 | $44.74 | $44.15 | $44.20 | $42.05 | 1,855,424 |
2021-03-17 | $44.25 | $44.81 | $44.25 | $44.74 | $42.56 | 1,506,658 |
2021-03-16 | $44.42 | $44.42 | $44.25 | $44.29 | $42.14 | 2,730,742 |
2021-03-15 | $44.34 | $44.38 | $44.03 | $44.36 | $42.20 | 892,883 |
2021-03-12 | $44.13 | $44.56 | $44.10 | $44.56 | $42.39 | 1,054,954 |
2021-03-11 | $44.41 | $44.64 | $44.27 | $44.56 | $42.39 | 1,197,148 |
2021-03-10 | $44.05 | $44.16 | $43.87 | $44.13 | $41.98 | 1,646,574 |
2021-03-09 | $43.58 | $43.73 | $43.50 | $43.64 | $41.52 | 1,917,697 |
2021-03-08 | $42.81 | $43.34 | $42.73 | $43.03 | $40.94 | 2,459,121 |
2021-03-05 | $42.85 | $42.87 | $42.24 | $42.81 | $40.73 | 2,971,422 |
2021-03-04 | $43.15 | $43.34 | $42.36 | $42.62 | $40.55 | 3,792,816 |
2021-03-03 | $43.22 | $43.41 | $43.01 | $43.07 | $40.98 | 2,613,176 |
2021-03-02 | $43.39 | $43.50 | $43.23 | $43.33 | $41.22 | 1,513,592 |
2021-03-01 | $42.96 | $43.31 | $42.92 | $43.28 | $41.17 | 1,541,334 |
2021-02-26 | $42.92 | $42.92 | $42.41 | $42.48 | $40.41 | 2,675,190 |
2021-02-25 | $43.83 | $43.95 | $42.83 | $42.90 | $40.81 | 3,482,814 |
2021-02-24 | $43.30 | $43.78 | $43.15 | $43.73 | $41.60 | 1,545,707 |
2021-02-23 | $43.23 | $43.50 | $42.85 | $43.40 | $41.29 | 1,555,120 |
2021-02-22 | $43.34 | $43.62 | $43.30 | $43.35 | $41.24 | 1,013,812 |
2021-02-19 | $43.50 | $43.67 | $43.38 | $43.43 | $41.32 | 1,483,481 |
2021-02-18 | $43.14 | $43.22 | $42.87 | $43.19 | $41.09 | 1,039,351 |
2021-02-17 | $43.24 | $43.32 | $43.01 | $43.25 | $41.15 | 1,414,171 |
2021-02-16 | $43.63 | $43.76 | $43.53 | $43.64 | $41.52 | 1,392,205 |
2021-02-12 | $43.00 | $43.40 | $42.98 | $43.37 | $41.26 | 673,635 |
2021-02-11 | $43.08 | $43.14 | $42.88 | $43.09 | $40.99 | 1,086,610 |
2021-02-10 | $43.06 | $43.11 | $42.54 | $42.72 | $40.64 | 1,104,842 |
2021-02-09 | $42.80 | $43.02 | $42.76 | $42.94 | $40.85 | 736,707 |
2021-02-08 | $42.83 | $42.96 | $42.66 | $42.86 | $40.78 | 871,280 |
2021-02-05 | $42.54 | $42.68 | $42.36 | $42.61 | $40.54 | 929,033 |
2021-02-04 | $42.00 | $42.25 | $41.99 | $42.19 | $40.14 | 1,074,581 |
2021-02-03 | $41.93 | $42.10 | $41.80 | $42.05 | $40.00 | 959,173 |
2021-02-02 | $41.73 | $41.97 | $41.62 | $41.94 | $39.90 | 1,422,286 |
2021-02-01 | $41.41 | $41.41 | $41.13 | $41.32 | $39.31 | 1,217,949 |
2021-01-29 | $41.27 | $41.38 | $40.60 | $40.76 | $38.78 | 3,281,287 |
2021-01-28 | $41.57 | $41.93 | $41.53 | $41.66 | $39.63 | 2,382,734 |
2021-01-27 | $41.32 | $41.61 | $40.85 | $41.16 | $39.16 | 3,673,220 |
2021-01-26 | $42.34 | $42.46 | $42.17 | $42.34 | $40.28 | 2,291,907 |
2021-01-25 | $41.81 | $41.99 | $41.50 | $41.98 | $39.94 | 1,901,585 |
2021-01-22 | $42.31 | $42.53 | $42.30 | $42.39 | $40.33 | 2,402,627 |
2021-01-21 | $42.69 | $42.72 | $42.39 | $42.65 | $40.58 | 874,091 |
2021-01-20 | $42.44 | $42.59 | $42.32 | $42.55 | $40.48 | 901,003 |
2021-01-19 | $42.43 | $42.43 | $42.12 | $42.29 | $40.23 | 892,788 |
2021-01-15 | $42.25 | $42.30 | $41.74 | $41.96 | $39.92 | 1,315,019 |
2021-01-14 | $42.60 | $42.89 | $42.57 | $42.79 | $40.71 | 955,991 |
2021-01-13 | $42.50 | $42.67 | $42.38 | $42.52 | $40.45 | 935,645 |
2021-01-12 | $42.44 | $42.64 | $42.22 | $42.61 | $40.54 | 1,188,757 |
2021-01-11 | $42.27 | $42.67 | $42.27 | $42.54 | $40.47 | 1,114,779 |
2021-01-08 | $43.20 | $43.24 | $42.77 | $43.20 | $41.10 | 1,611,699 |
2021-01-07 | $42.97 | $43.09 | $42.86 | $43.00 | $40.91 | 1,226,117 |
2021-01-06 | $42.54 | $43.14 | $42.49 | $42.98 | $40.89 | 1,710,074 |
2021-01-05 | $41.94 | $42.38 | $41.91 | $42.30 | $40.24 | 923,361 |
2021-01-04 | $42.77 | $42.80 | $41.78 | $42.03 | $39.99 | 2,273,864 |
2020-12-31 | $42.05 | $42.05 | $41.57 | $41.72 | $39.69 | 907,259 |
2020-12-30 | $42.34 | $42.48 | $42.18 | $42.20 | $40.15 | 1,211,239 |
2020-12-29 | $42.50 | $42.52 | $42.08 | $42.18 | $40.13 | 1,222,902 |
2020-12-28 | $42.18 | $42.33 | $42.05 | $42.11 | $40.06 | 937,870 |
2020-12-24 | $41.71 | $41.83 | $41.62 | $41.82 | $39.79 | 703,867 |
2020-12-23 | $41.63 | $41.77 | $41.55 | $41.69 | $39.66 | 1,184,767 |
2020-12-22 | $41.12 | $41.19 | $40.98 | $41.10 | $39.10 | 1,499,356 |
2020-12-21 | $40.51 | $41.23 | $40.32 | $41.13 | $39.13 | 2,653,371 |
2020-12-18 | $42.36 | $42.36 | $42.01 | $42.10 | $39.81 | 2,051,747 |
2020-12-17 | $42.44 | $42.54 | $42.35 | $42.40 | $40.09 | 2,391,427 |
2020-12-16 | $41.86 | $42.06 | $41.69 | $41.99 | $39.71 | 1,787,716 |
2020-12-15 | $41.60 | $41.82 | $41.48 | $41.81 | $39.54 | 1,768,111 |
2020-12-14 | $41.54 | $41.60 | $41.22 | $41.22 | $38.98 | 1,408,926 |
2020-12-11 | $41.10 | $41.24 | $40.91 | $41.17 | $38.93 | 1,485,293 |
2020-12-10 | $41.19 | $41.64 | $41.16 | $41.49 | $39.23 | 1,630,815 |
2020-12-09 | $41.67 | $41.70 | $41.20 | $41.42 | $39.17 | 1,632,010 |
2020-12-08 | $41.35 | $41.61 | $41.35 | $41.58 | $39.32 | 976,376 |
2020-12-07 | $41.53 | $41.68 | $41.41 | $41.49 | $39.23 | 1,461,090 |
2020-12-04 | $41.59 | $41.76 | $41.58 | $41.72 | $39.45 | 1,985,727 |
2020-12-03 | $41.53 | $41.63 | $41.24 | $41.34 | $39.09 | 1,721,479 |
2020-12-02 | $41.16 | $41.41 | $41.11 | $41.37 | $39.12 | 2,437,149 |
2020-12-01 | $41.02 | $41.38 | $41.00 | $41.35 | $39.10 | 2,324,833 |
2020-11-30 | $41.17 | $41.22 | $40.30 | $40.33 | $38.14 | 3,035,603 |
2020-11-27 | $40.86 | $41.08 | $40.86 | $40.99 | $38.76 | 1,572,747 |
2020-11-25 | $40.47 | $40.77 | $40.40 | $40.69 | $38.48 | 1,784,986 |
2020-11-24 | $40.32 | $40.62 | $40.28 | $40.62 | $38.41 | 2,378,610 |
2020-11-23 | $40.18 | $40.22 | $39.75 | $39.99 | $37.81 | 2,082,934 |
2020-11-20 | $39.89 | $40.02 | $39.84 | $39.95 | $37.78 | 2,029,809 |
2020-11-19 | $39.73 | $40.02 | $39.60 | $40.00 | $37.82 | 1,747,795 |
2020-11-18 | $40.07 | $40.20 | $39.78 | $39.78 | $37.62 | 1,470,944 |
2020-11-17 | $39.83 | $40.12 | $39.69 | $40.03 | $37.85 | 2,133,192 |
2020-11-16 | $40.05 | $40.09 | $39.69 | $39.96 | $37.79 | 2,022,205 |
2020-11-13 | $39.38 | $39.67 | $39.38 | $39.64 | $37.48 | 2,925,444 |
2020-11-12 | $39.28 | $39.45 | $38.94 | $39.06 | $36.94 | 3,537,710 |
2020-11-11 | $39.52 | $39.74 | $39.46 | $39.72 | $37.56 | 3,586,539 |
2020-11-10 | $39.58 | $39.77 | $39.39 | $39.51 | $37.36 | 5,446,759 |
2020-11-09 | $39.70 | $39.70 | $38.79 | $38.80 | $36.69 | 11,386,440 |
2020-11-06 | $37.10 | $37.16 | $36.90 | $36.95 | $34.94 | 4,493,723 |
2020-11-05 | $36.85 | $37.02 | $36.62 | $36.84 | $34.84 | 5,523,725 |
2020-11-04 | $35.51 | $36.15 | $35.32 | $35.77 | $33.82 | 7,300,479 |
2020-11-03 | $35.00 | $35.52 | $34.97 | $35.33 | $33.41 | 4,618,618 |
2020-11-02 | $34.17 | $34.32 | $33.91 | $34.21 | $32.35 | 4,992,624 |
2020-10-30 | $33.64 | $33.73 | $33.31 | $33.59 | $31.76 | 4,716,093 |
2020-10-29 | $33.48 | $33.87 | $33.21 | $33.70 | $31.87 | 7,809,231 |
2020-10-28 | $33.81 | $33.99 | $33.45 | $33.61 | $31.78 | 10,561,392 |
2020-10-27 | $35.47 | $35.55 | $35.03 | $35.07 | $33.16 | 3,202,073 |
2020-10-26 | $36.01 | $36.07 | $35.38 | $35.69 | $33.75 | 3,786,140 |
2020-10-23 | $36.99 | $37.00 | $36.63 | $36.91 | $34.90 | 2,131,939 |
2020-10-22 | $36.39 | $36.59 | $36.18 | $36.52 | $34.53 | 2,211,936 |
2020-10-21 | $36.76 | $36.98 | $36.53 | $36.54 | $34.55 | 2,593,819 |
2020-10-20 | $37.18 | $37.33 | $36.99 | $37.02 | $35.01 | 1,803,212 |
2020-10-19 | $37.17 | $37.23 | $36.66 | $36.73 | $34.73 | 2,633,462 |
2020-10-16 | $36.87 | $37.14 | $36.80 | $36.92 | $34.91 | 3,667,560 |
2020-10-15 | $36.19 | $36.55 | $36.10 | $36.54 | $34.55 | 4,015,439 |
2020-10-14 | $37.42 | $37.55 | $37.12 | $37.16 | $35.14 | 2,733,298 |
2020-10-13 | $37.46 | $37.46 | $37.23 | $37.35 | $35.32 | 2,340,007 |
2020-10-12 | $37.76 | $37.96 | $37.75 | $37.89 | $35.83 | 1,626,937 |
2020-10-09 | $37.54 | $37.70 | $37.46 | $37.61 | $35.56 | 2,377,436 |
2020-10-08 | $37.14 | $37.31 | $37.12 | $37.28 | $35.25 | 1,827,507 |
2020-10-07 | $36.85 | $37.06 | $36.78 | $36.98 | $34.97 | 2,867,451 |
2020-10-06 | $37.20 | $37.21 | $36.54 | $36.60 | $34.61 | 4,102,549 |
2020-10-05 | $36.70 | $37.06 | $36.70 | $37.06 | $35.04 | 2,624,897 |
2020-10-02 | $35.94 | $36.49 | $35.93 | $36.38 | $34.40 | 3,273,303 |
2020-10-01 | $36.50 | $36.56 | $36.25 | $36.49 | $34.51 | 4,156,650 |
2020-09-30 | $36.51 | $36.75 | $36.16 | $36.35 | $34.37 | 4,721,012 |
2020-09-29 | $36.63 | $36.80 | $36.44 | $36.61 | $34.62 | 2,065,227 |
2020-09-28 | $36.44 | $36.58 | $36.39 | $36.54 | $34.55 | 3,289,000 |
2020-09-25 | $35.22 | $35.78 | $35.10 | $35.76 | $33.81 | 3,766,835 |
2020-09-24 | $35.81 | $36.12 | $35.54 | $35.85 | $33.90 | 5,300,747 |
2020-09-23 | $36.43 | $36.44 | $35.68 | $35.72 | $33.78 | 4,010,698 |
2020-09-22 | $36.44 | $36.47 | $35.88 | $36.29 | $34.32 | 3,431,382 |
2020-09-21 | $36.46 | $36.52 | $35.94 | $36.41 | $34.43 | 7,718,700 |
2020-09-18 | $38.16 | $38.16 | $37.75 | $37.95 | $35.71 | 4,245,119 |
2020-09-17 | $38.05 | $38.41 | $37.99 | $38.37 | $36.10 | 2,823,638 |
2020-09-16 | $38.42 | $38.62 | $38.20 | $38.25 | $35.99 | 2,678,043 |
2020-09-15 | $38.67 | $38.71 | $38.41 | $38.51 | $36.23 | 2,360,611 |
2020-09-14 | $38.50 | $38.52 | $38.24 | $38.29 | $36.03 | 2,330,182 |
2020-09-11 | $38.25 | $38.47 | $38.01 | $38.23 | $35.97 | 6,219,890 |
2020-09-10 | $38.62 | $38.76 | $37.87 | $37.89 | $35.65 | 8,908,482 |
2020-09-09 | $38.18 | $38.56 | $38.10 | $38.36 | $36.09 | 3,571,849 |
2020-09-08 | $37.44 | $37.77 | $37.27 | $37.38 | $35.17 | 4,985,583 |
2020-09-04 | $38.16 | $38.28 | $37.27 | $38.05 | $35.80 | 7,273,109 |
2020-09-03 | $38.96 | $39.01 | $37.83 | $38.01 | $35.76 | 6,751,876 |
2020-09-02 | $38.58 | $38.94 | $38.40 | $38.91 | $36.61 | 3,868,904 |
2020-09-01 | $38.16 | $38.34 | $37.94 | $38.14 | $35.88 | 4,049,260 |
2020-08-31 | $38.43 | $38.57 | $38.07 | $38.10 | $35.85 | 3,448,554 |
2020-08-28 | $38.57 | $38.65 | $38.38 | $38.62 | $36.34 | 2,092,876 |
2020-08-27 | $38.86 | $38.86 | $38.17 | $38.33 | $36.06 | 3,765,551 |
2020-08-26 | $38.52 | $38.87 | $38.50 | $38.85 | $36.55 | 1,293,869 |
2020-08-25 | $38.84 | $38.84 | $38.26 | $38.54 | $36.26 | 2,885,580 |
2020-08-24 | $38.44 | $38.44 | $38.18 | $38.35 | $36.08 | 3,094,200 |
2020-08-21 | $37.22 | $37.63 | $37.20 | $37.60 | $35.38 | 3,314,188 |
2020-08-20 | $37.70 | $38.03 | $37.68 | $37.99 | $35.74 | 2,075,331 |
2020-08-19 | $38.52 | $38.60 | $38.15 | $38.21 | $35.95 | 5,593,087 |
2020-08-18 | $38.61 | $38.65 | $38.16 | $38.26 | $36.00 | 1,924,808 |
2020-08-17 | $38.30 | $38.36 | $38.23 | $38.32 | $36.05 | 1,132,143 |
2020-08-14 | $38.04 | $38.22 | $37.98 | $38.12 | $35.87 | 1,994,775 |
2020-08-13 | $38.60 | $38.74 | $38.30 | $38.44 | $36.17 | 2,070,534 |
2020-08-12 | $38.59 | $38.89 | $38.53 | $38.73 | $36.44 | 2,331,512 |
2020-08-11 | $38.35 | $38.44 | $37.77 | $37.82 | $35.58 | 3,151,997 |
2020-08-10 | $37.55 | $37.62 | $37.34 | $37.55 | $35.33 | 2,537,907 |
2020-08-07 | $37.27 | $37.57 | $37.25 | $37.57 | $35.35 | 2,205,092 |
2020-08-06 | $37.52 | $37.83 | $37.40 | $37.77 | $35.54 | 3,089,621 |
2020-08-05 | $37.91 | $38.05 | $37.67 | $37.73 | $35.50 | 2,382,670 |
2020-08-04 | $37.12 | $37.56 | $37.06 | $37.52 | $35.30 | 1,718,029 |
2020-08-03 | $37.08 | $37.39 | $36.94 | $37.32 | $35.11 | 4,499,077 |
2020-07-31 | $37.30 | $37.33 | $36.25 | $36.55 | $34.39 | 5,371,528 |
2020-07-30 | $37.00 | $37.42 | $36.53 | $37.38 | $35.17 | 4,425,658 |
2020-07-29 | $37.89 | $38.19 | $37.80 | $38.11 | $35.86 | 1,940,976 |
2020-07-28 | $37.71 | $37.92 | $37.62 | $37.67 | $35.44 | 2,316,613 |
2020-07-27 | $37.84 | $38.12 | $37.82 | $37.94 | $35.70 | 4,085,545 |
2020-07-24 | $37.55 | $37.69 | $37.43 | $37.55 | $35.33 | 2,306,091 |
2020-07-23 | $38.10 | $38.25 | $37.74 | $37.83 | $35.59 | 2,169,303 |
2020-07-22 | $38.17 | $38.30 | $38.01 | $38.21 | $35.95 | 3,010,080 |
2020-07-21 | $38.23 | $38.36 | $38.03 | $38.08 | $35.83 | 1,422,243 |
2020-07-20 | $37.68 | $37.96 | $37.57 | $37.93 | $35.69 | 1,960,761 |
2020-07-17 | $37.57 | $37.71 | $37.44 | $37.66 | $35.43 | 1,988,355 |
2020-07-16 | $37.47 | $37.70 | $37.36 | $37.49 | $35.27 | 1,768,696 |
2020-07-15 | $37.74 | $37.89 | $37.42 | $37.60 | $35.38 | 2,404,458 |
2020-07-14 | $36.48 | $37.17 | $36.45 | $37.10 | $34.91 | 3,758,804 |
2020-07-13 | $36.96 | $37.23 | $36.38 | $36.47 | $34.31 | 2,979,293 |
2020-07-10 | $36.26 | $36.60 | $36.13 | $36.53 | $34.37 | 2,685,275 |
2020-07-09 | $36.61 | $36.62 | $35.80 | $36.10 | $33.96 | 3,153,724 |
2020-07-08 | $36.29 | $36.61 | $36.11 | $36.61 | $34.44 | 2,874,540 |
