iShares China Large-Cap ETF (FXI) Exchange: NYSE ARCA
Data as of June 25, 2025
$37.10 ($1.02) 2.83%
iShares China Large-Cap ETF - Daily Information
Click for more stock information on iShares China Large-Cap ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $36.63 |
Previous Close | $37.10 |
High | $37.10 |
Low | $36.56 |
Adjusted Open | $36.63 |
Previous Adjusted Close | $37.10 |
Adjusted High | $37.10 |
Adjusted Low | $36.56 |
About iShares China Large-Cap ETF (FXI)
The Fund seeks to track the investment results of the FTSE China 50 Index (the “Underlying Index”), which is designed to measure the performance of the largest companies in the Chinese equity market that trade on the Stock Exchange of Hong Kong (SEHK) and are available to international investors, as determined by FTSE International Limited (the “Index Provider” or “FTSE”). The Underlying Index consists of 50 of the largest and most liquid Chinese companies. Securities in the Underlying Index are weighted based on the total market value of their shares, so that securities with higher total market values generally have a higher representation in the Underlying Index. Each security in the Underlying Index is a current constituent of the FTSE All-World Index. Individual constituents are capped such that no individual company represents more than 9% of the Underlying Index and all companies that individually have a weight greater than 4.5% in aggregate represent no more than 38% of the Underlying Index. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by FTSE, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares China Large-Cap ETF (FXI)
Historical Stock Data for iShares China Large-Cap ETF (FXI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $36.63 | $37.10 | $36.56 | $37.10 | $37.10 | 46,096,498 |
2025-06-23 | $35.85 | $36.09 | $35.74 | $36.08 | $36.08 | 33,957,578 |
2025-06-20 | $35.84 | $35.85 | $35.51 | $35.52 | $35.52 | 25,249,293 |
2025-06-18 | $35.94 | $35.98 | $35.72 | $35.75 | $35.75 | 28,424,263 |
2025-06-17 | $36.50 | $36.55 | $36.24 | $36.24 | $36.24 | 29,832,195 |
2025-06-16 | $36.67 | $36.95 | $36.61 | $36.67 | $36.67 | 35,201,961 |
2025-06-13 | $36.62 | $36.78 | $36.49 | $36.58 | $36.08 | 41,925,420 |
2025-06-12 | $37.27 | $37.34 | $37.18 | $37.26 | $36.75 | 36,102,240 |
2025-06-11 | $37.55 | $37.62 | $37.36 | $37.41 | $36.90 | 31,361,727 |
2025-06-10 | $37.15 | $37.23 | $36.91 | $37.22 | $36.71 | 37,896,307 |
2025-06-09 | $36.89 | $37.12 | $36.85 | $37.06 | $36.55 | 30,061,655 |
2025-06-06 | $36.33 | $36.60 | $36.22 | $36.59 | $36.09 | 32,956,657 |
2025-06-05 | $36.71 | $36.83 | $36.43 | $36.63 | $36.13 | 43,463,888 |
2025-06-04 | $36.05 | $36.39 | $36.01 | $36.37 | $35.87 | 41,079,486 |
2025-06-03 | $35.78 | $35.83 | $35.62 | $35.70 | $35.21 | 32,666,156 |
2025-06-02 | $35.14 | $35.36 | $35.02 | $35.35 | $34.87 | 33,125,263 |
2025-05-30 | $35.15 | $35.17 | $34.79 | $35.00 | $34.52 | 62,720,989 |
2025-05-29 | $35.83 | $35.86 | $35.52 | $35.62 | $35.13 | 34,189,301 |
2025-05-28 | $35.42 | $35.42 | $35.24 | $35.24 | $34.76 | 27,161,924 |
2025-05-27 | $35.61 | $35.68 | $35.52 | $35.60 | $35.11 | 32,810,792 |
2025-05-23 | $35.79 | $36.03 | $35.76 | $35.97 | $35.48 | 27,095,312 |
2025-05-22 | $35.91 | $36.01 | $35.82 | $35.91 | $35.42 | 24,597,708 |
2025-05-21 | $36.43 | $36.55 | $36.00 | $36.09 | $35.60 | 40,126,831 |
2025-05-20 | $36.15 | $36.26 | $36.05 | $36.26 | $35.76 | 26,034,547 |
2025-05-19 | $35.50 | $35.87 | $35.46 | $35.86 | $35.37 | 19,353,809 |
2025-05-16 | $35.72 | $35.76 | $35.56 | $35.64 | $35.64 | 26,772,856 |
2025-05-15 | $35.84 | $35.88 | $35.57 | $35.75 | $35.75 | 43,594,767 |
2025-05-14 | $36.39 | $36.46 | $36.15 | $36.31 | $36.31 | 35,247,785 |
2025-05-13 | $35.61 | $35.95 | $35.49 | $35.74 | $35.74 | 34,713,583 |
2025-05-12 | $36.07 | $36.12 | $35.76 | $36.04 | $36.04 | 55,941,132 |
2025-05-09 | $35.13 | $35.19 | $34.83 | $34.83 | $34.83 | 30,396,685 |
2025-05-08 | $35.01 | $35.15 | $34.73 | $35.00 | $35.00 | 37,731,301 |
2025-05-07 | $34.74 | $34.76 | $34.47 | $34.47 | $34.47 | 44,473,398 |
2025-05-06 | $35.19 | $35.47 | $35.16 | $35.27 | $35.27 | 36,558,769 |
2025-05-05 | $34.78 | $35.04 | $34.76 | $34.87 | $34.87 | 24,651,713 |
2025-05-02 | $34.96 | $34.99 | $34.62 | $34.91 | $34.91 | 59,597,561 |
2025-05-01 | $33.88 | $33.94 | $33.70 | $33.79 | $33.79 | 22,206,255 |
2025-04-30 | $33.89 | $33.94 | $33.59 | $33.86 | $33.86 | 29,034,661 |
2025-04-29 | $33.85 | $33.95 | $33.80 | $33.80 | $33.80 | 19,920,830 |
2025-04-28 | $33.95 | $34.09 | $33.84 | $34.00 | $34.00 | 17,029,981 |
2025-04-25 | $33.91 | $34.06 | $33.81 | $33.98 | $33.98 | 23,063,231 |
2025-04-24 | $33.85 | $34.20 | $33.74 | $34.11 | $34.11 | 36,441,878 |
2025-04-23 | $34.05 | $34.45 | $33.83 | $33.83 | $33.83 | 52,320,155 |
2025-04-22 | $33.25 | $33.75 | $33.17 | $33.46 | $33.46 | 64,714,595 |
2025-04-21 | $32.55 | $32.60 | $32.12 | $32.43 | $32.43 | 39,561,475 |
2025-04-17 | $32.87 | $32.99 | $32.40 | $32.40 | $32.40 | 42,802,634 |
2025-04-16 | $32.55 | $32.80 | $32.22 | $32.42 | $32.42 | 50,833,968 |
2025-04-15 | $33.25 | $33.37 | $33.09 | $33.18 | $33.18 | 33,179,984 |
2025-04-14 | $33.30 | $33.74 | $33.20 | $33.37 | $33.37 | 51,602,290 |
2025-04-11 | $32.33 | $32.99 | $32.03 | $32.94 | $32.94 | 84,183,938 |
2025-04-10 | $31.84 | $32.07 | $31.02 | $31.56 | $31.56 | 95,454,024 |
2025-04-09 | $30.68 | $31.93 | $30.16 | $31.68 | $31.68 | 158,084,976 |
2025-04-08 | $31.37 | $31.40 | $29.21 | $29.59 | $29.59 | 121,952,797 |
2025-04-07 | $30.59 | $32.06 | $29.63 | $30.00 | $30.00 | 210,512,100 |
2025-04-04 | $33.28 | $33.54 | $32.10 | $32.74 | $32.74 | 159,777,797 |
2025-04-03 | $34.92 | $35.33 | $34.92 | $35.22 | $35.22 | 41,958,032 |
2025-04-02 | $35.71 | $35.76 | $35.43 | $35.54 | $35.54 | 33,888,379 |
2025-04-01 | $35.69 | $35.89 | $35.49 | $35.76 | $35.76 | 28,414,046 |
2025-03-31 | $35.54 | $35.90 | $35.37 | $35.84 | $35.84 | 29,370,365 |
2025-03-28 | $36.11 | $36.13 | $35.74 | $35.84 | $35.84 | 52,060,187 |
2025-03-27 | $36.37 | $36.84 | $36.33 | $36.68 | $36.68 | 36,416,787 |
2025-03-26 | $36.27 | $36.53 | $36.04 | $36.27 | $36.27 | 31,577,186 |
2025-03-25 | $36.46 | $36.72 | $36.25 | $36.30 | $36.30 | 32,355,028 |
2025-03-24 | $36.90 | $36.94 | $36.61 | $36.67 | $36.67 | 38,216,057 |
2025-03-21 | $36.48 | $36.70 | $36.36 | $36.56 | $36.56 | 51,625,435 |
2025-03-20 | $37.26 | $37.50 | $37.16 | $37.23 | $37.23 | 67,297,611 |
2025-03-19 | $38.72 | $38.73 | $38.22 | $38.33 | $38.33 | 33,290,163 |
2025-03-18 | $38.71 | $38.73 | $38.31 | $38.49 | $38.49 | 42,261,718 |
2025-03-17 | $37.60 | $38.60 | $37.58 | $38.55 | $38.55 | 55,266,111 |
2025-03-14 | $37.60 | $37.73 | $37.39 | $37.66 | $37.66 | 51,075,921 |
2025-03-13 | $36.06 | $36.76 | $36.04 | $36.59 | $36.59 | 37,665,971 |
2025-03-12 | $36.37 | $36.43 | $35.95 | $36.35 | $36.35 | 33,583,288 |
2025-03-11 | $36.62 | $36.86 | $36.16 | $36.39 | $36.39 | 64,643,825 |
2025-03-10 | $36.20 | $36.43 | $35.70 | $35.97 | $35.97 | 78,739,122 |
2025-03-07 | $37.06 | $37.39 | $36.73 | $36.96 | $36.96 | 37,635,430 |
2025-03-06 | $37.31 | $37.49 | $36.78 | $36.97 | $36.97 | 64,613,488 |
2025-03-05 | $35.97 | $36.90 | $35.83 | $36.79 | $36.79 | 102,267,360 |
2025-03-04 | $34.78 | $35.36 | $34.52 | $35.04 | $35.04 | 66,689,436 |
2025-03-03 | $35.19 | $35.27 | $34.38 | $34.51 | $34.51 | 55,795,113 |
2025-02-28 | $35.09 | $35.30 | $34.90 | $35.23 | $35.23 | 60,759,657 |
2025-02-27 | $36.17 | $36.45 | $35.84 | $36.05 | $36.05 | 58,708,532 |
2025-02-26 | $36.59 | $36.82 | $36.28 | $36.44 | $36.44 | 72,783,015 |
2025-02-25 | $35.47 | $35.51 | $35.13 | $35.38 | $35.38 | 39,151,546 |
2025-02-24 | $35.80 | $35.83 | $34.99 | $35.03 | $35.03 | 83,975,374 |
2025-02-21 | $36.35 | $36.80 | $36.04 | $36.24 | $36.24 | 81,843,187 |
2025-02-20 | $35.62 | $36.26 | $35.26 | $35.73 | $35.73 | 79,891,684 |
2025-02-19 | $35.21 | $35.26 | $34.91 | $35.05 | $35.05 | 45,952,242 |
2025-02-18 | $35.57 | $35.57 | $35.07 | $35.30 | $35.30 | 84,116,992 |
2025-02-14 | $35.22 | $35.28 | $34.82 | $35.04 | $35.04 | 76,123,840 |
2025-02-13 | $33.52 | $34.18 | $33.44 | $34.16 | $34.16 | 40,709,504 |
2025-02-12 | $33.75 | $34.36 | $33.61 | $34.17 | $34.17 | 60,657,129 |
2025-02-11 | $33.29 | $33.58 | $33.13 | $33.34 | $33.34 | 44,741,553 |
2025-02-10 | $33.45 | $33.99 | $33.27 | $33.62 | $33.62 | 56,515,205 |
2025-02-07 | $32.92 | $33.23 | $32.61 | $32.73 | $32.73 | 85,505,158 |
2025-02-06 | $32.40 | $32.47 | $32.20 | $32.28 | $32.28 | 35,769,773 |
2025-02-05 | $32.05 | $32.15 | $31.91 | $31.93 | $31.93 | 43,692,667 |
2025-02-04 | $32.36 | $32.74 | $32.23 | $32.47 | $32.47 | 57,845,439 |
2025-02-03 | $31.33 | $32.09 | $31.21 | $31.72 | $31.72 | 50,166,372 |
2025-01-31 | $32.54 | $32.58 | $31.81 | $31.89 | $31.89 | 80,093,605 |
2025-01-30 | $31.92 | $32.84 | $31.32 | $32.59 | $32.59 | 77,522,018 |
2025-01-29 | $32.19 | $32.35 | $31.77 | $31.83 | $31.83 | 49,031,510 |
2025-01-28 | $31.55 | $31.96 | $31.21 | $31.96 | $31.96 | 48,279,021 |
2025-01-27 | $31.65 | $31.75 | $31.40 | $31.60 | $31.60 | 54,333,164 |
2025-01-24 | $31.00 | $31.36 | $30.90 | $31.32 | $31.32 | 54,730,942 |
2025-01-23 | $30.43 | $30.60 | $30.32 | $30.56 | $30.56 | 22,683,381 |
2025-01-22 | $30.53 | $30.60 | $28.41 | $30.53 | $30.53 | 27,859,570 |
2025-01-21 | $30.87 | $30.93 | $30.53 | $30.75 | $30.75 | 35,805,730 |
2025-01-17 | $30.04 | $30.71 | $29.98 | $30.41 | $30.41 | 59,696,024 |
2025-01-16 | $29.84 | $29.89 | $29.74 | $29.83 | $29.83 | 20,134,000 |
2025-01-15 | $29.81 | $29.86 | $29.63 | $29.82 | $29.82 | 31,613,279 |
2025-01-14 | $29.49 | $29.57 | $29.35 | $29.42 | $29.42 | 46,306,584 |
2025-01-13 | $28.69 | $28.88 | $28.65 | $28.79 | $28.79 | 28,062,297 |
2025-01-10 | $29.02 | $29.03 | $28.63 | $28.65 | $28.65 | 58,206,438 |
2025-01-08 | $29.36 | $29.53 | $29.24 | $29.51 | $29.51 | 27,248,490 |
2025-01-07 | $29.80 | $29.90 | $29.59 | $29.62 | $29.62 | 33,611,273 |
2025-01-06 | $30.49 | $30.63 | $29.91 | $29.99 | $29.99 | 48,937,338 |
2025-01-03 | $30.26 | $30.39 | $30.17 | $30.39 | $30.39 | 28,060,764 |
2025-01-02 | $30.05 | $30.13 | $29.87 | $29.89 | $29.89 | 40,394,154 |
2024-12-31 | $30.51 | $30.59 | $30.36 | $30.44 | $30.44 | 22,893,337 |
2024-12-30 | $30.73 | $30.77 | $30.46 | $30.49 | $30.49 | 26,100,692 |
2024-12-27 | $30.85 | $30.92 | $30.74 | $30.85 | $30.85 | 23,765,454 |
2024-12-26 | $30.98 | $31.36 | $30.95 | $31.12 | $31.12 | 23,397,326 |
2024-12-24 | $31.01 | $31.13 | $30.93 | $31.09 | $31.09 | 20,218,137 |
2024-12-23 | $30.50 | $30.77 | $30.42 | $30.70 | $30.70 | 24,155,057 |
2024-12-20 | $30.18 | $30.55 | $30.13 | $30.42 | $30.42 | 28,388,961 |
2024-12-19 | $30.36 | $30.43 | $30.20 | $30.24 | $30.24 | 24,070,615 |
2024-12-18 | $30.52 | $30.63 | $30.00 | $30.05 | $30.05 | 35,935,280 |
2024-12-17 | $30.33 | $30.71 | $30.27 | $30.67 | $30.67 | 45,801,830 |
2024-12-16 | $30.67 | $30.88 | $30.59 | $30.59 | $30.15 | 38,044,513 |
2024-12-13 | $31.14 | $31.15 | $30.86 | $31.10 | $30.65 | 45,698,897 |
2024-12-12 | $31.49 | $31.73 | $31.36 | $31.50 | $31.04 | 28,552,419 |
2024-12-11 | $31.46 | $31.52 | $31.27 | $31.48 | $31.02 | 36,810,575 |
2024-12-10 | $31.97 | $32.09 | $31.75 | $31.78 | $31.32 | 93,050,051 |
2024-12-09 | $32.93 | $33.75 | $32.86 | $33.30 | $32.82 | 181,397,998 |
2024-12-06 | $30.90 | $30.98 | $30.75 | $30.77 | $30.32 | 27,635,456 |
2024-12-05 | $30.35 | $30.51 | $30.33 | $30.37 | $29.93 | 27,662,964 |
2024-12-04 | $30.58 | $30.58 | $30.21 | $30.28 | $29.84 | 46,481,599 |
2024-12-03 | $30.45 | $30.67 | $30.43 | $30.50 | $30.06 | 34,867,939 |
2024-12-02 | $30.33 | $30.41 | $30.12 | $30.37 | $29.93 | 25,058,410 |
2024-11-29 | $30.05 | $30.32 | $29.90 | $30.31 | $30.31 | 23,103,683 |
2024-11-27 | $30.31 | $30.43 | $30.20 | $30.31 | $30.31 | 43,782,016 |
2024-11-26 | $29.70 | $29.73 | $29.36 | $29.52 | $29.52 | 22,186,027 |
2024-11-25 | $29.58 | $29.76 | $29.51 | $29.70 | $29.70 | 24,744,060 |
2024-11-22 | $29.67 | $29.74 | $29.58 | $29.69 | $29.69 | 53,262,275 |
2024-11-21 | $30.33 | $30.42 | $30.24 | $30.35 | $30.35 | 22,478,041 |
2024-11-20 | $30.50 | $30.59 | $30.42 | $30.53 | $30.53 | 35,646,469 |
2024-11-19 | $30.43 | $30.49 | $30.35 | $30.39 | $30.39 | 22,523,604 |
2024-11-18 | $30.51 | $30.73 | $30.45 | $30.72 | $30.72 | 38,854,793 |
2024-11-15 | $30.16 | $30.20 | $29.98 | $30.15 | $30.15 | 32,416,053 |
2024-11-14 | $30.18 | $30.23 | $29.85 | $29.95 | $29.95 | 42,048,557 |
2024-11-13 | $30.57 | $30.61 | $30.22 | $30.27 | $30.27 | 35,393,107 |
2024-11-12 | $30.59 | $30.72 | $30.20 | $30.31 | $30.31 | 91,688,507 |
2024-11-11 | $31.65 | $31.67 | $31.41 | $31.47 | $31.47 | 28,329,973 |
2024-11-08 | $31.95 | $32.14 | $31.33 | $31.47 | $31.47 | 154,495,861 |
2024-11-07 | $33.09 | $33.62 | $32.96 | $33.42 | $33.42 | 120,391,129 |
2024-11-06 | $31.55 | $31.94 | $31.25 | $31.68 | $31.68 | 89,205,723 |
2024-11-05 | $32.65 | $32.78 | $32.44 | $32.64 | $32.64 | 49,509,774 |
2024-11-04 | $31.98 | $32.30 | $31.86 | $31.87 | $31.87 | 49,254,563 |
2024-11-01 | $31.88 | $31.99 | $31.63 | $31.68 | $31.68 | 26,861,783 |
2024-10-31 | $31.56 | $31.60 | $31.22 | $31.56 | $31.56 | 28,257,784 |
2024-10-30 | $31.41 | $31.78 | $31.34 | $31.63 | $31.63 | 29,217,562 |
2024-10-29 | $32.49 | $32.50 | $31.98 | $32.04 | $32.04 | 42,026,050 |
2024-10-28 | $31.88 | $32.38 | $31.85 | $32.27 | $32.27 | 41,390,693 |
2024-10-25 | $32.02 | $32.10 | $31.72 | $31.72 | $31.72 | 29,534,258 |
2024-10-24 | $31.80 | $31.92 | $31.46 | $31.73 | $31.73 | 39,802,851 |
2024-10-23 | $32.35 | $32.37 | $31.84 | $31.92 | $31.92 | 33,813,223 |
2024-10-22 | $31.78 | $32.26 | $31.76 | $31.99 | $31.99 | 48,538,370 |
2024-10-21 | $31.68 | $31.90 | $31.49 | $31.74 | $31.74 | 42,006,311 |
2024-10-18 | $32.45 | $32.47 | $32.06 | $32.17 | $32.17 | 95,862,520 |
2024-10-17 | $31.03 | $31.05 | $30.65 | $30.85 | $30.85 | 68,374,546 |
2024-10-16 | $31.56 | $31.93 | $31.49 | $31.65 | $31.65 | 54,401,670 |
2024-10-15 | $31.92 | $31.99 | $30.97 | $31.10 | $31.10 | 130,081,457 |
2024-10-14 | $32.90 | $33.62 | $32.61 | $32.74 | $32.74 | 94,628,105 |
2024-10-11 | $32.67 | $33.65 | $32.50 | $33.37 | $33.37 | 80,108,845 |
2024-10-10 | $33.41 | $33.57 | $32.73 | $33.22 | $33.22 | 101,466,303 |
2024-10-09 | $32.22 | $33.13 | $32.18 | $32.79 | $32.79 | 100,519,674 |
2024-10-08 | $33.39 | $33.82 | $32.27 | $33.33 | $33.33 | 322,806,886 |
2024-10-07 | $36.54 | $37.50 | $36.02 | $36.69 | $36.69 | 207,338,392 |
2024-10-04 | $35.59 | $35.82 | $35.32 | $35.71 | $35.71 | 107,079,121 |
2024-10-03 | $34.16 | $34.95 | $34.11 | $34.50 | $34.50 | 113,214,146 |
2024-10-02 | $35.11 | $35.55 | $34.45 | $35.48 | $35.48 | 222,092,526 |
2024-10-01 | $32.00 | $33.13 | $31.80 | $33.10 | $33.10 | 96,802,979 |