2020-07-07 | $36.52 | $36.66 | $36.23 | $36.28 | $34.13 | 2,002,679 |
2020-07-06 | $36.94 | $37.06 | $36.71 | $36.93 | $34.75 | 3,112,510 |
2020-07-02 | $36.33 | $36.62 | $36.14 | $36.19 | $34.05 | 4,404,608 |
2020-07-01 | $35.26 | $35.64 | $35.22 | $35.54 | $33.44 | 1,829,738 |
2020-06-30 | $35.13 | $35.67 | $35.06 | $35.53 | $33.43 | 2,347,677 |
2020-06-29 | $35.32 | $35.60 | $35.06 | $35.48 | $33.38 | 2,011,292 |
2020-06-26 | $35.49 | $35.49 | $34.84 | $34.94 | $32.87 | 2,705,148 |
2020-06-25 | $35.02 | $35.62 | $34.82 | $35.58 | $33.48 | 2,575,837 |
2020-06-24 | $35.55 | $35.66 | $34.88 | $35.04 | $32.97 | 3,020,373 |
2020-06-23 | $36.34 | $36.41 | $36.03 | $36.05 | $33.92 | 2,231,991 |
2020-06-22 | $35.38 | $35.75 | $35.23 | $35.66 | $33.55 | 973,034 |
2020-06-19 | $36.25 | $36.26 | $35.41 | $35.47 | $33.04 | 1,599,542 |
2020-06-18 | $35.57 | $35.87 | $35.49 | $35.70 | $33.26 | 1,661,632 |
2020-06-17 | $36.12 | $36.12 | $35.76 | $35.88 | $33.43 | 1,369,442 |
2020-06-16 | $36.00 | $36.19 | $35.27 | $35.74 | $33.30 | 3,993,368 |
2020-06-15 | $34.22 | $35.37 | $34.13 | $35.26 | $32.85 | 2,382,459 |
2020-06-12 | $35.36 | $35.47 | $34.37 | $34.93 | $32.54 | 3,565,160 |
2020-06-11 | $35.55 | $35.67 | $34.21 | $34.33 | $31.98 | 4,136,681 |
2020-06-10 | $36.99 | $37.07 | $36.50 | $36.66 | $34.15 | 2,710,283 |
2020-06-09 | $36.71 | $37.13 | $36.64 | $36.88 | $34.36 | 5,570,813 |
2020-06-08 | $37.40 | $37.61 | $37.04 | $37.61 | $35.04 | 6,584,669 |
2020-06-05 | $37.26 | $37.50 | $37.07 | $37.19 | $34.65 | 5,490,109 |
2020-06-04 | $35.89 | $36.36 | $35.81 | $36.12 | $33.65 | 3,896,933 |
2020-06-03 | $35.47 | $36.18 | $35.44 | $36.06 | $33.59 | 4,391,580 |
2020-06-02 | $34.43 | $34.70 | $34.33 | $34.68 | $32.31 | 3,592,985 |
2020-06-01 | $33.58 | $34.09 | $33.55 | $34.03 | $31.70 | 2,201,696 |
2020-05-29 | $33.46 | $33.50 | $32.95 | $33.36 | $31.08 | 5,845,257 |
2020-05-28 | $33.30 | $33.68 | $33.21 | $33.27 | $30.99 | 5,238,726 |
2020-05-27 | $32.92 | $33.04 | $32.58 | $32.96 | $30.71 | 8,291,317 |
2020-05-26 | $32.19 | $32.37 | $32.08 | $32.09 | $29.90 | 5,992,527 |
2020-05-22 | $31.10 | $31.19 | $30.92 | $31.18 | $29.05 | 2,180,870 |
2020-05-21 | $31.47 | $31.62 | $31.07 | $31.23 | $29.09 | 4,916,966 |
2020-05-20 | $31.34 | $31.71 | $31.25 | $31.53 | $29.37 | 3,701,354 |
2020-05-19 | $31.02 | $31.15 | $30.72 | $30.74 | $28.64 | 3,531,747 |
2020-05-18 | $30.46 | $31.34 | $30.46 | $31.17 | $29.04 | 5,709,525 |
2020-05-15 | $29.32 | $29.57 | $29.20 | $29.50 | $27.48 | 2,804,654 |
2020-05-14 | $28.81 | $29.47 | $28.58 | $29.43 | $27.42 | 4,711,859 |
2020-05-13 | $30.11 | $30.14 | $29.38 | $29.62 | $27.59 | 3,762,057 |
2020-05-12 | $30.65 | $30.74 | $30.14 | $30.18 | $28.12 | 2,100,720 |
2020-05-11 | $30.46 | $30.69 | $30.35 | $30.63 | $28.53 | 1,615,512 |
2020-05-08 | $30.71 | $30.87 | $30.66 | $30.82 | $28.71 | 1,760,001 |
2020-05-07 | $30.27 | $30.49 | $30.13 | $30.31 | $28.24 | 2,800,386 |
2020-05-06 | $30.28 | $30.32 | $29.74 | $29.77 | $27.73 | 2,690,224 |
2020-05-05 | $30.31 | $30.49 | $30.12 | $30.18 | $28.12 | 1,956,622 |
2020-05-04 | $30.04 | $30.25 | $29.89 | $30.24 | $28.17 | 3,017,756 |
2020-05-01 | $30.60 | $30.74 | $30.23 | $30.38 | $28.30 | 4,916,986 |
2020-04-30 | $31.27 | $31.27 | $30.87 | $31.07 | $28.94 | 4,322,373 |
2020-04-29 | $31.39 | $31.84 | $31.31 | $31.69 | $29.52 | 2,322,077 |
2020-04-28 | $31.08 | $31.12 | $30.62 | $30.63 | $28.53 | 2,443,974 |
2020-04-27 | $30.08 | $30.53 | $30.05 | $30.46 | $28.38 | 1,666,451 |
2020-04-24 | $29.75 | $29.93 | $29.45 | $29.87 | $27.83 | 2,664,800 |
2020-04-23 | $29.76 | $30.37 | $29.42 | $29.54 | $27.52 | 5,728,392 |
2020-04-22 | $29.86 | $29.94 | $29.71 | $29.86 | $27.82 | 2,336,649 |
2020-04-21 | $29.67 | $30.00 | $29.37 | $29.53 | $27.51 | 3,026,176 |
2020-04-20 | $30.18 | $30.82 | $30.17 | $30.30 | $28.23 | 2,377,240 |
2020-04-17 | $30.62 | $30.80 | $30.35 | $30.70 | $28.60 | 2,036,144 |
2020-04-16 | $29.90 | $29.97 | $29.33 | $29.63 | $27.60 | 2,915,076 |
2020-04-15 | $29.85 | $29.99 | $29.61 | $29.76 | $27.72 | 2,971,236 |
2020-04-14 | $31.19 | $31.51 | $30.99 | $31.13 | $29.00 | 2,876,703 |
2020-04-13 | $30.73 | $30.83 | $30.23 | $30.53 | $28.44 | 2,161,463 |
2020-04-09 | $30.76 | $31.10 | $30.49 | $30.90 | $28.79 | 4,983,872 |
2020-04-08 | $29.98 | $30.30 | $29.69 | $30.14 | $28.08 | 3,290,660 |
2020-04-07 | $30.69 | $30.75 | $29.80 | $29.80 | $27.76 | 4,202,484 |
2020-04-06 | $29.12 | $29.83 | $29.05 | $29.64 | $27.61 | 3,127,018 |
2020-04-03 | $28.01 | $28.16 | $27.66 | $27.94 | $26.03 | 2,229,176 |
2020-04-02 | $27.88 | $28.70 | $27.79 | $28.42 | $26.48 | 4,320,757 |
2020-04-01 | $28.45 | $28.66 | $27.90 | $28.01 | $26.09 | 4,016,300 |
2020-03-31 | $29.52 | $29.80 | $29.12 | $29.51 | $27.49 | 4,036,069 |
2020-03-30 | $29.19 | $29.88 | $29.02 | $29.81 | $27.77 | 3,269,580 |
2020-03-27 | $29.14 | $29.81 | $28.74 | $29.33 | $27.32 | 3,741,772 |
2020-03-26 | $29.44 | $30.60 | $29.43 | $30.54 | $28.45 | 5,876,223 |
2020-03-25 | $28.47 | $29.91 | $28.06 | $29.31 | $27.31 | 4,487,410 |
2020-03-24 | $27.92 | $28.64 | $27.53 | $28.26 | $26.33 | 4,228,745 |
2020-03-23 | $26.09 | $26.54 | $25.56 | $25.83 | $24.06 | 3,976,832 |
2020-03-20 | $26.36 | $27.00 | $25.40 | $25.63 | $23.79 | 3,086,304 |
2020-03-19 | $25.02 | $26.12 | $24.77 | $25.56 | $23.72 | 3,821,068 |
2020-03-18 | $25.36 | $26.01 | $24.29 | $25.19 | $23.38 | 3,324,892 |
2020-03-17 | $26.19 | $27.38 | $25.75 | $27.29 | $25.33 | 3,165,607 |
2020-03-16 | $25.31 | $27.19 | $25.00 | $25.95 | $24.08 | 4,681,296 |
2020-03-13 | $29.77 | $29.81 | $27.43 | $29.31 | $27.20 | 2,880,997 |
2020-03-12 | $29.19 | $29.29 | $27.38 | $27.60 | $25.61 | 5,450,950 |
2020-03-11 | $32.53 | $32.63 | $31.18 | $31.53 | $29.26 | 5,866,048 |
2020-03-10 | $33.47 | $33.51 | $32.05 | $33.33 | $30.93 | 8,606,074 |
2020-03-09 | $33.00 | $33.69 | $32.18 | $32.31 | $29.99 | 5,883,451 |
2020-03-06 | $35.61 | $35.93 | $35.25 | $35.64 | $33.08 | 3,254,423 |
2020-03-05 | $36.45 | $36.80 | $36.10 | $36.30 | $33.69 | 2,663,741 |
2020-03-04 | $36.96 | $37.62 | $36.67 | $37.57 | $34.87 | 2,441,036 |
2020-03-03 | $36.96 | $37.48 | $35.99 | $36.25 | $33.64 | 3,426,395 |
2020-03-02 | $36.06 | $36.81 | $35.72 | $36.75 | $34.11 | 3,817,813 |
2020-02-28 | $35.32 | $36.03 | $35.02 | $35.97 | $33.38 | 6,500,617 |
2020-02-27 | $36.71 | $37.29 | $36.24 | $36.26 | $33.65 | 4,655,731 |
2020-02-26 | $37.68 | $37.98 | $37.27 | $37.32 | $34.64 | 5,330,759 |
2020-02-25 | $38.22 | $38.25 | $37.24 | $37.31 | $34.63 | 4,804,088 |
2020-02-24 | $38.23 | $38.55 | $38.22 | $38.29 | $35.54 | 3,826,405 |
2020-02-21 | $40.05 | $40.11 | $39.86 | $40.02 | $37.14 | 2,242,968 |
2020-02-20 | $40.45 | $40.53 | $40.06 | $40.28 | $37.38 | 1,604,002 |
2020-02-19 | $40.47 | $40.57 | $40.42 | $40.52 | $37.61 | 764,447 |
2020-02-18 | $40.28 | $40.41 | $40.26 | $40.31 | $37.41 | 1,161,575 |
2020-02-14 | $40.52 | $40.56 | $40.37 | $40.49 | $37.58 | 996,759 |
2020-02-13 | $40.43 | $40.58 | $40.32 | $40.49 | $37.58 | 1,503,954 |
2020-02-12 | $40.86 | $40.86 | $40.71 | $40.79 | $37.86 | 2,272,709 |
2020-02-11 | $40.54 | $40.69 | $40.51 | $40.57 | $37.65 | 4,680,667 |
2020-02-10 | $40.17 | $40.38 | $40.17 | $40.38 | $37.48 | 756,174 |
2020-02-07 | $40.42 | $40.45 | $40.27 | $40.32 | $37.42 | 916,979 |
2020-02-06 | $40.63 | $40.66 | $40.52 | $40.60 | $37.68 | 2,449,111 |
2020-02-05 | $40.42 | $40.49 | $40.27 | $40.38 | $37.48 | 2,326,970 |
2020-02-04 | $39.92 | $40.06 | $39.91 | $39.95 | $37.08 | 1,838,226 |
2020-02-03 | $39.24 | $39.45 | $39.23 | $39.27 | $36.45 | 1,172,427 |
2020-01-31 | $39.42 | $39.44 | $38.97 | $39.10 | $36.29 | 2,226,192 |
2020-01-30 | $39.46 | $39.83 | $39.42 | $39.81 | $36.95 | 3,026,094 |
2020-01-29 | $39.91 | $40.02 | $39.79 | $39.85 | $36.98 | 1,210,390 |
2020-01-28 | $39.55 | $39.84 | $39.51 | $39.79 | $36.93 | 1,356,921 |
2020-01-27 | $39.45 | $39.57 | $39.31 | $39.35 | $36.52 | 1,773,456 |
2020-01-24 | $40.56 | $40.58 | $40.22 | $40.33 | $37.43 | 1,976,296 |
2020-01-23 | $40.33 | $40.40 | $40.04 | $40.40 | $37.49 | 1,745,620 |
2020-01-22 | $40.71 | $40.71 | $40.50 | $40.52 | $37.61 | 1,759,423 |
2020-01-21 | $40.80 | $40.85 | $40.67 | $40.67 | $37.74 | 3,016,765 |
2020-01-17 | $41.04 | $41.08 | $40.94 | $41.08 | $38.13 | 1,701,122 |
2020-01-16 | $40.84 | $40.90 | $40.73 | $40.90 | $37.96 | 1,019,584 |
2020-01-15 | $40.72 | $40.82 | $40.65 | $40.70 | $37.77 | 1,661,352 |
2020-01-14 | $40.70 | $40.84 | $40.66 | $40.77 | $37.84 | 2,251,631 |
2020-01-13 | $40.74 | $40.91 | $40.68 | $40.91 | $37.97 | 1,310,125 |
2020-01-10 | $40.92 | $41.01 | $40.74 | $40.81 | $37.87 | 1,237,194 |
2020-01-09 | $40.91 | $40.96 | $40.82 | $40.94 | $38.00 | 1,164,257 |
2020-01-08 | $40.55 | $40.91 | $40.55 | $40.77 | $37.84 | 1,844,136 |
2020-01-07 | $40.69 | $40.71 | $40.55 | $40.57 | $37.65 | 1,140,467 |
2020-01-06 | $40.61 | $40.84 | $40.59 | $40.80 | $37.87 | 837,542 |
2020-01-03 | $40.65 | $40.93 | $40.65 | $40.73 | $37.80 | 1,267,592 |
2020-01-02 | $41.13 | $41.27 | $41.09 | $41.26 | $38.29 | 1,725,160 |
2019-12-31 | $40.60 | $40.79 | $40.46 | $40.79 | $37.86 | 1,386,343 |
2019-12-30 | $40.90 | $40.91 | $40.54 | $40.59 | $37.67 | 1,818,479 |
2019-12-27 | $41.00 | $41.03 | $40.90 | $40.93 | $37.99 | 1,180,483 |
2019-12-26 | $40.57 | $40.79 | $40.57 | $40.79 | $37.86 | 1,415,938 |
2019-12-24 | $40.57 | $40.59 | $40.47 | $40.55 | $37.63 | 523,099 |
2019-12-23 | $40.60 | $40.69 | $40.60 | $40.62 | $37.70 | 512,657 |
2019-12-20 | $40.58 | $40.66 | $40.53 | $40.61 | $37.69 | 1,248,174 |
2019-12-19 | $40.43 | $40.53 | $40.37 | $40.51 | $37.50 | 1,668,251 |
2019-12-18 | $40.63 | $40.66 | $40.46 | $40.52 | $37.51 | 650,009 |
2019-12-17 | $40.80 | $40.81 | $40.65 | $40.67 | $37.65 | 1,174,867 |
2019-12-16 | $40.90 | $41.01 | $40.87 | $40.91 | $37.87 | 1,448,026 |
2019-12-13 | $40.52 | $40.82 | $40.39 | $40.50 | $37.49 | 2,282,092 |
2019-12-12 | $39.95 | $40.34 | $39.93 | $40.29 | $37.30 | 1,790,989 |
2019-12-11 | $39.69 | $39.97 | $39.69 | $39.93 | $36.96 | 2,420,709 |
2019-12-10 | $39.50 | $39.69 | $39.43 | $39.60 | $36.66 | 1,360,920 |
2019-12-09 | $39.69 | $39.75 | $39.48 | $39.50 | $36.57 | 1,262,733 |
2019-12-06 | $39.83 | $39.84 | $39.70 | $39.78 | $36.83 | 869,808 |
2019-12-05 | $39.67 | $39.68 | $39.42 | $39.54 | $36.60 | 1,150,232 |
2019-12-04 | $39.51 | $39.63 | $39.48 | $39.58 | $36.64 | 991,705 |
2019-12-03 | $38.94 | $39.20 | $38.80 | $39.20 | $36.29 | 2,881,317 |
2019-12-02 | $39.50 | $39.51 | $39.10 | $39.24 | $36.33 | 2,512,708 |
2019-11-29 | $39.73 | $39.82 | $39.66 | $39.72 | $36.77 | 2,167,721 |
2019-11-27 | $39.76 | $39.82 | $39.71 | $39.80 | $36.84 | 789,423 |
2019-11-26 | $39.76 | $39.84 | $39.72 | $39.80 | $36.84 | 710,282 |
2019-11-25 | $39.70 | $39.80 | $39.68 | $39.77 | $36.82 | 618,545 |
2019-11-22 | $39.75 | $39.79 | $39.56 | $39.64 | $36.70 | 556,187 |
2019-11-21 | $39.72 | $39.76 | $39.56 | $39.69 | $36.74 | 1,203,612 |
2019-11-20 | $39.69 | $39.76 | $39.48 | $39.63 | $36.69 | 1,859,941 |
2019-11-19 | $40.05 | $40.07 | $39.78 | $39.87 | $36.91 | 1,292,601 |
2019-11-18 | $39.75 | $39.99 | $39.71 | $39.91 | $36.95 | 1,957,552 |
2019-11-15 | $39.76 | $39.92 | $39.76 | $39.92 | $36.95 | 2,158,723 |
2019-11-14 | $39.52 | $39.65 | $39.50 | $39.63 | $36.69 | 1,913,682 |
2019-11-13 | $39.56 | $39.67 | $39.55 | $39.64 | $36.70 | 1,327,409 |
2019-11-12 | $39.76 | $39.85 | $39.69 | $39.75 | $36.80 | 1,523,454 |
2019-11-11 | $39.64 | $39.77 | $39.62 | $39.76 | $36.81 | 1,069,072 |
2019-11-08 | $39.66 | $39.77 | $39.56 | $39.77 | $36.82 | 1,201,815 |
2019-11-07 | $39.84 | $39.87 | $39.74 | $39.77 | $36.82 | 2,477,176 |
2019-11-06 | $39.70 | $39.78 | $39.61 | $39.67 | $36.72 | 1,290,394 |
2019-11-05 | $39.61 | $39.63 | $39.48 | $39.61 | $36.67 | 1,482,003 |
2019-11-04 | $39.81 | $39.84 | $39.61 | $39.65 | $36.70 | 2,860,383 |
2019-11-01 | $39.37 | $39.46 | $39.31 | $39.42 | $36.49 | 2,448,438 |
2019-10-31 | $39.22 | $39.22 | $39.03 | $39.17 | $36.26 | 5,854,909 |
2019-10-30 | $39.00 | $39.30 | $38.77 | $39.27 | $36.35 | 2,096,025 |
2019-10-29 | $39.00 | $39.14 | $38.98 | $39.07 | $36.17 | 1,825,136 |
2019-10-28 | $39.09 | $39.20 | $39.09 | $39.10 | $36.20 | 1,198,255 |
2019-10-25 | $38.94 | $39.05 | $38.91 | $39.00 | $36.10 | 1,424,161 |
2019-10-24 | $39.11 | $39.13 | $38.97 | $39.04 | $36.14 | 2,076,943 |
2019-10-23 | $38.84 | $39.05 | $38.81 | $39.03 | $36.13 | 1,910,220 |
2019-10-22 | $38.93 | $39.09 | $38.74 | $38.78 | $35.90 | 2,337,665 |
2019-10-21 | $39.11 | $39.13 | $38.95 | $39.00 | $36.10 | 1,691,489 |
2019-10-18 | $38.74 | $38.90 | $38.65 | $38.83 | $35.95 | 2,181,225 |
2019-10-17 | $38.96 | $38.99 | $38.66 | $38.77 | $35.89 | 3,432,005 |
2019-10-16 | $38.63 | $38.78 | $38.59 | $38.68 | $35.81 | 2,761,551 |
2019-10-15 | $38.25 | $38.74 | $38.22 | $38.61 | $35.74 | 3,691,186 |
2019-10-14 | $38.02 | $38.15 | $37.98 | $38.10 | $35.27 | 1,377,351 |
2019-10-11 | $38.09 | $38.37 | $38.06 | $38.11 | $35.28 | 5,060,279 |
2019-10-10 | $37.10 | $37.45 | $37.04 | $37.35 | $34.58 | 3,050,335 |
2019-10-09 | $36.92 | $37.06 | $36.85 | $36.98 | $34.23 | 1,806,945 |
2019-10-08 | $36.70 | $36.74 | $36.51 | $36.55 | $33.84 | 2,461,699 |
2019-10-07 | $36.92 | $37.14 | $36.90 | $36.95 | $34.21 | 1,710,425 |
2019-10-04 | $36.68 | $36.94 | $36.62 | $36.94 | $34.20 | 2,341,366 |
2019-10-03 | $36.34 | $36.65 | $36.18 | $36.65 | $33.93 | 4,290,728 |
2019-10-02 | $36.73 | $36.75 | $36.22 | $36.38 | $33.68 | 4,309,767 |
2019-10-01 | $37.69 | $37.70 | $37.25 | $37.33 | $34.56 | 5,512,166 |
2019-09-30 | $37.60 | $37.83 | $37.58 | $37.74 | $34.94 | 2,127,226 |
2019-09-27 | $37.60 | $37.71 | $37.43 | $37.50 | $34.71 | 2,418,503 |
2019-09-26 | $37.55 | $37.63 | $37.46 | $37.57 | $34.78 | 2,240,363 |
2019-09-25 | $37.26 | $37.41 | $37.09 | $37.38 | $34.60 | 3,569,975 |
2019-09-24 | $37.81 | $37.85 | $37.55 | $37.62 | $34.83 | 2,593,564 |
2019-09-23 | $37.65 | $37.83 | $37.62 | $37.77 | $34.96 | 1,979,640 |
2019-09-20 | $38.12 | $38.21 | $37.93 | $37.96 | $35.14 | 1,983,733 |
2019-09-19 | $38.14 | $38.17 | $38.01 | $38.04 | $35.17 | 1,904,485 |
2019-09-18 | $37.85 | $38.01 | $37.71 | $37.91 | $35.05 | 1,673,375 |
2019-09-17 | $37.66 | $37.93 | $37.63 | $37.92 | $35.05 | 1,333,874 |
2019-09-16 | $37.79 | $37.80 | $37.61 | $37.67 | $34.82 | 4,034,817 |
2019-09-13 | $38.20 | $38.27 | $38.11 | $38.14 | $35.26 | 1,807,742 |
2019-09-12 | $37.71 | $38.13 | $37.68 | $38.04 | $35.17 | 4,095,921 |
2019-09-11 | $37.50 | $37.68 | $37.47 | $37.68 | $34.83 | 3,106,424 |
2019-09-10 | $37.51 | $37.65 | $37.41 | $37.53 | $34.69 | 4,568,924 |
2019-09-09 | $37.53 | $37.55 | $37.44 | $37.49 | $34.66 | 2,120,549 |
2019-09-06 | $37.45 | $37.50 | $37.35 | $37.36 | $34.54 | 2,271,886 |
2019-09-05 | $37.45 | $37.53 | $37.28 | $37.34 | $34.52 | 2,948,334 |
2019-09-04 | $36.94 | $37.04 | $36.87 | $37.03 | $34.23 | 1,858,275 |
2019-09-03 | $36.39 | $36.53 | $36.32 | $36.50 | $33.74 | 2,368,297 |
2019-08-30 | $36.89 | $36.91 | $36.52 | $36.66 | $33.89 | 2,602,063 |
2019-08-29 | $36.67 | $36.72 | $36.51 | $36.67 | $33.90 | 4,280,687 |
2019-08-28 | $36.03 | $36.29 | $35.92 | $36.19 | $33.46 | 2,094,141 |
2019-08-27 | $36.42 | $36.47 | $36.14 | $36.20 | $33.46 | 1,983,627 |
2019-08-26 | $36.21 | $36.24 | $36.02 | $36.19 | $33.46 | 1,683,754 |
2019-08-23 | $36.21 | $36.52 | $35.82 | $35.83 | $33.12 | 4,407,525 |
2019-08-22 | $36.54 | $36.60 | $36.22 | $36.38 | $33.63 | 3,254,750 |
2019-08-21 | $36.65 | $36.66 | $36.49 | $36.51 | $33.75 | 3,706,835 |
2019-08-20 | $36.15 | $36.21 | $35.96 | $36.03 | $33.31 | 2,302,255 |
2019-08-19 | $36.39 | $36.40 | $36.18 | $36.18 | $33.45 | 2,749,297 |
2019-08-16 | $35.59 | $35.97 | $35.58 | $35.88 | $33.17 | 2,655,907 |
2019-08-15 | $35.45 | $35.64 | $35.26 | $35.46 | $32.78 | 4,878,883 |
2019-08-14 | $35.75 | $35.82 | $35.44 | $35.46 | $32.78 | 5,635,849 |
2019-08-13 | $36.06 | $36.76 | $36.03 | $36.56 | $33.80 | 5,416,128 |
2019-08-12 | $36.26 | $36.41 | $36.09 | $36.13 | $33.40 | 3,041,231 |
2019-08-09 | $36.44 | $36.51 | $36.21 | $36.42 | $33.67 | 4,033,465 |
2019-08-08 | $36.49 | $36.79 | $36.39 | $36.61 | $33.84 | 5,547,455 |
2019-08-07 | $35.93 | $36.33 | $35.83 | $36.28 | $33.54 | 4,490,322 |
2019-08-06 | $36.11 | $36.15 | $35.78 | $36.03 | $33.31 | 4,815,101 |
2019-08-05 | $36.10 | $36.15 | $35.65 | $35.86 | $33.15 | 8,150,314 |
2019-08-02 | $36.77 | $36.78 | $36.33 | $36.55 | $33.79 | 8,097,127 |
2019-08-01 | $37.18 | $37.55 | $36.88 | $36.99 | $34.20 | 6,395,078 |
2019-07-31 | $37.49 | $37.61 | $36.87 | $37.15 | $34.34 | 4,005,488 |
2019-07-30 | $37.49 | $37.53 | $37.37 | $37.46 | $34.63 | 3,942,528 |
2019-07-29 | $38.19 | $38.22 | $38.11 | $38.16 | $35.28 | 1,706,480 |
2019-07-26 | $38.10 | $38.14 | $38.01 | $38.09 | $35.21 | 1,438,255 |
2019-07-25 | $38.31 | $38.31 | $37.85 | $37.96 | $35.09 | 3,845,988 |
2019-07-24 | $38.22 | $38.36 | $38.22 | $38.36 | $35.46 | 2,139,563 |
2019-07-23 | $38.31 | $38.40 | $38.27 | $38.35 | $35.45 | 1,443,970 |
2019-07-22 | $38.05 | $38.08 | $37.95 | $38.01 | $35.14 | 1,442,536 |
2019-07-19 | $37.96 | $38.01 | $37.82 | $37.88 | $35.02 | 2,314,047 |
2019-07-18 | $38.00 | $38.22 | $37.89 | $38.18 | $35.30 | 2,051,228 |
2019-07-17 | $38.34 | $38.37 | $38.07 | $38.11 | $35.23 | 1,327,103 |
2019-07-16 | $38.31 | $38.43 | $38.23 | $38.25 | $35.36 | 1,352,787 |
2019-07-15 | $38.33 | $38.37 | $38.28 | $38.32 | $35.42 | 1,010,433 |
2019-07-12 | $38.25 | $38.29 | $38.16 | $38.28 | $35.39 | 1,799,057 |
2019-07-11 | $38.38 | $38.43 | $38.16 | $38.27 | $35.38 | 2,462,948 |
2019-07-10 | $38.40 | $38.47 | $38.22 | $38.30 | $35.41 | 1,718,028 |
2019-07-09 | $38.14 | $38.25 | $38.12 | $38.23 | $35.34 | 1,218,586 |
2019-07-08 | $38.30 | $38.40 | $38.26 | $38.31 | $35.42 | 1,175,162 |
2019-07-05 | $38.47 | $38.52 | $38.24 | $38.51 | $35.60 | 1,363,327 |
2019-07-03 | $38.74 | $38.82 | $38.72 | $38.79 | $35.86 | 1,588,123 |
2019-07-02 | $38.38 | $38.51 | $38.37 | $38.47 | $35.56 | 1,635,822 |
2019-07-01 | $38.63 | $38.63 | $38.25 | $38.34 | $35.44 | 1,734,238 |
2019-06-28 | $38.20 | $38.39 | $38.18 | $38.30 | $35.41 | 3,340,384 |
2019-06-27 | $37.96 | $38.05 | $37.94 | $38.00 | $35.13 | 1,515,818 |
2019-06-26 | $38.05 | $38.06 | $37.91 | $37.93 | $35.06 | 1,447,236 |
2019-06-25 | $38.16 | $38.16 | $37.83 | $37.86 | $35.00 | 3,996,118 |
2019-06-24 | $38.19 | $38.23 | $38.09 | $38.13 | $35.25 | 1,700,699 |
2019-06-21 | $38.04 | $38.17 | $37.98 | $38.07 | $35.19 | 3,787,674 |
2019-06-20 | $38.99 | $39.05 | $38.73 | $38.89 | $35.20 | 4,565,529 |
2019-06-19 | $38.37 | $38.63 | $38.34 | $38.51 | $34.85 | 2,327,373 |
2019-06-18 | $38.19 | $38.41 | $38.18 | $38.34 | $34.70 | 3,254,840 |
2019-06-17 | $37.63 | $37.77 | $37.60 | $37.62 | $34.05 | 1,221,912 |
2019-06-14 | $37.63 | $37.64 | $37.53 | $37.61 | $34.04 | 1,665,069 |
2019-06-13 | $37.98 | $37.98 | $37.84 | $37.90 | $34.30 | 1,311,487 |
2019-06-12 | $38.00 | $38.07 | $37.84 | $37.86 | $34.26 | 828,482 |
2019-06-11 | $38.35 | $38.37 | $38.06 | $38.16 | $34.54 | 1,339,106 |
2019-06-10 | $37.94 | $38.06 | $37.88 | $37.93 | $34.33 | 1,338,104 |
2019-06-07 | $37.84 | $38.11 | $37.84 | $37.92 | $34.32 | 1,995,474 |
2019-06-06 | $37.33 | $37.46 | $37.18 | $37.32 | $33.78 | 3,012,891 |
2019-06-05 | $37.36 | $37.36 | $37.13 | $37.19 | $33.66 | 1,120,223 |
2019-06-04 | $37.14 | $37.29 | $37.02 | $37.25 | $33.71 | 1,948,677 |
2019-06-03 | $36.47 | $36.67 | $36.36 | $36.59 | $33.11 | 2,307,119 |
2019-05-31 | $36.12 | $36.33 | $36.07 | $36.29 | $32.84 | 1,859,826 |
2019-05-30 | $36.54 | $36.71 | $36.54 | $36.68 | $33.20 | 1,811,321 |
2019-05-29 | $36.43 | $36.51 | $36.31 | $36.50 | $33.03 | 2,564,769 |
2019-05-28 | $37.26 | $37.30 | $36.83 | $36.85 | $33.35 | 1,701,556 |
2019-05-24 | $37.20 | $37.28 | $37.11 | $37.28 | $33.74 | 3,900,026 |
2019-05-23 | $36.73 | $36.86 | $36.61 | $36.82 | $33.32 | 1,645,808 |
2019-05-22 | $37.22 | $37.37 | $37.19 | $37.27 | $33.73 | 775,709 |
2019-05-21 | $37.34 | $37.47 | $37.23 | $37.37 | $33.82 | 1,515,919 |
2019-05-20 | $37.13 | $37.29 | $37.05 | $37.15 | $33.62 | 1,515,038 |
2019-05-17 | $37.52 | $37.71 | $37.48 | $37.56 | $33.99 | 1,580,363 |
2019-05-16 | $37.48 | $37.89 | $37.45 | $37.74 | $34.16 | 2,186,279 |
2019-05-15 | $36.72 | $37.38 | $36.71 | $37.31 | $33.77 | 3,385,505 |
2019-05-14 | $36.88 | $37.21 | $36.87 | $37.05 | $33.53 | 3,420,420 |
2019-05-13 | $36.77 | $36.83 | $36.58 | $36.69 | $33.21 | 4,597,723 |
2019-05-10 | $37.20 | $37.58 | $37.06 | $37.52 | $33.96 | 2,852,302 |
2019-05-09 | $36.98 | $37.33 | $36.92 | $37.28 | $33.74 | 5,598,090 |
2019-05-08 | $37.40 | $37.60 | $37.32 | $37.44 | $33.88 | 3,218,292 |
2019-05-07 | $37.55 | $37.59 | $37.05 | $37.19 | $33.66 | 4,805,386 |
2019-05-06 | $37.65 | $38.14 | $37.63 | $38.11 | $34.49 | 2,537,806 |
2019-05-03 | $38.24 | $38.46 | $38.21 | $38.44 | $34.79 | 1,495,848 |
2019-05-02 | $38.29 | $38.29 | $38.01 | $38.10 | $34.48 | 2,348,375 |
2019-05-01 | $38.58 | $38.69 | $38.24 | $38.26 | $34.63 | 4,213,790 |
2019-04-30 | $38.27 | $38.59 | $38.24 | $38.55 | $34.89 | 4,311,871 |
2019-04-29 | $38.02 | $38.25 | $38.01 | $38.21 | $34.58 | 1,547,921 |
2019-04-26 | $38.01 | $38.10 | $37.91 | $37.99 | $34.38 | 3,354,851 |
2019-04-25 | $37.78 | $37.95 | $37.74 | $37.95 | $34.35 | 2,290,878 |
2019-04-24 | $38.09 | $38.15 | $37.94 | $37.99 | $34.38 | 3,313,082 |
2019-04-23 | $38.10 | $38.28 | $38.08 | $38.28 | $34.64 | 2,925,878 |
2019-04-22 | $38.31 | $38.40 | $38.26 | $38.31 | $34.67 | 10,172,936 |
2019-04-18 | $38.25 | $38.34 | $38.19 | $38.31 | $34.67 | 2,398,893 |
2019-04-17 | $38.34 | $38.34 | $38.18 | $38.29 | $34.65 | 2,192,298 |
2019-04-16 | $38.06 | $38.08 | $37.98 | $37.98 | $34.37 | 961,375 |
2019-04-15 | $37.98 | $37.98 | $37.86 | $37.95 | $34.35 | 1,694,542 |
2019-04-12 | $37.96 | $37.99 | $37.87 | $37.94 | $34.34 | 2,246,201 |
2019-04-11 | $37.64 | $37.72 | $37.53 | $37.64 | $34.07 | 3,041,417 |
2019-04-10 | $37.45 | $37.62 | $37.40 | $37.59 | $34.02 | 2,901,430 |
2019-04-09 | $37.52 | $37.55 | $37.39 | $37.42 | $33.87 | 1,671,341 |
2019-04-08 | $37.71 | $37.73 | $37.58 | $37.63 | $34.06 | 1,287,920 |
2019-04-05 | $37.50 | $37.65 | $37.50 | $37.61 | $34.04 | 4,157,228 |
2019-04-04 | $37.48 | $37.59 | $37.48 | $37.58 | $34.01 | 2,236,018 |
2019-04-03 | $37.40 | $37.61 | $37.35 | $37.52 | $33.96 | 2,761,734 |
2019-04-02 | $37.00 | $37.14 | $36.89 | $37.13 | $33.60 | 1,741,635 |
2019-04-01 | $36.89 | $37.01 | $36.82 | $37.01 | $33.50 | 3,249,720 |
2019-03-29 | $36.57 | $36.62 | $36.36 | $36.58 | $33.11 | 3,893,767 |
2019-03-28 | $36.31 | $36.38 | $36.15 | $36.32 | $32.87 | 2,198,599 |
2019-03-27 | $36.48 | $36.56 | $36.16 | $36.43 | $32.97 | 4,479,337 |
2019-03-26 | $36.39 | $36.46 | $36.26 | $36.33 | $32.88 | 2,910,198 |
2019-03-25 | $36.27 | $36.34 | $36.12 | $36.26 | $32.82 | 2,693,362 |
2019-03-22 | $36.50 | $36.59 | $36.11 | $36.19 | $32.75 | 4,557,381 |
2019-03-21 | $37.09 | $37.32 | $37.07 | $37.32 | $33.78 | 5,164,508 |
2019-03-20 | $37.30 | $37.68 | $37.13 | $37.47 | $33.91 | 3,120,048 |
2019-03-19 | $37.66 | $37.70 | $37.39 | $37.46 | $33.90 | 3,732,188 |
2019-03-18 | $37.23 | $37.34 | $37.17 | $37.34 | $33.79 | 3,342,584 |
2019-03-15 | $37.06 | $37.22 | $37.02 | $37.18 | $33.65 | 5,249,572 |
2019-03-14 | $36.68 | $36.81 | $36.66 | $36.74 | $33.17 | 5,169,488 |
2019-03-13 | $36.44 | $36.68 | $36.44 | $36.66 | $33.10 | 4,371,716 |
2019-03-12 | $36.22 | $36.33 | $36.19 | $36.25 | $32.73 | 2,439,875 |
2019-03-11 | $35.96 | $36.26 | $35.96 | $36.26 | $32.74 | 2,368,508 |
2019-03-08 | $35.79 | $36.01 | $35.77 | $36.01 | $32.51 | 3,788,608 |
2019-03-07 | $36.30 | $36.31 | $35.87 | $35.87 | $32.38 | 4,177,141 |
2019-03-06 | $36.69 | $36.70 | $36.48 | $36.48 | $32.93 | 3,591,977 |
2019-03-05 | $36.53 | $36.63 | $36.43 | $36.56 | $33.01 | 2,587,467 |
2019-03-04 | $36.67 | $36.67 | $36.35 | $36.53 | $32.98 | 3,242,205 |
2019-03-01 | $36.78 | $36.85 | $36.60 | $36.69 | $33.12 | 3,610,407 |
2019-02-28 | $36.44 | $36.55 | $36.37 | $36.43 | $32.89 | 3,567,817 |
2019-02-27 | $36.33 | $36.39 | $36.20 | $36.25 | $32.73 | 1,791,817 |
2019-02-26 | $36.21 | $36.45 | $36.21 | $36.42 | $32.88 | 3,033,280 |
2019-02-25 | $36.30 | $36.33 | $36.10 | $36.14 | $32.63 | 1,870,527 |
2019-02-22 | $36.04 | $36.12 | $35.99 | $36.06 | $32.55 | 1,671,688 |
2019-02-21 | $36.01 | $36.06 | $35.87 | $35.92 | $32.43 | 2,622,378 |
2019-02-20 | $35.80 | $36.12 | $35.80 | $35.95 | $32.46 | 3,083,090 |
2019-02-19 | $35.50 | $35.82 | $35.50 | $35.80 | $32.32 | 4,327,344 |
2019-02-15 | $35.54 | $35.68 | $35.46 | $35.65 | $32.18 | 3,442,610 |
2019-02-14 | $35.04 | $35.15 | $34.91 | $35.03 | $31.62 | 3,955,344 |
2019-02-13 | $35.22 | $35.29 | $35.12 | $35.14 | $31.72 | 2,580,547 |