2024-09-30 | $32.78 | $32.81 | $31.75 | $31.78 | $31.78 | 98,533,280 |
2024-09-27 | $31.74 | $32.44 | $31.70 | $32.17 | $32.17 | 100,738,305 |
2024-09-26 | $31.86 | $32.09 | $31.26 | $31.92 | $31.92 | 165,220,570 |
2024-09-25 | $29.44 | $29.89 | $29.42 | $29.56 | $29.56 | 77,309,327 |
2024-09-24 | $29.40 | $30.50 | $29.28 | $30.40 | $30.40 | 167,712,254 |
2024-09-23 | $27.50 | $27.89 | $27.47 | $27.68 | $27.68 | 44,176,365 |
2024-09-20 | $27.28 | $27.37 | $27.11 | $27.15 | $27.15 | 29,824,622 |
2024-09-19 | $26.97 | $27.17 | $26.77 | $27.13 | $27.13 | 55,028,174 |
2024-09-18 | $26.45 | $26.47 | $26.16 | $26.19 | $26.19 | 24,625,582 |
2024-09-17 | $26.33 | $26.52 | $26.30 | $26.34 | $26.34 | 29,938,504 |
2024-09-16 | $26.03 | $26.09 | $25.96 | $26.01 | $26.01 | 18,122,148 |
2024-09-13 | $25.93 | $25.94 | $25.76 | $25.86 | $25.86 | 20,127,745 |
2024-09-12 | $25.68 | $25.78 | $25.55 | $25.71 | $25.71 | 19,675,599 |
2024-09-11 | $25.51 | $25.74 | $25.41 | $25.72 | $25.72 | 31,299,703 |
2024-09-10 | $25.53 | $25.54 | $25.29 | $25.46 | $25.46 | 20,723,326 |
2024-09-09 | $25.41 | $25.61 | $25.37 | $25.52 | $25.52 | 23,499,213 |
2024-09-06 | $25.82 | $25.86 | $25.46 | $25.50 | $25.50 | 32,986,970 |
2024-09-05 | $25.89 | $26.03 | $25.82 | $25.85 | $25.85 | 22,749,763 |
2024-09-04 | $26.00 | $26.13 | $25.96 | $25.98 | $25.98 | 19,024,517 |
2024-09-03 | $26.04 | $26.11 | $25.92 | $26.00 | $26.00 | 36,863,547 |
2024-08-30 | $26.62 | $26.63 | $26.30 | $26.46 | $26.46 | 27,286,548 |
2024-08-29 | $26.30 | $26.39 | $26.27 | $26.33 | $26.33 | 22,188,763 |
2024-08-28 | $26.31 | $26.43 | $26.07 | $26.14 | $26.14 | 40,469,194 |
2024-08-27 | $26.62 | $26.68 | $26.49 | $26.56 | $26.56 | 24,453,665 |
2024-08-26 | $26.23 | $26.37 | $26.15 | $26.27 | $26.27 | 29,550,248 |
2024-08-23 | $26.31 | $26.57 | $26.24 | $26.48 | $26.48 | 29,293,864 |
2024-08-22 | $26.36 | $26.36 | $25.96 | $26.07 | $26.07 | 34,897,775 |
2024-08-21 | $26.01 | $26.29 | $26.01 | $26.27 | $26.27 | 25,546,953 |
2024-08-20 | $26.34 | $26.34 | $25.97 | $26.00 | $26.00 | 42,300,896 |
2024-08-19 | $26.49 | $26.74 | $26.49 | $26.60 | $26.60 | 33,115,037 |
2024-08-16 | $26.07 | $26.41 | $26.07 | $26.36 | $26.36 | 38,538,015 |
2024-08-15 | $25.61 | $25.94 | $25.61 | $25.84 | $25.84 | 40,019,160 |
2024-08-14 | $25.61 | $25.63 | $25.16 | $25.32 | $25.32 | 41,761,511 |
2024-08-13 | $25.72 | $25.82 | $25.67 | $25.80 | $25.80 | 24,569,248 |
2024-08-12 | $25.57 | $25.76 | $25.54 | $25.65 | $25.65 | 34,283,792 |
2024-08-09 | $25.40 | $25.46 | $25.28 | $25.45 | $25.45 | 18,962,442 |
2024-08-08 | $25.22 | $25.53 | $25.17 | $25.49 | $25.49 | 41,361,901 |
2024-08-07 | $25.23 | $25.26 | $24.84 | $24.89 | $24.89 | 30,574,816 |
2024-08-06 | $24.62 | $24.93 | $24.60 | $24.78 | $24.78 | 29,317,571 |
2024-08-05 | $24.63 | $25.10 | $24.59 | $25.03 | $25.03 | 37,464,496 |
2024-08-02 | $25.16 | $25.22 | $25.01 | $25.20 | $25.20 | 34,152,160 |
2024-08-01 | $25.69 | $25.72 | $25.27 | $25.32 | $25.32 | 34,544,880 |
2024-07-31 | $25.87 | $25.97 | $25.64 | $25.68 | $25.68 | 30,820,682 |
2024-07-30 | $25.37 | $25.37 | $25.26 | $25.33 | $25.33 | 27,306,092 |
2024-07-29 | $25.55 | $25.62 | $25.47 | $25.56 | $25.56 | 23,127,569 |
2024-07-26 | $25.35 | $25.60 | $25.28 | $25.52 | $25.52 | 24,671,826 |
2024-07-25 | $25.45 | $25.57 | $25.38 | $25.39 | $25.39 | 31,514,046 |
2024-07-24 | $25.86 | $26.02 | $25.68 | $25.70 | $25.70 | 36,117,664 |
2024-07-23 | $25.96 | $26.01 | $25.86 | $25.99 | $25.99 | 40,600,035 |
2024-07-22 | $26.29 | $26.43 | $26.22 | $26.36 | $26.36 | 35,178,406 |
2024-07-19 | $25.91 | $25.95 | $25.81 | $25.82 | $25.82 | 24,608,509 |
2024-07-18 | $26.29 | $26.43 | $26.01 | $26.01 | $26.01 | 31,336,910 |
2024-07-17 | $26.40 | $26.44 | $26.19 | $26.25 | $26.25 | 33,746,155 |
2024-07-16 | $26.36 | $26.64 | $26.31 | $26.61 | $26.61 | 28,322,041 |
2024-07-15 | $26.89 | $26.90 | $26.60 | $26.61 | $26.61 | 50,976,651 |
2024-07-12 | $27.46 | $27.60 | $27.20 | $27.22 | $27.22 | 41,053,614 |
2024-07-11 | $26.80 | $27.05 | $26.78 | $26.94 | $26.94 | 45,866,609 |
2024-07-10 | $26.41 | $26.49 | $26.30 | $26.38 | $26.38 | 21,396,407 |
2024-07-09 | $26.14 | $26.53 | $26.13 | $26.50 | $26.50 | 33,083,352 |
2024-07-08 | $26.23 | $26.25 | $26.14 | $26.23 | $26.23 | 23,113,196 |
2024-07-05 | $26.43 | $26.48 | $26.22 | $26.44 | $26.44 | 41,917,235 |
2024-07-03 | $26.63 | $26.94 | $26.63 | $26.90 | $26.90 | 29,692,847 |
2024-07-02 | $26.26 | $26.44 | $26.19 | $26.43 | $26.43 | 23,659,462 |
2024-07-01 | $26.19 | $26.27 | $26.07 | $26.08 | $26.08 | 24,294,510 |
2024-06-28 | $26.12 | $26.12 | $25.93 | $25.99 | $25.99 | 22,894,116 |
2024-06-27 | $26.17 | $26.19 | $25.87 | $25.89 | $25.89 | 41,320,543 |
2024-06-26 | $26.53 | $26.58 | $26.43 | $26.52 | $26.52 | 15,806,507 |
2024-06-25 | $26.57 | $26.60 | $26.44 | $26.51 | $26.51 | 25,139,204 |
2024-06-24 | $26.63 | $26.95 | $26.63 | $26.72 | $26.72 | 31,018,932 |
2024-06-21 | $26.61 | $26.67 | $26.42 | $26.42 | $26.42 | 35,988,527 |
2024-06-20 | $26.94 | $26.99 | $26.74 | $26.88 | $26.88 | 36,323,654 |
2024-06-18 | $26.42 | $26.62 | $26.35 | $26.56 | $26.56 | 21,648,093 |
2024-06-17 | $26.37 | $26.52 | $26.30 | $26.50 | $26.50 | 25,548,893 |
2024-06-14 | $26.22 | $26.28 | $26.11 | $26.17 | $26.17 | 27,515,594 |
2024-06-13 | $26.55 | $26.65 | $26.29 | $26.39 | $26.39 | 22,070,126 |
2024-06-12 | $26.57 | $26.64 | $26.38 | $26.41 | $26.41 | 29,442,212 |
2024-06-11 | $26.61 | $26.62 | $26.37 | $26.47 | $26.47 | 23,488,252 |
2024-06-10 | $26.61 | $26.81 | $26.50 | $26.75 | $26.66 | 26,288,668 |
2024-06-07 | $26.81 | $26.86 | $26.50 | $26.50 | $26.42 | 44,844,391 |
2024-06-06 | $27.20 | $27.23 | $26.99 | $27.19 | $27.10 | 20,872,758 |
2024-06-05 | $27.08 | $27.20 | $26.98 | $27.20 | $27.11 | 26,236,956 |
2024-06-04 | $27.01 | $27.10 | $26.82 | $26.97 | $26.88 | 25,226,602 |
2024-06-03 | $26.97 | $27.06 | $26.60 | $26.76 | $26.67 | 28,674,306 |
2024-05-31 | $26.55 | $26.68 | $26.42 | $26.63 | $26.54 | 43,801,210 |
2024-05-30 | $26.81 | $27.18 | $26.78 | $27.15 | $27.06 | 25,923,896 |
2024-05-29 | $27.05 | $27.18 | $27.01 | $27.12 | $27.03 | 38,699,413 |
2024-05-28 | $27.65 | $27.75 | $27.48 | $27.56 | $27.47 | 25,480,368 |
2024-05-24 | $27.48 | $27.68 | $27.42 | $27.58 | $27.58 | 24,413,772 |
2024-05-23 | $28.00 | $28.10 | $27.56 | $27.63 | $27.63 | 49,511,962 |
2024-05-22 | $28.45 | $28.51 | $28.18 | $28.20 | $28.20 | 41,732,666 |
2024-05-21 | $28.58 | $28.70 | $28.44 | $28.56 | $28.56 | 43,743,588 |
2024-05-20 | $29.02 | $29.19 | $28.96 | $29.01 | $29.01 | 30,494,226 |
2024-05-17 | $29.17 | $29.53 | $29.05 | $29.33 | $29.33 | 46,272,649 |
2024-05-16 | $28.71 | $29.20 | $28.57 | $29.16 | $29.16 | 65,472,526 |
2024-05-15 | $28.29 | $28.35 | $28.06 | $28.33 | $28.33 | 35,736,531 |
2024-05-14 | $28.03 | $28.15 | $27.97 | $28.01 | $28.01 | 42,197,490 |
2024-05-13 | $28.13 | $28.46 | $28.12 | $28.36 | $28.36 | 48,230,834 |
2024-05-10 | $27.92 | $27.99 | $27.67 | $27.77 | $27.77 | 46,321,542 |
2024-05-09 | $27.33 | $27.41 | $27.17 | $27.40 | $27.40 | 43,598,192 |
2024-05-08 | $26.59 | $26.83 | $26.56 | $26.82 | $26.82 | 27,739,881 |
2024-05-07 | $27.00 | $27.03 | $26.90 | $26.92 | $26.92 | 40,352,177 |
2024-05-06 | $27.40 | $27.47 | $27.19 | $27.31 | $27.31 | 39,772,507 |
2024-05-03 | $27.26 | $27.35 | $27.06 | $27.33 | $27.33 | 55,429,870 |
2024-05-02 | $26.46 | $27.28 | $26.45 | $27.15 | $27.15 | 98,520,760 |
2024-05-01 | $25.62 | $25.92 | $25.53 | $25.68 | $25.68 | 46,174,700 |
2024-04-30 | $25.73 | $25.79 | $25.49 | $25.49 | $25.49 | 51,947,287 |
2024-04-29 | $25.89 | $26.12 | $25.83 | $26.11 | $26.11 | 36,479,054 |
2024-04-26 | $25.92 | $26.03 | $25.76 | $25.87 | $25.87 | 47,815,248 |
2024-04-25 | $25.11 | $25.46 | $25.11 | $25.44 | $25.44 | 43,059,065 |
2024-04-24 | $25.22 | $25.29 | $25.11 | $25.27 | $25.27 | 44,860,452 |
2024-04-23 | $24.60 | $24.81 | $24.57 | $24.80 | $24.80 | 32,627,244 |
2024-04-22 | $24.11 | $24.43 | $24.04 | $24.42 | $24.42 | 42,035,459 |
2024-04-19 | $23.95 | $24.05 | $23.90 | $24.01 | $24.01 | 32,792,072 |
2024-04-18 | $23.97 | $24.15 | $23.95 | $24.08 | $24.08 | 40,749,048 |
2024-04-17 | $23.81 | $23.83 | $23.62 | $23.65 | $23.65 | 36,308,734 |
2024-04-16 | $23.74 | $23.85 | $23.62 | $23.67 | $23.67 | 47,788,260 |
2024-04-15 | $24.22 | $24.23 | $23.86 | $23.92 | $23.92 | 47,202,256 |
2024-04-12 | $24.22 | $24.22 | $23.79 | $23.84 | $23.84 | 73,616,032 |
2024-04-11 | $24.79 | $24.82 | $24.53 | $24.70 | $24.70 | 33,454,572 |
2024-04-10 | $24.52 | $24.62 | $24.36 | $24.47 | $24.47 | 36,744,873 |
2024-04-09 | $24.47 | $24.60 | $24.45 | $24.59 | $24.59 | 25,801,371 |
2024-04-08 | $24.38 | $24.50 | $24.34 | $24.36 | $24.36 | 24,828,243 |
2024-04-05 | $24.19 | $24.28 | $24.15 | $24.19 | $24.19 | 32,428,334 |
2024-04-04 | $24.66 | $24.69 | $24.28 | $24.32 | $24.32 | 40,934,345 |
2024-04-03 | $24.33 | $24.49 | $24.26 | $24.45 | $24.45 | 28,991,314 |
2024-04-02 | $24.55 | $24.78 | $24.51 | $24.60 | $24.60 | 35,197,586 |
2024-04-01 | $24.44 | $24.59 | $24.27 | $24.40 | $24.40 | 37,302,348 |
2024-03-28 | $23.95 | $24.19 | $23.95 | $24.07 | $24.07 | 33,129,932 |
2024-03-27 | $23.64 | $23.83 | $23.58 | $23.81 | $23.81 | 20,691,898 |
2024-03-26 | $23.93 | $23.96 | $23.83 | $23.84 | $23.84 | 21,299,073 |
2024-03-25 | $23.68 | $23.82 | $23.67 | $23.71 | $23.71 | 19,439,600 |
2024-03-22 | $23.69 | $23.76 | $23.61 | $23.68 | $23.68 | 38,799,842 |
2024-03-21 | $24.18 | $24.22 | $24.02 | $24.02 | $24.02 | 35,387,687 |
2024-03-20 | $23.94 | $24.15 | $23.88 | $24.13 | $24.13 | 33,523,060 |
2024-03-19 | $23.88 | $23.97 | $23.71 | $23.91 | $23.91 | 23,460,681 |
2024-03-18 | $24.13 | $24.17 | $23.97 | $24.03 | $24.03 | 25,822,800 |
2024-03-15 | $24.10 | $24.16 | $23.98 | $23.99 | $23.99 | 35,398,752 |
2024-03-14 | $24.39 | $24.42 | $24.06 | $24.14 | $24.14 | 56,742,898 |
2024-03-13 | $24.66 | $24.89 | $24.60 | $24.64 | $24.64 | 42,559,480 |
2024-03-12 | $24.47 | $24.60 | $24.39 | $24.56 | $24.56 | 46,904,431 |
2024-03-11 | $23.85 | $24.17 | $23.85 | $24.04 | $24.04 | 55,427,377 |
2024-03-08 | $23.41 | $23.55 | $23.33 | $23.47 | $23.47 | 41,080,306 |
2024-03-07 | $23.28 | $23.37 | $23.19 | $23.33 | $23.33 | 36,302,120 |
2024-03-06 | $23.68 | $23.77 | $23.49 | $23.53 | $23.53 | 54,439,556 |
2024-03-05 | $23.12 | $23.25 | $23.02 | $23.03 | $23.03 | 54,550,905 |
2024-03-04 | $23.71 | $23.71 | $23.33 | $23.39 | $23.39 | 51,821,212 |
2024-03-01 | $23.80 | $23.96 | $23.75 | $23.92 | $23.92 | 42,913,584 |
2024-02-29 | $23.61 | $23.66 | $23.35 | $23.42 | $23.42 | 31,133,983 |
2024-02-28 | $23.76 | $23.77 | $23.46 | $23.46 | $23.46 | 62,235,953 |
2024-02-27 | $24.29 | $24.35 | $24.22 | $24.32 | $24.32 | 40,397,509 |
2024-02-26 | $23.96 | $24.13 | $23.89 | $23.91 | $23.91 | 34,789,885 |
2024-02-23 | $24.18 | $24.24 | $23.96 | $24.12 | $24.12 | 32,646,213 |
2024-02-22 | $23.90 | $23.98 | $23.70 | $23.95 | $23.95 | 43,746,036 |
2024-02-21 | $23.54 | $23.73 | $23.45 | $23.59 | $23.59 | 52,365,878 |
2024-02-20 | $23.08 | $23.19 | $22.83 | $22.92 | $22.92 | 35,470,144 |
2024-02-16 | $23.20 | $23.31 | $23.07 | $23.07 | $23.07 | 70,395,809 |
2024-02-15 | $22.63 | $22.80 | $22.62 | $22.76 | $22.76 | 39,066,009 |
2024-02-14 | $22.55 | $22.68 | $22.45 | $22.67 | $22.67 | 57,004,837 |
2024-02-13 | $22.43 | $22.64 | $22.10 | $22.20 | $22.20 | 55,166,589 |
2024-02-12 | $22.47 | $22.99 | $22.43 | $22.72 | $22.72 | 55,858,217 |
2024-02-09 | $22.15 | $22.38 | $21.93 | $22.36 | $22.36 | 35,134,522 |
2024-02-08 | $22.29 | $22.35 | $22.10 | $22.10 | $22.10 | 57,766,066 |
2024-02-07 | $22.58 | $22.83 | $22.52 | $22.62 | $22.62 | 60,542,681 |
2024-02-06 | $22.72 | $23.16 | $22.56 | $23.13 | $23.13 | 120,725,659 |
2024-02-05 | $21.61 | $21.93 | $21.54 | $21.88 | $21.88 | 46,742,521 |
2024-02-02 | $21.45 | $21.54 | $21.33 | $21.41 | $21.41 | 46,787,003 |
2024-02-01 | $21.90 | $22.01 | $21.73 | $21.86 | $21.86 | 37,029,088 |
2024-01-31 | $21.64 | $22.06 | $21.63 | $21.76 | $21.76 | 45,460,106 |
2024-01-30 | $21.89 | $22.01 | $21.80 | $21.93 | $21.93 | 44,870,023 |
2024-01-29 | $22.56 | $22.59 | $22.11 | $22.29 | $22.29 | 57,037,709 |
2024-01-26 | $22.49 | $22.69 | $22.44 | $22.60 | $22.60 | 27,056,390 |
2024-01-25 | $22.97 | $23.10 | $22.64 | $22.75 | $22.75 | 49,794,726 |
2024-01-24 | $22.99 | $23.03 | $22.67 | $22.77 | $22.77 | 90,376,891 |
2024-01-23 | $21.85 | $22.16 | $21.84 | $22.11 | $22.11 | 104,313,590 |
2024-01-22 | $20.93 | $21.20 | $20.86 | $21.14 | $21.14 | 53,020,840 |
2024-01-19 | $21.31 | $21.76 | $21.20 | $21.68 | $21.68 | 54,982,154 |
2024-01-18 | $21.59 | $21.65 | $21.46 | $21.53 | $21.53 | 42,409,810 |
2024-01-17 | $21.24 | $21.51 | $21.21 | $21.45 | $21.45 | 58,520,881 |
2024-01-16 | $22.29 | $22.29 | $21.99 | $22.02 | $22.02 | 63,424,066 |
2024-01-12 | $22.90 | $23.04 | $22.73 | $22.73 | $22.73 | 35,115,407 |
2024-01-11 | $22.80 | $22.86 | $22.62 | $22.83 | $22.83 | 36,118,756 |
2024-01-10 | $22.56 | $22.59 | $22.43 | $22.49 | $22.49 | 35,950,602 |
2024-01-09 | $22.51 | $22.56 | $22.44 | $22.48 | $22.48 | 43,389,111 |
2024-01-08 | $22.72 | $22.97 | $22.64 | $22.94 | $22.94 | 45,391,365 |
2024-01-05 | $23.40 | $23.45 | $23.22 | $23.23 | $23.23 | 38,582,536 |
2024-01-04 | $23.44 | $23.57 | $23.35 | $23.36 | $23.36 | 40,730,028 |
2024-01-03 | $23.28 | $23.69 | $23.26 | $23.67 | $23.67 | 38,462,895 |
2024-01-02 | $23.44 | $23.47 | $23.22 | $23.24 | $23.24 | 45,905,673 |
2023-12-29 | $23.83 | $24.07 | $23.82 | $24.03 | $24.03 | 29,996,257 |
2023-12-28 | $23.73 | $23.97 | $23.72 | $23.88 | $23.88 | 45,978,253 |
2023-12-27 | $23.25 | $23.35 | $23.16 | $23.25 | $23.25 | 36,390,632 |
2023-12-26 | $23.23 | $23.37 | $23.08 | $23.22 | $23.22 | 26,351,167 |
2023-12-22 | $22.88 | $23.16 | $22.82 | $23.05 | $23.05 | 53,062,285 |
2023-12-21 | $23.41 | $23.72 | $23.34 | $23.71 | $23.71 | 49,913,038 |
2023-12-20 | $23.25 | $23.32 | $22.91 | $22.91 | $22.91 | 50,314,644 |
2023-12-19 | $24.01 | $24.25 | $23.97 | $24.20 | $23.57 | 34,987,415 |
2023-12-18 | $24.04 | $24.04 | $23.78 | $23.88 | $23.26 | 39,194,296 |
2023-12-15 | $24.30 | $24.44 | $24.13 | $24.13 | $24.13 | 37,643,570 |
2023-12-14 | $23.82 | $24.20 | $23.81 | $24.18 | $24.18 | 43,377,550 |
2023-12-13 | $23.70 | $23.87 | $23.38 | $23.87 | $23.87 | 37,173,283 |
2023-12-12 | $23.82 | $23.96 | $23.67 | $23.95 | $23.95 | 33,847,596 |
2023-12-11 | $23.59 | $23.82 | $23.55 | $23.79 | $23.79 | 28,928,453 |
2023-12-08 | $23.80 | $23.87 | $23.67 | $23.70 | $23.70 | 31,180,970 |
2023-12-07 | $23.97 | $24.05 | $23.91 | $24.03 | $24.03 | 21,679,537 |
2023-12-06 | $24.13 | $24.19 | $23.94 | $23.95 | $23.95 | 37,891,223 |
2023-12-05 | $23.83 | $23.99 | $23.77 | $23.94 | $23.94 | 39,972,850 |
2023-12-04 | $24.42 | $24.53 | $24.29 | $24.31 | $24.31 | 39,855,858 |