2019-02-12 | $35.06 | $35.22 | $35.06 | $35.14 | $31.72 | 3,276,747 |
2019-02-11 | $34.70 | $34.79 | $34.62 | $34.70 | $31.33 | 2,324,849 |
2019-02-08 | $34.62 | $34.72 | $34.41 | $34.72 | $31.35 | 6,177,259 |
2019-02-07 | $35.05 | $35.10 | $34.74 | $34.86 | $31.47 | 4,854,829 |
2019-02-06 | $35.56 | $35.60 | $35.42 | $35.49 | $32.04 | 2,450,283 |
2019-02-05 | $35.59 | $35.69 | $35.53 | $35.64 | $32.18 | 3,022,459 |
2019-02-04 | $35.12 | $35.31 | $34.97 | $35.31 | $31.88 | 2,157,656 |
2019-02-01 | $35.24 | $35.43 | $35.15 | $35.33 | $31.90 | 2,993,749 |
2019-01-31 | $35.04 | $35.30 | $34.97 | $35.25 | $31.82 | 4,042,795 |
2019-01-30 | $35.03 | $35.47 | $34.94 | $35.33 | $31.90 | 2,266,034 |
2019-01-29 | $35.05 | $35.14 | $34.96 | $35.06 | $31.65 | 2,680,502 |
2019-01-28 | $34.77 | $34.94 | $34.72 | $34.90 | $31.51 | 2,798,626 |
2019-01-25 | $34.91 | $35.10 | $34.89 | $34.97 | $31.57 | 5,206,706 |
2019-01-24 | $34.45 | $34.56 | $34.28 | $34.43 | $31.08 | 3,881,401 |
2019-01-23 | $34.54 | $34.60 | $34.29 | $34.40 | $31.06 | 3,462,553 |
2019-01-22 | $34.20 | $34.34 | $34.12 | $34.18 | $30.86 | 9,241,233 |
2019-01-18 | $34.59 | $34.67 | $34.44 | $34.60 | $31.24 | 4,575,350 |
2019-01-17 | $33.82 | $34.16 | $33.82 | $34.10 | $30.79 | 2,385,324 |
2019-01-16 | $34.00 | $34.11 | $34.00 | $34.04 | $30.73 | 3,384,410 |
2019-01-15 | $33.91 | $34.10 | $33.86 | $34.07 | $30.76 | 4,031,027 |
2019-01-14 | $33.90 | $34.14 | $33.90 | $34.03 | $30.72 | 2,500,254 |
2019-01-11 | $34.14 | $34.24 | $34.04 | $34.15 | $30.83 | 2,285,510 |
2019-01-10 | $34.21 | $34.46 | $34.17 | $34.44 | $31.09 | 3,173,235 |
2019-01-09 | $34.35 | $34.51 | $34.23 | $34.47 | $31.12 | 4,140,808 |
2019-01-08 | $34.12 | $34.17 | $33.90 | $34.03 | $30.72 | 4,084,761 |
2019-01-07 | $33.65 | $33.92 | $33.55 | $33.81 | $30.52 | 3,240,715 |
2019-01-04 | $33.26 | $33.84 | $33.20 | $33.78 | $30.50 | 6,275,267 |
2019-01-03 | $32.85 | $32.88 | $32.66 | $32.68 | $29.50 | 3,384,225 |
2019-01-02 | $32.81 | $33.12 | $32.76 | $33.12 | $29.90 | 5,217,600 |
2018-12-31 | $33.38 | $33.42 | $33.11 | $33.27 | $30.04 | 5,171,613 |
2018-12-28 | $33.35 | $33.43 | $33.03 | $33.13 | $29.91 | 4,913,423 |
2018-12-27 | $32.44 | $32.99 | $32.19 | $32.98 | $29.77 | 8,202,361 |
2018-12-26 | $32.19 | $32.97 | $31.95 | $32.96 | $29.76 | 14,823,954 |
2018-12-24 | $32.52 | $32.72 | $32.04 | $32.08 | $28.96 | 5,329,760 |
2018-12-21 | $33.04 | $33.23 | $32.60 | $32.66 | $29.49 | 10,940,473 |
2018-12-20 | $33.40 | $33.54 | $33.17 | $33.24 | $29.90 | 10,398,434 |
2018-12-19 | $33.91 | $34.21 | $33.28 | $33.40 | $30.04 | 9,544,497 |
2018-12-18 | $33.82 | $33.94 | $33.58 | $33.68 | $30.29 | 8,970,662 |
2018-12-17 | $33.83 | $33.90 | $33.50 | $33.61 | $30.23 | 5,315,463 |
2018-12-14 | $33.92 | $34.07 | $33.84 | $33.84 | $30.44 | 4,263,943 |
2018-12-13 | $34.44 | $34.54 | $34.28 | $34.34 | $30.88 | 4,963,177 |
2018-12-12 | $34.31 | $34.57 | $34.30 | $34.36 | $30.90 | 5,064,566 |
2018-12-11 | $33.97 | $34.00 | $33.50 | $33.70 | $30.31 | 6,663,574 |
2018-12-10 | $33.74 | $33.80 | $33.25 | $33.63 | $30.25 | 6,152,904 |
2018-12-07 | $34.21 | $34.35 | $33.68 | $33.76 | $30.36 | 7,596,520 |
2018-12-06 | $34.00 | $34.22 | $33.55 | $34.17 | $30.73 | 7,853,171 |
2018-12-04 | $35.52 | $35.54 | $34.60 | $34.63 | $31.15 | 6,657,436 |
2018-12-03 | $35.55 | $35.60 | $35.43 | $35.54 | $31.96 | 4,096,965 |
2018-11-30 | $34.99 | $35.08 | $34.85 | $35.08 | $31.55 | 3,353,246 |
2018-11-29 | $35.21 | $35.34 | $35.09 | $35.26 | $31.71 | 3,244,052 |
2018-11-28 | $34.91 | $35.44 | $34.73 | $35.41 | $31.85 | 3,915,538 |
2018-11-27 | $34.83 | $34.88 | $34.66 | $34.87 | $31.36 | 2,846,176 |
2018-11-26 | $34.94 | $35.10 | $34.89 | $35.04 | $31.51 | 3,057,848 |
2018-11-23 | $34.40 | $34.58 | $34.40 | $34.52 | $31.05 | 1,531,532 |
2018-11-21 | $34.78 | $35.00 | $34.74 | $34.85 | $31.34 | 5,798,017 |
2018-11-20 | $34.51 | $34.70 | $34.30 | $34.40 | $30.94 | 6,249,605 |
2018-11-19 | $35.42 | $35.43 | $35.01 | $35.08 | $31.55 | 3,900,080 |
2018-11-16 | $35.12 | $35.46 | $35.04 | $35.42 | $31.86 | 4,271,530 |
2018-11-15 | $34.99 | $35.52 | $34.82 | $35.45 | $31.88 | 7,056,753 |
2018-11-14 | $35.56 | $35.59 | $35.06 | $35.26 | $31.71 | 5,461,094 |
2018-11-13 | $35.08 | $35.44 | $35.03 | $35.15 | $31.61 | 4,941,281 |
2018-11-12 | $35.20 | $35.20 | $34.85 | $34.87 | $31.36 | 4,434,853 |
2018-11-09 | $35.59 | $35.69 | $35.45 | $35.67 | $32.08 | 4,536,498 |
2018-11-08 | $36.07 | $36.15 | $35.67 | $35.73 | $32.13 | 5,379,367 |
2018-11-07 | $36.26 | $36.32 | $36.11 | $36.29 | $32.64 | 4,423,196 |
2018-11-06 | $35.64 | $35.84 | $35.59 | $35.82 | $32.22 | 5,090,397 |
2018-11-05 | $35.71 | $35.81 | $35.58 | $35.70 | $32.11 | 6,232,354 |
2018-11-02 | $35.94 | $36.02 | $35.44 | $35.69 | $32.10 | 8,239,663 |
2018-11-01 | $35.52 | $35.63 | $35.38 | $35.62 | $32.04 | 3,237,978 |
2018-10-31 | $35.16 | $35.39 | $35.11 | $35.14 | $31.60 | 7,728,097 |
2018-10-30 | $34.61 | $34.89 | $34.57 | $34.88 | $31.37 | 6,251,300 |
2018-10-29 | $35.10 | $35.17 | $34.41 | $34.69 | $31.20 | 4,742,431 |
2018-10-26 | $34.45 | $34.97 | $34.16 | $34.73 | $31.24 | 7,548,457 |
2018-10-25 | $34.78 | $35.12 | $34.63 | $34.91 | $31.40 | 5,275,711 |
2018-10-24 | $35.15 | $35.18 | $34.35 | $34.38 | $30.92 | 7,499,524 |
2018-10-23 | $35.05 | $35.54 | $34.87 | $35.37 | $31.81 | 4,944,241 |
2018-10-22 | $35.82 | $35.85 | $35.48 | $35.58 | $32.00 | 2,673,272 |
2018-10-19 | $35.73 | $36.12 | $35.72 | $35.91 | $32.30 | 4,962,792 |
2018-10-18 | $36.16 | $36.24 | $35.48 | $35.63 | $32.04 | 5,259,858 |
2018-10-17 | $36.51 | $36.55 | $36.22 | $36.35 | $32.69 | 2,747,223 |
2018-10-16 | $36.59 | $36.75 | $36.51 | $36.75 | $33.05 | 2,636,821 |
2018-10-15 | $36.04 | $36.25 | $36.00 | $36.13 | $32.49 | 2,933,202 |
2018-10-12 | $36.22 | $36.24 | $35.62 | $36.02 | $32.40 | 4,912,194 |
2018-10-11 | $36.50 | $36.59 | $35.78 | $36.01 | $32.39 | 8,087,101 |
2018-10-10 | $36.91 | $36.92 | $36.26 | $36.35 | $32.69 | 5,596,127 |
2018-10-09 | $36.79 | $37.19 | $36.72 | $37.10 | $33.37 | 2,179,763 |
2018-10-08 | $36.90 | $37.11 | $36.79 | $37.08 | $33.35 | 2,581,490 |
2018-10-05 | $37.54 | $37.61 | $37.23 | $37.40 | $33.64 | 3,353,690 |
2018-10-04 | $38.02 | $38.05 | $37.55 | $37.72 | $33.92 | 4,151,023 |
2018-10-03 | $38.33 | $38.38 | $38.10 | $38.16 | $34.32 | 4,259,574 |
2018-10-02 | $37.98 | $38.09 | $37.87 | $37.98 | $34.16 | 2,921,415 |
2018-10-01 | $38.53 | $38.60 | $38.27 | $38.29 | $34.44 | 2,788,115 |
2018-09-28 | $38.16 | $38.45 | $38.14 | $38.27 | $34.42 | 3,841,017 |
2018-09-27 | $39.00 | $39.19 | $38.87 | $38.89 | $34.98 | 2,097,895 |
2018-09-26 | $38.97 | $39.33 | $38.97 | $39.07 | $35.14 | 2,151,640 |
2018-09-25 | $39.10 | $39.17 | $39.01 | $39.04 | $35.11 | 991,307 |
2018-09-24 | $39.13 | $39.13 | $38.88 | $38.89 | $34.98 | 1,582,037 |
2018-09-21 | $39.01 | $39.14 | $38.97 | $39.08 | $35.15 | 2,467,705 |
2018-09-20 | $38.93 | $39.09 | $38.81 | $39.05 | $35.08 | 4,551,688 |
2018-09-19 | $38.09 | $38.30 | $38.09 | $38.25 | $34.36 | 2,125,794 |
2018-09-18 | $38.00 | $38.21 | $38.00 | $38.11 | $34.23 | 2,816,786 |
2018-09-17 | $38.00 | $38.08 | $37.84 | $37.88 | $34.03 | 1,866,629 |
2018-09-14 | $37.89 | $37.97 | $37.67 | $37.77 | $33.93 | 3,435,525 |
2018-09-13 | $37.99 | $38.09 | $37.78 | $37.92 | $34.06 | 3,659,690 |
2018-09-12 | $37.37 | $37.67 | $37.35 | $37.48 | $33.67 | 4,338,226 |
2018-09-11 | $37.06 | $37.39 | $37.00 | $37.39 | $33.59 | 1,710,283 |
2018-09-10 | $37.43 | $37.45 | $37.29 | $37.35 | $33.55 | 3,257,323 |
2018-09-07 | $36.89 | $37.08 | $36.83 | $36.93 | $33.17 | 4,076,203 |
2018-09-06 | $37.51 | $37.66 | $37.17 | $37.33 | $33.53 | 3,600,126 |
2018-09-05 | $37.71 | $37.75 | $37.41 | $37.52 | $33.70 | 3,453,973 |
2018-09-04 | $37.61 | $37.88 | $37.54 | $37.87 | $34.02 | 2,787,866 |
2018-08-31 | $38.42 | $38.56 | $38.05 | $38.28 | $34.39 | 3,869,366 |
2018-08-30 | $38.84 | $38.95 | $38.75 | $38.83 | $34.88 | 2,733,328 |
2018-08-29 | $39.09 | $39.34 | $39.05 | $39.34 | $35.34 | 2,264,851 |
2018-08-28 | $39.45 | $39.45 | $39.18 | $39.19 | $35.20 | 2,532,186 |
2018-08-27 | $38.98 | $39.30 | $38.98 | $39.27 | $35.28 | 2,521,753 |
2018-08-24 | $38.62 | $38.78 | $38.55 | $38.73 | $34.79 | 3,375,934 |
2018-08-23 | $38.41 | $38.57 | $38.30 | $38.32 | $34.42 | 2,068,179 |
2018-08-22 | $38.57 | $38.66 | $38.49 | $38.58 | $34.66 | 2,200,944 |
2018-08-21 | $38.30 | $38.50 | $38.18 | $38.35 | $34.45 | 5,028,208 |
2018-08-20 | $37.74 | $37.85 | $37.71 | $37.81 | $33.96 | 2,535,860 |
2018-08-17 | $37.24 | $37.65 | $37.18 | $37.55 | $33.73 | 5,080,152 |
2018-08-16 | $37.23 | $37.47 | $37.23 | $37.26 | $33.47 | 4,226,267 |
2018-08-15 | $37.08 | $37.11 | $36.77 | $37.00 | $33.24 | 16,818,193 |
2018-08-14 | $37.75 | $37.79 | $37.58 | $37.75 | $33.91 | 1,873,589 |
2018-08-13 | $37.89 | $37.97 | $37.65 | $37.73 | $33.89 | 3,508,329 |
2018-08-10 | $38.01 | $38.13 | $37.81 | $37.92 | $34.06 | 6,292,221 |
2018-08-09 | $39.33 | $39.35 | $39.08 | $39.12 | $35.14 | 2,295,304 |
2018-08-08 | $39.38 | $39.42 | $39.26 | $39.36 | $35.36 | 1,153,217 |
2018-08-07 | $39.58 | $39.59 | $39.46 | $39.48 | $35.46 | 1,677,689 |
2018-08-06 | $39.04 | $39.19 | $38.95 | $39.10 | $35.12 | 1,529,992 |
2018-08-03 | $39.08 | $39.28 | $39.03 | $39.23 | $35.24 | 3,481,247 |
2018-08-02 | $39.15 | $39.30 | $39.05 | $39.29 | $35.29 | 2,570,575 |
2018-08-01 | $39.85 | $39.92 | $39.67 | $39.72 | $35.68 | 1,723,218 |
2018-07-31 | $40.13 | $40.19 | $39.92 | $40.00 | $35.93 | 2,195,042 |
2018-07-30 | $39.96 | $40.03 | $39.83 | $39.84 | $35.79 | 2,230,010 |
2018-07-27 | $39.84 | $39.93 | $39.71 | $39.77 | $35.73 | 2,193,769 |
2018-07-26 | $39.68 | $39.74 | $39.57 | $39.60 | $35.57 | 2,259,828 |
2018-07-25 | $39.46 | $39.92 | $39.20 | $39.85 | $35.80 | 4,102,866 |
2018-07-24 | $39.61 | $39.72 | $39.41 | $39.49 | $35.47 | 3,207,473 |
2018-07-23 | $39.28 | $39.33 | $39.18 | $39.30 | $35.30 | 2,158,680 |
2018-07-20 | $39.08 | $39.39 | $39.07 | $39.33 | $35.33 | 2,981,530 |
2018-07-19 | $39.07 | $39.28 | $39.03 | $39.15 | $35.17 | 9,287,546 |
2018-07-18 | $39.33 | $39.47 | $39.28 | $39.37 | $35.37 | 1,454,134 |
2018-07-17 | $39.01 | $39.33 | $39.01 | $39.23 | $35.24 | 2,577,680 |
2018-07-16 | $39.24 | $39.32 | $39.17 | $39.27 | $35.28 | 1,415,889 |
2018-07-13 | $39.06 | $39.19 | $38.97 | $39.18 | $35.20 | 1,632,615 |
2018-07-12 | $38.94 | $39.15 | $38.87 | $39.07 | $35.10 | 3,262,667 |
2018-07-11 | $39.05 | $39.15 | $38.67 | $38.77 | $34.83 | 4,420,236 |
2018-07-10 | $39.47 | $39.63 | $39.43 | $39.59 | $35.56 | 1,998,737 |
2018-07-09 | $39.49 | $39.53 | $39.40 | $39.52 | $35.50 | 2,159,368 |
2018-07-06 | $39.19 | $39.37 | $39.14 | $39.32 | $35.32 | 2,499,324 |
2018-07-05 | $39.07 | $39.15 | $38.98 | $39.09 | $35.11 | 4,119,519 |
2018-07-03 | $38.55 | $38.61 | $38.35 | $38.37 | $34.47 | 2,909,584 |
2018-07-02 | $37.96 | $38.18 | $37.92 | $38.15 | $34.27 | 4,037,157 |
2018-06-29 | $38.45 | $38.64 | $38.27 | $38.33 | $34.43 | 4,937,430 |
2018-06-28 | $37.72 | $37.92 | $37.63 | $37.88 | $34.03 | 4,668,757 |
2018-06-27 | $38.34 | $38.58 | $37.82 | $37.82 | $33.97 | 5,552,385 |
2018-06-26 | $38.32 | $38.35 | $38.05 | $38.20 | $34.32 | 3,793,002 |
2018-06-25 | $38.59 | $38.65 | $38.20 | $38.31 | $34.41 | 5,043,202 |
2018-06-22 | $38.81 | $39.00 | $38.59 | $38.82 | $34.87 | 2,796,558 |
2018-06-21 | $38.51 | $38.52 | $38.23 | $38.30 | $34.40 | 5,045,035 |
2018-06-20 | $38.81 | $38.83 | $38.60 | $38.69 | $34.76 | 2,966,911 |
2018-06-19 | $38.44 | $38.79 | $38.35 | $38.78 | $34.84 | 3,174,359 |
2018-06-18 | $38.95 | $39.16 | $38.87 | $39.14 | $35.16 | 2,892,532 |
2018-06-15 | $39.63 | $39.67 | $39.47 | $39.65 | $35.62 | 3,519,347 |
2018-06-14 | $40.65 | $40.87 | $40.63 | $40.65 | $35.71 | 3,051,960 |
2018-06-13 | $40.68 | $40.73 | $40.44 | $40.61 | $35.67 | 2,309,139 |
2018-06-12 | $40.76 | $40.80 | $40.42 | $40.48 | $35.56 | 3,242,900 |
2018-06-11 | $40.51 | $40.88 | $40.46 | $40.78 | $35.82 | 3,655,871 |
2018-06-08 | $40.25 | $40.35 | $40.03 | $40.28 | $35.38 | 3,680,548 |
2018-06-07 | $40.59 | $40.65 | $40.15 | $40.21 | $35.32 | 3,848,851 |
2018-06-06 | $40.23 | $40.58 | $40.10 | $40.56 | $35.63 | 2,926,642 |
2018-06-05 | $40.25 | $40.30 | $39.97 | $40.09 | $35.21 | 2,900,599 |
2018-06-04 | $40.31 | $40.38 | $40.15 | $40.20 | $35.31 | 2,053,555 |