2023-12-01 | $24.75 | $24.92 | $24.59 | $24.89 | $24.89 | 46,142,164 |
2023-11-30 | $25.15 | $25.22 | $24.89 | $25.16 | $25.16 | 34,792,932 |
2023-11-29 | $25.15 | $25.29 | $25.04 | $25.06 | $25.06 | 43,465,244 |
2023-11-28 | $25.82 | $25.83 | $25.59 | $25.71 | $25.71 | 32,291,432 |
2023-11-27 | $26.02 | $26.09 | $25.95 | $26.02 | $26.02 | 24,845,948 |
2023-11-24 | $26.14 | $26.38 | $26.13 | $26.36 | $26.36 | 16,130,238 |
2023-11-22 | $26.33 | $26.40 | $26.12 | $26.29 | $26.29 | 22,734,491 |
2023-11-21 | $26.27 | $26.45 | $26.11 | $26.16 | $26.16 | 28,539,493 |
2023-11-20 | $26.41 | $26.73 | $26.36 | $26.69 | $26.69 | 38,820,888 |
2023-11-17 | $26.11 | $26.32 | $25.98 | $26.12 | $26.12 | 50,450,827 |
2023-11-16 | $26.13 | $26.48 | $25.96 | $26.10 | $26.10 | 77,727,640 |
2023-11-15 | $27.01 | $27.42 | $26.94 | $27.21 | $27.21 | 58,100,305 |
2023-11-14 | $26.24 | $26.66 | $26.21 | $26.58 | $26.58 | 52,626,702 |
2023-11-13 | $25.90 | $26.20 | $25.81 | $26.02 | $26.02 | 28,325,169 |
2023-11-10 | $25.60 | $25.72 | $25.48 | $25.68 | $25.68 | 28,765,657 |
2023-11-09 | $26.08 | $26.19 | $25.69 | $25.76 | $25.76 | 42,983,191 |
2023-11-08 | $26.16 | $26.33 | $26.06 | $26.12 | $26.12 | 25,290,595 |
2023-11-07 | $26.23 | $26.40 | $26.05 | $26.31 | $26.31 | 20,525,878 |
2023-11-06 | $26.60 | $26.64 | $26.37 | $26.43 | $26.43 | 24,230,399 |
2023-11-03 | $26.14 | $26.42 | $26.14 | $26.35 | $26.35 | 53,456,081 |
2023-11-02 | $25.71 | $25.83 | $25.60 | $25.75 | $25.75 | 38,056,391 |
2023-11-01 | $25.35 | $25.48 | $25.23 | $25.48 | $25.48 | 27,122,464 |
2023-10-31 | $25.48 | $25.55 | $25.17 | $25.52 | $25.52 | 50,281,104 |
2023-10-30 | $26.07 | $26.12 | $25.77 | $25.94 | $25.94 | 34,728,984 |
2023-10-27 | $25.97 | $26.06 | $25.59 | $25.67 | $25.67 | 28,660,631 |
2023-10-26 | $25.49 | $25.70 | $25.41 | $25.58 | $25.58 | 24,399,251 |
2023-10-25 | $25.49 | $25.68 | $25.35 | $25.53 | $25.53 | 37,831,601 |
2023-10-24 | $25.32 | $26.13 | $25.31 | $26.06 | $26.06 | 67,500,493 |
2023-10-23 | $25.05 | $25.32 | $24.85 | $25.25 | $25.25 | 25,976,625 |
2023-10-20 | $25.25 | $25.37 | $25.03 | $25.03 | $25.03 | 49,214,114 |
2023-10-19 | $25.69 | $25.81 | $25.53 | $25.56 | $25.56 | 36,031,396 |
2023-10-18 | $26.19 | $26.23 | $25.93 | $26.01 | $26.01 | 34,008,771 |
2023-10-17 | $26.31 | $26.56 | $26.28 | $26.45 | $26.45 | 22,490,317 |
2023-10-16 | $26.36 | $26.75 | $26.24 | $26.65 | $26.65 | 23,863,426 |
2023-10-13 | $26.48 | $26.68 | $26.39 | $26.48 | $26.48 | 23,603,695 |
2023-10-12 | $27.24 | $27.27 | $26.60 | $26.68 | $26.68 | 43,058,576 |
2023-10-11 | $27.13 | $27.28 | $26.99 | $27.15 | $27.15 | 33,400,954 |
2023-10-10 | $26.56 | $26.92 | $26.54 | $26.89 | $26.89 | 39,316,512 |
2023-10-09 | $25.99 | $26.25 | $25.96 | $26.22 | $26.22 | 14,269,977 |
2023-10-06 | $25.82 | $26.32 | $25.79 | $26.23 | $26.23 | 37,514,898 |
2023-10-05 | $25.52 | $25.70 | $25.48 | $25.69 | $25.69 | 22,023,626 |
2023-10-04 | $25.67 | $26.87 | $25.50 | $25.53 | $25.53 | 23,401,309 |
2023-10-03 | $25.75 | $25.83 | $25.67 | $25.75 | $25.75 | 34,779,861 |
2023-10-02 | $26.46 | $26.55 | $26.27 | $26.37 | $26.37 | 21,787,638 |
2023-09-29 | $26.76 | $26.77 | $26.41 | $26.53 | $26.53 | 25,147,271 |
2023-09-28 | $26.10 | $26.30 | $26.03 | $26.26 | $26.26 | 26,391,223 |
2023-09-27 | $26.46 | $26.48 | $26.22 | $26.41 | $26.41 | 23,269,799 |
2023-09-26 | $26.39 | $26.54 | $26.28 | $26.35 | $26.35 | 31,122,207 |
2023-09-25 | $26.54 | $26.76 | $26.54 | $26.72 | $26.72 | 29,073,287 |
2023-09-22 | $27.28 | $27.28 | $27.08 | $27.14 | $27.14 | 53,787,112 |
2023-09-21 | $26.26 | $26.37 | $26.21 | $26.21 | $26.21 | 32,340,928 |
2023-09-20 | $26.97 | $27.11 | $26.79 | $26.79 | $26.79 | 17,858,206 |
2023-09-19 | $27.03 | $27.15 | $26.92 | $26.98 | $26.98 | 16,978,198 |
2023-09-18 | $26.96 | $27.08 | $26.81 | $27.05 | $27.05 | 24,987,792 |
2023-09-15 | $27.26 | $27.32 | $27.10 | $27.18 | $27.18 | 28,634,734 |
2023-09-14 | $27.25 | $27.41 | $27.14 | $27.30 | $27.30 | 27,622,489 |
2023-09-13 | $27.06 | $27.19 | $27.00 | $27.07 | $27.07 | 23,061,817 |
2023-09-12 | $27.11 | $27.39 | $27.10 | $27.30 | $27.30 | 17,904,874 |
2023-09-11 | $27.30 | $27.41 | $27.12 | $27.24 | $27.24 | 27,083,959 |
2023-09-08 | $26.90 | $26.98 | $26.69 | $26.88 | $26.88 | 31,708,128 |
2023-09-07 | $27.06 | $27.07 | $26.82 | $26.92 | $26.92 | 41,747,245 |
2023-09-06 | $27.68 | $27.97 | $27.61 | $27.71 | $27.71 | 22,802,061 |
2023-09-05 | $27.76 | $27.82 | $27.52 | $27.63 | $27.63 | 44,259,991 |
2023-09-01 | $27.87 | $28.45 | $27.86 | $28.04 | $28.04 | 52,020,950 |
2023-08-31 | $27.51 | $27.55 | $27.27 | $27.40 | $27.40 | 38,649,379 |
2023-08-30 | $27.58 | $27.84 | $27.57 | $27.76 | $27.76 | 34,461,389 |
2023-08-29 | $27.74 | $28.04 | $27.60 | $27.95 | $27.95 | 55,139,656 |
2023-08-28 | $27.21 | $27.53 | $27.12 | $27.41 | $27.41 | 36,505,889 |
2023-08-25 | $26.80 | $26.83 | $26.46 | $26.77 | $26.77 | 36,757,659 |
2023-08-24 | $26.96 | $27.05 | $26.71 | $26.82 | $26.82 | 30,726,239 |
2023-08-23 | $26.37 | $26.79 | $26.35 | $26.70 | $26.70 | 42,683,066 |
2023-08-22 | $26.35 | $26.40 | $26.04 | $26.14 | $26.14 | 26,948,013 |
2023-08-21 | $25.95 | $26.16 | $25.85 | $26.15 | $26.15 | 32,839,167 |
2023-08-18 | $26.20 | $26.36 | $26.08 | $26.19 | $26.19 | 57,397,544 |
2023-08-17 | $27.23 | $27.23 | $26.81 | $26.85 | $26.85 | 32,698,270 |
2023-08-16 | $26.73 | $26.90 | $26.60 | $26.65 | $26.65 | 38,493,649 |
2023-08-15 | $27.50 | $27.50 | $27.13 | $27.21 | $27.21 | 32,245,575 |
2023-08-14 | $27.50 | $27.79 | $27.35 | $27.66 | $27.66 | 31,446,989 |
2023-08-11 | $28.08 | $28.09 | $27.72 | $27.92 | $27.92 | 55,058,223 |
2023-08-10 | $28.94 | $29.34 | $28.71 | $28.83 | $28.83 | 28,872,820 |
2023-08-09 | $28.75 | $28.80 | $28.35 | $28.60 | $28.60 | 23,902,571 |
2023-08-08 | $28.35 | $28.51 | $28.14 | $28.48 | $28.48 | 28,574,477 |
2023-08-07 | $29.33 | $29.33 | $28.79 | $29.02 | $29.02 | 20,298,925 |
2023-08-04 | $29.43 | $29.57 | $29.11 | $29.13 | $29.13 | 34,826,681 |
2023-08-03 | $29.32 | $29.66 | $29.28 | $29.55 | $29.55 | 40,636,280 |
2023-08-02 | $29.15 | $29.16 | $28.73 | $28.77 | $28.77 | 42,680,638 |
2023-08-01 | $29.88 | $29.94 | $29.62 | $29.68 | $29.68 | 34,026,981 |
2023-07-31 | $30.09 | $30.54 | $29.98 | $30.42 | $30.42 | 41,715,318 |
2023-07-28 | $29.65 | $30.08 | $29.62 | $30.08 | $30.08 | 61,385,038 |
2023-07-27 | $28.97 | $29.01 | $28.44 | $28.50 | $28.50 | 30,760,103 |
2023-07-26 | $28.47 | $29.03 | $28.46 | $28.97 | $28.97 | 27,951,910 |
2023-07-25 | $28.97 | $29.05 | $28.52 | $28.56 | $28.56 | 30,971,594 |
2023-07-24 | $27.38 | $28.45 | $27.31 | $28.21 | $28.21 | 43,746,433 |
2023-07-21 | $27.82 | $27.88 | $27.55 | $27.62 | $27.62 | 13,657,648 |
2023-07-20 | $27.57 | $27.71 | $27.46 | $27.60 | $27.60 | 16,840,391 |
2023-07-19 | $27.88 | $28.07 | $27.69 | $27.70 | $27.70 | 30,152,327 |
2023-07-18 | $27.73 | $27.81 | $27.33 | $27.52 | $27.52 | 33,863,664 |
2023-07-17 | $27.95 | $28.21 | $27.78 | $28.15 | $28.15 | 26,913,781 |
2023-07-14 | $28.44 | $28.44 | $28.21 | $28.29 | $28.29 | 28,189,358 |
2023-07-13 | $28.49 | $28.82 | $28.47 | $28.80 | $28.80 | 33,461,484 |
2023-07-12 | $27.88 | $28.22 | $27.78 | $28.16 | $28.16 | 47,207,166 |
2023-07-11 | $27.18 | $27.35 | $26.97 | $27.34 | $27.34 | 22,167,799 |
2023-07-10 | $26.87 | $27.23 | $26.84 | $27.16 | $27.16 | 16,661,481 |
2023-07-07 | $26.74 | $27.34 | $26.74 | $27.18 | $27.18 | 41,733,506 |
2023-07-06 | $26.72 | $26.84 | $26.50 | $26.60 | $26.60 | 36,824,199 |
2023-07-05 | $27.44 | $27.45 | $27.28 | $27.39 | $27.39 | 21,154,047 |
2023-07-03 | $27.76 | $27.97 | $27.65 | $27.71 | $27.71 | 26,578,806 |
2023-06-30 | $27.17 | $27.32 | $27.09 | $27.19 | $27.19 | 19,670,846 |
2023-06-29 | $26.92 | $27.03 | $26.88 | $26.94 | $26.94 | 24,342,116 |
2023-06-28 | $27.38 | $27.39 | $27.19 | $27.37 | $27.37 | 16,775,588 |
2023-06-27 | $27.47 | $27.61 | $27.40 | $27.60 | $27.60 | 26,468,337 |
2023-06-26 | $27.00 | $27.21 | $26.96 | $27.01 | $27.01 | 18,872,605 |
2023-06-23 | $27.03 | $27.05 | $26.76 | $26.87 | $26.87 | 28,700,548 |
2023-06-22 | $27.41 | $27.51 | $27.23 | $27.44 | $27.44 | 15,072,142 |
2023-06-21 | $27.52 | $27.73 | $27.43 | $27.50 | $27.50 | 21,544,707 |
2023-06-20 | $28.09 | $28.17 | $27.61 | $27.67 | $27.67 | 52,582,891 |
2023-06-16 | $29.24 | $29.25 | $28.79 | $28.91 | $28.91 | 31,172,922 |
2023-06-15 | $28.93 | $29.08 | $28.76 | $29.08 | $29.08 | 39,549,431 |
2023-06-14 | $28.07 | $28.57 | $28.03 | $28.45 | $28.45 | 35,496,398 |
2023-06-13 | $28.09 | $28.31 | $28.00 | $28.07 | $28.07 | 22,651,868 |
2023-06-12 | $27.82 | $27.89 | $27.74 | $27.75 | $27.75 | 18,292,981 |
2023-06-09 | $27.92 | $28.02 | $27.78 | $27.82 | $27.82 | 20,194,863 |
2023-06-08 | $27.67 | $27.92 | $27.65 | $27.79 | $27.79 | 31,272,286 |
2023-06-07 | $27.69 | $27.96 | $27.49 | $27.50 | $27.50 | 30,327,201 |
2023-06-06 | $27.37 | $28.06 | $27.31 | $27.99 | $27.83 | 39,715,002 |
2023-06-05 | $27.26 | $27.44 | $27.15 | $27.39 | $27.39 | 20,666,947 |
2023-06-02 | $27.33 | $27.62 | $27.33 | $27.43 | $27.43 | 58,101,811 |
2023-06-01 | $25.97 | $26.74 | $25.96 | $26.63 | $26.63 | 43,154,094 |
2023-05-31 | $25.87 | $25.98 | $25.51 | $25.97 | $25.97 | 37,158,937 |
2023-05-30 | $26.41 | $26.48 | $25.91 | $26.04 | $26.04 | 41,485,880 |
2023-05-26 | $26.53 | $26.92 | $26.43 | $26.83 | $26.83 | 25,118,918 |
2023-05-25 | $26.72 | $26.73 | $26.34 | $26.39 | $26.39 | 35,351,857 |
2023-05-24 | $27.20 | $27.26 | $26.89 | $26.94 | $26.94 | 37,998,102 |
2023-05-23 | $27.82 | $27.90 | $27.48 | $27.49 | $27.49 | 36,146,201 |
2023-05-22 | $28.32 | $28.62 | $28.31 | $28.35 | $28.35 | 23,553,230 |
2023-05-19 | $27.89 | $27.97 | $27.80 | $27.90 | $27.90 | 22,347,082 |
2023-05-18 | $28.40 | $28.43 | $27.90 | $28.05 | $28.05 | 34,716,901 |
2023-05-17 | $28.25 | $28.48 | $28.16 | $28.44 | $28.44 | 26,237,575 |
2023-05-16 | $28.50 | $28.82 | $28.49 | $28.74 | $28.74 | 26,526,230 |
2023-05-15 | $28.56 | $29.06 | $28.42 | $29.04 | $29.04 | 48,130,434 |
2023-05-12 | $28.12 | $28.13 | $27.73 | $27.79 | $27.79 | 30,844,627 |
2023-05-11 | $28.22 | $28.57 | $28.17 | $28.54 | $28.54 | 27,595,020 |
2023-05-10 | $28.14 | $28.35 | $28.04 | $28.24 | $28.24 | 22,425,585 |
2023-05-09 | $28.19 | $28.47 | $28.14 | $28.44 | $28.44 | 22,820,118 |
2023-05-08 | $29.00 | $29.01 | $28.78 | $28.89 | $28.89 | 21,775,260 |
2023-05-05 | $28.48 | $28.72 | $28.35 | $28.67 | $28.67 | 19,259,492 |
2023-05-04 | $28.11 | $28.39 | $28.10 | $28.30 | $28.30 | 32,222,986 |
2023-05-03 | $27.61 | $27.75 | $27.49 | $27.56 | $27.56 | 23,905,372 |
2023-05-02 | $27.92 | $27.93 | $27.47 | $27.69 | $27.69 | 32,574,504 |
2023-05-01 | $28.24 | $28.46 | $28.19 | $28.22 | $28.22 | 20,397,610 |
2023-04-28 | $28.15 | $28.35 | $28.08 | $28.33 | $28.33 | 20,341,432 |
2023-04-27 | $27.89 | $28.27 | $27.85 | $28.19 | $28.19 | 23,274,933 |
2023-04-26 | $28.03 | $28.08 | $27.74 | $27.80 | $27.80 | 29,979,057 |
2023-04-25 | $27.60 | $27.64 | $27.28 | $27.35 | $27.35 | 42,267,363 |
2023-04-24 | $28.24 | $28.26 | $28.02 | $28.11 | $28.11 | 24,197,787 |
2023-04-21 | $28.43 | $28.50 | $28.25 | $28.40 | $28.40 | 27,016,699 |
2023-04-20 | $29.02 | $29.21 | $28.73 | $28.82 | $28.82 | 23,301,796 |
2023-04-19 | $28.97 | $29.09 | $28.88 | $29.01 | $29.01 | 19,982,770 |
2023-04-18 | $29.61 | $29.66 | $29.30 | $29.37 | $29.37 | 17,830,547 |
2023-04-17 | $29.39 | $29.50 | $29.25 | $29.49 | $29.49 | 29,762,678 |
2023-04-14 | $28.93 | $28.98 | $28.61 | $28.71 | $28.71 | 21,020,153 |
2023-04-13 | $29.00 | $29.13 | $28.92 | $29.07 | $29.07 | 29,611,945 |
2023-04-12 | $29.04 | $29.08 | $28.33 | $28.41 | $28.41 | 44,014,055 |
2023-04-11 | $29.46 | $29.53 | $29.18 | $29.21 | $29.21 | 31,524,046 |
2023-04-10 | $29.06 | $29.20 | $28.96 | $29.19 | $29.19 | 23,139,682 |
2023-04-06 | $28.96 | $29.41 | $28.89 | $29.29 | $29.29 | 29,216,909 |
2023-04-05 | $29.20 | $29.20 | $28.75 | $28.93 | $28.93 | 34,422,438 |
2023-04-04 | $29.13 | $29.35 | $29.01 | $29.27 | $29.27 | 39,702,118 |
2023-04-03 | $29.50 | $29.57 | $29.30 | $29.40 | $29.40 | 27,890,684 |
2023-03-31 | $29.68 | $29.78 | $29.45 | $29.53 | $29.53 | 27,696,419 |
2023-03-30 | $29.71 | $30.01 | $29.62 | $29.91 | $29.91 | 38,116,952 |
2023-03-29 | $29.29 | $29.54 | $29.09 | $29.41 | $29.41 | 31,586,264 |
2023-03-28 | $29.07 | $29.42 | $28.95 | $29.40 | $29.40 | 45,880,024 |
2023-03-27 | $28.28 | $28.36 | $28.09 | $28.24 | $28.24 | 28,465,359 |
2023-03-24 | $28.62 | $28.93 | $28.62 | $28.83 | $28.83 | 19,793,604 |
2023-03-23 | $29.01 | $29.31 | $28.71 | $28.95 | $28.95 | 42,660,293 |
2023-03-22 | $28.24 | $28.48 | $28.05 | $28.07 | $28.07 | 21,821,668 |
2023-03-21 | $27.85 | $28.05 | $27.76 | $27.98 | $27.98 | 30,148,464 |
2023-03-20 | $27.38 | $27.83 | $27.28 | $27.59 | $27.59 | 25,374,685 |
2023-03-17 | $27.82 | $27.89 | $27.41 | $27.61 | $27.61 | 27,744,035 |
2023-03-16 | $27.17 | $27.72 | $27.15 | $27.68 | $27.68 | 30,211,326 |
2023-03-15 | $27.26 | $27.38 | $26.99 | $27.33 | $27.33 | 45,984,619 |
2023-03-14 | $27.47 | $27.77 | $27.37 | $27.72 | $27.72 | 24,364,995 |
2023-03-13 | $27.41 | $27.75 | $27.34 | $27.54 | $27.54 | 45,574,567 |
2023-03-10 | $27.34 | $27.59 | $27.20 | $27.37 | $27.37 | 36,040,954 |
2023-03-09 | $27.99 | $27.99 | $27.31 | $27.39 | $27.39 | 51,527,950 |
2023-03-08 | $28.41 | $28.56 | $28.34 | $28.44 | $28.44 | 22,861,197 |
2023-03-07 | $29.11 | $29.13 | $28.71 | $28.75 | $28.75 | 36,243,421 |
2023-03-06 | $29.42 | $29.59 | $29.25 | $29.28 | $29.28 | 22,389,718 |
2023-03-03 | $29.57 | $29.68 | $29.49 | $29.61 | $29.61 | 19,891,249 |
2023-03-02 | $29.08 | $29.68 | $29.02 | $29.65 | $29.65 | 33,074,092 |
2023-03-01 | $29.26 | $29.32 | $28.99 | $29.12 | $29.12 | 52,401,006 |
2023-02-28 | $28.02 | $28.22 | $27.88 | $27.96 | $27.96 | 29,855,647 |
2023-02-27 | $28.31 | $28.34 | $28.13 | $28.28 | $28.28 | 29,314,707 |
2023-02-24 | $28.00 | $28.19 | $27.75 | $27.91 | $27.91 | 47,133,996 |
2023-02-23 | $29.38 | $29.44 | $28.58 | $28.78 | $28.78 | 32,680,825 |
2023-02-22 | $29.15 | $29.25 | $28.82 | $28.94 | $28.94 | 28,235,920 |
2023-02-21 | $29.29 | $29.52 | $29.16 | $29.19 | $29.19 | 29,086,199 |
2023-02-17 | $29.61 | $29.69 | $29.34 | $29.53 | $29.53 | 35,919,105 |
2023-02-16 | $29.90 | $30.34 | $29.83 | $30.14 | $30.14 | 26,926,860 |
2023-02-15 | $29.90 | $30.12 | $29.82 | $30.12 | $30.12 | 29,638,537 |
2023-02-14 | $30.15 | $30.45 | $30.02 | $30.36 | $30.36 | 23,639,855 |
2023-02-13 | $30.56 | $30.77 | $30.41 | $30.64 | $30.64 | 25,953,402 |
2023-02-10 | $30.44 | $30.49 | $29.97 | $30.14 | $30.14 | 42,700,058 |
2023-02-09 | $31.25 | $31.35 | $30.92 | $31.02 | $31.02 | 42,052,555 |
2023-02-08 | $30.64 | $30.69 | $30.30 | $30.45 | $30.45 | 21,434,691 |
2023-02-07 | $30.88 | $30.99 | $30.50 | $30.88 | $30.88 | 26,173,457 |
2023-02-06 | $30.40 | $30.69 | $30.23 | $30.62 | $30.62 | 38,468,170 |
2023-02-03 | $31.43 | $31.59 | $31.04 | $31.09 | $31.09 | 45,202,627 |
2023-02-02 | $32.28 | $32.29 | $31.74 | $31.87 | $31.87 | 46,926,240 |
2023-02-01 | $32.25 | $32.68 | $32.03 | $32.51 | $32.51 | 43,140,679 |
2023-01-31 | $31.78 | $31.97 | $31.58 | $31.80 | $31.80 | 39,135,908 |
2023-01-30 | $32.21 | $32.34 | $31.88 | $32.00 | $32.00 | 60,027,616 |
2023-01-27 | $33.36 | $33.38 | $33.05 | $33.23 | $33.23 | 30,644,925 |
2023-01-26 | $33.22 | $33.34 | $33.01 | $33.29 | $33.29 | 34,186,840 |
2023-01-25 | $32.70 | $32.88 | $32.39 | $32.86 | $32.86 | 22,231,984 |
2023-01-24 | $32.63 | $32.87 | $32.55 | $32.79 | $32.79 | 24,177,615 |
2023-01-23 | $32.75 | $33.04 | $32.56 | $32.85 | $32.85 | 32,303,984 |
2023-01-20 | $32.14 | $32.51 | $32.03 | $32.49 | $32.49 | 59,463,197 |
2023-01-19 | $31.41 | $31.80 | $31.39 | $31.70 | $31.70 | 48,123,492 |
2023-01-18 | $31.72 | $31.80 | $31.07 | $31.08 | $31.08 | 33,976,592 |
2023-01-17 | $31.64 | $31.67 | $31.33 | $31.39 | $31.39 | 48,179,629 |
2023-01-13 | $31.76 | $32.14 | $31.75 | $32.09 | $32.09 | 51,831,483 |
2023-01-12 | $31.75 | $31.75 | $31.33 | $31.64 | $31.64 | 52,925,059 |
2023-01-11 | $31.69 | $32.03 | $31.54 | $31.91 | $31.91 | 40,911,082 |
2023-01-10 | $31.34 | $31.62 | $31.15 | $31.59 | $31.59 | 35,854,816 |
2023-01-09 | $31.56 | $31.61 | $31.16 | $31.20 | $31.20 | 36,571,719 |
2023-01-06 | $30.85 | $31.25 | $30.59 | $31.20 | $31.20 | 39,044,790 |
2023-01-05 | $30.69 | $31.23 | $30.61 | $31.12 | $31.12 | 37,011,540 |
2023-01-04 | $30.35 | $31.19 | $30.20 | $31.19 | $31.19 | 70,109,143 |
2023-01-03 | $29.06 | $29.54 | $29.04 | $29.32 | $29.32 | 41,414,461 |
2022-12-30 | $28.50 | $28.75 | $28.24 | $28.30 | $28.30 | 32,498,658 |
2022-12-29 | $28.59 | $29.02 | $28.48 | $29.01 | $29.01 | 44,262,086 |
2022-12-28 | $28.81 | $28.90 | $28.16 | $28.16 | $28.16 | 46,898,813 |
2022-12-27 | $28.40 | $29.31 | $28.30 | $29.12 | $29.12 | 59,256,530 |
2022-12-23 | $28.11 | $28.18 | $27.77 | $27.80 | $27.80 | 17,315,101 |
2022-12-22 | $28.22 | $28.36 | $27.74 | $27.96 | $27.96 | 25,589,108 |
2022-12-21 | $27.60 | $28.15 | $27.44 | $28.13 | $28.13 | 32,658,980 |
2022-12-20 | $27.37 | $27.72 | $27.34 | $27.36 | $27.36 | 29,347,575 |
2022-12-19 | $28.10 | $28.14 | $27.75 | $27.78 | $27.78 | 21,400,811 |
2022-12-16 | $28.07 | $28.30 | $27.93 | $27.94 | $27.94 | 31,091,934 |
2022-12-15 | $28.63 | $28.88 | $27.75 | $27.86 | $27.86 | 57,045,986 |
2022-12-14 | $28.44 | $28.69 | $28.30 | $28.54 | $28.54 | 43,071,426 |
2022-12-13 | $28.91 | $29.13 | $28.21 | $28.36 | $28.36 | 52,967,672 |
2022-12-12 | $28.76 | $28.78 | $28.30 | $28.61 | $28.02 | 43,727,902 |
2022-12-09 | $29.38 | $29.48 | $28.93 | $28.95 | $28.36 | 40,721,271 |
2022-12-08 | $28.98 | $29.21 | $28.82 | $29.10 | $28.50 | 58,068,953 |
2022-12-07 | $28.04 | $28.37 | $27.88 | $28.18 | $27.60 | 45,339,117 |
2022-12-06 | $28.90 | $29.06 | $28.58 | $28.80 | $28.21 | 42,318,590 |
2022-12-05 | $28.97 | $29.00 | $28.31 | $28.44 | $27.86 | 34,671,338 |
2022-12-02 | $27.49 | $28.70 | $27.43 | $28.53 | $27.95 | 63,439,140 |
2022-12-01 | $27.81 | $28.02 | $27.59 | $27.74 | $27.17 | 52,796,656 |
2022-11-30 | $27.74 | $28.37 | $27.68 | $28.16 | $27.58 | 85,043,177 |
2022-11-29 | $26.74 | $26.98 | $26.67 | $26.85 | $26.30 | 57,973,207 |
2022-11-28 | $25.19 | $25.87 | $25.17 | $25.55 | $25.03 | 31,342,236 |
2022-11-25 | $25.46 | $25.54 | $25.32 | $25.33 | $24.81 | 18,347,198 |
2022-11-23 | $25.68 | $25.86 | $25.60 | $25.77 | $25.24 | 23,211,057 |
2022-11-22 | $25.28 | $25.51 | $25.17 | $25.44 | $24.92 | 27,663,313 |
2022-11-21 | $25.76 | $25.94 | $25.59 | $25.69 | $25.16 | 42,197,099 |
2022-11-18 | $26.38 | $26.39 | $26.01 | $26.09 | $26.09 | 50,705,339 |
2022-11-17 | $25.74 | $26.98 | $25.72 | $26.93 | $26.93 | 51,788,590 |
2022-11-16 | $26.65 | $26.70 | $26.22 | $26.31 | $26.31 | 31,762,165 |
2022-11-15 | $26.93 | $27.13 | $26.60 | $26.91 | $26.91 | 65,263,858 |
2022-11-14 | $25.70 | $25.83 | $25.45 | $25.59 | $25.59 | 39,972,241 |
2022-11-11 | $25.30 | $25.61 | $25.16 | $25.45 | $25.45 | 66,206,905 |
2022-11-10 | $24.07 | $24.41 | $23.97 | $24.36 | $24.36 | 53,806,156 |
2022-11-09 | $23.34 | $23.41 | $22.95 | $22.96 | $22.96 | 49,711,097 |
2022-11-08 | $23.79 | $24.08 | $23.56 | $23.94 | $23.94 | 28,763,657 |
2022-11-07 | $24.17 | $24.37 | $23.84 | $23.96 | $23.96 | 37,483,918 |
2022-11-04 | $23.75 | $23.85 | $23.21 | $23.84 | $23.84 | 82,292,490 |
2022-11-03 | $21.60 | $22.28 | $21.59 | $22.16 | $22.16 | 45,230,127 |
2022-11-02 | $22.03 | $22.41 | $21.88 | $21.94 | $21.94 | 62,052,280 |
2022-11-01 | $22.15 | $22.27 | $21.81 | $21.84 | $21.84 | 52,793,385 |
2022-10-31 | $20.92 | $21.16 | $20.87 | $20.95 | $20.95 | 36,103,701 |
2022-10-28 | $21.39 | $21.55 | $21.23 | $21.54 | $21.54 | 35,759,019 |
2022-10-27 | $22.26 | $22.59 | $22.14 | $22.16 | $22.16 | 52,382,416 |
2022-10-26 | $21.97 | $22.96 | $21.94 | $22.76 | $22.76 | 65,975,083 |
2022-10-25 | $22.01 | $22.18 | $21.85 | $21.94 | $21.94 | 39,349,512 |
2022-10-24 | $21.75 | $21.76 | $20.94 | $21.53 | $21.53 | 101,762,203 |
2022-10-21 | $23.61 | $23.93 | $23.43 | $23.92 | $23.92 | 31,666,455 |
2022-10-20 | $23.74 | $24.26 | $23.71 | $23.77 | $23.77 | 30,604,664 |
2022-10-19 | $24.09 | $24.18 | $23.59 | $23.66 | $23.66 | 39,803,301 |
2022-10-18 | $25.17 | $25.23 | $24.54 | $24.70 | $24.70 | 30,537,009 |
2022-10-17 | $24.73 | $25.06 | $24.70 | $24.90 | $24.90 | 29,210,248 |
2022-10-14 | $24.83 | $24.85 | $24.14 | $24.16 | $24.16 | 28,036,119 |
2022-10-13 | $23.94 | $24.70 | $23.78 | $24.50 | $24.50 | 42,197,076 |
2022-10-12 | $24.75 | $25.04 | $24.66 | $24.71 | $24.71 | 26,592,420 |
2022-10-11 | $25.07 | $25.18 | $24.70 | $24.87 | $24.87 | 38,691,830 |
2022-10-10 | $25.91 | $25.92 | $25.48 | $25.57 | $25.57 | 32,658,284 |
2022-10-07 | $26.63 | $26.75 | $26.33 | $26.37 | $26.37 | 33,942,421 |
2022-10-06 | $27.02 | $27.23 | $26.93 | $27.01 | $27.01 | 23,202,121 |
2022-10-05 | $27.17 | $27.39 | $26.97 | $27.22 | $27.22 | 36,720,520 |
2022-10-04 | $26.58 | $27.27 | $26.54 | $27.02 | $27.02 | 62,108,224 |
2022-10-03 | $25.81 | $26.05 | $25.65 | $25.97 | $25.97 | 24,684,230 |
2022-09-30 | $25.75 | $26.15 | $25.74 | $25.86 | $25.86 | 30,380,286 |
2022-09-29 | $26.06 | $26.09 | $25.72 | $25.95 | $25.95 | 35,587,931 |
2022-09-28 | $26.22 | $26.87 | $26.16 | $26.82 | $26.82 | 28,951,284 |
2022-09-27 | $26.87 | $27.13 | $26.37 | $26.53 | $26.53 | 57,383,518 |
2022-09-26 | $26.86 | $27.07 | $26.73 | $26.77 | $26.77 | 34,716,655 |
2022-09-23 | $26.57 | $26.69 | $26.42 | $26.61 | $26.61 | 53,997,939 |
2022-09-22 | $27.21 | $27.33 | $26.96 | $26.97 | $26.97 | 19,118,979 |
2022-09-21 | $27.56 | $27.59 | $27.11 | $27.13 | $27.13 | 33,565,679 |
2022-09-20 | $27.96 | $28.11 | $27.78 | $27.87 | $27.87 | 23,566,802 |
2022-09-19 | $27.76 | $28.09 | $27.74 | $28.09 | $28.09 | 22,361,585 |
2022-09-16 | $28.12 | $28.14 | $27.86 | $27.99 | $27.99 | 28,082,362 |
2022-09-15 | $28.43 | $28.72 | $28.32 | $28.42 | $28.42 | 25,180,997 |
2022-09-14 | $28.52 | $28.57 | $28.32 | $28.53 | $28.53 | 26,794,457 |
2022-09-13 | $28.79 | $29.06 | $28.46 | $28.50 | $28.50 | 44,055,693 |
2022-09-12 | $29.56 | $29.77 | $29.38 | $29.75 | $29.75 | 25,003,298 |
2022-09-09 | $29.28 | $29.52 | $29.23 | $29.37 | $29.37 | 27,717,987 |
2022-09-08 | $28.54 | $28.77 | $28.42 | $28.66 | $28.66 | 29,173,501 |
2022-09-07 | $28.72 | $29.09 | $28.60 | $29.03 | $29.03 | 23,371,324 |
2022-09-06 | $28.96 | $28.99 | $28.66 | $28.68 | $28.68 | 27,760,809 |
2022-09-02 | $29.57 | $29.66 | $29.21 | $29.26 | $29.26 | 32,560,429 |
2022-09-01 | $29.82 | $29.97 | $29.55 | $29.87 | $29.87 | 31,903,144 |
2022-08-31 | $30.40 | $30.65 | $30.14 | $30.21 | $30.21 | 33,956,694 |
2022-08-30 | $30.17 | $30.24 | $29.49 | $29.60 | $29.60 | 50,495,624 |
2022-08-29 | $30.63 | $30.95 | $30.40 | $30.42 | $30.42 | 24,036,030 |
2022-08-26 | $31.65 | $31.72 | $30.66 | $30.70 | $30.70 | 39,041,440 |
2022-08-25 | $30.30 | $30.96 | $30.16 | $30.96 | $30.96 | 77,117,845 |
2022-08-24 | $28.93 | $29.81 | $28.86 | $29.48 | $29.48 | 30,344,418 |
2022-08-23 | $29.27 | $29.44 | $28.96 | $29.35 | $29.35 | 22,461,779 |
2022-08-22 | $29.33 | $29.56 | $29.33 | $29.40 | $29.40 | 25,185,790 |
2022-08-19 | $29.28 | $29.44 | $29.11 | $29.18 | $29.18 | 25,977,861 |
2022-08-18 | $29.52 | $29.54 | $29.16 | $29.35 | $29.35 | 25,479,059 |
2022-08-17 | $29.69 | $29.90 | $29.62 | $29.67 | $29.67 | 27,302,097 |
2022-08-16 | $29.65 | $29.84 | $29.60 | $29.73 | $29.73 | 20,140,390 |
2022-08-15 | $29.88 | $30.16 | $29.83 | $30.08 | $30.08 | 18,439,304 |
2022-08-12 | $29.72 | $30.24 | $29.71 | $30.24 | $30.24 | 19,525,324 |
2022-08-11 | $29.99 | $30.61 | $29.97 | $30.07 | $30.07 | 35,109,465 |
2022-08-10 | $29.35 | $29.58 | $29.12 | $29.53 | $29.53 | 23,083,664 |
2022-08-09 | $29.82 | $29.96 | $29.63 | $29.68 | $29.68 | 16,900,177 |
2022-08-08 | $29.99 | $30.14 | $29.81 | $29.87 | $29.87 | 18,355,998 |
2022-08-05 | $29.93 | $30.19 | $29.86 | $30.14 | $30.14 | 21,419,293 |
2022-08-04 | $30.64 | $30.85 | $30.29 | $30.48 | $30.48 | 30,154,026 |
2022-08-03 | $29.72 | $30.08 | $29.52 | $30.01 | $30.01 | 27,209,237 |
2022-08-02 | $29.38 | $30.21 | $29.28 | $29.76 | $29.76 | 54,806,912 |
2022-08-01 | $29.95 | $30.16 | $29.62 | $29.97 | $29.97 | 33,022,011 |
2022-07-29 | $30.24 | $30.44 | $30.07 | $30.38 | $30.38 | 42,773,723 |
2022-07-28 | $31.55 | $31.64 | $30.92 | $31.40 | $31.40 | 25,356,785 |
2022-07-27 | $31.56 | $31.86 | $31.28 | $31.81 | $31.81 | 24,480,047 |
2022-07-26 | $31.88 | $31.99 | $31.38 | $31.45 | $31.45 | 18,563,724 |
2022-07-25 | $31.48 | $31.58 | $31.29 | $31.56 | $31.56 | 25,447,128 |
2022-07-22 | $31.77 | $31.81 | $31.21 | $31.30 | $31.30 | 24,651,335 |
2022-07-21 | $31.63 | $32.01 | $31.63 | $32.01 | $32.01 | 23,871,067 |
2022-07-20 | $31.87 | $32.01 | $31.57 | $31.75 | $31.75 | 26,856,498 |
2022-07-19 | $31.82 | $32.00 | $31.62 | $31.95 | $31.95 | 26,265,355 |
2022-07-18 | $31.86 | $32.15 | $31.56 | $31.63 | $31.63 | 33,670,029 |
2022-07-15 | $30.96 | $31.04 | $30.42 | $31.03 | $31.03 | 35,448,504 |
2022-07-14 | $31.49 | $31.51 | $31.09 | $31.29 | $31.29 | 36,673,508 |
2022-07-13 | $31.36 | $32.04 | $31.31 | $31.74 | $31.74 | 33,039,523 |
2022-07-12 | $32.05 | $32.17 | $31.75 | $31.98 | $31.98 | 29,610,018 |
2022-07-11 | $32.49 | $32.54 | $32.06 | $32.17 | $32.17 | 49,526,043 |
2022-07-08 | $33.67 | $33.93 | $33.45 | $33.62 | $33.62 | 31,902,436 |
2022-07-07 | $33.77 | $34.26 | $33.70 | $34.07 | $34.07 | 35,909,242 |
2022-07-06 | $33.50 | $33.55 | $32.97 | $33.35 | $33.35 | 38,022,801 |
2022-07-05 | $33.29 | $33.83 | $33.08 | $33.78 | $33.78 | 44,096,977 |
2022-07-01 | $33.73 | $34.12 | $33.48 | $33.94 | $33.94 | 40,276,560 |
2022-06-30 | $33.60 | $33.92 | $33.24 | $33.91 | $33.91 | 42,275,551 |
2022-06-29 | $33.81 | $33.96 | $33.67 | $33.94 | $33.94 | 26,596,584 |
2022-06-28 | $34.55 | $34.83 | $34.03 | $34.13 | $34.13 | 28,941,822 |
2022-06-27 | $34.43 | $34.51 | $34.01 | $34.12 | $34.12 | 33,253,644 |
2022-06-24 | $33.50 | $33.89 | $33.43 | $33.84 | $33.84 | 44,152,608 |
2022-06-23 | $32.91 | $33.28 | $32.53 | $32.94 | $32.94 | 42,129,112 |
2022-06-22 | $32.38 | $32.77 | $32.33 | $32.44 | $32.44 | 33,056,294 |
2022-06-21 | $32.93 | $33.16 | $32.74 | $33.03 | $33.03 | 42,013,560 |
2022-06-17 | $32.88 | $32.99 | $31.97 | $32.23 | $32.23 | 52,803,683 |
2022-06-16 | $31.75 | $31.96 | $31.43 | $31.65 | $31.65 | 47,397,161 |
2022-06-15 | $32.75 | $33.13 | $32.39 | $32.92 | $32.92 | 47,354,154 |
2022-06-14 | $31.91 | $32.42 | $31.79 | $32.28 | $32.28 | 42,078,614 |
2022-06-13 | $31.87 | $32.12 | $31.13 | $31.31 | $31.31 | 48,884,060 |
2022-06-10 | $33.11 | $33.32 | $32.50 | $32.74 | $32.74 | 32,614,657 |
2022-06-09 | $33.37 | $33.56 | $32.70 | $32.72 | $32.72 | 49,351,449 |
2022-06-08 | $33.74 | $34.30 | $33.62 | $34.16 | $34.01 | 56,216,125 |
2022-06-07 | $32.68 | $33.28 | $32.56 | $33.25 | $33.10 | 30,512,145 |
2022-06-06 | $33.00 | $33.22 | $32.57 | $32.75 | $32.60 | 42,953,575 |
2022-06-03 | $32.14 | $32.23 | $31.82 | $31.87 | $31.73 | 32,678,850 |
2022-06-02 | $31.66 | $32.47 | $31.64 | $32.44 | $32.30 | 31,535,629 |
2022-06-01 | $32.04 | $32.12 | $31.30 | $31.53 | $31.39 | 36,495,965 |
2022-05-31 | $32.32 | $32.40 | $31.82 | $31.86 | $31.72 | 49,882,446 |
2022-05-27 | $30.82 | $30.94 | $30.49 | $30.94 | $30.80 | 20,686,055 |
2022-05-26 | $29.72 | $30.80 | $29.70 | $30.72 | $30.58 | 45,761,633 |
2022-05-25 | $29.46 | $29.68 | $29.32 | $29.56 | $29.43 | 28,305,128 |
2022-05-24 | $29.67 | $29.69 | $29.07 | $29.19 | $29.06 | 44,341,640 |
2022-05-23 | $30.39 | $30.43 | $30.11 | $30.35 | $30.22 | 23,514,129 |
2022-05-20 | $30.70 | $30.89 | $29.96 | $30.42 | $30.28 | 31,331,670 |
2022-05-19 | $29.75 | $30.45 | $29.74 | $30.30 | $30.17 | 31,645,663 |
2022-05-18 | $30.11 | $30.32 | $29.59 | $29.62 | $29.49 | 29,222,091 |
2022-05-17 | $30.67 | $30.83 | $30.10 | $30.47 | $30.33 | 38,858,269 |
2022-05-16 | $29.47 | $29.78 | $29.34 | $29.57 | $29.44 | 17,894,439 |
2022-05-13 | $28.96 | $29.63 | $28.94 | $29.61 | $29.48 | 39,524,860 |
2022-05-12 | $28.25 | $28.72 | $27.83 | $28.34 | $28.21 | 47,234,605 |
2022-05-11 | $28.93 | $29.26 | $28.28 | $28.34 | $28.21 | 42,376,628 |
2022-05-10 | $28.68 | $28.74 | $27.99 | $28.33 | $28.20 | 46,312,268 |
2022-05-09 | $28.44 | $28.71 | $27.89 | $28.01 | $27.89 | 57,234,938 |
2022-05-06 | $29.56 | $29.66 | $29.00 | $29.07 | $28.94 | 52,125,022 |
2022-05-05 | $30.63 | $30.76 | $29.72 | $30.00 | $29.87 | 52,242,829 |
2022-05-04 | $30.85 | $31.69 | $30.68 | $31.66 | $31.52 | 41,497,156 |
2022-05-03 | $31.49 | $31.69 | $31.25 | $31.52 | $31.38 | 37,495,439 |
2022-05-02 | $30.81 | $31.18 | $30.48 | $31.07 | $30.93 | 48,913,902 |
2022-04-29 | $31.59 | $31.79 | $30.88 | $30.94 | $30.80 | 66,729,026 |
2022-04-28 | $29.75 | $29.85 | $29.24 | $29.70 | $29.57 | 38,035,822 |
2022-04-27 | $29.11 | $29.70 | $29.11 | $29.47 | $29.34 | 61,489,564 |
2022-04-26 | $29.02 | $29.04 | $28.55 | $28.56 | $28.43 | 37,196,979 |
2022-04-25 | $28.63 | $29.23 | $28.52 | $29.18 | $29.05 | 54,395,284 |
2022-04-22 | $29.73 | $30.33 | $29.47 | $29.51 | $29.38 | 47,891,540 |
2022-04-21 | $30.07 | $30.18 | $29.19 | $29.24 | $29.11 | 51,838,723 |
2022-04-20 | $30.88 | $30.91 | $30.13 | $30.13 | $30.00 | 42,372,484 |
2022-04-19 | $30.86 | $31.09 | $30.53 | $31.04 | $30.90 | 29,185,357 |
2022-04-18 | $31.29 | $31.51 | $30.98 | $31.35 | $31.21 | 33,395,647 |
2022-04-14 | $31.93 | $32.00 | $31.62 | $31.64 | $31.50 | 24,839,657 |
2022-04-13 | $31.59 | $32.08 | $31.49 | $32.00 | $31.86 | 32,892,339 |
2022-04-12 | $31.94 | $31.97 | $31.34 | $31.39 | $31.25 | 41,435,780 |