2018-06-01 | $40.08 | $40.10 | $39.74 | $39.99 | $35.13 | 6,156,050 |
2018-05-31 | $39.60 | $39.72 | $39.23 | $39.61 | $34.79 | 10,185,434 |
2018-05-30 | $39.57 | $39.97 | $39.35 | $39.83 | $34.99 | 5,721,556 |
2018-05-29 | $39.27 | $39.51 | $38.74 | $39.00 | $34.26 | 10,605,386 |
2018-05-25 | $40.33 | $40.49 | $40.19 | $40.45 | $35.53 | 2,558,238 |
2018-05-24 | $40.90 | $40.95 | $40.57 | $40.90 | $35.93 | 2,259,342 |
2018-05-23 | $40.89 | $41.03 | $40.77 | $41.03 | $36.04 | 3,093,696 |
2018-05-22 | $41.74 | $41.81 | $41.63 | $41.67 | $36.60 | 1,432,201 |
2018-05-21 | $41.66 | $41.73 | $41.50 | $41.63 | $36.57 | 1,176,519 |
2018-05-18 | $41.46 | $41.51 | $41.35 | $41.44 | $36.40 | 3,326,478 |
2018-05-17 | $41.51 | $41.67 | $41.46 | $41.59 | $36.53 | 1,970,540 |
2018-05-16 | $41.30 | $41.49 | $41.21 | $41.45 | $36.41 | 1,362,741 |
2018-05-15 | $41.47 | $41.64 | $41.33 | $41.52 | $36.47 | 3,078,980 |
2018-05-14 | $41.94 | $41.99 | $41.77 | $41.85 | $36.76 | 2,053,967 |
2018-05-11 | $41.85 | $41.94 | $41.82 | $41.84 | $36.75 | 1,030,811 |
2018-05-10 | $41.63 | $41.88 | $41.56 | $41.87 | $36.78 | 1,184,720 |
2018-05-09 | $41.45 | $41.64 | $41.44 | $41.58 | $36.52 | 1,062,047 |
2018-05-08 | $41.27 | $41.45 | $41.19 | $41.43 | $36.39 | 1,932,808 |
2018-05-07 | $41.57 | $41.75 | $41.56 | $41.64 | $36.58 | 815,468 |
2018-05-04 | $41.20 | $41.71 | $41.16 | $41.60 | $36.54 | 1,451,736 |
2018-05-03 | $41.54 | $41.62 | $41.23 | $41.53 | $36.48 | 1,862,074 |
2018-05-02 | $41.71 | $41.74 | $41.39 | $41.44 | $36.40 | 2,041,043 |
2018-05-01 | $41.57 | $41.57 | $41.17 | $41.37 | $36.34 | 7,175,238 |
2018-04-30 | $41.57 | $41.76 | $41.56 | $41.60 | $36.54 | 1,708,239 |
2018-04-27 | $41.56 | $41.73 | $41.41 | $41.69 | $36.62 | 1,323,513 |
2018-04-26 | $41.62 | $41.64 | $41.43 | $41.58 | $36.52 | 1,715,387 |
2018-04-25 | $41.35 | $41.51 | $41.21 | $41.50 | $36.45 | 1,746,880 |
2018-04-24 | $41.77 | $41.88 | $41.41 | $41.55 | $36.50 | 2,843,395 |
2018-04-23 | $41.79 | $41.88 | $41.65 | $41.77 | $36.69 | 1,211,176 |
2018-04-20 | $41.80 | $41.86 | $41.65 | $41.79 | $36.71 | 2,213,737 |
2018-04-19 | $42.04 | $42.08 | $41.78 | $41.91 | $36.81 | 2,289,965 |
2018-04-18 | $42.06 | $42.15 | $41.99 | $42.07 | $36.95 | 1,812,945 |
2018-04-17 | $41.76 | $41.99 | $41.72 | $41.93 | $36.83 | 4,165,710 |
2018-04-16 | $41.52 | $41.58 | $41.39 | $41.52 | $36.47 | 1,869,036 |
2018-04-13 | $41.52 | $41.54 | $41.26 | $41.36 | $36.33 | 1,749,777 |
2018-04-12 | $41.18 | $41.34 | $41.17 | $41.32 | $36.29 | 2,009,741 |
2018-04-11 | $41.19 | $41.33 | $41.05 | $41.07 | $36.08 | 1,579,770 |
2018-04-10 | $41.26 | $41.37 | $41.13 | $41.29 | $36.27 | 3,379,445 |
2018-04-09 | $40.92 | $41.11 | $40.78 | $40.85 | $35.88 | 2,170,275 |
2018-04-06 | $40.71 | $40.87 | $40.38 | $40.45 | $35.53 | 3,979,706 |
2018-04-05 | $40.61 | $40.82 | $40.60 | $40.70 | $35.75 | 2,219,564 |
2018-04-04 | $39.60 | $40.25 | $39.59 | $40.25 | $35.35 | 4,087,607 |
2018-04-03 | $39.95 | $40.09 | $39.73 | $40.09 | $35.21 | 4,108,853 |
2018-04-02 | $40.24 | $40.35 | $39.41 | $39.66 | $34.84 | 6,274,248 |
2018-03-29 | $40.28 | $40.44 | $40.12 | $40.27 | $35.37 | 4,077,403 |
2018-03-28 | $39.77 | $40.17 | $39.63 | $39.78 | $34.94 | 6,301,265 |
2018-03-27 | $40.04 | $40.12 | $39.37 | $39.53 | $34.72 | 6,061,362 |
2018-03-26 | $39.90 | $40.05 | $39.43 | $40.04 | $35.17 | 5,157,840 |
2018-03-23 | $39.75 | $39.81 | $39.18 | $39.21 | $34.44 | 5,480,270 |
2018-03-22 | $39.92 | $40.07 | $39.64 | $39.68 | $34.85 | 5,319,671 |
2018-03-21 | $40.51 | $40.77 | $40.43 | $40.55 | $35.62 | 4,219,334 |
2018-03-20 | $40.49 | $40.74 | $40.46 | $40.65 | $35.71 | 3,139,125 |
2018-03-19 | $40.88 | $40.89 | $40.50 | $40.71 | $35.76 | 3,455,466 |
2018-03-16 | $40.88 | $41.09 | $40.85 | $41.00 | $36.01 | 4,448,072 |
2018-03-15 | $40.82 | $41.05 | $40.77 | $40.90 | $35.86 | 4,138,967 |
2018-03-14 | $41.06 | $41.10 | $40.67 | $40.87 | $35.83 | 3,140,479 |
2018-03-13 | $41.23 | $41.25 | $40.65 | $40.75 | $35.73 | 4,923,003 |
2018-03-12 | $41.05 | $41.15 | $40.97 | $41.09 | $36.02 | 2,701,198 |
2018-03-09 | $40.92 | $41.04 | $40.85 | $41.04 | $35.98 | 2,564,560 |
2018-03-08 | $41.02 | $41.11 | $40.78 | $40.90 | $35.86 | 3,155,882 |
2018-03-07 | $40.58 | $40.90 | $40.54 | $40.87 | $35.83 | 3,374,464 |
2018-03-06 | $40.68 | $40.72 | $40.49 | $40.63 | $35.62 | 3,113,126 |
2018-03-05 | $39.88 | $40.49 | $39.87 | $40.44 | $35.45 | 3,780,371 |
2018-03-02 | $39.95 | $40.21 | $39.69 | $40.16 | $35.21 | 5,539,377 |
2018-03-01 | $40.35 | $40.57 | $39.76 | $40.18 | $35.23 | 7,232,366 |
2018-02-28 | $41.10 | $41.13 | $40.53 | $40.55 | $35.55 | 4,655,871 |
2018-02-27 | $41.39 | $41.45 | $40.93 | $40.94 | $35.89 | 4,236,669 |
2018-02-26 | $41.47 | $41.71 | $41.29 | $41.68 | $36.54 | 2,274,646 |
2018-02-23 | $41.16 | $41.41 | $41.06 | $41.34 | $36.24 | 3,359,078 |
2018-02-22 | $40.98 | $41.25 | $40.84 | $41.05 | $35.99 | 4,741,435 |
2018-02-21 | $41.14 | $41.38 | $40.75 | $40.75 | $35.73 | 4,413,011 |
2018-02-20 | $41.12 | $41.34 | $40.96 | $41.05 | $35.99 | 3,991,675 |
2018-02-16 | $41.32 | $41.67 | $41.30 | $41.42 | $36.31 | 5,742,909 |
2018-02-15 | $41.31 | $41.40 | $40.98 | $41.34 | $36.24 | 4,421,319 |
2018-02-14 | $40.00 | $41.13 | $40.00 | $41.07 | $36.01 | 4,797,952 |
2018-02-13 | $40.26 | $40.40 | $40.15 | $40.34 | $35.37 | 4,361,950 |
2018-02-12 | $40.18 | $40.55 | $40.09 | $40.46 | $35.47 | 5,266,259 |
2018-02-09 | $39.89 | $40.09 | $38.75 | $39.91 | $34.99 | 14,338,924 |
2018-02-08 | $40.90 | $40.92 | $39.77 | $39.79 | $34.88 | 11,617,564 |
2018-02-07 | $41.13 | $41.47 | $40.85 | $41.00 | $35.95 | 6,304,572 |
2018-02-06 | $40.67 | $41.81 | $40.59 | $41.81 | $36.66 | 21,197,990 |
2018-02-05 | $42.09 | $42.28 | $40.49 | $40.66 | $35.65 | 10,974,672 |
2018-02-02 | $42.94 | $42.96 | $42.37 | $42.45 | $37.22 | 4,615,071 |
2018-02-01 | $43.31 | $43.59 | $43.28 | $43.56 | $38.19 | 3,159,182 |
2018-01-31 | $43.72 | $43.75 | $43.45 | $43.54 | $38.17 | 4,045,954 |
2018-01-30 | $43.69 | $43.74 | $43.43 | $43.47 | $38.11 | 5,068,122 |
2018-01-29 | $43.79 | $43.91 | $43.65 | $43.84 | $38.44 | 3,110,212 |
2018-01-26 | $44.02 | $44.23 | $43.99 | $44.21 | $38.76 | 2,489,910 |
2018-01-25 | $44.19 | $44.20 | $43.73 | $43.80 | $38.40 | 4,460,863 |
2018-01-24 | $44.11 | $44.15 | $43.78 | $43.97 | $38.55 | 4,005,653 |
2018-01-23 | $43.78 | $43.91 | $43.72 | $43.90 | $38.49 | 2,658,469 |
2018-01-22 | $43.56 | $43.81 | $43.50 | $43.79 | $38.39 | 2,255,888 |
2018-01-19 | $43.44 | $43.48 | $43.23 | $43.42 | $38.07 | 3,541,868 |
2018-01-18 | $43.06 | $43.15 | $42.90 | $43.09 | $37.78 | 2,417,149 |
2018-01-17 | $42.96 | $43.19 | $42.80 | $43.03 | $37.73 | 2,979,433 |
2018-01-16 | $43.03 | $43.13 | $42.85 | $42.87 | $37.59 | 4,624,870 |
2018-01-12 | $42.55 | $42.77 | $42.50 | $42.76 | $37.49 | 3,773,862 |
2018-01-11 | $42.07 | $42.19 | $41.99 | $42.17 | $36.97 | 2,069,050 |
2018-01-10 | $42.07 | $42.07 | $41.80 | $41.91 | $36.74 | 1,633,837 |
2018-01-09 | $42.00 | $42.06 | $41.84 | $42.06 | $36.88 | 2,052,950 |
2018-01-08 | $42.06 | $42.10 | $41.99 | $42.03 | $36.85 | 2,607,460 |
2018-01-05 | $42.08 | $42.25 | $41.99 | $42.20 | $37.00 | 4,367,548 |
2018-01-04 | $41.81 | $42.00 | $41.76 | $41.78 | $36.63 | 3,167,051 |
2018-01-03 | $40.90 | $41.11 | $40.85 | $41.05 | $35.99 | 2,949,411 |
2018-01-02 | $40.74 | $40.91 | $40.70 | $40.89 | $35.85 | 2,751,907 |
2017-12-29 | $40.88 | $40.98 | $40.70 | $40.71 | $35.69 | 2,516,944 |
2017-12-28 | $41.01 | $41.06 | $40.82 | $40.86 | $35.82 | 1,939,080 |
2017-12-27 | $41.00 | $41.08 | $40.91 | $40.94 | $35.89 | 1,518,691 |
2017-12-26 | $40.97 | $41.08 | $40.92 | $40.99 | $35.94 | 1,061,099 |
2017-12-22 | $40.87 | $40.97 | $40.78 | $40.95 | $35.90 | 2,309,813 |
2017-12-21 | $40.91 | $41.19 | $40.90 | $41.04 | $35.98 | 1,750,586 |
2017-12-20 | $41.09 | $41.11 | $40.91 | $40.94 | $35.89 | 2,405,462 |
2017-12-19 | $41.37 | $41.37 | $41.05 | $41.19 | $36.11 | 1,739,636 |
2017-12-18 | $41.29 | $41.46 | $41.20 | $41.25 | $36.16 | 3,496,317 |
2017-12-15 | $40.68 | $40.77 | $40.53 | $40.70 | $35.68 | 6,752,041 |
2017-12-14 | $41.06 | $41.16 | $40.67 | $40.69 | $35.56 | 2,091,893 |
2017-12-13 | $41.10 | $41.16 | $40.94 | $41.08 | $35.91 | 3,355,589 |
2017-12-12 | $41.00 | $41.12 | $40.97 | $41.10 | $35.92 | 2,983,204 |
2017-12-11 | $41.14 | $41.20 | $41.08 | $41.17 | $35.98 | 2,289,083 |
2017-12-08 | $41.18 | $41.24 | $41.04 | $41.20 | $36.01 | 3,660,908 |
2017-12-07 | $40.87 | $41.13 | $40.86 | $40.98 | $35.82 | 4,147,265 |
2017-12-06 | $40.73 | $40.94 | $40.70 | $40.83 | $35.69 | 7,237,579 |
2017-12-05 | $41.03 | $41.21 | $40.90 | $40.96 | $35.80 | 1,898,076 |
2017-12-04 | $41.31 | $41.37 | $41.08 | $41.15 | $35.97 | 2,119,348 |
2017-12-01 | $41.10 | $41.22 | $40.81 | $41.07 | $35.90 | 4,786,688 |
2017-11-30 | $41.60 | $41.65 | $41.34 | $41.39 | $36.18 | 2,463,242 |
2017-11-29 | $41.65 | $41.74 | $41.35 | $41.41 | $36.19 | 2,153,030 |
2017-11-28 | $41.48 | $41.59 | $41.36 | $41.54 | $36.31 | 1,991,169 |
2017-11-27 | $41.52 | $41.57 | $41.31 | $41.31 | $36.11 | 2,791,693 |
2017-11-24 | $41.59 | $41.68 | $41.55 | $41.57 | $36.33 | 2,061,125 |
2017-11-22 | $41.16 | $41.21 | $40.84 | $40.98 | $35.82 | 2,734,631 |
2017-11-21 | $40.93 | $41.03 | $40.90 | $40.94 | $35.78 | 1,430,102 |
2017-11-20 | $40.79 | $40.83 | $40.64 | $40.67 | $35.55 | 2,095,055 |
2017-11-17 | $40.83 | $40.84 | $40.67 | $40.75 | $35.62 | 2,818,530 |
2017-11-16 | $40.92 | $40.97 | $40.82 | $40.93 | $35.77 | 1,574,136 |
2017-11-15 | $40.57 | $40.82 | $40.53 | $40.69 | $35.56 | 2,045,713 |
2017-11-14 | $40.70 | $40.85 | $40.61 | $40.82 | $35.68 | 2,254,741 |
2017-11-13 | $40.35 | $40.71 | $40.33 | $40.65 | $35.53 | 2,226,985 |
2017-11-10 | $40.86 | $40.93 | $40.73 | $40.82 | $35.68 | 2,577,537 |
2017-11-09 | $40.88 | $41.02 | $40.68 | $40.92 | $35.77 | 2,960,590 |
2017-11-08 | $41.17 | $41.31 | $41.10 | $41.28 | $36.08 | 1,144,503 |
2017-11-07 | $41.39 | $41.45 | $41.12 | $41.25 | $36.05 | 3,268,231 |
2017-11-06 | $41.46 | $41.65 | $41.46 | $41.64 | $36.40 | 1,594,205 |
2017-11-03 | $41.74 | $41.74 | $41.54 | $41.66 | $36.41 | 1,699,872 |
2017-11-02 | $41.71 | $41.92 | $41.70 | $41.89 | $36.61 | 1,618,364 |
2017-11-01 | $41.84 | $41.91 | $41.74 | $41.77 | $36.51 | 2,516,836 |
2017-10-31 | $41.66 | $41.74 | $41.57 | $41.65 | $36.40 | 2,194,341 |
2017-10-30 | $41.31 | $41.46 | $41.31 | $41.44 | $36.22 | 1,694,069 |
2017-10-27 | $41.18 | $41.28 | $41.08 | $41.20 | $36.01 | 2,197,319 |
2017-10-26 | $41.31 | $41.45 | $41.20 | $41.28 | $36.08 | 2,274,748 |
2017-10-25 | $41.41 | $41.43 | $41.05 | $41.24 | $36.05 | 1,616,948 |
2017-10-24 | $41.29 | $41.41 | $41.22 | $41.29 | $36.09 | 2,928,190 |
2017-10-23 | $41.32 | $41.32 | $41.10 | $41.11 | $35.93 | 1,832,957 |
2017-10-20 | $41.36 | $41.39 | $41.25 | $41.29 | $36.09 | 4,694,798 |
2017-10-19 | $41.34 | $41.51 | $41.34 | $41.51 | $36.28 | 1,031,795 |
2017-10-18 | $41.44 | $41.55 | $41.38 | $41.50 | $36.27 | 915,748 |
2017-10-17 | $41.28 | $41.34 | $41.24 | $41.29 | $36.09 | 903,366 |
2017-10-16 | $41.42 | $41.44 | $41.34 | $41.38 | $36.17 | 795,361 |
2017-10-13 | $41.57 | $41.62 | $41.42 | $41.45 | $36.23 | 1,606,526 |
2017-10-12 | $41.49 | $41.56 | $41.45 | $41.48 | $36.26 | 1,152,407 |
2017-10-11 | $41.45 | $41.64 | $41.45 | $41.60 | $36.36 | 1,328,547 |
2017-10-10 | $41.24 | $41.52 | $41.19 | $41.48 | $36.26 | 2,949,339 |
2017-10-09 | $41.13 | $41.21 | $41.09 | $41.10 | $35.92 | 904,763 |
2017-10-06 | $40.97 | $41.17 | $40.95 | $41.16 | $35.98 | 1,663,448 |
2017-10-05 | $41.03 | $41.18 | $40.99 | $41.15 | $35.97 | 2,189,042 |
2017-10-04 | $41.02 | $41.12 | $41.00 | $41.05 | $35.88 | 2,164,250 |
2017-10-03 | $41.15 | $41.25 | $41.13 | $41.24 | $36.05 | 1,223,814 |
2017-10-02 | $41.02 | $41.17 | $41.00 | $41.13 | $35.95 | 1,246,773 |
2017-09-29 | $41.04 | $41.31 | $41.01 | $41.25 | $36.05 | 2,321,575 |
2017-09-28 | $40.82 | $40.88 | $40.78 | $40.80 | $35.66 | 4,789,625 |
2017-09-27 | $40.59 | $40.77 | $40.55 | $40.66 | $35.54 | 1,154,105 |
2017-09-26 | $40.59 | $40.62 | $40.38 | $40.54 | $35.43 | 1,676,988 |
2017-09-25 | $40.85 | $40.96 | $40.63 | $40.72 | $35.59 | 2,401,641 |
2017-09-22 | $41.20 | $41.26 | $41.10 | $41.10 | $35.92 | 1,272,705 |
2017-09-21 | $41.01 | $41.12 | $40.99 | $41.06 | $35.89 | 1,923,889 |