2022-04-11 | $31.70 | $31.96 | $31.42 | $31.51 | $31.37 | 49,128,461 |
2022-04-08 | $32.31 | $32.60 | $32.19 | $32.28 | $32.14 | 26,536,032 |
2022-04-07 | $32.54 | $32.64 | $32.04 | $32.25 | $32.11 | 34,133,673 |
2022-04-06 | $32.98 | $33.05 | $32.46 | $32.74 | $32.59 | 43,614,197 |
2022-04-05 | $34.15 | $34.16 | $33.36 | $33.39 | $33.24 | 40,261,647 |
2022-04-04 | $33.97 | $34.39 | $33.78 | $34.33 | $34.18 | 40,553,922 |
2022-04-01 | $33.49 | $33.78 | $32.96 | $33.20 | $33.05 | 53,655,741 |
2022-03-31 | $32.74 | $32.77 | $31.96 | $31.97 | $31.83 | 42,766,011 |
2022-03-30 | $33.11 | $33.62 | $33.06 | $33.14 | $32.99 | 44,718,756 |
2022-03-29 | $33.45 | $33.73 | $33.20 | $33.32 | $33.17 | 44,333,742 |
2022-03-28 | $32.41 | $32.72 | $32.19 | $32.62 | $32.48 | 35,459,278 |
2022-03-25 | $31.83 | $32.23 | $31.69 | $32.12 | $31.98 | 33,940,867 |
2022-03-24 | $32.50 | $32.72 | $32.11 | $32.61 | $32.47 | 53,219,514 |
2022-03-23 | $32.68 | $33.68 | $32.37 | $32.97 | $32.82 | 46,903,380 |
2022-03-22 | $32.96 | $33.43 | $32.78 | $33.18 | $33.03 | 50,664,004 |
2022-03-21 | $31.84 | $32.20 | $31.23 | $31.78 | $31.64 | 78,956,385 |
2022-03-18 | $31.64 | $33.49 | $31.52 | $33.17 | $33.02 | 90,910,924 |
2022-03-17 | $31.73 | $31.74 | $30.85 | $31.61 | $31.47 | 80,360,726 |
2022-03-16 | $30.24 | $32.97 | $29.86 | $32.82 | $32.67 | 165,327,124 |
2022-03-15 | $26.44 | $27.47 | $26.13 | $27.07 | $26.95 | 116,703,755 |
2022-03-14 | $27.77 | $28.16 | $27.06 | $27.12 | $27.00 | 88,118,799 |
2022-03-11 | $30.56 | $30.63 | $29.05 | $29.07 | $28.94 | 54,458,441 |
2022-03-10 | $30.81 | $30.81 | $30.26 | $30.35 | $30.22 | 59,032,932 |
2022-03-09 | $31.52 | $31.84 | $31.27 | $31.79 | $31.65 | 40,441,978 |
2022-03-08 | $31.59 | $31.83 | $31.00 | $31.27 | $31.13 | 62,576,828 |
2022-03-07 | $32.22 | $32.58 | $31.72 | $31.72 | $31.58 | 52,304,628 |
2022-03-04 | $33.17 | $33.49 | $32.85 | $32.97 | $32.82 | 38,167,242 |
2022-03-03 | $34.38 | $34.47 | $33.64 | $33.69 | $33.54 | 37,919,353 |
2022-03-02 | $34.83 | $34.86 | $34.22 | $34.57 | $34.42 | 32,643,834 |
2022-03-01 | $34.81 | $35.25 | $34.63 | $34.83 | $34.68 | 38,538,884 |
2022-02-28 | $34.66 | $35.01 | $34.61 | $34.90 | $34.75 | 42,867,431 |
2022-02-25 | $34.82 | $35.26 | $34.51 | $35.22 | $35.06 | 37,215,512 |
2022-02-24 | $33.90 | $35.12 | $33.87 | $35.05 | $34.89 | 47,219,575 |
2022-02-23 | $36.02 | $36.06 | $35.29 | $35.31 | $35.15 | 28,959,348 |
2022-02-22 | $35.90 | $36.10 | $35.59 | $35.73 | $35.57 | 42,451,898 |
2022-02-18 | $37.18 | $37.19 | $36.61 | $36.71 | $36.55 | 43,084,395 |
2022-02-17 | $38.02 | $38.34 | $37.69 | $37.79 | $37.62 | 32,792,197 |
2022-02-16 | $37.82 | $38.26 | $37.72 | $38.10 | $37.93 | 26,391,290 |
2022-02-15 | $37.49 | $37.88 | $37.42 | $37.86 | $37.69 | 32,642,801 |
2022-02-14 | $37.44 | $37.49 | $37.08 | $37.29 | $37.12 | 32,253,930 |
2022-02-11 | $38.32 | $38.49 | $37.55 | $37.65 | $37.48 | 41,388,734 |
2022-02-10 | $38.18 | $38.90 | $38.12 | $38.30 | $38.13 | 29,612,271 |
2022-02-09 | $38.42 | $38.79 | $38.26 | $38.77 | $38.60 | 35,321,910 |
2022-02-08 | $37.45 | $38.12 | $37.43 | $38.12 | $37.95 | 28,352,739 |
2022-02-07 | $37.79 | $37.95 | $37.61 | $37.75 | $37.58 | 26,002,765 |
2022-02-04 | $37.59 | $38.11 | $37.53 | $37.98 | $37.81 | 34,561,485 |
2022-02-03 | $37.60 | $37.94 | $37.43 | $37.63 | $37.46 | 29,764,993 |
2022-02-02 | $38.35 | $38.37 | $37.56 | $37.86 | $37.69 | 24,978,043 |
2022-02-01 | $38.04 | $38.20 | $37.66 | $38.19 | $38.02 | 27,685,715 |
2022-01-31 | $36.92 | $37.96 | $36.81 | $37.94 | $37.77 | 45,325,310 |
2022-01-28 | $36.05 | $36.20 | $35.61 | $36.20 | $36.04 | 32,211,397 |
2022-01-27 | $36.75 | $36.77 | $36.27 | $36.31 | $36.15 | 37,948,007 |
2022-01-26 | $37.86 | $37.88 | $36.91 | $36.97 | $36.81 | 39,073,607 |
2022-01-25 | $37.50 | $37.95 | $37.38 | $37.69 | $37.52 | 37,831,007 |
2022-01-24 | $37.81 | $37.82 | $36.90 | $37.65 | $37.48 | 49,737,518 |
2022-01-21 | $39.02 | $39.06 | $38.21 | $38.26 | $38.09 | 39,613,309 |
2022-01-20 | $39.38 | $39.78 | $38.92 | $39.03 | $38.86 | 52,574,969 |
2022-01-19 | $37.88 | $38.08 | $37.72 | $37.86 | $37.69 | 31,112,433 |
2022-01-18 | $37.34 | $37.87 | $37.23 | $37.70 | $37.53 | 41,903,208 |
2022-01-14 | $38.00 | $38.20 | $37.82 | $38.12 | $37.95 | 33,318,126 |
2022-01-13 | $38.35 | $38.35 | $37.70 | $37.74 | $37.57 | 36,251,252 |
2022-01-12 | $38.55 | $38.82 | $38.29 | $38.66 | $38.49 | 44,415,414 |
2022-01-11 | $36.93 | $37.84 | $36.76 | $37.82 | $37.65 | 43,829,231 |
2022-01-10 | $36.75 | $36.93 | $36.37 | $36.65 | $36.49 | 35,178,232 |
2022-01-07 | $36.42 | $36.82 | $36.32 | $36.63 | $36.47 | 37,717,668 |
2022-01-06 | $35.59 | $36.07 | $35.42 | $35.86 | $35.70 | 40,368,549 |
2022-01-05 | $35.45 | $35.99 | $35.23 | $35.24 | $35.08 | 39,640,797 |
2022-01-04 | $36.29 | $36.29 | $35.75 | $35.89 | $35.73 | 35,152,730 |
2022-01-03 | $36.46 | $36.60 | $36.03 | $36.55 | $36.39 | 24,485,164 |
2021-12-31 | $36.73 | $37.08 | $36.56 | $36.58 | $36.42 | 22,705,444 |
2021-12-30 | $35.80 | $37.18 | $35.79 | $36.99 | $36.83 | 48,073,537 |
2021-12-29 | $35.86 | $35.91 | $35.42 | $35.69 | $35.53 | 23,265,481 |
2021-12-28 | $36.38 | $36.38 | $36.06 | $36.11 | $35.95 | 21,858,753 |
2021-12-27 | $36.44 | $36.87 | $36.44 | $36.53 | $36.37 | 22,307,694 |
2021-12-23 | $36.32 | $36.68 | $36.17 | $36.63 | $36.47 | 14,961,069 |
2021-12-22 | $36.25 | $36.57 | $36.09 | $36.54 | $36.38 | 20,008,258 |
2021-12-21 | $35.90 | $36.66 | $35.90 | $36.62 | $36.46 | 30,001,210 |
2021-12-20 | $35.76 | $35.80 | $35.38 | $35.57 | $35.41 | 35,018,238 |
2021-12-17 | $36.23 | $36.57 | $36.03 | $36.34 | $36.18 | 33,169,314 |
2021-12-16 | $37.16 | $37.43 | $36.72 | $36.78 | $36.62 | 37,298,772 |
2021-12-15 | $36.90 | $36.90 | $36.11 | $36.59 | $36.43 | 60,296,078 |
2021-12-14 | $37.23 | $37.72 | $37.20 | $37.68 | $37.51 | 30,267,030 |
2021-12-13 | $38.19 | $38.19 | $37.59 | $37.77 | $37.60 | 29,845,356 |
2021-12-10 | $38.83 | $39.02 | $38.69 | $38.86 | $38.25 | 20,489,671 |
2021-12-09 | $38.79 | $39.17 | $38.73 | $38.87 | $38.26 | 25,096,109 |
2021-12-08 | $38.61 | $39.05 | $38.47 | $38.86 | $38.25 | 30,989,132 |
2021-12-07 | $38.80 | $38.89 | $38.58 | $38.69 | $38.08 | 33,573,937 |
2021-12-06 | $37.33 | $38.20 | $37.19 | $38.18 | $37.58 | 40,764,990 |
2021-12-03 | $38.29 | $38.33 | $37.13 | $37.47 | $36.88 | 50,425,810 |
2021-12-02 | $38.58 | $38.88 | $38.05 | $38.36 | $37.76 | 49,075,647 |
2021-12-01 | $38.61 | $38.98 | $38.10 | $38.10 | $37.50 | 36,373,389 |
2021-11-30 | $38.29 | $38.55 | $37.83 | $38.19 | $37.59 | 39,205,348 |
2021-11-29 | $38.84 | $38.85 | $38.29 | $38.40 | $37.79 | 25,197,330 |
2021-11-26 | $38.94 | $39.02 | $38.50 | $38.77 | $38.16 | 33,937,175 |
2021-11-24 | $39.61 | $39.93 | $39.45 | $39.89 | $39.26 | 19,579,643 |
2021-11-23 | $39.96 | $40.18 | $39.65 | $39.78 | $39.15 | 22,084,406 |
2021-11-22 | $40.36 | $40.45 | $39.79 | $39.99 | $39.36 | 23,952,389 |
2021-11-19 | $40.50 | $40.81 | $40.44 | $40.51 | $39.87 | 18,674,671 |
2021-11-18 | $40.51 | $40.57 | $40.07 | $40.27 | $39.64 | 35,991,979 |
2021-11-17 | $41.77 | $41.77 | $41.08 | $41.16 | $40.51 | 23,236,671 |
2021-11-16 | $41.68 | $41.80 | $41.38 | $41.63 | $40.97 | 27,896,321 |
2021-11-15 | $41.46 | $41.47 | $41.11 | $41.11 | $40.46 | 24,685,617 |
2021-11-12 | $41.12 | $41.47 | $41.04 | $41.42 | $40.77 | 26,364,923 |
2021-11-11 | $40.83 | $41.41 | $40.74 | $41.40 | $40.75 | 56,716,558 |
2021-11-10 | $39.83 | $40.16 | $39.58 | $39.82 | $39.19 | 29,855,570 |
2021-11-09 | $39.58 | $39.84 | $39.35 | $39.46 | $38.84 | 28,067,622 |
2021-11-08 | $39.68 | $39.82 | $39.52 | $39.78 | $39.15 | 26,559,676 |
2021-11-05 | $39.93 | $39.97 | $39.26 | $39.34 | $38.72 | 27,004,583 |
2021-11-04 | $40.52 | $40.54 | $39.98 | $40.04 | $39.41 | 21,496,142 |
2021-11-03 | $40.08 | $40.33 | $39.88 | $40.28 | $39.65 | 24,156,879 |
2021-11-02 | $40.27 | $40.28 | $39.89 | $39.94 | $39.31 | 31,256,011 |
2021-11-01 | $40.24 | $41.08 | $40.22 | $41.06 | $40.41 | 25,325,899 |
2021-10-29 | $40.65 | $40.73 | $40.17 | $40.33 | $39.69 | 28,991,007 |
2021-10-28 | $40.89 | $41.13 | $40.63 | $41.10 | $40.45 | 23,245,644 |
2021-10-27 | $41.01 | $41.43 | $40.98 | $41.01 | $40.36 | 26,347,174 |
2021-10-26 | $42.12 | $42.12 | $41.40 | $41.48 | $40.83 | 30,385,634 |
2021-10-25 | $42.35 | $42.39 | $42.07 | $42.33 | $41.66 | 15,178,875 |
2021-10-22 | $42.39 | $42.70 | $42.05 | $42.20 | $41.54 | 16,138,983 |
2021-10-21 | $42.03 | $42.25 | $41.94 | $42.15 | $41.49 | 16,639,328 |
2021-10-20 | $42.42 | $42.45 | $41.99 | $42.19 | $41.53 | 20,715,817 |
2021-10-19 | $41.55 | $42.14 | $41.47 | $42.11 | $41.45 | 34,020,776 |
2021-10-18 | $40.70 | $41.09 | $40.66 | $40.94 | $40.29 | 17,807,952 |
2021-10-15 | $40.49 | $40.88 | $40.36 | $40.70 | $40.06 | 25,678,761 |
2021-10-14 | $40.41 | $40.55 | $40.01 | $40.31 | $39.67 | 26,951,650 |
2021-10-13 | $40.13 | $40.56 | $40.13 | $40.50 | $39.86 | 26,706,754 |
2021-10-12 | $40.02 | $40.18 | $39.66 | $39.70 | $39.07 | 22,368,957 |
2021-10-11 | $40.56 | $40.62 | $39.90 | $39.92 | $39.29 | 24,026,727 |
2021-10-08 | $39.69 | $40.05 | $39.58 | $39.95 | $39.32 | 22,003,448 |
2021-10-07 | $39.00 | $39.71 | $38.95 | $39.57 | $38.95 | 41,061,255 |
2021-10-06 | $37.56 | $38.07 | $37.48 | $38.02 | $37.42 | 19,991,299 |
2021-10-05 | $37.90 | $38.34 | $37.88 | $38.19 | $37.59 | 24,315,993 |
2021-10-04 | $38.05 | $38.05 | $37.46 | $37.66 | $37.07 | 29,372,506 |
2021-10-01 | $38.84 | $39.02 | $38.28 | $38.62 | $38.01 | 27,433,523 |
2021-09-30 | $38.87 | $39.21 | $38.87 | $38.93 | $38.32 | 23,070,095 |
2021-09-29 | $38.97 | $39.11 | $38.54 | $38.56 | $37.95 | 15,947,188 |
2021-09-28 | $39.03 | $39.16 | $38.64 | $38.84 | $38.23 | 22,064,822 |
2021-09-27 | $38.43 | $38.86 | $38.19 | $38.79 | $38.18 | 21,781,034 |
2021-09-24 | $38.47 | $38.52 | $38.21 | $38.24 | $37.64 | 25,009,761 |
2021-09-23 | $39.00 | $39.11 | $38.85 | $39.06 | $38.44 | 28,138,022 |
2021-09-22 | $39.09 | $39.78 | $39.09 | $39.39 | $38.77 | 42,655,968 |
2021-09-21 | $38.56 | $38.73 | $38.42 | $38.65 | $38.04 | 30,514,429 |
2021-09-20 | $38.59 | $38.76 | $37.86 | $38.18 | $37.58 | 52,657,804 |
2021-09-17 | $39.99 | $40.08 | $39.73 | $39.92 | $39.29 | 23,903,353 |
2021-09-16 | $39.54 | $39.77 | $39.35 | $39.67 | $39.04 | 25,555,549 |
2021-09-15 | $40.06 | $40.30 | $39.84 | $40.26 | $39.63 | 25,411,836 |
2021-09-14 | $40.85 | $40.88 | $40.50 | $40.54 | $39.90 | 28,698,822 |
2021-09-13 | $41.48 | $41.64 | $41.20 | $41.48 | $40.83 | 18,022,837 |
2021-09-10 | $42.08 | $42.15 | $41.54 | $41.57 | $40.91 | 18,903,793 |
2021-09-09 | $41.34 | $41.71 | $41.22 | $41.60 | $40.94 | 23,933,583 |
2021-09-08 | $42.39 | $42.41 | $41.88 | $41.99 | $41.33 | 21,434,343 |
2021-09-07 | $42.14 | $42.55 | $42.11 | $42.45 | $41.78 | 29,195,040 |
2021-09-03 | $41.33 | $41.55 | $41.28 | $41.47 | $40.82 | 10,364,552 |
2021-09-02 | $41.75 | $41.75 | $41.36 | $41.40 | $40.75 | 16,801,952 |
2021-09-01 | $41.46 | $41.96 | $41.45 | $41.85 | $41.19 | 29,113,043 |
2021-08-31 | $40.81 | $41.02 | $40.73 | $40.94 | $40.29 | 30,038,760 |
2021-08-30 | $39.98 | $40.29 | $39.72 | $40.20 | $39.57 | 15,599,482 |
2021-08-27 | $40.11 | $40.25 | $39.94 | $40.14 | $39.51 | 16,713,126 |
2021-08-26 | $40.01 | $40.14 | $39.81 | $39.82 | $39.19 | 29,059,088 |
2021-08-25 | $40.50 | $40.54 | $40.27 | $40.46 | $39.82 | 20,182,213 |
2021-08-24 | $40.26 | $40.83 | $40.26 | $40.80 | $40.16 | 37,310,291 |
2021-08-23 | $39.04 | $39.44 | $38.91 | $39.42 | $38.80 | 30,171,402 |
2021-08-20 | $38.46 | $38.99 | $38.44 | $38.67 | $38.06 | 33,103,578 |
2021-08-19 | $39.03 | $39.28 | $38.93 | $39.04 | $38.42 | 32,988,786 |
2021-08-18 | $40.00 | $40.19 | $39.80 | $39.84 | $39.21 | 29,694,396 |
2021-08-17 | $39.52 | $39.91 | $39.45 | $39.52 | $38.90 | 38,465,796 |
2021-08-16 | $40.73 | $40.74 | $40.42 | $40.66 | $40.02 | 20,821,931 |
2021-08-13 | $41.33 | $41.39 | $41.11 | $41.35 | $40.70 | 13,863,952 |
2021-08-12 | $41.50 | $41.51 | $41.24 | $41.33 | $40.68 | 19,500,565 |
2021-08-11 | $42.19 | $42.19 | $41.72 | $41.97 | $41.31 | 16,984,399 |
2021-08-10 | $41.84 | $41.86 | $41.50 | $41.62 | $40.96 | 19,495,017 |
2021-08-09 | $40.91 | $41.25 | $40.87 | $41.17 | $40.52 | 21,931,826 |
2021-08-06 | $40.80 | $40.86 | $40.32 | $40.42 | $39.78 | 17,649,402 |
2021-08-05 | $40.91 | $41.06 | $40.78 | $40.90 | $40.26 | 14,741,685 |
2021-08-04 | $41.21 | $41.55 | $41.18 | $41.36 | $40.71 | 25,099,644 |
2021-08-03 | $40.76 | $40.82 | $40.56 | $40.81 | $40.17 | 17,385,726 |
2021-08-02 | $40.99 | $41.29 | $40.91 | $41.12 | $40.47 | 18,268,635 |
2021-07-30 | $40.25 | $40.72 | $40.22 | $40.54 | $39.90 | 23,611,289 |
2021-07-29 | $41.34 | $41.34 | $40.71 | $40.94 | $40.29 | 31,458,927 |
2021-07-28 | $40.33 | $41.62 | $40.31 | $41.52 | $40.87 | 67,904,004 |
2021-07-27 | $38.71 | $39.26 | $38.24 | $39.16 | $38.54 | 71,721,040 |
2021-07-26 | $41.00 | $41.20 | $40.41 | $40.49 | $39.85 | 54,676,467 |
2021-07-23 | $43.05 | $43.07 | $42.57 | $42.78 | $42.11 | 23,712,374 |
2021-07-22 | $43.90 | $43.98 | $43.74 | $43.90 | $43.21 | 10,301,692 |
2021-07-21 | $43.27 | $43.76 | $43.21 | $43.72 | $43.03 | 11,914,138 |
2021-07-20 | $43.35 | $43.72 | $43.22 | $43.59 | $42.90 | 15,981,716 |
2021-07-19 | $43.83 | $43.87 | $43.52 | $43.81 | $43.12 | 19,439,898 |
2021-07-16 | $44.86 | $44.89 | $44.37 | $44.40 | $43.70 | 13,862,112 |
2021-07-15 | $44.68 | $44.87 | $44.55 | $44.74 | $44.04 | 13,922,208 |
2021-07-14 | $44.67 | $44.69 | $44.31 | $44.31 | $43.61 | 13,427,167 |
2021-07-13 | $44.31 | $44.73 | $44.30 | $44.50 | $43.80 | 17,991,311 |
2021-07-12 | $43.95 | $44.06 | $43.84 | $44.00 | $43.31 | 11,539,684 |
2021-07-09 | $43.77 | $44.25 | $43.62 | $44.15 | $43.45 | 20,892,253 |
2021-07-08 | $42.86 | $43.08 | $42.72 | $42.92 | $42.24 | 35,008,881 |
2021-07-07 | $44.62 | $44.68 | $44.16 | $44.30 | $43.60 | 17,880,050 |
2021-07-06 | $44.55 | $44.60 | $44.15 | $44.22 | $43.52 | 27,165,222 |
2021-07-02 | $45.42 | $45.56 | $45.34 | $45.49 | $44.77 | 16,276,805 |
2021-07-01 | $46.38 | $46.45 | $45.82 | $46.09 | $45.36 | 17,653,382 |
2021-06-30 | $46.26 | $46.44 | $46.20 | $46.33 | $45.60 | 13,995,699 |
2021-06-29 | $46.61 | $46.90 | $46.48 | $46.87 | $46.13 | 16,192,959 |
2021-06-28 | $47.13 | $47.31 | $47.09 | $47.22 | $46.48 | 9,699,493 |
2021-06-25 | $46.95 | $47.12 | $46.80 | $47.11 | $46.37 | 21,358,415 |
2021-06-24 | $46.00 | $46.23 | $45.97 | $46.23 | $45.50 | 11,515,618 |
2021-06-23 | $45.75 | $46.03 | $45.72 | $45.75 | $45.03 | 13,061,592 |
2021-06-22 | $45.06 | $45.26 | $45.04 | $45.18 | $44.47 | 12,445,908 |
2021-06-21 | $45.38 | $45.56 | $45.15 | $45.55 | $44.83 | 12,181,377 |
2021-06-18 | $45.65 | $45.75 | $45.46 | $45.56 | $44.84 | 16,942,875 |
2021-06-17 | $45.22 | $45.57 | $45.14 | $45.51 | $44.79 | 21,106,378 |
2021-06-16 | $45.26 | $45.36 | $44.72 | $44.88 | $44.17 | 24,469,215 |
2021-06-15 | $45.80 | $45.84 | $45.53 | $45.58 | $44.86 | 17,225,286 |
2021-06-14 | $46.08 | $46.29 | $45.96 | $46.21 | $45.48 | 14,797,667 |
2021-06-11 | $46.17 | $46.22 | $45.95 | $46.07 | $45.34 | 10,256,998 |
2021-06-10 | $46.04 | $46.23 | $45.93 | $46.18 | $45.45 | 13,073,480 |
2021-06-09 | $46.12 | $46.31 | $46.00 | $46.08 | $45.21 | 12,670,092 |
2021-06-08 | $46.21 | $46.29 | $45.95 | $46.08 | $45.21 | 11,244,482 |
2021-06-07 | $46.34 | $46.35 | $46.06 | $46.30 | $45.42 | 11,943,938 |
2021-06-04 | $46.71 | $46.82 | $46.66 | $46.80 | $45.91 | 9,954,977 |
2021-06-03 | $46.54 | $46.59 | $46.28 | $46.32 | $45.44 | 20,710,043 |
2021-06-02 | $47.36 | $47.36 | $47.12 | $47.26 | $46.36 | 13,856,717 |
2021-06-01 | $47.57 | $47.59 | $47.23 | $47.45 | $46.55 | 24,185,960 |
2021-05-28 | $46.08 | $46.35 | $46.08 | $46.24 | $45.36 | 13,714,180 |
2021-05-27 | $46.31 | $46.44 | $46.08 | $46.40 | $45.52 | 14,877,233 |
2021-05-26 | $46.43 | $46.48 | $46.34 | $46.43 | $45.55 | 13,140,186 |
2021-05-25 | $46.10 | $46.24 | $45.98 | $46.15 | $45.27 | 20,917,154 |
2021-05-24 | $45.14 | $45.23 | $44.97 | $45.08 | $44.23 | 12,100,872 |
2021-05-21 | $45.63 | $45.63 | $45.10 | $45.14 | $44.28 | 15,642,231 |
2021-05-20 | $45.31 | $45.68 | $45.29 | $45.58 | $44.72 | 19,089,394 |
2021-05-19 | $44.50 | $45.22 | $44.43 | $45.13 | $44.27 | 20,449,219 |
2021-05-18 | $44.95 | $45.24 | $44.85 | $45.00 | $44.15 | 18,898,245 |
2021-05-17 | $44.42 | $44.64 | $44.32 | $44.64 | $43.79 | 16,472,650 |
2021-05-14 | $43.90 | $44.32 | $43.75 | $44.21 | $43.37 | 19,724,298 |
2021-05-13 | $44.15 | $44.29 | $43.41 | $43.55 | $42.72 | 24,902,934 |
2021-05-12 | $44.63 | $44.70 | $44.11 | $44.18 | $43.34 | 17,073,740 |
2021-05-11 | $43.98 | $44.82 | $43.92 | $44.73 | $43.88 | 17,486,208 |
2021-05-10 | $45.40 | $45.43 | $44.70 | $44.74 | $43.89 | 28,302,710 |
2021-05-07 | $45.98 | $46.27 | $45.94 | $46.05 | $45.18 | 17,933,837 |
2021-05-06 | $45.78 | $45.98 | $45.63 | $45.93 | $45.06 | 13,464,968 |
2021-05-05 | $45.86 | $46.00 | $45.72 | $45.80 | $44.93 | 6,916,417 |
2021-05-04 | $45.89 | $46.01 | $45.36 | $45.57 | $44.71 | 20,673,270 |
2021-05-03 | $46.06 | $46.32 | $45.92 | $46.03 | $45.16 | 10,627,478 |
2021-04-30 | $46.38 | $46.50 | $46.14 | $46.28 | $45.40 | 27,070,209 |
2021-04-29 | $47.46 | $47.47 | $46.85 | $47.24 | $46.34 | 19,172,264 |
2021-04-28 | $47.19 | $47.54 | $47.09 | $47.28 | $46.38 | 11,296,183 |
2021-04-27 | $46.90 | $47.14 | $46.90 | $47.06 | $46.17 | 14,398,266 |
2021-04-26 | $46.71 | $46.90 | $46.61 | $46.87 | $45.98 | 19,239,101 |
2021-04-23 | $47.42 | $47.70 | $47.35 | $47.59 | $46.69 | 14,122,470 |
2021-04-22 | $46.83 | $47.12 | $46.71 | $46.97 | $46.08 | 23,509,272 |
2021-04-21 | $46.36 | $46.84 | $46.19 | $46.83 | $45.94 | 16,469,841 |
2021-04-20 | $46.98 | $47.17 | $46.61 | $46.77 | $45.88 | 11,086,909 |
2021-04-19 | $46.85 | $46.98 | $46.67 | $46.90 | $46.01 | 13,209,916 |
2021-04-16 | $47.07 | $47.07 | $46.81 | $46.91 | $46.02 | 16,294,583 |
2021-04-15 | $46.64 | $46.86 | $46.56 | $46.65 | $45.77 | 16,239,733 |
2021-04-14 | $46.93 | $47.02 | $46.53 | $46.59 | $45.71 | 17,805,159 |
2021-04-13 | $46.28 | $46.61 | $46.21 | $46.44 | $45.56 | 19,135,294 |
2021-04-12 | $46.36 | $46.56 | $46.16 | $46.47 | $45.59 | 16,844,683 |
2021-04-09 | $46.51 | $46.56 | $46.35 | $46.53 | $45.65 | 24,017,197 |
2021-04-08 | $47.28 | $47.39 | $47.10 | $47.11 | $46.22 | 20,173,216 |
2021-04-07 | $46.39 | $46.57 | $46.17 | $46.50 | $45.62 | 27,398,981 |
2021-04-06 | $47.43 | $47.97 | $47.21 | $47.58 | $46.68 | 20,383,288 |
2021-04-05 | $47.82 | $47.82 | $47.39 | $47.49 | $46.59 | 10,611,278 |
2021-04-01 | $47.70 | $47.79 | $47.33 | $47.45 | $46.55 | 19,981,509 |
2021-03-31 | $46.25 | $46.81 | $46.25 | $46.66 | $45.78 | 18,459,805 |
2021-03-30 | $46.33 | $46.70 | $46.14 | $46.61 | $45.73 | 15,553,072 |
2021-03-29 | $46.21 | $46.55 | $46.15 | $46.42 | $45.54 | 20,908,968 |
2021-03-26 | $45.88 | $46.74 | $45.69 | $46.67 | $45.78 | 39,379,246 |
2021-03-25 | $45.13 | $45.55 | $45.09 | $45.34 | $44.48 | 20,548,951 |
2021-03-24 | $46.02 | $46.03 | $45.09 | $45.11 | $44.25 | 37,134,387 |
2021-03-23 | $47.01 | $47.23 | $46.80 | $46.84 | $45.95 | 18,525,035 |
2021-03-22 | $47.92 | $48.09 | $47.69 | $47.92 | $47.01 | 14,117,811 |
2021-03-19 | $47.48 | $48.02 | $47.44 | $47.99 | $47.08 | 14,442,846 |
2021-03-18 | $48.29 | $48.47 | $47.98 | $47.98 | $47.07 | 19,675,616 |
2021-03-17 | $47.92 | $48.64 | $47.78 | $48.41 | $47.49 | 18,425,744 |
2021-03-16 | $48.26 | $48.65 | $48.20 | $48.44 | $47.52 | 19,448,635 |
2021-03-15 | $47.67 | $48.08 | $47.52 | $48.01 | $47.10 | 11,334,771 |
2021-03-12 | $47.96 | $48.17 | $47.66 | $48.10 | $47.19 | 26,286,329 |
2021-03-11 | $49.12 | $49.52 | $48.77 | $49.49 | $48.55 | 28,000,819 |
2021-03-10 | $48.38 | $48.47 | $47.63 | $47.77 | $46.86 | 15,503,370 |
2021-03-09 | $47.78 | $48.51 | $47.70 | $48.15 | $47.24 | 22,518,632 |
2021-03-08 | $47.64 | $47.74 | $47.10 | $47.13 | $46.24 | 24,025,783 |
2021-03-05 | $49.05 | $49.19 | $47.95 | $48.85 | $47.92 | 21,489,102 |
2021-03-04 | $49.14 | $49.29 | $48.15 | $48.35 | $47.43 | 27,292,496 |
2021-03-03 | $50.37 | $50.50 | $49.69 | $49.78 | $48.84 | 18,773,028 |
2021-03-02 | $49.80 | $49.86 | $49.37 | $49.40 | $48.46 | 14,809,996 |
2021-03-01 | $49.90 | $50.44 | $49.75 | $50.37 | $49.41 | 14,927,577 |
2021-02-26 | $49.16 | $49.44 | $48.67 | $49.07 | $48.14 | 22,178,803 |
2021-02-25 | $50.83 | $51.04 | $49.88 | $49.92 | $48.97 | 18,316,947 |
2021-02-24 | $50.32 | $50.77 | $49.87 | $50.69 | $49.73 | 25,505,709 |
2021-02-23 | $51.28 | $52.14 | $50.67 | $51.81 | $50.83 | 17,886,224 |
2021-02-22 | $52.07 | $52.19 | $51.63 | $51.64 | $50.66 | 20,300,176 |
2021-02-19 | $53.73 | $53.88 | $53.50 | $53.61 | $52.59 | 8,680,924 |
2021-02-18 | $53.06 | $53.30 | $52.62 | $53.30 | $52.29 | 17,581,348 |
2021-02-17 | $54.32 | $54.53 | $54.07 | $54.47 | $53.44 | 13,314,207 |
2021-02-16 | $53.88 | $53.97 | $53.56 | $53.61 | $52.59 | 9,689,118 |
2021-02-12 | $53.40 | $53.76 | $53.23 | $53.58 | $52.56 | 10,001,799 |
2021-02-11 | $53.43 | $53.81 | $53.35 | $53.63 | $52.61 | 21,151,892 |
2021-02-10 | $53.08 | $53.18 | $52.37 | $52.71 | $51.71 | 12,609,304 |
2021-02-09 | $51.75 | $52.30 | $51.73 | $52.20 | $51.21 | 11,734,826 |
2021-02-08 | $51.50 | $51.64 | $51.34 | $51.52 | $50.54 | 7,220,978 |
2021-02-05 | $51.55 | $51.73 | $51.34 | $51.69 | $50.71 | 11,038,235 |
2021-02-04 | $51.24 | $51.37 | $50.97 | $51.30 | $50.33 | 15,567,331 |
2021-02-03 | $51.71 | $51.78 | $51.41 | $51.55 | $50.57 | 10,872,234 |
2021-02-02 | $51.41 | $51.51 | $51.12 | $51.43 | $50.45 | 13,502,583 |
2021-02-01 | $50.35 | $50.74 | $50.24 | $50.71 | $49.75 | 18,430,538 |
2021-01-29 | $49.69 | $49.83 | $49.15 | $49.36 | $48.42 | 20,255,070 |
2021-01-28 | $49.90 | $50.59 | $49.82 | $50.53 | $49.57 | 17,207,447 |
2021-01-27 | $50.83 | $51.06 | $50.40 | $50.43 | $49.47 | 21,406,253 |
2021-01-26 | $52.26 | $52.38 | $52.06 | $52.35 | $51.36 | 13,241,283 |
2021-01-25 | $53.02 | $53.14 | $52.41 | $52.90 | $51.90 | 18,919,199 |
2021-01-22 | $51.34 | $51.92 | $51.31 | $51.71 | $50.73 | 14,328,128 |
2021-01-21 | $52.01 | $52.07 | $51.76 | $51.97 | $50.98 | 11,494,745 |
2021-01-20 | $51.99 | $52.32 | $51.80 | $52.27 | $51.28 | 18,731,667 |
2021-01-19 | $50.72 | $50.83 | $50.52 | $50.71 | $49.75 | 25,097,391 |
2021-01-15 | $48.83 | $48.91 | $48.54 | $48.62 | $47.70 | 11,997,771 |
2021-01-14 | $49.17 | $49.22 | $48.63 | $48.65 | $47.73 | 12,323,021 |
2021-01-13 | $48.18 | $48.67 | $48.12 | $48.43 | $47.51 | 12,447,421 |
2021-01-12 | $48.24 | $48.43 | $48.15 | $48.29 | $47.37 | 13,110,669 |
2021-01-11 | $47.84 | $47.97 | $47.67 | $47.67 | $46.77 | 9,597,544 |
2021-01-08 | $47.68 | $48.38 | $47.45 | $48.32 | $47.40 | 25,334,554 |
2021-01-07 | $47.14 | $47.37 | $46.85 | $47.34 | $46.44 | 18,565,335 |
2021-01-06 | $47.48 | $47.64 | $46.73 | $47.01 | $46.12 | 21,916,086 |
2021-01-05 | $46.76 | $47.57 | $46.73 | $47.56 | $46.66 | 30,140,714 |
2021-01-04 | $46.73 | $46.88 | $46.17 | $46.30 | $45.42 | 18,623,743 |
2020-12-31 | $46.82 | $46.82 | $46.05 | $46.43 | $45.55 | 13,164,309 |
2020-12-30 | $46.39 | $46.46 | $46.21 | $46.25 | $45.37 | 13,806,474 |
2020-12-29 | $45.36 | $45.68 | $45.30 | $45.50 | $44.64 | 16,663,447 |
2020-12-28 | $44.90 | $45.00 | $44.71 | $44.92 | $44.07 | 9,131,370 |
2020-12-24 | $45.18 | $45.24 | $44.65 | $44.85 | $44.00 | 12,799,387 |
2020-12-23 | $45.73 | $45.73 | $45.56 | $45.61 | $44.74 | 7,815,711 |
2020-12-22 | $45.41 | $45.41 | $45.18 | $45.23 | $44.37 | 10,515,469 |
2020-12-21 | $45.24 | $45.59 | $45.15 | $45.38 | $44.52 | 16,399,282 |
2020-12-18 | $45.74 | $45.80 | $45.57 | $45.75 | $44.88 | 12,230,707 |
2020-12-17 | $46.00 | $46.00 | $45.74 | $45.83 | $44.96 | 10,497,890 |
2020-12-16 | $45.65 | $45.75 | $45.50 | $45.54 | $44.68 | 10,822,094 |
2020-12-15 | $45.50 | $45.52 | $45.28 | $45.49 | $44.63 | 10,793,098 |
2020-12-14 | $45.67 | $45.68 | $45.39 | $45.42 | $44.56 | 11,240,078 |
2020-12-11 | $46.32 | $46.34 | $46.12 | $46.15 | $44.60 | 13,570,467 |
2020-12-10 | $46.07 | $46.70 | $46.05 | $46.57 | $45.01 | 12,962,396 |
2020-12-09 | $46.48 | $46.49 | $45.85 | $46.00 | $44.46 | 16,174,689 |
2020-12-08 | $46.48 | $46.61 | $46.35 | $46.58 | $45.02 | 10,093,564 |
2020-12-07 | $46.60 | $46.79 | $46.55 | $46.73 | $45.16 | 10,088,265 |
2020-12-04 | $47.22 | $47.32 | $47.07 | $47.19 | $45.61 | 9,731,314 |
2020-12-03 | $47.09 | $47.32 | $47.01 | $47.13 | $45.55 | 9,781,534 |
2020-12-02 | $47.11 | $47.29 | $46.98 | $47.15 | $45.57 | 9,374,966 |
2020-12-01 | $47.61 | $47.70 | $47.37 | $47.48 | $45.89 | 14,399,210 |
2020-11-30 | $47.65 | $47.66 | $46.97 | $47.00 | $45.42 | 16,723,922 |
2020-11-27 | $48.27 | $48.71 | $48.27 | $48.62 | $46.99 | 12,164,433 |
2020-11-25 | $47.13 | $47.30 | $47.00 | $47.23 | $45.65 | 8,510,105 |
2020-11-24 | $47.33 | $47.53 | $47.09 | $47.51 | $45.92 | 13,005,698 |
2020-11-23 | $47.68 | $47.68 | $46.84 | $47.25 | $45.67 | 10,198,974 |
2020-11-20 | $47.19 | $47.54 | $47.15 | $47.44 | $45.85 | 16,898,186 |
2020-11-19 | $46.97 | $47.19 | $46.91 | $47.12 | $45.54 | 10,081,381 |
2020-11-18 | $47.43 | $47.44 | $47.15 | $47.15 | $45.57 | 7,892,329 |
2020-11-17 | $47.21 | $47.53 | $47.09 | $47.36 | $45.77 | 10,876,503 |
2020-11-16 | $47.64 | $47.85 | $47.44 | $47.68 | $46.08 | 9,051,918 |
2020-11-13 | $47.37 | $47.57 | $47.17 | $47.47 | $45.88 | 14,790,860 |
2020-11-12 | $47.42 | $47.70 | $46.93 | $47.10 | $45.52 | 18,036,258 |
2020-11-11 | $46.89 | $47.72 | $46.88 | $47.60 | $46.00 | 19,918,376 |
2020-11-10 | $47.53 | $47.69 | $47.01 | $47.12 | $45.54 | 21,437,683 |
2020-11-09 | $49.36 | $49.44 | $48.15 | $48.23 | $46.61 | 25,851,113 |
2020-11-06 | $47.51 | $47.96 | $47.39 | $47.73 | $46.13 | 16,735,954 |
2020-11-05 | $47.96 | $47.99 | $47.32 | $47.70 | $46.10 | 25,797,708 |
2020-11-04 | $46.22 | $47.05 | $46.05 | $46.96 | $45.39 | 37,695,102 |
2020-11-03 | $45.03 | $45.33 | $44.85 | $45.08 | $43.57 | 20,154,449 |
2020-11-02 | $44.89 | $45.00 | $44.66 | $44.98 | $43.47 | 13,727,789 |
2020-10-30 | $44.23 | $44.25 | $43.89 | $44.10 | $42.62 | 15,538,845 |
2020-10-29 | $44.50 | $44.72 | $44.34 | $44.55 | $43.06 | 12,836,194 |
2020-10-28 | $44.23 | $44.28 | $43.82 | $43.89 | $42.42 | 15,870,677 |
2020-10-27 | $44.53 | $44.83 | $44.40 | $44.79 | $43.29 | 13,677,034 |
2020-10-26 | $44.62 | $45.00 | $44.33 | $44.70 | $43.20 | 19,928,917 |
2020-10-23 | $44.95 | $45.15 | $44.77 | $45.13 | $43.62 | 11,240,494 |
2020-10-22 | $45.09 | $45.12 | $44.83 | $45.02 | $43.51 | 11,330,468 |
2020-10-21 | $44.76 | $44.96 | $44.63 | $44.68 | $43.18 | 16,028,807 |
2020-10-20 | $44.18 | $44.45 | $44.13 | $44.28 | $42.80 | 13,319,340 |
2020-10-19 | $44.22 | $44.37 | $43.99 | $44.09 | $42.61 | 13,715,922 |
2020-10-16 | $44.16 | $44.19 | $43.97 | $44.11 | $42.63 | 21,462,405 |
2020-10-15 | $43.28 | $43.52 | $43.21 | $43.45 | $41.99 | 14,441,407 |
2020-10-14 | $44.21 | $44.21 | $43.76 | $43.78 | $42.31 | 12,554,454 |
2020-10-13 | $44.32 | $44.43 | $44.16 | $44.34 | $42.85 | 16,626,507 |
2020-10-12 | $44.26 | $44.44 | $44.14 | $44.40 | $42.91 | 19,034,723 |
2020-10-09 | $42.97 | $43.34 | $42.97 | $43.24 | $41.79 | 12,990,409 |
2020-10-08 | $42.93 | $43.19 | $42.89 | $43.13 | $41.68 | 11,784,063 |
2020-10-07 | $42.89 | $43.02 | $42.71 | $42.92 | $41.48 | 19,884,369 |
2020-10-06 | $42.50 | $42.72 | $42.36 | $42.47 | $41.05 | 24,759,464 |
2020-10-05 | $41.92 | $42.21 | $41.89 | $42.19 | $40.78 | 16,323,692 |
2020-10-02 | $41.88 | $42.49 | $41.85 | $42.03 | $40.62 | 20,352,999 |
2020-10-01 | $42.38 | $42.58 | $42.19 | $42.51 | $41.09 | 19,912,810 |
2020-09-30 | $41.65 | $42.06 | $41.61 | $42.00 | $40.59 | 20,421,968 |
2020-09-29 | $41.01 | $41.27 | $40.98 | $41.17 | $39.79 | 10,398,162 |
2020-09-28 | $41.32 | $41.35 | $41.15 | $41.33 | $39.94 | 16,437,177 |
2020-09-25 | $40.45 | $40.76 | $40.23 | $40.70 | $39.34 | 23,398,433 |
2020-09-24 | $40.96 | $41.31 | $40.90 | $41.11 | $39.73 | 20,126,587 |
2020-09-23 | $42.00 | $42.04 | $41.61 | $41.63 | $40.23 | 18,059,410 |
2020-09-22 | $42.28 | $42.28 | $41.86 | $42.09 | $40.68 | 14,688,564 |
2020-09-21 | $42.08 | $42.45 | $41.82 | $42.42 | $41.00 | 19,798,373 |
2020-09-18 | $43.03 | $43.03 | $42.77 | $42.82 | $41.39 | 18,297,978 |
2020-09-17 | $42.60 | $42.89 | $42.55 | $42.73 | $41.30 | 16,547,236 |
2020-09-16 | $43.24 | $43.36 | $43.09 | $43.09 | $41.65 | 17,583,539 |
2020-09-15 | $43.30 | $43.36 | $43.11 | $43.22 | $41.77 | 9,936,488 |
2020-09-14 | $42.88 | $42.92 | $42.74 | $42.84 | $41.40 | 11,420,905 |
2020-09-11 | $42.74 | $42.83 | $42.39 | $42.55 | $41.12 | 18,697,748 |
2020-09-10 | $42.72 | $42.78 | $42.10 | $42.14 | $40.73 | 25,749,987 |
2020-09-09 | $42.73 | $43.07 | $42.63 | $42.99 | $41.55 | 15,489,148 |
2020-09-08 | $42.49 | $42.92 | $42.46 | $42.70 | $41.27 | 24,690,346 |
2020-09-04 | $43.58 | $43.78 | $42.88 | $43.60 | $42.14 | 30,022,320 |
2020-09-03 | $43.80 | $43.84 | $43.10 | $43.44 | $41.98 | 35,560,568 |
2020-09-02 | $44.51 | $44.55 | $43.96 | $44.35 | $42.86 | 16,435,398 |
2020-09-01 | $44.14 | $44.53 | $44.10 | $44.53 | $43.04 | 17,161,953 |
2020-08-31 | $44.05 | $44.12 | $43.65 | $43.96 | $42.49 | 18,271,055 |
2020-08-28 | $44.74 | $45.01 | $44.65 | $44.99 | $43.48 | 10,933,606 |
2020-08-27 | $44.85 | $44.85 | $44.38 | $44.63 | $43.13 | 17,841,098 |
2020-08-26 | $44.60 | $44.81 | $44.59 | $44.72 | $43.22 | 13,407,628 |
2020-08-25 | $44.39 | $44.83 | $44.32 | $44.80 | $43.30 | 24,043,390 |
2020-08-24 | $44.77 | $44.83 | $44.49 | $44.62 | $43.12 | 15,717,510 |
2020-08-21 | $43.77 | $44.21 | $43.71 | $44.14 | $42.66 | 17,512,065 |
2020-08-20 | $43.24 | $43.76 | $43.13 | $43.75 | $42.28 | 17,726,208 |