2017-09-20 | $41.07 | $41.18 | $40.74 | $40.99 | $35.83 | 2,136,029 |
2017-09-19 | $41.09 | $41.16 | $41.05 | $41.13 | $35.95 | 2,846,930 |
2017-09-18 | $40.95 | $41.03 | $40.89 | $40.97 | $35.81 | 7,089,479 |
2017-09-15 | $40.84 | $40.89 | $40.73 | $40.84 | $35.70 | 2,333,843 |
2017-09-14 | $40.74 | $40.95 | $40.74 | $40.93 | $35.65 | 1,412,064 |
2017-09-13 | $40.97 | $41.00 | $40.74 | $40.78 | $35.52 | 2,248,879 |
2017-09-12 | $40.92 | $40.98 | $40.89 | $40.96 | $35.68 | 2,184,102 |
2017-09-11 | $40.69 | $40.87 | $40.69 | $40.79 | $35.53 | 3,125,202 |
2017-09-08 | $40.47 | $40.48 | $40.33 | $40.37 | $35.16 | 1,324,581 |
2017-09-07 | $40.50 | $40.51 | $40.28 | $40.40 | $35.19 | 3,366,787 |
2017-09-06 | $39.98 | $40.13 | $39.92 | $40.05 | $34.89 | 1,973,110 |
2017-09-05 | $39.81 | $39.87 | $39.39 | $39.55 | $34.45 | 2,530,393 |
2017-09-01 | $39.99 | $40.03 | $39.85 | $39.88 | $34.74 | 1,752,954 |
2017-08-31 | $39.69 | $39.79 | $39.56 | $39.77 | $34.64 | 2,301,537 |
2017-08-30 | $39.62 | $39.65 | $39.50 | $39.54 | $34.44 | 1,464,525 |
2017-08-29 | $39.58 | $39.82 | $39.54 | $39.71 | $34.59 | 2,055,263 |
2017-08-28 | $39.98 | $40.00 | $39.87 | $39.90 | $34.76 | 1,059,619 |
2017-08-25 | $39.73 | $40.03 | $39.71 | $39.95 | $34.80 | 2,602,771 |
2017-08-24 | $39.76 | $39.80 | $39.61 | $39.62 | $34.51 | 1,352,024 |
2017-08-23 | $39.57 | $39.69 | $39.52 | $39.66 | $34.55 | 2,032,542 |
2017-08-22 | $39.51 | $39.68 | $39.50 | $39.68 | $34.56 | 2,633,048 |
2017-08-21 | $39.37 | $39.46 | $39.23 | $39.37 | $34.29 | 2,806,131 |
2017-08-18 | $39.33 | $39.56 | $39.23 | $39.45 | $34.36 | 3,170,513 |
2017-08-17 | $39.64 | $39.72 | $39.26 | $39.29 | $34.22 | 2,877,924 |
2017-08-16 | $39.82 | $39.93 | $39.72 | $39.83 | $34.69 | 2,352,454 |
2017-08-15 | $39.66 | $39.70 | $39.46 | $39.66 | $34.55 | 1,647,619 |
2017-08-14 | $39.61 | $39.75 | $39.58 | $39.62 | $34.51 | 3,113,560 |
2017-08-11 | $39.28 | $39.33 | $39.09 | $39.21 | $34.15 | 2,938,668 |
2017-08-10 | $39.45 | $39.47 | $39.15 | $39.21 | $34.15 | 4,827,619 |
2017-08-09 | $39.57 | $39.85 | $39.52 | $39.85 | $34.71 | 3,085,781 |
2017-08-08 | $40.29 | $40.35 | $40.04 | $40.10 | $34.93 | 2,198,670 |
2017-08-07 | $40.26 | $40.31 | $40.23 | $40.29 | $35.10 | 1,437,512 |
2017-08-04 | $40.33 | $40.39 | $40.17 | $40.30 | $35.10 | 2,497,512 |
2017-08-03 | $40.07 | $40.23 | $40.00 | $40.09 | $34.92 | 4,656,615 |
2017-08-02 | $40.05 | $40.08 | $39.85 | $39.98 | $34.83 | 1,067,357 |
2017-08-01 | $40.02 | $40.14 | $39.93 | $39.97 | $34.82 | 3,003,884 |
2017-07-31 | $39.75 | $39.77 | $39.56 | $39.72 | $34.60 | 1,626,555 |
2017-07-28 | $39.56 | $39.74 | $39.50 | $39.72 | $34.60 | 1,345,848 |
2017-07-27 | $39.78 | $39.80 | $39.44 | $39.61 | $34.50 | 2,158,098 |
2017-07-26 | $39.56 | $39.79 | $39.49 | $39.70 | $34.58 | 2,636,865 |
2017-07-25 | $39.72 | $39.77 | $39.39 | $39.42 | $34.34 | 3,204,375 |
2017-07-24 | $39.22 | $39.32 | $39.11 | $39.29 | $34.22 | 1,868,953 |
2017-07-21 | $39.28 | $39.34 | $39.04 | $39.33 | $34.26 | 2,303,386 |
2017-07-20 | $39.62 | $39.69 | $39.49 | $39.61 | $34.50 | 2,273,468 |
2017-07-19 | $39.23 | $39.36 | $39.19 | $39.34 | $34.27 | 1,673,011 |
2017-07-18 | $39.15 | $39.26 | $39.12 | $39.22 | $34.16 | 1,598,775 |
2017-07-17 | $39.31 | $39.33 | $39.24 | $39.29 | $34.22 | 1,368,446 |
2017-07-14 | $39.23 | $39.50 | $39.18 | $39.46 | $34.37 | 2,159,061 |
2017-07-13 | $39.19 | $39.26 | $39.09 | $39.24 | $34.18 | 1,753,087 |
2017-07-12 | $39.08 | $39.19 | $39.05 | $39.11 | $34.07 | 2,698,758 |
2017-07-11 | $38.58 | $38.86 | $38.51 | $38.83 | $33.82 | 3,655,113 |
2017-07-10 | $38.50 | $38.70 | $38.49 | $38.65 | $33.67 | 1,412,471 |
2017-07-07 | $38.40 | $38.60 | $38.32 | $38.56 | $33.59 | 1,447,340 |
2017-07-06 | $38.30 | $38.57 | $38.25 | $38.39 | $33.44 | 2,924,480 |
2017-07-05 | $38.43 | $38.55 | $38.34 | $38.54 | $33.57 | 1,649,120 |
2017-07-03 | $38.55 | $38.67 | $38.52 | $38.55 | $33.58 | 2,382,821 |
2017-06-30 | $38.65 | $38.65 | $38.18 | $38.47 | $33.51 | 4,206,020 |
2017-06-29 | $39.04 | $39.04 | $38.42 | $38.62 | $33.64 | 4,285,155 |
2017-06-28 | $39.05 | $39.33 | $39.02 | $39.28 | $34.22 | 3,212,140 |
2017-06-27 | $38.91 | $39.08 | $38.81 | $38.89 | $33.88 | 2,431,939 |
2017-06-26 | $39.05 | $39.10 | $38.78 | $38.79 | $33.79 | 1,682,140 |
2017-06-23 | $38.52 | $38.72 | $38.45 | $38.64 | $33.66 | 2,111,804 |
2017-06-22 | $38.56 | $38.66 | $38.45 | $38.54 | $33.57 | 1,918,933 |
2017-06-21 | $38.50 | $38.67 | $38.47 | $38.59 | $33.61 | 1,838,617 |
2017-06-20 | $38.91 | $38.91 | $38.47 | $38.57 | $33.60 | 2,796,632 |
2017-06-19 | $39.03 | $39.10 | $38.75 | $38.96 | $33.94 | 2,364,935 |
2017-06-16 | $38.49 | $38.74 | $38.41 | $38.74 | $33.75 | 3,149,983 |
2017-06-15 | $38.75 | $39.01 | $38.69 | $38.99 | $33.40 | 8,326,480 |
2017-06-14 | $39.88 | $39.89 | $39.37 | $39.55 | $33.88 | 3,374,775 |
2017-06-13 | $39.57 | $39.63 | $39.44 | $39.59 | $33.91 | 3,581,996 |
2017-06-12 | $39.45 | $39.46 | $39.17 | $39.29 | $33.65 | 3,353,460 |
2017-06-09 | $39.60 | $39.75 | $39.46 | $39.62 | $33.94 | 3,533,848 |
2017-06-08 | $39.54 | $39.66 | $39.48 | $39.65 | $33.96 | 4,524,107 |
2017-06-07 | $39.77 | $39.86 | $39.42 | $39.64 | $33.95 | 3,251,520 |
2017-06-06 | $39.59 | $39.74 | $39.56 | $39.62 | $33.94 | 2,581,174 |
2017-06-05 | $39.82 | $39.91 | $39.78 | $39.88 | $34.16 | 2,465,292 |
2017-06-02 | $40.08 | $40.22 | $39.98 | $40.18 | $34.42 | 4,025,031 |
2017-06-01 | $39.58 | $39.74 | $39.52 | $39.73 | $34.03 | 3,662,103 |
2017-05-31 | $39.75 | $39.84 | $39.49 | $39.54 | $33.87 | 3,751,555 |
2017-05-30 | $39.34 | $39.45 | $39.27 | $39.35 | $33.70 | 7,944,055 |
2017-05-26 | $39.37 | $39.49 | $39.35 | $39.46 | $33.80 | 1,772,564 |
2017-05-25 | $39.69 | $39.78 | $39.57 | $39.64 | $33.95 | 2,031,800 |
2017-05-24 | $39.61 | $39.73 | $39.52 | $39.73 | $34.03 | 2,447,878 |
2017-05-23 | $39.89 | $39.93 | $39.68 | $39.72 | $34.02 | 2,989,095 |
2017-05-22 | $39.73 | $39.80 | $39.61 | $39.70 | $34.00 | 3,098,488 |
2017-05-19 | $39.46 | $39.66 | $39.43 | $39.65 | $33.96 | 7,487,445 |
2017-05-18 | $38.85 | $39.13 | $38.84 | $39.09 | $33.48 | 3,736,408 |
2017-05-17 | $39.50 | $39.56 | $39.05 | $39.07 | $33.47 | 10,979,203 |
2017-05-16 | $39.79 | $39.83 | $39.68 | $39.79 | $34.08 | 6,338,826 |
2017-05-15 | $39.17 | $39.39 | $39.16 | $39.37 | $33.72 | 4,083,668 |
2017-05-12 | $38.90 | $39.10 | $38.87 | $39.10 | $33.49 | 3,202,123 |
2017-05-11 | $38.73 | $38.76 | $38.50 | $38.75 | $33.19 | 2,364,990 |
2017-05-10 | $38.92 | $38.94 | $38.78 | $38.94 | $33.35 | 5,192,435 |
2017-05-09 | $39.05 | $39.08 | $38.80 | $38.87 | $33.29 | 4,943,444 |
2017-05-08 | $39.12 | $39.17 | $38.99 | $39.08 | $33.47 | 5,946,075 |
2017-05-05 | $39.21 | $39.71 | $39.18 | $39.69 | $34.00 | 9,672,843 |
2017-05-04 | $38.70 | $39.07 | $38.66 | $39.06 | $33.46 | 7,278,473 |
2017-05-03 | $38.23 | $38.32 | $38.15 | $38.24 | $32.75 | 3,937,364 |
2017-05-02 | $38.13 | $38.31 | $38.03 | $38.30 | $32.81 | 3,761,674 |
2017-05-01 | $38.02 | $38.09 | $37.83 | $38.04 | $32.58 | 2,027,057 |
2017-04-28 | $37.96 | $37.97 | $37.81 | $37.83 | $32.40 | 3,222,122 |
2017-04-27 | $37.88 | $37.88 | $37.74 | $37.84 | $32.41 | 4,364,942 |
2017-04-26 | $37.92 | $38.03 | $37.88 | $37.91 | $32.47 | 7,530,460 |
2017-04-25 | $38.05 | $38.31 | $38.00 | $38.25 | $32.76 | 8,435,736 |
2017-04-24 | $37.76 | $37.98 | $37.75 | $37.96 | $32.51 | 156,521 |
2017-04-21 | $35.92 | $35.96 | $35.80 | $35.96 | $30.80 | 5,082,976 |
2017-04-20 | $36.01 | $36.17 | $35.89 | $35.91 | $30.76 | 9,698,937 |
2017-04-19 | $35.71 | $35.76 | $35.52 | $35.55 | $30.45 | 4,910,488 |
2017-04-18 | $35.55 | $35.65 | $35.38 | $35.59 | $30.48 | 3,468,567 |
2017-04-17 | $35.78 | $35.85 | $35.72 | $35.83 | $30.69 | 2,822,356 |
2017-04-13 | $35.66 | $35.71 | $35.50 | $35.62 | $30.51 | 2,670,764 |
2017-04-12 | $35.85 | $35.94 | $35.73 | $35.93 | $30.78 | 2,463,403 |
2017-04-11 | $35.95 | $36.01 | $35.63 | $35.95 | $30.79 | 3,670,932 |
2017-04-10 | $35.88 | $36.00 | $35.86 | $35.87 | $30.72 | 1,940,087 |
2017-04-07 | $36.03 | $36.18 | $36.01 | $36.10 | $30.92 | 2,547,724 |
2017-04-06 | $36.17 | $36.25 | $36.08 | $36.12 | $30.94 | 3,759,029 |
2017-04-05 | $36.20 | $36.28 | $35.95 | $35.98 | $30.82 | 3,909,441 |
2017-04-04 | $36.09 | $36.25 | $36.00 | $36.25 | $31.05 | 3,036,968 |
2017-04-03 | $36.25 | $36.30 | $35.91 | $36.22 | $31.02 | 4,528,433 |
2017-03-31 | $36.21 | $36.49 | $36.16 | $36.35 | $31.14 | 3,596,760 |
2017-03-30 | $36.27 | $36.39 | $36.19 | $36.19 | $31.00 | 1,634,439 |
2017-03-29 | $36.31 | $36.46 | $36.24 | $36.45 | $31.22 | 4,793,572 |
2017-03-28 | $36.39 | $36.61 | $36.35 | $36.54 | $31.30 | 3,972,531 |
2017-03-27 | $36.21 | $36.40 | $36.18 | $36.37 | $31.15 | 1,667,208 |
2017-03-24 | $36.17 | $36.24 | $36.08 | $36.15 | $30.96 | 1,902,485 |
2017-03-23 | $35.93 | $36.21 | $35.90 | $36.07 | $30.90 | 3,103,058 |
2017-03-22 | $35.87 | $36.07 | $35.84 | $35.99 | $30.83 | 4,854,371 |
2017-03-21 | $36.46 | $36.50 | $35.88 | $35.90 | $30.75 | 3,350,645 |
2017-03-20 | $36.04 | $36.09 | $35.83 | $35.89 | $30.74 | 1,495,746 |
2017-03-17 | $36.06 | $36.08 | $35.88 | $35.99 | $30.83 | 1,891,625 |
2017-03-16 | $35.91 | $36.12 | $35.85 | $36.09 | $30.85 | 2,729,985 |
2017-03-15 | $35.18 | $35.67 | $35.18 | $35.66 | $30.48 | 1,439,628 |
2017-03-14 | $35.27 | $35.28 | $35.10 | $35.16 | $30.06 | 2,373,919 |
2017-03-13 | $35.50 | $35.54 | $35.42 | $35.54 | $30.38 | 1,999,397 |
2017-03-10 | $35.41 | $35.59 | $35.35 | $35.53 | $30.37 | 3,134,719 |
2017-03-09 | $35.05 | $35.18 | $35.00 | $35.16 | $30.06 | 4,150,442 |
2017-03-08 | $34.88 | $34.93 | $34.67 | $34.69 | $29.66 | 2,761,931 |
2017-03-07 | $34.75 | $34.88 | $34.66 | $34.83 | $29.77 | 4,176,077 |
2017-03-06 | $34.93 | $34.99 | $34.85 | $34.96 | $29.89 | 1,977,676 |
2017-03-03 | $34.90 | $35.21 | $34.82 | $35.14 | $30.04 | 2,629,430 |
2017-03-02 | $34.59 | $34.69 | $34.57 | $34.60 | $29.58 | 2,445,760 |
2017-03-01 | $34.64 | $34.90 | $34.64 | $34.76 | $29.72 | 2,475,522 |
2017-02-28 | $34.21 | $34.34 | $34.15 | $34.19 | $29.23 | 4,073,102 |
2017-02-27 | $34.05 | $34.25 | $34.05 | $34.19 | $29.23 | 2,107,882 |
2017-02-24 | $33.88 | $34.09 | $33.85 | $34.08 | $29.13 | 1,487,462 |
2017-02-23 | $34.40 | $34.44 | $34.24 | $34.35 | $29.36 | 2,263,919 |
2017-02-22 | $34.05 | $34.37 | $34.00 | $34.34 | $29.36 | 2,980,512 |
2017-02-21 | $34.15 | $34.31 | $34.15 | $34.31 | $29.33 | 1,521,481 |
2017-02-17 | $34.13 | $34.27 | $34.10 | $34.25 | $29.28 | 2,515,565 |
2017-02-16 | $34.33 | $34.42 | $34.29 | $34.42 | $29.42 | 1,699,449 |
2017-02-15 | $33.99 | $34.31 | $33.98 | $34.28 | $29.30 | 2,831,712 |
2017-02-14 | $34.09 | $34.16 | $33.95 | $34.14 | $29.19 | 1,861,316 |
2017-02-13 | $34.19 | $34.20 | $34.04 | $34.04 | $29.10 | 1,322,729 |
2017-02-10 | $33.78 | $33.93 | $33.76 | $33.90 | $28.98 | 867,395 |
2017-02-09 | $33.92 | $34.05 | $33.88 | $33.98 | $29.05 | 2,590,603 |
2017-02-08 | $33.54 | $33.73 | $33.46 | $33.69 | $28.80 | 2,496,993 |
2017-02-07 | $33.68 | $33.76 | $33.62 | $33.71 | $28.82 | 1,533,755 |
2017-02-06 | $33.84 | $33.90 | $33.69 | $33.85 | $28.94 | 3,016,931 |
2017-02-03 | $34.33 | $34.40 | $34.24 | $34.34 | $29.36 | 2,387,866 |
2017-02-02 | $34.23 | $34.31 | $34.06 | $34.15 | $29.19 | 1,579,166 |
2017-02-01 | $34.20 | $34.21 | $33.98 | $34.12 | $29.17 | 2,221,272 |
2017-01-31 | $34.15 | $34.17 | $33.88 | $34.02 | $29.08 | 2,408,374 |
2017-01-30 | $33.88 | $34.00 | $33.76 | $34.00 | $29.07 | 1,396,409 |
2017-01-27 | $34.35 | $34.37 | $34.26 | $34.33 | $29.35 | 1,254,198 |
2017-01-26 | $34.51 | $34.53 | $34.30 | $34.39 | $29.40 | 3,102,214 |
2017-01-25 | $34.70 | $34.81 | $34.68 | $34.78 | $29.73 | 1,979,399 |
2017-01-24 | $34.20 | $34.39 | $34.20 | $34.35 | $29.36 | 1,549,001 |
2017-01-23 | $34.20 | $34.29 | $34.05 | $34.26 | $29.29 | 3,619,281 |
2017-01-20 | $34.18 | $34.28 | $34.12 | $34.28 | $29.30 | 1,726,926 |
2017-01-19 | $34.03 | $34.07 | $33.85 | $33.97 | $29.04 | 2,443,935 |
2017-01-18 | $34.09 | $34.17 | $33.98 | $34.10 | $29.15 | 1,062,658 |
2017-01-17 | $34.15 | $34.24 | $34.12 | $34.15 | $29.19 | 2,167,768 |
2017-01-13 | $34.33 | $34.34 | $34.20 | $34.23 | $29.26 | 1,424,730 |
2017-01-12 | $34.12 | $34.13 | $33.96 | $34.06 | $29.12 | 1,049,236 |
2017-01-11 | $33.70 | $34.04 | $33.66 | $34.03 | $29.09 | 2,399,572 |
2017-01-10 | $33.94 | $34.03 | $33.85 | $33.85 | $28.94 | 717,955 |