2020-08-19 | $43.87 | $43.87 | $43.51 | $43.55 | $42.09 | 23,971,386 |
2020-08-18 | $44.10 | $44.16 | $43.80 | $44.01 | $42.54 | 23,645,798 |
2020-08-17 | $43.56 | $43.88 | $43.53 | $43.84 | $42.37 | 21,172,275 |
2020-08-14 | $42.95 | $43.06 | $42.91 | $43.04 | $41.60 | 13,330,144 |
2020-08-13 | $42.83 | $42.83 | $42.58 | $42.81 | $41.38 | 16,505,579 |
2020-08-12 | $42.77 | $43.00 | $42.71 | $42.89 | $41.45 | 25,270,961 |
2020-08-11 | $42.60 | $42.69 | $42.23 | $42.27 | $40.85 | 21,032,524 |
2020-08-10 | $42.21 | $42.34 | $41.99 | $42.31 | $40.89 | 14,891,809 |
2020-08-07 | $42.08 | $42.21 | $41.75 | $42.01 | $40.60 | 29,968,915 |
2020-08-06 | $42.74 | $42.91 | $42.57 | $42.85 | $41.41 | 17,584,583 |
2020-08-05 | $42.91 | $43.13 | $42.77 | $42.82 | $41.39 | 11,894,382 |
2020-08-04 | $42.63 | $42.84 | $42.56 | $42.82 | $41.39 | 24,905,703 |
2020-08-03 | $41.86 | $42.03 | $41.78 | $41.87 | $40.47 | 18,647,529 |
2020-07-31 | $41.61 | $41.65 | $41.09 | $41.37 | $39.98 | 21,672,893 |
2020-07-30 | $41.70 | $41.85 | $41.38 | $41.78 | $40.38 | 14,497,844 |
2020-07-29 | $42.12 | $42.31 | $42.00 | $42.22 | $40.81 | 14,436,944 |
2020-07-28 | $41.87 | $41.94 | $41.57 | $41.59 | $40.20 | 12,109,125 |
2020-07-27 | $41.81 | $42.06 | $41.66 | $41.96 | $40.55 | 17,328,464 |
2020-07-24 | $41.80 | $42.09 | $41.71 | $42.05 | $40.64 | 20,134,862 |
2020-07-23 | $42.70 | $42.84 | $42.35 | $42.40 | $40.98 | 21,651,740 |
2020-07-22 | $42.94 | $43.01 | $42.51 | $42.72 | $41.29 | 24,486,017 |
2020-07-21 | $43.72 | $43.74 | $43.29 | $43.33 | $41.88 | 20,675,385 |
2020-07-20 | $42.95 | $43.23 | $42.81 | $43.11 | $41.67 | 17,640,980 |
2020-07-17 | $42.61 | $42.71 | $42.41 | $42.56 | $41.13 | 14,745,389 |
2020-07-16 | $42.17 | $42.55 | $42.14 | $42.48 | $41.06 | 22,558,169 |
2020-07-15 | $43.68 | $43.73 | $43.40 | $43.47 | $42.01 | 21,212,457 |
2020-07-14 | $43.27 | $43.88 | $43.23 | $43.70 | $42.24 | 25,194,736 |
2020-07-13 | $44.50 | $44.85 | $43.98 | $44.04 | $42.56 | 22,271,191 |
2020-07-10 | $44.66 | $44.73 | $44.35 | $44.55 | $43.06 | 18,269,992 |
2020-07-09 | $45.80 | $45.93 | $44.97 | $45.22 | $43.70 | 33,856,300 |
2020-07-08 | $44.94 | $45.55 | $44.85 | $45.53 | $44.00 | 30,425,200 |
2020-07-07 | $44.18 | $44.60 | $44.11 | $44.11 | $42.63 | 24,840,700 |
2020-07-06 | $44.53 | $45.43 | $44.51 | $45.40 | $43.88 | 67,366,900 |
2020-07-02 | $41.37 | $41.65 | $41.28 | $41.46 | $40.07 | 28,374,658 |
2020-07-01 | $39.98 | $40.46 | $39.96 | $40.16 | $38.81 | 22,455,400 |
2020-06-30 | $39.85 | $39.92 | $39.49 | $39.70 | $38.37 | 17,856,423 |
2020-06-29 | $39.95 | $40.11 | $39.80 | $40.05 | $38.71 | 12,826,874 |
2020-06-26 | $40.38 | $40.41 | $40.02 | $40.19 | $38.84 | 13,594,754 |
2020-06-25 | $40.26 | $40.66 | $40.24 | $40.57 | $39.21 | 13,556,944 |
2020-06-24 | $40.69 | $40.80 | $40.18 | $40.47 | $39.11 | 17,669,382 |
2020-06-23 | $41.03 | $41.15 | $40.86 | $40.89 | $39.52 | 12,501,942 |
2020-06-22 | $40.18 | $40.63 | $40.14 | $40.62 | $39.26 | 13,538,152 |
2020-06-19 | $40.85 | $40.85 | $40.11 | $40.32 | $38.97 | 25,652,929 |
2020-06-18 | $40.11 | $40.32 | $40.06 | $40.26 | $38.91 | 11,685,790 |
2020-06-17 | $40.08 | $40.30 | $40.01 | $40.12 | $38.78 | 11,592,055 |
2020-06-16 | $40.61 | $40.67 | $39.79 | $39.96 | $38.62 | 26,454,515 |
2020-06-15 | $39.14 | $39.85 | $39.10 | $39.65 | $38.32 | 25,936,629 |
2020-06-12 | $40.46 | $40.49 | $39.84 | $40.34 | $38.66 | 24,896,269 |
2020-06-11 | $40.41 | $40.64 | $39.83 | $39.84 | $38.18 | 32,089,191 |
2020-06-10 | $41.35 | $41.65 | $41.03 | $41.56 | $39.83 | 16,102,057 |
2020-06-09 | $40.87 | $41.21 | $40.73 | $41.07 | $39.36 | 17,030,510 |
2020-06-08 | $40.98 | $41.29 | $40.86 | $41.27 | $39.55 | 16,912,346 |
2020-06-05 | $41.45 | $41.64 | $41.32 | $41.48 | $39.76 | 19,373,242 |
2020-06-04 | $40.62 | $40.85 | $40.44 | $40.57 | $38.88 | 18,989,289 |
2020-06-03 | $40.87 | $41.24 | $40.82 | $41.17 | $39.46 | 23,525,748 |
2020-06-02 | $40.08 | $40.60 | $40.00 | $40.48 | $38.80 | 25,645,329 |
2020-06-01 | $39.33 | $39.80 | $39.23 | $39.77 | $38.12 | 22,559,273 |
2020-05-29 | $38.72 | $39.10 | $38.32 | $39.05 | $37.43 | 49,137,557 |
2020-05-28 | $38.49 | $38.75 | $38.19 | $38.25 | $36.66 | 28,223,209 |
2020-05-27 | $38.32 | $38.33 | $37.80 | $38.13 | $36.55 | 28,403,007 |
2020-05-26 | $38.63 | $38.75 | $38.19 | $38.34 | $36.75 | 40,417,333 |
2020-05-22 | $37.69 | $37.71 | $37.34 | $37.50 | $35.94 | 40,135,872 |
2020-05-21 | $38.82 | $38.98 | $38.45 | $38.54 | $36.94 | 33,184,891 |
2020-05-20 | $39.66 | $39.84 | $39.38 | $39.62 | $37.97 | 23,697,945 |
2020-05-19 | $39.29 | $39.48 | $39.04 | $39.05 | $37.43 | 21,568,125 |
2020-05-18 | $39.00 | $39.54 | $38.98 | $39.46 | $37.82 | 27,716,919 |
2020-05-15 | $37.85 | $38.07 | $37.80 | $37.95 | $36.37 | 25,436,435 |
2020-05-14 | $38.01 | $38.60 | $37.91 | $38.51 | $36.91 | 33,643,344 |
2020-05-13 | $39.07 | $39.12 | $38.38 | $38.67 | $37.06 | 42,655,431 |
2020-05-12 | $38.91 | $39.14 | $38.55 | $38.55 | $36.95 | 39,063,222 |
2020-05-11 | $38.87 | $39.03 | $38.78 | $38.89 | $37.27 | 16,171,688 |
2020-05-08 | $38.81 | $39.17 | $38.78 | $39.07 | $37.45 | 27,801,614 |
2020-05-07 | $38.32 | $38.39 | $38.10 | $38.20 | $36.61 | 16,526,966 |
2020-05-06 | $38.42 | $38.48 | $38.06 | $38.10 | $36.52 | 17,364,835 |
2020-05-05 | $38.00 | $38.17 | $37.93 | $38.00 | $36.42 | 25,306,570 |
2020-05-04 | $37.34 | $37.63 | $37.22 | $37.62 | $36.06 | 28,107,076 |
2020-05-01 | $37.83 | $37.88 | $37.20 | $37.27 | $35.72 | 54,495,800 |
2020-04-30 | $39.51 | $39.74 | $38.48 | $38.59 | $36.99 | 45,472,604 |
2020-04-29 | $39.60 | $39.80 | $39.50 | $39.63 | $37.98 | 20,305,941 |
2020-04-28 | $39.63 | $39.64 | $39.00 | $39.00 | $37.38 | 23,640,115 |
2020-04-27 | $38.69 | $38.99 | $38.63 | $38.96 | $37.34 | 16,907,034 |
2020-04-24 | $38.15 | $38.19 | $37.89 | $38.19 | $36.60 | 12,783,249 |
2020-04-23 | $38.12 | $38.48 | $37.80 | $37.81 | $36.24 | 19,554,850 |
2020-04-22 | $37.99 | $38.02 | $37.87 | $37.97 | $36.39 | 16,924,528 |
2020-04-21 | $37.34 | $37.48 | $37.06 | $37.07 | $35.53 | 25,718,312 |
2020-04-20 | $38.12 | $38.48 | $38.03 | $38.09 | $36.51 | 18,004,873 |
2020-04-17 | $38.42 | $38.47 | $38.09 | $38.41 | $36.81 | 29,405,648 |
2020-04-16 | $37.82 | $37.84 | $37.54 | $37.76 | $36.19 | 20,808,159 |
2020-04-15 | $37.69 | $37.83 | $37.47 | $37.61 | $36.05 | 25,451,014 |
2020-04-14 | $38.52 | $38.65 | $38.39 | $38.50 | $36.90 | 35,860,653 |
2020-04-13 | $37.86 | $37.99 | $37.51 | $37.90 | $36.32 | 21,072,976 |
2020-04-09 | $38.26 | $38.51 | $37.84 | $37.87 | $36.30 | 21,931,508 |
2020-04-08 | $37.90 | $38.23 | $37.67 | $38.12 | $36.54 | 14,724,173 |
2020-04-07 | $39.03 | $39.10 | $37.92 | $38.09 | $36.51 | 28,954,668 |
2020-04-06 | $37.82 | $38.29 | $37.72 | $38.21 | $36.62 | 23,607,135 |
2020-04-03 | $37.31 | $37.44 | $36.77 | $36.89 | $35.36 | 18,885,261 |
2020-04-02 | $36.93 | $37.46 | $36.82 | $37.39 | $35.84 | 33,065,546 |
2020-04-01 | $36.89 | $37.01 | $35.99 | $36.01 | $34.51 | 28,404,671 |
2020-03-31 | $37.51 | $37.90 | $37.32 | $37.54 | $35.98 | 17,071,311 |
2020-03-30 | $36.71 | $37.42 | $36.51 | $37.40 | $35.85 | 22,498,082 |
2020-03-27 | $36.26 | $36.69 | $36.02 | $36.10 | $34.60 | 39,480,687 |
2020-03-26 | $37.01 | $38.40 | $36.93 | $38.35 | $36.76 | 34,042,889 |
2020-03-25 | $36.88 | $37.74 | $36.57 | $37.33 | $35.78 | 33,072,470 |
2020-03-24 | $36.38 | $36.79 | $36.03 | $36.77 | $35.24 | 39,428,635 |
2020-03-23 | $34.86 | $34.93 | $33.94 | $34.44 | $33.01 | 37,961,278 |
2020-03-20 | $35.55 | $35.66 | $34.16 | $34.46 | $33.03 | 51,232,720 |
2020-03-19 | $33.60 | $34.57 | $33.10 | $34.00 | $32.59 | 39,365,229 |
2020-03-18 | $33.59 | $34.56 | $33.22 | $33.97 | $32.56 | 56,138,817 |
2020-03-17 | $34.90 | $36.12 | $34.41 | $36.01 | $34.51 | 41,371,752 |
2020-03-16 | $33.88 | $35.54 | $33.65 | $33.91 | $32.50 | 48,153,243 |
2020-03-13 | $38.50 | $38.53 | $36.30 | $37.80 | $36.23 | 66,172,553 |
2020-03-12 | $36.15 | $36.52 | $35.30 | $35.80 | $34.31 | 78,686,920 |
2020-03-11 | $39.09 | $39.31 | $38.67 | $38.80 | $37.19 | 49,334,103 |
2020-03-10 | $39.98 | $40.23 | $39.32 | $40.17 | $38.50 | 46,738,335 |
2020-03-09 | $38.24 | $39.08 | $38.01 | $38.64 | $37.03 | 57,629,709 |
2020-03-06 | $40.26 | $40.42 | $39.88 | $40.26 | $38.59 | 46,722,259 |
2020-03-05 | $41.41 | $41.54 | $40.97 | $41.08 | $39.37 | 40,889,591 |
2020-03-04 | $41.16 | $41.31 | $41.00 | $41.26 | $39.54 | 30,484,819 |
2020-03-03 | $40.98 | $41.59 | $40.58 | $40.82 | $39.12 | 60,845,279 |
2020-03-02 | $40.65 | $41.08 | $40.47 | $41.08 | $39.37 | 48,070,428 |
2020-02-28 | $39.74 | $40.70 | $39.35 | $40.66 | $38.97 | 59,172,716 |
2020-02-27 | $40.84 | $40.98 | $40.21 | $40.41 | $38.73 | 49,663,439 |
2020-02-26 | $40.88 | $41.12 | $40.69 | $40.72 | $39.03 | 45,905,455 |
2020-02-25 | $40.92 | $40.96 | $40.10 | $40.14 | $38.47 | 54,348,103 |
2020-02-24 | $40.33 | $40.83 | $40.28 | $40.53 | $38.85 | 54,697,903 |
2020-02-21 | $42.16 | $42.19 | $41.94 | $42.02 | $40.27 | 36,464,859 |
2020-02-20 | $42.30 | $42.37 | $41.97 | $42.02 | $40.27 | 33,173,114 |
2020-02-19 | $42.54 | $42.57 | $42.41 | $42.47 | $40.70 | 16,640,430 |
2020-02-18 | $42.14 | $42.29 | $42.11 | $42.18 | $40.43 | 18,916,812 |
2020-02-14 | $42.47 | $42.50 | $42.14 | $42.27 | $40.51 | 20,948,019 |
2020-02-13 | $42.33 | $42.50 | $42.24 | $42.31 | $40.55 | 28,942,200 |
2020-02-12 | $42.65 | $42.95 | $42.54 | $42.87 | $41.09 | 23,454,161 |
2020-02-11 | $42.20 | $42.46 | $42.16 | $42.30 | $40.54 | 30,472,697 |
2020-02-10 | $41.29 | $41.53 | $41.29 | $41.50 | $39.77 | 19,853,154 |
2020-02-07 | $41.50 | $41.52 | $41.15 | $41.26 | $39.54 | 27,019,792 |
2020-02-06 | $41.96 | $41.96 | $41.55 | $41.63 | $39.90 | 32,568,135 |
2020-02-05 | $41.85 | $41.87 | $41.27 | $41.35 | $39.63 | 29,438,898 |
2020-02-04 | $41.18 | $41.40 | $41.11 | $41.21 | $39.50 | 40,803,968 |
2020-02-03 | $40.01 | $40.36 | $40.00 | $40.13 | $38.46 | 31,424,156 |
2020-01-31 | $39.92 | $39.95 | $39.52 | $39.74 | $38.09 | 49,325,932 |
2020-01-30 | $40.29 | $40.80 | $40.06 | $40.69 | $39.00 | 52,566,010 |
2020-01-29 | $41.43 | $41.51 | $41.14 | $41.20 | $39.49 | 34,214,251 |
2020-01-28 | $40.71 | $41.09 | $40.49 | $40.95 | $39.25 | 45,025,124 |
2020-01-27 | $40.05 | $40.95 | $39.81 | $40.67 | $38.98 | 99,944,587 |
2020-01-24 | $42.82 | $42.85 | $42.10 | $42.35 | $40.59 | 49,816,226 |
2020-01-23 | $42.52 | $43.02 | $42.34 | $42.91 | $41.13 | 60,665,638 |
2020-01-22 | $43.74 | $43.74 | $43.31 | $43.47 | $41.66 | 42,859,353 |
2020-01-21 | $43.24 | $43.36 | $42.98 | $42.99 | $41.20 | 61,507,568 |
2020-01-17 | $45.04 | $45.11 | $44.91 | $45.11 | $43.23 | 18,061,626 |
2020-01-16 | $44.72 | $44.90 | $44.67 | $44.90 | $43.03 | 18,404,295 |
2020-01-15 | $44.61 | $44.70 | $44.55 | $44.57 | $42.72 | 19,116,171 |
2020-01-14 | $44.73 | $44.88 | $44.65 | $44.82 | $42.96 | 40,041,372 |
2020-01-13 | $44.80 | $45.29 | $44.75 | $45.28 | $43.40 | 30,778,457 |
2020-01-10 | $44.45 | $44.62 | $44.36 | $44.52 | $42.67 | 21,284,007 |
2020-01-09 | $44.35 | $44.41 | $44.24 | $44.38 | $42.54 | 24,048,836 |
2020-01-08 | $43.70 | $44.21 | $43.64 | $43.98 | $42.15 | 27,640,129 |
2020-01-07 | $44.02 | $44.10 | $43.90 | $44.01 | $42.18 | 16,122,780 |
2020-01-06 | $43.92 | $44.13 | $43.89 | $44.12 | $42.29 | 12,687,665 |
2020-01-03 | $43.99 | $44.25 | $43.90 | $43.91 | $42.08 | 20,948,415 |
2020-01-02 | $44.40 | $44.88 | $44.36 | $44.88 | $43.01 | 25,550,279 |
2019-12-31 | $43.57 | $43.70 | $43.40 | $43.63 | $41.82 | 13,648,135 |
2019-12-30 | $43.91 | $43.92 | $43.46 | $43.49 | $41.68 | 13,119,644 |
2019-12-27 | $43.75 | $43.86 | $43.61 | $43.71 | $41.89 | 20,219,135 |
2019-12-26 | $43.30 | $43.57 | $43.26 | $43.55 | $41.74 | 10,652,813 |
2019-12-24 | $43.10 | $43.17 | $43.03 | $43.12 | $41.33 | 4,769,862 |
2019-12-23 | $43.00 | $43.12 | $42.94 | $43.04 | $41.25 | 8,697,827 |
2019-12-20 | $43.06 | $43.21 | $43.04 | $43.08 | $41.29 | 26,124,819 |
2019-12-19 | $42.77 | $42.93 | $42.76 | $42.91 | $41.13 | 10,954,936 |
2019-12-18 | $43.03 | $43.06 | $42.95 | $43.00 | $41.21 | 11,471,832 |
2019-12-17 | $42.78 | $42.98 | $42.73 | $42.88 | $41.10 | 27,125,280 |
2019-12-16 | $42.35 | $42.42 | $42.26 | $42.34 | $40.58 | 26,704,860 |
2019-12-13 | $42.94 | $43.39 | $42.59 | $42.60 | $40.08 | 55,179,114 |
2019-12-12 | $41.98 | $42.83 | $41.96 | $42.78 | $40.25 | 62,273,557 |
2019-12-11 | $41.71 | $42.07 | $41.68 | $41.98 | $39.50 | 35,543,861 |
2019-12-10 | $41.21 | $41.29 | $41.14 | $41.21 | $38.78 | 11,648,017 |
2019-12-09 | $41.27 | $41.34 | $41.05 | $41.05 | $38.62 | 15,160,019 |
2019-12-06 | $41.35 | $41.39 | $41.22 | $41.24 | $38.80 | 17,498,142 |
2019-12-05 | $40.93 | $41.01 | $40.84 | $40.90 | $38.48 | 16,240,142 |
2019-12-04 | $40.91 | $40.97 | $40.85 | $40.88 | $38.46 | 14,378,140 |
2019-12-03 | $40.58 | $40.71 | $40.36 | $40.71 | $38.30 | 30,120,023 |
2019-12-02 | $41.11 | $41.13 | $40.87 | $40.95 | $38.53 | 27,332,414 |
2019-11-29 | $40.96 | $41.03 | $40.85 | $40.94 | $38.52 | 26,282,379 |
2019-11-27 | $42.01 | $42.12 | $41.94 | $42.07 | $39.58 | 12,298,685 |
2019-11-26 | $41.96 | $42.16 | $41.81 | $42.11 | $39.62 | 21,044,494 |
2019-11-25 | $41.80 | $42.06 | $41.72 | $42.01 | $39.53 | 26,550,049 |
2019-11-22 | $41.43 | $41.44 | $41.20 | $41.32 | $38.88 | 14,729,587 |
2019-11-21 | $41.22 | $41.39 | $41.11 | $41.39 | $38.94 | 20,577,884 |
2019-11-20 | $41.57 | $41.68 | $41.29 | $41.45 | $39.00 | 24,386,070 |
2019-11-19 | $41.83 | $41.86 | $41.58 | $41.68 | $39.22 | 27,540,577 |
2019-11-18 | $41.35 | $41.41 | $41.25 | $41.26 | $38.82 | 14,699,359 |
2019-11-15 | $41.06 | $41.18 | $41.00 | $41.13 | $38.70 | 23,753,853 |
2019-11-14 | $40.98 | $41.08 | $40.82 | $41.04 | $38.62 | 25,862,224 |
2019-11-13 | $41.05 | $41.28 | $41.02 | $41.15 | $38.72 | 31,483,096 |
2019-11-12 | $41.89 | $41.95 | $41.63 | $41.71 | $39.25 | 26,734,523 |
2019-11-11 | $41.78 | $42.09 | $41.77 | $42.08 | $39.59 | 22,985,300 |
2019-11-08 | $42.80 | $42.88 | $42.59 | $42.74 | $40.21 | 33,867,729 |
2019-11-07 | $43.07 | $43.27 | $42.96 | $43.05 | $40.51 | 32,364,624 |
2019-11-06 | $42.90 | $42.95 | $42.65 | $42.69 | $40.17 | 22,244,264 |
2019-11-05 | $42.77 | $42.83 | $42.64 | $42.77 | $40.24 | 22,266,821 |
2019-11-04 | $42.65 | $42.71 | $42.45 | $42.51 | $40.00 | 30,072,003 |
2019-11-01 | $41.83 | $42.05 | $41.80 | $42.00 | $39.52 | 31,605,909 |
2019-10-31 | $41.30 | $41.31 | $40.96 | $41.15 | $38.72 | 24,678,097 |
2019-10-30 | $41.18 | $41.40 | $41.00 | $41.33 | $38.89 | 22,947,223 |
2019-10-29 | $41.38 | $41.56 | $41.37 | $41.46 | $39.01 | 16,516,687 |
2019-10-28 | $41.87 | $41.98 | $41.86 | $41.88 | $39.41 | 21,541,605 |
2019-10-25 | $41.20 | $41.55 | $41.19 | $41.49 | $39.04 | 18,287,726 |