2017-01-09 | $33.81 | $33.98 | $33.76 | $33.95 | $29.02 | 2,139,203 |
2017-01-06 | $33.91 | $34.11 | $33.90 | $33.97 | $29.04 | 2,179,524 |
2017-01-05 | $33.88 | $34.17 | $33.88 | $34.10 | $29.15 | 1,432,857 |
2017-01-04 | $33.60 | $33.78 | $33.55 | $33.76 | $28.86 | 1,703,454 |
2017-01-03 | $33.44 | $33.57 | $33.40 | $33.53 | $28.66 | 3,039,536 |
2016-12-30 | $33.56 | $33.73 | $33.45 | $33.46 | $28.60 | 4,798,167 |
2016-12-29 | $33.15 | $33.30 | $33.13 | $33.21 | $28.39 | 2,019,696 |
2016-12-28 | $33.03 | $33.07 | $32.90 | $32.99 | $28.20 | 1,721,578 |
2016-12-27 | $33.22 | $33.30 | $33.21 | $33.22 | $28.40 | 991,146 |
2016-12-23 | $33.12 | $33.23 | $33.12 | $33.18 | $28.36 | 854,579 |
2016-12-22 | $33.19 | $33.24 | $33.06 | $33.07 | $28.27 | 1,460,281 |
2016-12-21 | $33.06 | $33.15 | $33.06 | $33.09 | $28.29 | 1,243,213 |
2016-12-20 | $32.89 | $33.08 | $32.88 | $33.01 | $28.22 | 2,127,323 |
2016-12-19 | $32.94 | $33.04 | $32.80 | $32.81 | $28.05 | 1,411,442 |
2016-12-16 | $32.92 | $33.10 | $32.87 | $32.91 | $28.13 | 2,380,416 |
2016-12-15 | $32.79 | $32.97 | $32.77 | $32.92 | $28.05 | 4,056,428 |
2016-12-14 | $33.33 | $33.42 | $32.78 | $32.88 | $28.02 | 4,363,841 |
2016-12-13 | $33.30 | $33.58 | $33.30 | $33.41 | $28.47 | 2,455,547 |
2016-12-12 | $33.00 | $33.11 | $32.93 | $33.00 | $28.12 | 3,456,721 |
2016-12-09 | $32.83 | $33.01 | $32.76 | $32.96 | $28.09 | 2,247,671 |
2016-12-08 | $32.96 | $33.00 | $32.79 | $32.95 | $28.08 | 2,966,282 |
2016-12-07 | $32.69 | $33.21 | $32.68 | $33.07 | $28.18 | 3,191,874 |
2016-12-06 | $32.13 | $32.57 | $32.12 | $32.52 | $27.71 | 3,402,364 |
2016-12-05 | $31.68 | $32.07 | $31.68 | $32.00 | $27.27 | 2,708,416 |
2016-12-02 | $31.10 | $31.42 | $31.06 | $31.29 | $26.66 | 1,581,148 |
2016-12-01 | $31.37 | $31.37 | $31.17 | $31.31 | $26.68 | 1,664,752 |
2016-11-30 | $31.56 | $31.58 | $31.36 | $31.38 | $26.74 | 1,849,459 |
2016-11-29 | $31.15 | $31.52 | $31.13 | $31.43 | $26.78 | 2,647,803 |
2016-11-28 | $31.16 | $31.22 | $31.02 | $31.08 | $26.49 | 1,440,440 |
2016-11-25 | $31.41 | $31.46 | $31.38 | $31.44 | $26.79 | 1,118,631 |
2016-11-23 | $31.05 | $31.23 | $30.95 | $31.22 | $26.60 | 1,185,555 |
2016-11-22 | $31.59 | $31.61 | $31.41 | $31.56 | $26.89 | 2,059,732 |
2016-11-21 | $31.32 | $31.48 | $31.29 | $31.46 | $26.81 | 2,011,356 |
2016-11-18 | $31.26 | $31.29 | $31.09 | $31.15 | $26.55 | 2,449,758 |
2016-11-17 | $31.54 | $31.63 | $31.45 | $31.55 | $26.89 | 1,408,939 |
2016-11-16 | $31.42 | $31.59 | $31.36 | $31.45 | $26.80 | 2,290,191 |
2016-11-15 | $31.70 | $31.95 | $31.66 | $31.93 | $27.21 | 1,711,662 |
2016-11-14 | $31.70 | $31.86 | $31.64 | $31.79 | $27.09 | 2,667,440 |
2016-11-11 | $32.09 | $32.15 | $31.85 | $32.03 | $27.29 | 2,587,306 |
2016-11-10 | $32.50 | $32.58 | $32.05 | $32.35 | $27.57 | 3,463,352 |
2016-11-09 | $32.04 | $32.65 | $32.03 | $32.47 | $27.67 | 5,966,535 |
2016-11-08 | $32.30 | $32.58 | $32.23 | $32.50 | $27.70 | 1,676,914 |
2016-11-07 | $32.26 | $32.35 | $32.16 | $32.34 | $27.56 | 1,473,522 |
2016-11-04 | $31.84 | $31.99 | $31.71 | $31.78 | $27.08 | 1,309,156 |
2016-11-03 | $32.16 | $32.18 | $31.98 | $32.05 | $27.31 | 1,857,712 |
2016-11-02 | $32.33 | $32.34 | $32.06 | $32.15 | $27.40 | 1,941,447 |
2016-11-01 | $32.70 | $32.71 | $32.26 | $32.39 | $27.60 | 2,374,259 |
2016-10-31 | $32.55 | $32.62 | $32.42 | $32.57 | $27.76 | 1,339,608 |
2016-10-28 | $32.58 | $32.76 | $32.56 | $32.65 | $27.82 | 1,360,972 |
2016-10-27 | $32.69 | $32.74 | $32.57 | $32.61 | $27.79 | 686,563 |
2016-10-26 | $32.52 | $32.69 | $32.48 | $32.56 | $27.75 | 856,055 |
2016-10-25 | $32.67 | $32.73 | $32.52 | $32.67 | $27.84 | 1,402,643 |
2016-10-24 | $32.86 | $32.89 | $32.65 | $32.69 | $27.86 | 816,277 |
2016-10-21 | $32.40 | $32.58 | $32.37 | $32.58 | $27.76 | 1,266,186 |
2016-10-20 | $32.55 | $32.81 | $32.54 | $32.68 | $27.85 | 1,416,535 |
2016-10-19 | $32.50 | $32.64 | $32.49 | $32.56 | $27.75 | 1,129,263 |
2016-10-18 | $32.55 | $32.64 | $32.42 | $32.50 | $27.70 | 820,309 |
2016-10-17 | $32.19 | $32.27 | $32.08 | $32.16 | $27.41 | 983,880 |
2016-10-14 | $32.41 | $32.52 | $32.21 | $32.21 | $27.45 | 1,677,310 |
2016-10-13 | $31.75 | $32.12 | $31.66 | $32.04 | $27.30 | 3,366,220 |
2016-10-12 | $32.22 | $32.35 | $32.12 | $32.24 | $27.47 | 6,533,150 |
2016-10-11 | $32.76 | $32.77 | $32.30 | $32.40 | $27.61 | 3,268,389 |
2016-10-10 | $32.78 | $32.92 | $32.78 | $32.80 | $27.95 | 657,357 |
2016-10-07 | $32.71 | $32.74 | $32.37 | $32.64 | $27.81 | 1,512,655 |
2016-10-06 | $32.89 | $32.94 | $32.75 | $32.86 | $28.00 | 761,793 |
2016-10-05 | $32.96 | $33.00 | $32.87 | $32.96 | $28.09 | 944,038 |
2016-10-04 | $32.82 | $32.93 | $32.56 | $32.70 | $27.87 | 2,128,342 |
2016-10-03 | $32.57 | $32.64 | $32.48 | $32.64 | $27.81 | 1,100,002 |
2016-09-30 | $32.40 | $32.86 | $32.35 | $32.76 | $27.92 | 2,043,940 |
2016-09-29 | $32.78 | $32.86 | $32.07 | $32.24 | $27.47 | 3,951,346 |
2016-09-28 | $32.70 | $32.84 | $32.44 | $32.82 | $27.97 | 2,925,864 |
2016-09-27 | $32.09 | $32.52 | $32.07 | $32.48 | $27.68 | 2,784,080 |
2016-09-26 | $32.55 | $32.63 | $32.46 | $32.50 | $27.70 | 1,354,875 |
2016-09-23 | $32.93 | $33.07 | $32.93 | $32.95 | $28.08 | 787,940 |
2016-09-22 | $33.32 | $33.45 | $33.10 | $33.14 | $28.24 | 1,737,208 |
2016-09-21 | $32.32 | $32.64 | $32.19 | $32.59 | $27.77 | 2,130,140 |
2016-09-20 | $32.32 | $32.32 | $32.08 | $32.11 | $27.36 | 877,188 |
2016-09-19 | $32.11 | $32.25 | $32.00 | $32.07 | $27.33 | 1,398,079 |
2016-09-16 | $31.91 | $31.91 | $31.73 | $31.82 | $27.12 | 2,614,546 |
2016-09-15 | $32.32 | $32.69 | $32.22 | $32.62 | $27.68 | 1,183,473 |
2016-09-14 | $32.44 | $32.68 | $32.35 | $32.42 | $27.51 | 3,544,856 |
2016-09-13 | $32.86 | $32.92 | $32.40 | $32.57 | $27.64 | 2,533,153 |
2016-09-12 | $32.71 | $33.33 | $32.64 | $33.32 | $28.27 | 2,924,363 |
2016-09-09 | $33.49 | $33.52 | $33.07 | $33.08 | $28.07 | 1,923,058 |
2016-09-08 | $33.74 | $33.93 | $33.63 | $33.81 | $28.69 | 2,576,136 |
2016-09-07 | $33.81 | $33.91 | $33.70 | $33.79 | $28.67 | 693,417 |
2016-09-06 | $33.63 | $33.74 | $33.54 | $33.71 | $28.61 | 1,502,360 |
2016-09-02 | $33.41 | $33.56 | $33.25 | $33.50 | $28.43 | 1,774,353 |
2016-09-01 | $33.00 | $33.08 | $32.77 | $33.03 | $28.03 | 1,880,541 |
2016-08-31 | $32.97 | $33.05 | $32.73 | $32.85 | $27.88 | 1,536,356 |
2016-08-30 | $32.94 | $33.02 | $32.83 | $32.88 | $27.90 | 1,248,142 |
2016-08-29 | $32.52 | $32.78 | $32.52 | $32.77 | $27.81 | 859,971 |
2016-08-26 | $32.94 | $33.31 | $32.49 | $32.67 | $27.72 | 2,770,737 |
2016-08-25 | $32.79 | $32.87 | $32.71 | $32.74 | $27.78 | 788,560 |
2016-08-24 | $33.00 | $33.09 | $32.89 | $32.90 | $27.92 | 1,033,699 |
2016-08-23 | $33.01 | $33.13 | $32.89 | $32.89 | $27.91 | 1,123,435 |
2016-08-22 | $32.54 | $32.75 | $32.50 | $32.71 | $27.76 | 2,639,054 |
2016-08-19 | $32.64 | $32.84 | $32.53 | $32.79 | $27.83 | 1,295,873 |
2016-08-18 | $32.91 | $33.11 | $32.88 | $33.10 | $28.09 | 813,988 |
2016-08-17 | $32.82 | $33.04 | $32.69 | $32.98 | $27.99 | 1,232,743 |
2016-08-16 | $33.10 | $33.24 | $33.04 | $33.08 | $28.07 | 1,442,813 |
2016-08-15 | $33.19 | $33.25 | $33.14 | $33.15 | $28.13 | 755,726 |
2016-08-12 | $33.18 | $33.21 | $33.03 | $33.06 | $28.05 | 608,183 |
2016-08-11 | $32.98 | $33.18 | $32.97 | $33.05 | $28.05 | 790,264 |
2016-08-10 | $32.90 | $32.94 | $32.80 | $32.82 | $27.85 | 1,173,348 |
2016-08-09 | $32.45 | $32.80 | $32.43 | $32.66 | $27.71 | 1,165,006 |
2016-08-08 | $32.22 | $32.25 | $32.13 | $32.20 | $27.32 | 674,206 |
2016-08-05 | $31.92 | $32.13 | $31.89 | $32.07 | $27.21 | 1,294,893 |
2016-08-04 | $31.76 | $31.86 | $31.67 | $31.80 | $26.99 | 1,041,808 |
2016-08-03 | $31.59 | $31.75 | $31.56 | $31.73 | $26.93 | 1,567,669 |
2016-08-02 | $31.96 | $31.96 | $31.68 | $31.80 | $26.99 | 1,768,814 |
2016-08-01 | $32.23 | $32.37 | $32.08 | $32.14 | $27.27 | 2,472,244 |
2016-07-29 | $32.35 | $32.59 | $32.29 | $32.57 | $27.63 | 3,038,056 |
2016-07-28 | $32.19 | $32.24 | $32.02 | $32.20 | $27.32 | 2,037,181 |
2016-07-27 | $32.23 | $32.28 | $31.90 | $32.18 | $27.31 | 2,585,665 |
2016-07-26 | $31.84 | $31.99 | $31.74 | $31.90 | $27.07 | 1,439,793 |
2016-07-25 | $31.83 | $31.86 | $31.65 | $31.74 | $26.93 | 1,622,028 |
2016-07-22 | $31.86 | $31.89 | $31.69 | $31.75 | $26.94 | 1,307,451 |
2016-07-21 | $31.74 | $31.89 | $31.63 | $31.71 | $26.91 | 1,698,376 |
2016-07-20 | $31.69 | $31.81 | $31.63 | $31.73 | $26.93 | 2,015,537 |
2016-07-19 | $31.38 | $31.46 | $31.32 | $31.45 | $26.69 | 1,506,378 |
2016-07-18 | $31.62 | $31.92 | $31.52 | $31.75 | $26.94 | 1,620,608 |
2016-07-15 | $31.92 | $31.94 | $31.75 | $31.86 | $27.04 | 3,987,423 |
2016-07-14 | $32.12 | $32.22 | $31.99 | $32.01 | $27.16 | 2,313,564 |
2016-07-13 | $31.67 | $31.79 | $31.55 | $31.62 | $26.83 | 2,366,686 |
2016-07-12 | $31.67 | $31.73 | $31.52 | $31.53 | $26.76 | 3,029,708 |
2016-07-11 | $30.99 | $31.09 | $30.89 | $30.91 | $26.23 | 1,988,360 |
2016-07-08 | $30.51 | $30.54 | $30.37 | $30.49 | $25.87 | 3,257,535 |
2016-07-07 | $30.06 | $30.20 | $29.71 | $29.88 | $25.36 | 3,621,927 |
2016-07-06 | $29.80 | $30.11 | $29.50 | $30.11 | $25.55 | 6,566,709 |
2016-07-05 | $30.60 | $30.64 | $30.09 | $30.20 | $25.63 | 6,240,107 |
2016-07-01 | $31.27 | $31.31 | $31.11 | $31.14 | $26.43 | 3,250,505 |
2016-06-30 | $30.66 | $31.27 | $30.52 | $31.17 | $26.45 | 8,766,194 |
2016-06-29 | $30.51 | $30.63 | $30.40 | $30.51 | $25.89 | 4,643,719 |
2016-06-28 | $29.94 | $29.99 | $29.58 | $29.95 | $25.42 | 6,071,939 |
2016-06-27 | $29.29 | $29.29 | $28.60 | $29.18 | $24.76 | 6,363,154 |
2016-06-24 | $29.90 | $30.70 | $29.61 | $29.86 | $25.34 | 18,519,296 |
2016-06-23 | $33.48 | $33.94 | $33.18 | $33.82 | $28.70 | 6,462,010 |
2016-06-22 | $32.94 | $32.99 | $32.61 | $32.66 | $27.71 | 4,821,415 |
2016-06-21 | $32.55 | $32.85 | $32.34 | $32.60 | $27.66 | 3,196,607 |
2016-06-20 | $32.50 | $32.54 | $32.20 | $32.20 | $27.32 | 3,823,356 |
2016-06-17 | $31.24 | $31.56 | $31.08 | $31.50 | $26.73 | 4,863,762 |
2016-06-16 | $31.14 | $32.02 | $30.94 | $31.99 | $26.46 | 5,953,939 |
2016-06-15 | $31.74 | $31.96 | $31.65 | $31.69 | $26.21 | 3,844,583 |
2016-06-14 | $31.60 | $31.72 | $31.23 | $31.44 | $26.00 | 4,894,067 |
2016-06-13 | $32.08 | $32.43 | $31.93 | $32.02 | $26.48 | 4,423,364 |
2016-06-10 | $32.87 | $32.94 | $32.49 | $32.60 | $26.96 | 5,429,476 |
2016-06-09 | $33.77 | $33.92 | $33.66 | $33.80 | $27.95 | 2,956,915 |
2016-06-08 | $34.32 | $34.37 | $34.20 | $34.30 | $28.37 | 1,438,552 |
2016-06-07 | $34.36 | $34.47 | $34.26 | $34.28 | $28.35 | 1,665,889 |
2016-06-06 | $33.96 | $34.10 | $33.89 | $33.99 | $28.11 | 2,247,142 |
2016-06-03 | $33.85 | $33.96 | $33.64 | $33.92 | $28.05 | 1,657,201 |
2016-06-02 | $33.69 | $33.87 | $33.62 | $33.87 | $28.01 | 1,274,226 |
2016-06-01 | $33.66 | $33.88 | $33.62 | $33.85 | $28.00 | 1,822,096 |
2016-05-31 | $34.22 | $34.24 | $33.77 | $33.89 | $28.03 | 2,115,776 |
2016-05-27 | $34.08 | $34.13 | $33.96 | $34.08 | $28.19 | 2,017,981 |
2016-05-26 | $34.19 | $34.25 | $34.03 | $34.12 | $28.22 | 2,616,545 |
2016-05-25 | $33.84 | $34.00 | $33.82 | $33.90 | $28.04 | 3,555,085 |
2016-05-24 | $33.08 | $33.49 | $33.07 | $33.40 | $27.62 | 3,769,585 |
2016-05-23 | $32.62 | $32.77 | $32.59 | $32.71 | $27.05 | 2,425,393 |
2016-05-20 | $32.86 | $32.98 | $32.80 | $32.89 | $27.20 | 3,088,468 |
2016-05-19 | $32.48 | $32.57 | $32.38 | $32.54 | $26.91 | 6,552,411 |
2016-05-18 | $32.67 | $33.13 | $32.60 | $32.77 | $27.10 | 4,476,880 |
2016-05-17 | $33.00 | $33.06 | $32.69 | $32.73 | $27.07 | 6,039,271 |
2016-05-16 | $32.81 | $33.20 | $32.80 | $33.16 | $27.43 | 2,874,535 |
2016-05-13 | $33.01 | $33.21 | $32.71 | $32.79 | $27.12 | 3,206,491 |
2016-05-12 | $33.47 | $33.48 | $32.95 | $33.14 | $27.41 | 2,248,526 |
2016-05-11 | $33.28 | $33.47 | $33.23 | $33.29 | $27.53 | 2,118,723 |
2016-05-10 | $33.35 | $33.60 | $33.34 | $33.59 | $27.78 | 2,609,855 |
2016-05-09 | $33.34 | $33.46 | $33.17 | $33.20 | $27.46 | 1,292,871 |
2016-05-06 | $32.88 | $33.23 | $32.88 | $33.23 | $27.48 | 2,118,577 |
2016-05-05 | $33.05 | $33.14 | $32.90 | $33.01 | $27.30 | 2,257,460 |
2016-05-04 | $33.32 | $33.42 | $33.12 | $33.20 | $27.46 | 3,191,398 |
2016-05-03 | $33.93 | $33.93 | $33.61 | $33.66 | $27.84 | 3,088,641 |
2016-05-02 | $34.28 | $34.41 | $34.17 | $34.38 | $28.43 | 2,165,203 |
2016-04-29 | $34.23 | $34.30 | $33.95 | $34.10 | $28.20 | 3,594,381 |
2016-04-28 | $34.28 | $34.66 | $34.27 | $34.38 | $28.43 | 1,942,611 |
2016-04-27 | $34.52 | $34.80 | $34.50 | $34.75 | $28.74 | 2,685,988 |
2016-04-26 | $34.59 | $34.62 | $34.40 | $34.51 | $28.54 | 1,755,358 |
2016-04-25 | $34.28 | $34.40 | $34.17 | $34.40 | $28.45 | 1,997,588 |
2016-04-22 | $34.48 | $34.63 | $34.40 | $34.54 | $28.57 | 1,559,709 |
2016-04-21 | $34.79 | $34.85 | $34.57 | $34.68 | $28.68 | 3,697,692 |
2016-04-20 | $34.68 | $34.86 | $34.57 | $34.71 | $28.71 | 4,534,758 |
2016-04-19 | $34.50 | $34.66 | $34.42 | $34.58 | $28.60 | 3,254,210 |
2016-04-18 | $33.53 | $33.98 | $33.53 | $33.91 | $28.05 | 2,394,089 |
2016-04-15 | $33.67 | $33.76 | $33.55 | $33.58 | $27.77 | 2,589,912 |
2016-04-14 | $33.65 | $33.71 | $33.55 | $33.57 | $27.76 | 2,300,497 |
2016-04-13 | $33.34 | $33.53 | $33.28 | $33.44 | $27.66 | 3,543,918 |
2016-04-12 | $32.53 | $32.86 | $32.29 | $32.82 | $27.14 | 1,947,444 |
2016-04-11 | $32.70 | $32.88 | $32.40 | $32.40 | $26.80 | 1,954,362 |
2016-04-08 | $32.41 | $32.50 | $32.25 | $32.33 | $26.74 | 2,827,027 |
2016-04-07 | $31.99 | $32.08 | $31.63 | $31.73 | $26.24 | 3,507,973 |
2016-04-06 | $32.05 | $32.46 | $32.01 | $32.44 | $26.83 | 3,039,778 |
2016-04-05 | $32.11 | $32.17 | $31.97 | $32.01 | $26.47 | 3,115,520 |
2016-04-04 | $32.92 | $33.03 | $32.74 | $32.80 | $27.13 | 1,128,828 |
2016-04-01 | $32.48 | $32.92 | $32.42 | $32.88 | $27.19 | 3,025,066 |
2016-03-31 | $33.40 | $33.52 | $33.23 | $33.23 | $27.48 | 2,785,503 |
2016-03-30 | $33.69 | $33.84 | $33.51 | $33.55 | $27.75 | 3,299,187 |
2016-03-29 | $32.67 | $33.24 | $32.61 | $33.20 | $27.46 | 3,336,158 |
2016-03-28 | $32.84 | $32.91 | $32.65 | $32.77 | $27.10 | 1,546,834 |
2016-03-24 | $32.55 | $32.70 | $32.49 | $32.70 | $27.04 | 2,292,452 |
2016-03-23 | $33.41 | $33.41 | $32.99 | $33.04 | $27.33 | 2,346,452 |
2016-03-22 | $33.08 | $33.45 | $33.05 | $33.40 | $27.62 | 2,239,179 |
2016-03-21 | $33.55 | $33.63 | $33.41 | $33.51 | $27.71 | 1,198,154 |
2016-03-18 | $33.65 | $33.78 | $33.57 | $33.62 | $27.81 | 2,265,493 |
2016-03-17 | $33.43 | $33.70 | $33.27 | $33.66 | $27.79 | 3,724,118 |
2016-03-16 | $32.99 | $33.69 | $32.99 | $33.68 | $27.80 | 5,646,630 |
2016-03-15 | $33.16 | $33.29 | $33.11 | $33.28 | $27.47 | 2,498,559 |
2016-03-14 | $33.51 | $33.56 | $33.40 | $33.48 | $27.64 | 2,292,559 |
2016-03-11 | $33.32 | $33.61 | $33.25 | $33.56 | $27.70 | 5,176,564 |
2016-03-10 | $33.02 | $33.32 | $32.15 | $32.44 | $26.78 | 11,401,727 |
2016-03-09 | $32.43 | $32.51 | $32.27 | $32.37 | $26.72 | 2,789,902 |
2016-03-08 | $32.48 | $32.49 | $32.18 | $32.23 | $26.61 | 2,502,596 |
2016-03-07 | $32.09 | $32.56 | $32.06 | $32.48 | $26.81 | 3,621,470 |
2016-03-04 | $32.55 | $32.73 | $32.44 | $32.55 | $26.87 | 2,509,372 |
2016-03-03 | $32.00 | $32.37 | $31.95 | $32.36 | $26.71 | 2,039,905 |
2016-03-02 | $31.75 | $32.07 | $31.66 | $32.07 | $26.47 | 3,263,533 |
2016-03-01 | $31.51 | $31.97 | $31.42 | $31.89 | $26.32 | 3,159,585 |
2016-02-29 | $31.05 | $31.26 | $30.93 | $30.94 | $25.54 | 1,944,158 |
2016-02-26 | $31.43 | $31.45 | $31.07 | $31.14 | $25.71 | 3,023,434 |
2016-02-25 | $30.97 | $31.19 | $30.86 | $31.16 | $25.72 | 2,710,123 |
2016-02-24 | $30.28 | $30.81 | $30.12 | $30.76 | $25.39 | 6,754,954 |
2016-02-23 | $31.35 | $31.40 | $30.92 | $31.00 | $25.59 | 2,482,278 |
2016-02-22 | $31.41 | $31.60 | $31.41 | $31.57 | $26.06 | 1,625,541 |
2016-02-19 | $30.99 | $31.20 | $30.83 | $31.18 | $25.74 | 1,416,486 |
2016-02-18 | $31.58 | $31.59 | $31.21 | $31.29 | $25.83 | 2,144,342 |
2016-02-17 | $31.26 | $31.65 | $31.26 | $31.56 | $26.05 | 2,673,656 |
2016-02-16 | $30.89 | $30.90 | $30.51 | $30.88 | $25.49 | 3,110,055 |
2016-02-12 | $30.04 | $30.34 | $29.86 | $30.32 | $25.03 | 4,443,768 |
2016-02-11 | $29.99 | $30.10 | $29.64 | $29.92 | $24.70 | 16,394,508 |
2016-02-10 | $30.63 | $30.83 | $30.35 | $30.38 | $25.08 | 7,871,496 |
2016-02-09 | $29.96 | $30.42 | $29.94 | $30.26 | $24.98 | 4,237,782 |
2016-02-08 | $30.53 | $30.65 | $30.26 | $30.56 | $25.23 | 4,075,652 |
2016-02-05 | $31.72 | $31.74 | $31.16 | $31.27 | $25.81 | 2,935,706 |
2016-02-04 | $31.53 | $31.95 | $31.43 | $31.80 | $26.25 | 2,563,993 |
2016-02-03 | $31.48 | $31.69 | $30.92 | $31.66 | $26.13 | 4,763,713 |
2016-02-02 | $31.61 | $31.63 | $31.13 | $31.23 | $25.78 | 3,174,439 |
2016-02-01 | $31.94 | $32.29 | $31.84 | $32.19 | $26.57 | 2,542,870 |
2016-01-29 | $31.90 | $32.36 | $31.89 | $32.33 | $26.69 | 3,203,992 |
2016-01-28 | $32.09 | $32.15 | $31.55 | $31.93 | $26.36 | 4,215,121 |
2016-01-27 | $32.06 | $32.45 | $31.85 | $31.95 | $26.37 | 5,591,539 |
2016-01-26 | $31.80 | $32.23 | $31.77 | $32.21 | $26.59 | 3,308,901 |
2016-01-25 | $31.73 | $31.83 | $31.51 | $31.52 | $26.02 | 3,859,374 |
2016-01-22 | $32.00 | $32.09 | $31.76 | $31.96 | $26.38 | 3,502,847 |
2016-01-21 | $30.90 | $31.37 | $30.57 | $31.17 | $25.73 | 6,012,007 |
2016-01-20 | $30.92 | $31.02 | $30.24 | $30.85 | $25.47 | 5,898,828 |
2016-01-19 | $31.67 | $31.79 | $31.26 | $31.52 | $26.02 | 5,738,335 |
2016-01-15 | $31.36 | $31.62 | $31.08 | $31.26 | $25.80 | 5,630,329 |
2016-01-14 | $32.09 | $32.52 | $31.83 | $32.33 | $26.69 | 5,069,788 |
2016-01-13 | $32.76 | $32.83 | $31.82 | $31.94 | $26.37 | 7,428,064 |
2016-01-12 | $32.70 | $32.78 | $32.31 | $32.62 | $26.93 | 4,431,336 |
2016-01-11 | $32.50 | $32.52 | $31.99 | $32.22 | $26.60 | 3,604,648 |
2016-01-08 | $32.67 | $32.73 | $31.96 | $32.04 | $26.45 | 4,396,080 |
2016-01-07 | $32.41 | $32.77 | $32.31 | $32.37 | $26.72 | 5,140,612 |
2016-01-06 | $32.64 | $32.94 | $32.59 | $32.83 | $27.10 | 2,797,180 |
2016-01-05 | $33.34 | $33.40 | $33.03 | $33.40 | $27.57 | 3,098,781 |
2016-01-04 | $33.61 | $33.70 | $33.07 | $33.70 | $27.82 | 4,143,400 |
2015-12-31 | $34.62 | $34.70 | $34.39 | $34.43 | $28.42 | 4,088,213 |
2015-12-30 | $35.04 | $35.09 | $34.86 | $34.90 | $28.81 | 1,856,607 |
2015-12-29 | $35.15 | $35.33 | $35.07 | $35.29 | $29.13 | 2,028,135 |
2015-12-28 | $34.93 | $34.98 | $34.75 | $34.96 | $28.86 | 1,421,146 |
2015-12-24 | $34.97 | $35.14 | $34.97 | $35.03 | $28.92 | 692,116 |
2015-12-23 | $34.75 | $35.14 | $34.75 | $35.12 | $28.99 | 2,509,473 |
2015-12-22 | $34.38 | $34.61 | $34.22 | $34.54 | $28.51 | 2,487,690 |
2015-12-21 | $34.73 | $34.75 | $34.16 | $34.33 | $28.34 | 2,754,867 |
2015-12-18 | $34.43 | $34.50 | $34.20 | $34.20 | $28.23 | 3,129,736 |
2015-12-17 | $35.38 | $35.38 | $34.86 | $34.87 | $28.66 | 5,004,759 |
2015-12-16 | $34.95 | $35.34 | $34.69 | $35.20 | $28.93 | 4,011,400 |
2015-12-15 | $34.63 | $34.78 | $34.50 | $34.57 | $28.41 | 3,198,815 |
2015-12-14 | $34.38 | $34.43 | $33.84 | $34.18 | $28.09 | 3,955,490 |
2015-12-11 | $34.45 | $34.54 | $34.18 | $34.24 | $28.14 | 3,066,186 |
2015-12-10 | $35.05 | $35.18 | $34.88 | $34.88 | $28.67 | 2,053,817 |
2015-12-09 | $35.14 | $35.52 | $34.74 | $34.98 | $28.75 | 2,464,774 |
2015-12-08 | $35.12 | $35.27 | $34.95 | $35.14 | $28.88 | 2,303,494 |
2015-12-07 | $35.77 | $35.79 | $35.56 | $35.70 | $29.34 | 1,796,593 |
2015-12-04 | $35.31 | $35.86 | $35.30 | $35.80 | $29.43 | 3,041,489 |
2015-12-03 | $35.96 | $35.98 | $35.22 | $35.38 | $29.08 | 3,355,182 |
2015-12-02 | $35.99 | $36.09 | $35.64 | $35.72 | $29.36 | 2,084,698 |
2015-12-01 | $36.29 | $36.35 | $36.05 | $36.22 | $29.77 | 1,675,280 |
2015-11-30 | $36.26 | $36.31 | $36.11 | $36.12 | $29.69 | 1,673,798 |
2015-11-27 | $36.14 | $36.18 | $36.06 | $36.09 | $29.66 | 739,259 |
2015-11-25 | $35.73 | $35.96 | $35.69 | $35.81 | $29.43 | 895,310 |
2015-11-24 | $35.28 | $35.64 | $35.25 | $35.58 | $29.24 | 1,029,517 |
2015-11-23 | $35.79 | $35.89 | $35.54 | $35.67 | $29.32 | 3,009,229 |
2015-11-20 | $36.17 | $36.25 | $35.84 | $35.89 | $29.50 | 2,243,419 |
2015-11-19 | $36.16 | $36.31 | $36.06 | $36.09 | $29.66 | 930,434 |
2015-11-18 | $35.82 | $36.05 | $35.64 | $35.98 | $29.57 | 1,802,526 |
2015-11-17 | $35.75 | $35.95 | $35.56 | $35.63 | $29.29 | 1,475,642 |
2015-11-16 | $35.13 | $35.51 | $35.13 | $35.51 | $29.19 | 1,525,940 |
2015-11-13 | $35.15 | $35.35 | $34.95 | $35.19 | $28.92 | 3,997,521 |
2015-11-12 | $35.65 | $35.84 | $35.52 | $35.56 | $29.23 | 2,013,210 |
2015-11-11 | $36.24 | $36.26 | $35.98 | $36.01 | $29.60 | 1,055,480 |
2015-11-10 | $35.72 | $35.95 | $35.65 | $35.91 | $29.52 | 1,211,382 |
2015-11-09 | $36.24 | $36.29 | $35.86 | $36.06 | $29.64 | 1,292,779 |
2015-11-06 | $36.43 | $36.56 | $36.18 | $36.54 | $30.03 | 1,172,142 |
2015-11-05 | $36.75 | $36.86 | $36.49 | $36.63 | $30.11 | 1,071,776 |
2015-11-04 | $36.82 | $36.85 | $36.40 | $36.53 | $30.03 | 2,139,208 |
2015-11-03 | $36.71 | $36.99 | $36.60 | $36.93 | $30.35 | 1,635,237 |
2015-11-02 | $37.08 | $37.17 | $36.94 | $37.05 | $30.45 | 1,105,017 |
2015-10-30 | $36.59 | $36.89 | $36.57 | $36.62 | $30.10 | 1,397,273 |
2015-10-29 | $36.32 | $36.58 | $36.28 | $36.57 | $30.06 | 1,472,058 |
2015-10-28 | $36.78 | $37.11 | $36.34 | $36.77 | $30.22 | 2,265,869 |
2015-10-27 | $36.57 | $36.66 | $36.43 | $36.57 | $30.06 | 1,527,221 |
2015-10-26 | $36.88 | $36.95 | $36.72 | $36.85 | $30.29 | 996,213 |
2015-10-23 | $37.00 | $37.08 | $36.79 | $36.96 | $30.38 | 1,479,463 |
2015-10-22 | $36.41 | $36.79 | $36.40 | $36.56 | $30.05 | 4,225,752 |
2015-10-21 | $36.34 | $36.37 | $36.06 | $36.08 | $29.66 | 890,780 |
2015-10-20 | $36.05 | $36.16 | $35.99 | $36.11 | $29.68 | 857,927 |
2015-10-19 | $36.22 | $36.24 | $36.04 | $36.24 | $29.79 | 829,106 |
2015-10-16 | $36.19 | $36.33 | $36.08 | $36.30 | $29.84 | 983,309 |
2015-10-15 | $35.94 | $36.29 | $35.91 | $36.24 | $29.79 | 2,271,644 |
2015-10-14 | $35.82 | $35.99 | $35.65 | $35.80 | $29.43 | 1,643,959 |
2015-10-13 | $35.53 | $35.91 | $35.51 | $35.65 | $29.30 | 1,785,870 |
2015-10-12 | $35.95 | $36.09 | $35.89 | $36.01 | $29.60 | 726,112 |
2015-10-09 | $36.09 | $36.16 | $35.90 | $36.10 | $29.67 | 1,803,839 |
2015-10-08 | $35.40 | $35.92 | $35.36 | $35.90 | $29.51 | 1,708,560 |
2015-10-07 | $35.73 | $35.88 | $35.37 | $35.72 | $29.36 | 2,071,043 |
2015-10-06 | $35.16 | $35.52 | $35.15 | $35.39 | $29.09 | 2,422,895 |
2015-10-05 | $34.97 | $35.15 | $34.85 | $35.10 | $28.85 | 2,873,823 |
2015-10-02 | $33.59 | $34.31 | $33.48 | $34.30 | $28.19 | 3,686,316 |
2015-10-01 | $33.83 | $33.93 | $33.37 | $33.74 | $27.73 | 2,476,821 |
2015-09-30 | $33.96 | $34.03 | $33.54 | $33.85 | $27.82 | 2,444,763 |
2015-09-29 | $33.18 | $33.44 | $33.04 | $33.32 | $27.39 | 3,722,275 |
2015-09-28 | $33.36 | $33.43 | $33.09 | $33.18 | $27.27 | 3,352,295 |
2015-09-25 | $33.99 | $34.13 | $33.56 | $33.77 | $27.76 | 2,796,965 |
2015-09-24 | $33.24 | $33.60 | $33.02 | $33.44 | $27.49 | 5,036,073 |
2015-09-23 | $33.79 | $33.84 | $33.41 | $33.59 | $27.61 | 2,624,885 |
2015-09-22 | $33.71 | $33.77 | $33.31 | $33.67 | $27.67 | 2,918,451 |
2015-09-21 | $34.89 | $34.96 | $34.56 | $34.77 | $28.58 | 1,449,017 |
2015-09-18 | $34.97 | $35.19 | $34.77 | $34.83 | $28.63 | 4,593,226 |
2015-09-17 | $35.93 | $36.62 | $35.89 | $36.24 | $29.73 | 4,159,184 |
2015-09-16 | $35.78 | $35.96 | $35.68 | $35.92 | $29.47 | 2,001,572 |
2015-09-15 | $35.28 | $35.54 | $35.16 | $35.47 | $29.10 | 1,579,187 |
2015-09-14 | $35.20 | $35.29 | $34.99 | $35.20 | $28.88 | 2,116,254 |
2015-09-11 | $35.23 | $35.53 | $35.19 | $35.53 | $29.15 | 1,263,482 |
2015-09-10 | $35.29 | $35.73 | $35.19 | $35.60 | $29.20 | 3,485,372 |
2015-09-09 | $36.07 | $36.10 | $35.22 | $35.27 | $28.93 | 3,247,554 |
2015-09-08 | $35.51 | $35.61 | $35.25 | $35.55 | $29.16 | 2,269,342 |
SPDR EURO Stoxx 50 ETF (FEZ) News Headlines
Wednesday's big stock stories: What’s likely to move the market in the next trading session
The S&P 500 closed at a record high, but David Tepper's China call last September is still looking good, with China's markets outperforming the U.S. …
cnbc.com Feb. 19, 2025Tuesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 had its worst day since December as President Trump confirmed his tariffs would proceed. Here's what's on CNBC's radar going into Tuesday.
cnbc.com March 3, 2025Thursday's big stock stories: What's likely to move the market in the next trading session
Stocks rallied on Wednesday after the Fed indicated that it would stick with its outlook for two rate cuts in 2025. Here's what CNBC is watching Thur…
cnbc.com March 19, 2025Recent SPDR EURO Stoxx 50 ETF (FEZ) News
Similar Companies to SPDR EURO Stoxx 50 ETF (FEZ) 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 | -- | -- | -- |