2019-10-24 | $41.36 | $41.37 | $41.18 | $41.23 | $38.79 | 14,112,594 |
2019-10-23 | $41.13 | $41.30 | $41.06 | $41.26 | $38.82 | 16,021,993 |
2019-10-22 | $41.41 | $41.50 | $41.36 | $41.38 | $38.94 | 15,969,487 |
2019-10-21 | $41.65 | $41.72 | $41.52 | $41.72 | $39.25 | 18,641,377 |
2019-10-18 | $41.46 | $41.59 | $41.24 | $41.24 | $38.80 | 25,353,232 |
2019-10-17 | $41.77 | $41.80 | $41.63 | $41.69 | $39.23 | 16,759,089 |
2019-10-16 | $41.46 | $41.61 | $41.40 | $41.52 | $39.07 | 16,275,197 |
2019-10-15 | $41.35 | $41.70 | $41.33 | $41.54 | $39.09 | 23,087,300 |
2019-10-14 | $41.34 | $41.38 | $41.15 | $41.15 | $38.72 | 12,157,153 |
2019-10-11 | $41.50 | $41.69 | $41.22 | $41.33 | $38.89 | 48,718,111 |
2019-10-10 | $40.44 | $40.85 | $40.42 | $40.75 | $38.34 | 33,343,732 |
2019-10-09 | $40.30 | $40.42 | $40.19 | $40.25 | $37.87 | 28,052,271 |
2019-10-08 | $39.94 | $40.03 | $39.68 | $39.69 | $37.34 | 29,393,775 |
2019-10-07 | $39.99 | $40.24 | $39.92 | $39.96 | $37.60 | 22,610,647 |
2019-10-04 | $40.01 | $40.27 | $39.88 | $40.24 | $37.86 | 23,736,574 |
2019-10-03 | $40.12 | $40.33 | $39.94 | $40.31 | $37.93 | 23,935,909 |
2019-10-02 | $39.69 | $39.75 | $39.50 | $39.67 | $37.33 | 23,242,699 |
2019-10-01 | $39.90 | $39.93 | $39.50 | $39.63 | $37.29 | 25,508,098 |
2019-09-30 | $39.89 | $40.03 | $39.78 | $39.80 | $37.45 | 20,929,879 |
2019-09-27 | $39.90 | $40.04 | $39.25 | $39.45 | $37.12 | 55,206,961 |
2019-09-26 | $40.02 | $40.07 | $39.80 | $39.91 | $37.55 | 25,691,059 |
2019-09-25 | $40.06 | $40.23 | $39.85 | $40.18 | $37.81 | 18,517,479 |
2019-09-24 | $40.33 | $40.34 | $39.98 | $40.04 | $37.67 | 25,822,348 |
2019-09-23 | $40.28 | $40.54 | $40.27 | $40.53 | $38.14 | 15,380,418 |
2019-09-20 | $40.73 | $40.80 | $40.39 | $40.54 | $38.14 | 31,181,944 |
2019-09-19 | $40.84 | $40.93 | $40.66 | $40.69 | $38.29 | 18,117,514 |
2019-09-18 | $41.09 | $41.14 | $40.70 | $40.98 | $38.56 | 20,239,963 |
2019-09-17 | $40.97 | $41.29 | $40.91 | $41.26 | $38.82 | 14,390,722 |
2019-09-16 | $41.52 | $41.62 | $41.37 | $41.46 | $39.01 | 31,414,647 |
2019-09-13 | $41.85 | $41.97 | $41.80 | $41.90 | $39.42 | 19,186,927 |
2019-09-12 | $41.45 | $41.79 | $41.31 | $41.48 | $39.03 | 24,678,343 |
2019-09-11 | $41.20 | $41.38 | $41.12 | $41.33 | $38.89 | 27,797,624 |
2019-09-10 | $40.73 | $40.86 | $40.63 | $40.71 | $38.30 | 15,215,149 |
2019-09-09 | $40.67 | $40.78 | $40.58 | $40.69 | $38.29 | 13,860,463 |
2019-09-06 | $40.68 | $40.71 | $40.59 | $40.61 | $38.21 | 16,063,334 |
2019-09-05 | $40.52 | $40.68 | $40.48 | $40.53 | $38.14 | 27,680,170 |
2019-09-04 | $39.94 | $40.06 | $39.84 | $40.05 | $37.68 | 30,073,862 |
2019-09-03 | $39.00 | $39.13 | $38.91 | $39.13 | $36.82 | 16,931,722 |
2019-08-30 | $39.23 | $39.23 | $38.99 | $39.12 | $36.81 | 15,521,114 |
2019-08-29 | $39.06 | $39.20 | $38.91 | $39.13 | $36.82 | 21,518,749 |
2019-08-28 | $38.69 | $38.92 | $38.60 | $38.85 | $36.55 | 14,281,856 |
2019-08-27 | $39.04 | $39.16 | $38.85 | $38.90 | $36.60 | 18,022,978 |
2019-08-26 | $38.92 | $38.96 | $38.72 | $38.89 | $36.59 | 22,761,343 |
2019-08-23 | $38.88 | $39.22 | $38.28 | $38.34 | $36.07 | 43,690,553 |
2019-08-22 | $39.12 | $39.20 | $38.90 | $39.05 | $36.74 | 16,318,527 |
2019-08-21 | $39.48 | $39.48 | $39.17 | $39.35 | $37.03 | 21,902,694 |
2019-08-20 | $39.20 | $39.21 | $38.97 | $39.01 | $36.71 | 15,842,836 |
2019-08-19 | $39.43 | $39.47 | $39.04 | $39.15 | $36.84 | 27,126,419 |
2019-08-16 | $38.47 | $38.70 | $38.47 | $38.60 | $36.32 | 26,824,449 |
2019-08-15 | $38.21 | $38.33 | $37.96 | $38.19 | $35.93 | 34,709,348 |
2019-08-14 | $37.89 | $38.02 | $37.66 | $37.67 | $35.44 | 52,108,524 |
2019-08-13 | $38.09 | $39.19 | $38.01 | $38.87 | $36.57 | 48,779,706 |
2019-08-12 | $38.20 | $38.38 | $38.12 | $38.26 | $36.00 | 34,235,676 |
2019-08-09 | $38.83 | $38.91 | $38.49 | $38.74 | $36.45 | 26,814,320 |
2019-08-08 | $38.94 | $39.18 | $38.84 | $39.18 | $36.87 | 21,648,203 |
2019-08-07 | $38.34 | $38.85 | $38.16 | $38.85 | $36.55 | 30,388,693 |
2019-08-06 | $38.96 | $39.02 | $38.46 | $38.66 | $36.38 | 36,838,474 |
2019-08-05 | $38.84 | $38.91 | $38.08 | $38.30 | $36.04 | 61,676,646 |
2019-08-02 | $40.10 | $40.20 | $39.76 | $39.86 | $37.50 | 34,907,374 |
2019-08-01 | $41.26 | $41.51 | $40.06 | $40.17 | $37.80 | 65,438,402 |
2019-07-31 | $41.54 | $41.54 | $40.71 | $41.10 | $38.67 | 29,673,945 |
2019-07-30 | $41.68 | $41.73 | $41.55 | $41.66 | $39.20 | 15,270,586 |
2019-07-29 | $42.01 | $42.03 | $41.84 | $41.92 | $39.44 | 11,395,359 |
2019-07-26 | $42.32 | $42.33 | $42.16 | $42.23 | $39.73 | 9,446,285 |
2019-07-25 | $42.49 | $42.49 | $42.15 | $42.17 | $39.68 | 18,571,222 |
2019-07-24 | $42.30 | $42.49 | $42.30 | $42.46 | $39.95 | 12,970,990 |
2019-07-23 | $42.19 | $42.33 | $42.07 | $42.32 | $39.82 | 21,277,331 |
2019-07-22 | $42.22 | $42.29 | $42.08 | $42.08 | $39.59 | 16,662,458 |
2019-07-19 | $42.71 | $42.74 | $42.39 | $42.47 | $39.96 | 18,948,221 |
2019-07-18 | $42.12 | $42.34 | $42.06 | $42.24 | $39.74 | 24,547,907 |
2019-07-17 | $42.30 | $42.34 | $42.11 | $42.13 | $39.64 | 9,760,971 |
2019-07-16 | $42.36 | $42.43 | $42.17 | $42.18 | $39.69 | 9,220,287 |
2019-07-15 | $42.22 | $42.31 | $42.18 | $42.25 | $39.75 | 12,611,484 |
2019-07-12 | $42.20 | $42.22 | $42.04 | $42.13 | $39.64 | 12,678,975 |
2019-07-11 | $42.16 | $42.19 | $41.87 | $41.97 | $39.49 | 15,358,888 |
2019-07-10 | $42.30 | $42.42 | $42.13 | $42.18 | $39.69 | 14,595,030 |
2019-07-09 | $41.84 | $42.13 | $41.84 | $42.06 | $39.57 | 15,903,574 |
2019-07-08 | $42.28 | $42.42 | $42.21 | $42.31 | $39.81 | 15,809,347 |
2019-07-05 | $42.69 | $42.76 | $42.53 | $42.63 | $40.11 | 20,530,693 |
2019-07-03 | $43.06 | $43.17 | $43.00 | $43.13 | $40.58 | 9,901,704 |
2019-07-02 | $43.33 | $43.42 | $43.20 | $43.29 | $40.73 | 25,164,984 |
2019-07-01 | $43.89 | $44.02 | $43.23 | $43.40 | $40.84 | 39,772,943 |
2019-06-28 | $42.76 | $42.78 | $42.60 | $42.77 | $40.24 | 16,461,231 |
2019-06-27 | $42.63 | $42.79 | $42.53 | $42.79 | $40.26 | 16,984,207 |
2019-06-26 | $42.27 | $42.45 | $42.23 | $42.32 | $39.82 | 16,910,090 |
2019-06-25 | $42.04 | $42.05 | $41.80 | $41.82 | $39.35 | 20,895,454 |
2019-06-24 | $42.55 | $42.68 | $42.50 | $42.53 | $40.02 | 16,782,606 |
2019-06-21 | $42.51 | $42.71 | $42.48 | $42.50 | $39.99 | 22,462,815 |
2019-06-20 | $42.83 | $42.90 | $42.51 | $42.71 | $40.19 | 32,829,745 |
2019-06-19 | $41.76 | $42.15 | $41.65 | $41.92 | $39.44 | 29,200,879 |
2019-06-18 | $40.93 | $41.68 | $40.91 | $41.60 | $39.14 | 50,380,912 |
2019-06-17 | $40.36 | $40.52 | $40.30 | $40.42 | $38.03 | 15,054,758 |
2019-06-14 | $40.68 | $40.70 | $40.49 | $40.49 | $37.72 | 15,674,813 |
2019-06-13 | $40.98 | $41.01 | $40.72 | $40.88 | $38.08 | 12,770,391 |
2019-06-12 | $40.82 | $40.87 | $40.56 | $40.66 | $37.88 | 26,626,780 |
2019-06-11 | $41.55 | $41.62 | $41.28 | $41.41 | $38.58 | 30,217,116 |
2019-06-10 | $40.94 | $41.19 | $40.83 | $40.95 | $38.15 | 23,519,329 |
2019-06-07 | $40.59 | $40.97 | $40.49 | $40.52 | $37.75 | 27,213,786 |
2019-06-06 | $40.03 | $40.28 | $39.99 | $40.15 | $37.40 | 17,135,260 |
2019-06-05 | $40.24 | $40.27 | $39.94 | $40.13 | $37.38 | 23,303,044 |
2019-06-04 | $40.19 | $40.44 | $40.10 | $40.39 | $37.62 | 25,653,498 |
2019-06-03 | $40.49 | $40.69 | $40.40 | $40.54 | $37.76 | 21,418,822 |
2019-05-31 | $40.12 | $40.46 | $40.05 | $40.37 | $37.61 | 21,758,322 |
2019-05-30 | $40.39 | $40.57 | $40.33 | $40.49 | $37.72 | 17,860,405 |
2019-05-29 | $40.14 | $40.50 | $40.10 | $40.48 | $37.71 | 27,176,357 |
2019-05-28 | $40.39 | $40.50 | $40.11 | $40.13 | $37.38 | 20,314,077 |
2019-05-24 | $40.22 | $40.26 | $39.90 | $39.93 | $37.20 | 20,955,245 |
2019-05-23 | $40.02 | $40.18 | $39.91 | $40.12 | $37.37 | 34,501,726 |
2019-05-22 | $40.58 | $40.72 | $40.47 | $40.62 | $37.84 | 21,527,349 |
2019-05-21 | $40.79 | $40.88 | $40.63 | $40.85 | $38.05 | 24,565,400 |
2019-05-20 | $40.43 | $40.63 | $40.29 | $40.41 | $37.64 | 27,478,633 |
2019-05-17 | $40.84 | $41.22 | $40.80 | $40.97 | $38.17 | 49,660,748 |
2019-05-16 | $41.66 | $41.98 | $41.64 | $41.66 | $38.81 | 28,764,649 |
2019-05-15 | $41.25 | $41.57 | $41.22 | $41.47 | $38.63 | 35,234,603 |
2019-05-14 | $41.29 | $41.47 | $41.14 | $41.27 | $38.44 | 42,386,084 |
2019-05-13 | $40.70 | $40.81 | $40.32 | $40.62 | $37.84 | 69,409,629 |
2019-05-10 | $41.76 | $42.17 | $41.27 | $41.97 | $39.10 | 42,922,828 |
2019-05-09 | $41.46 | $42.02 | $41.08 | $41.70 | $38.85 | 52,472,213 |
2019-05-08 | $42.45 | $42.74 | $42.27 | $42.42 | $39.52 | 40,245,492 |
2019-05-07 | $42.98 | $43.04 | $42.29 | $42.56 | $39.65 | 50,557,775 |
2019-05-06 | $43.19 | $43.86 | $43.14 | $43.74 | $40.75 | 47,513,887 |
2019-05-03 | $44.68 | $44.96 | $44.65 | $44.91 | $41.84 | 24,973,136 |
2019-05-02 | $44.33 | $44.44 | $44.02 | $44.12 | $41.10 | 22,893,510 |
2019-05-01 | $44.68 | $44.98 | $44.25 | $44.28 | $41.25 | 30,447,943 |
2019-04-30 | $44.52 | $44.66 | $44.28 | $44.49 | $41.44 | 23,225,237 |
2019-04-29 | $44.75 | $44.81 | $44.68 | $44.76 | $41.70 | 15,551,258 |
2019-04-26 | $44.54 | $44.62 | $44.37 | $44.60 | $41.55 | 19,653,853 |
2019-04-25 | $44.25 | $44.34 | $44.05 | $44.34 | $41.30 | 25,357,879 |
2019-04-24 | $45.03 | $45.03 | $44.52 | $44.62 | $41.57 | 33,678,658 |
2019-04-23 | $45.24 | $45.43 | $45.18 | $45.30 | $42.20 | 18,240,054 |
2019-04-22 | $45.09 | $45.37 | $45.03 | $45.31 | $42.21 | 21,838,612 |
2019-04-18 | $45.58 | $45.83 | $45.47 | $45.73 | $42.60 | 29,564,229 |
2019-04-17 | $45.90 | $45.95 | $45.61 | $45.66 | $42.53 | 26,866,964 |
2019-04-16 | $45.60 | $45.62 | $45.43 | $45.60 | $42.48 | 29,141,150 |
2019-04-15 | $45.18 | $45.19 | $44.83 | $44.93 | $41.85 | 28,410,019 |
2019-04-12 | $45.50 | $45.56 | $45.39 | $45.44 | $42.33 | 22,395,257 |
2019-04-11 | $45.00 | $45.03 | $44.76 | $44.89 | $41.82 | 25,167,512 |
2019-04-10 | $45.47 | $45.59 | $45.35 | $45.52 | $42.40 | 18,675,519 |
2019-04-09 | $45.67 | $45.70 | $45.53 | $45.61 | $42.49 | 14,427,874 |
2019-04-08 | $45.68 | $45.81 | $45.53 | $45.71 | $42.58 | 27,106,336 |
2019-04-05 | $45.74 | $45.96 | $45.65 | $45.85 | $42.71 | 29,393,974 |
2019-04-04 | $45.26 | $45.55 | $45.22 | $45.53 | $42.41 | 46,986,042 |
2019-04-03 | $45.20 | $45.51 | $44.94 | $45.06 | $41.98 | 40,994,751 |
2019-04-02 | $44.85 | $44.86 | $44.56 | $44.74 | $41.68 | 21,593,370 |
2019-04-01 | $44.84 | $44.99 | $44.72 | $44.98 | $41.90 | 28,289,264 |
2019-03-29 | $44.23 | $44.39 | $44.03 | $44.27 | $41.24 | 36,710,665 |
2019-03-28 | $43.63 | $43.85 | $43.52 | $43.83 | $40.83 | 25,521,157 |
2019-03-27 | $43.61 | $43.67 | $43.30 | $43.49 | $40.51 | 21,763,596 |
2019-03-26 | $43.57 | $43.67 | $43.38 | $43.57 | $40.59 | 25,424,700 |
2019-03-25 | $43.34 | $43.62 | $43.31 | $43.50 | $40.52 | 20,566,187 |
2019-03-22 | $44.13 | $44.21 | $43.58 | $43.59 | $40.61 | 41,672,237 |
2019-03-21 | $44.37 | $44.89 | $44.36 | $44.89 | $41.82 | 30,398,128 |
2019-03-20 | $44.72 | $45.38 | $44.46 | $44.90 | $41.83 | 41,491,398 |
2019-03-19 | $45.19 | $45.31 | $44.99 | $45.17 | $42.08 | 28,020,498 |
2019-03-18 | $45.00 | $45.10 | $44.83 | $44.99 | $41.91 | 31,178,337 |
2019-03-15 | $44.26 | $44.54 | $44.24 | $44.46 | $41.42 | 28,235,896 |
2019-03-14 | $43.90 | $43.93 | $43.67 | $43.85 | $40.85 | 19,441,284 |
2019-03-13 | $44.02 | $44.13 | $43.92 | $43.99 | $40.98 | 17,247,065 |
2019-03-12 | $44.02 | $44.16 | $43.88 | $44.11 | $41.09 | 28,194,537 |
2019-03-11 | $43.24 | $43.70 | $43.24 | $43.60 | $40.62 | 26,769,222 |
2019-03-08 | $42.68 | $42.86 | $42.51 | $42.75 | $39.82 | 41,134,504 |
2019-03-07 | $44.08 | $44.08 | $43.45 | $43.53 | $40.55 | 47,114,399 |
2019-03-06 | $44.86 | $44.88 | $44.51 | $44.52 | $41.47 | 34,863,963 |
2019-03-05 | $44.67 | $45.02 | $44.53 | $44.97 | $41.89 | 28,049,133 |
2019-03-04 | $44.74 | $44.74 | $44.00 | $44.42 | $41.38 | 37,436,507 |
2019-03-01 | $44.35 | $44.39 | $44.00 | $44.17 | $41.15 | 33,528,524 |
2019-02-28 | $43.85 | $43.88 | $43.59 | $43.63 | $40.64 | 24,482,698 |
2019-02-27 | $44.13 | $44.20 | $43.87 | $43.93 | $40.92 | 29,161,158 |
2019-02-26 | $44.48 | $44.75 | $44.40 | $44.65 | $41.59 | 33,462,397 |
2019-02-25 | $44.96 | $45.25 | $44.91 | $45.02 | $41.94 | 40,374,858 |
2019-02-22 | $44.07 | $44.23 | $43.95 | $44.14 | $41.12 | 34,023,602 |
2019-02-21 | $43.61 | $43.63 | $43.35 | $43.40 | $40.43 | 25,068,723 |
2019-02-20 | $43.41 | $43.74 | $43.38 | $43.50 | $40.52 | 23,291,220 |
2019-02-19 | $42.70 | $43.35 | $42.70 | $43.25 | $40.29 | 28,315,587 |
2019-02-15 | $42.57 | $42.73 | $42.47 | $42.63 | $39.71 | 34,904,626 |
2019-02-14 | $42.72 | $43.04 | $42.57 | $42.86 | $39.93 | 25,409,254 |
2019-02-13 | $43.28 | $43.32 | $42.87 | $43.02 | $40.07 | 25,797,471 |
2019-02-12 | $42.72 | $42.79 | $42.56 | $42.62 | $39.70 | 19,397,599 |
2019-02-11 | $42.71 | $42.79 | $42.49 | $42.54 | $39.63 | 20,631,342 |
2019-02-08 | $42.38 | $42.68 | $42.05 | $42.42 | $39.52 | 23,090,009 |
2019-02-07 | $42.61 | $42.87 | $41.96 | $42.41 | $39.51 | 33,289,519 |
2019-02-06 | $43.40 | $43.49 | $42.79 | $42.88 | $39.94 | 25,501,563 |
2019-02-05 | $43.01 | $43.55 | $42.89 | $43.41 | $40.44 | 29,621,895 |
2019-02-04 | $42.64 | $42.94 | $42.57 | $42.79 | $39.86 | 24,325,902 |
2019-02-01 | $42.69 | $42.88 | $42.53 | $42.74 | $39.81 | 30,566,624 |
2019-01-31 | $42.66 | $43.17 | $42.65 | $43.14 | $40.19 | 48,172,546 |
2019-01-30 | $42.10 | $42.67 | $41.96 | $42.58 | $39.67 | 37,140,370 |
2019-01-29 | $41.95 | $42.02 | $41.75 | $41.84 | $38.98 | 16,812,572 |
2019-01-28 | $41.73 | $41.87 | $41.55 | $41.84 | $38.98 | 22,483,692 |
2019-01-25 | $42.00 | $42.37 | $42.00 | $42.19 | $39.30 | 33,704,917 |
2019-01-24 | $41.09 | $41.47 | $41.07 | $41.41 | $38.58 | 26,067,872 |
2019-01-23 | $41.03 | $41.04 | $40.65 | $40.98 | $38.17 | 19,691,918 |
2019-01-22 | $40.76 | $40.81 | $40.26 | $40.52 | $37.75 | 32,566,087 |
2019-01-18 | $41.30 | $41.60 | $41.19 | $41.37 | $38.54 | 33,319,847 |
2019-01-17 | $40.55 | $41.24 | $40.54 | $40.97 | $38.17 | 34,536,713 |
2019-01-16 | $40.67 | $41.07 | $40.66 | $40.84 | $38.04 | 28,645,689 |
2019-01-15 | $40.33 | $40.53 | $40.17 | $40.30 | $37.54 | 26,199,271 |
2019-01-14 | $39.75 | $40.11 | $39.70 | $39.91 | $37.18 | 18,481,921 |
2019-01-11 | $40.28 | $40.48 | $40.20 | $40.39 | $37.62 | 18,580,476 |
2019-01-10 | $40.13 | $40.61 | $40.10 | $40.57 | $37.79 | 25,310,245 |
2019-01-09 | $40.14 | $40.66 | $40.09 | $40.33 | $37.57 | 40,136,352 |
2019-01-08 | $39.58 | $39.79 | $39.36 | $39.65 | $36.94 | 32,023,797 |
2019-01-07 | $39.19 | $39.59 | $39.10 | $39.47 | $36.77 | 28,189,788 |
2019-01-04 | $38.96 | $39.65 | $38.86 | $39.38 | $36.68 | 45,264,782 |
2019-01-03 | $38.28 | $38.37 | $38.00 | $38.09 | $35.48 | 30,627,003 |
2019-01-02 | $38.27 | $38.78 | $38.24 | $38.76 | $36.11 | 30,521,462 |
2018-12-31 | $39.54 | $39.57 | $38.95 | $39.08 | $36.40 | 18,322,685 |
2018-12-28 | $39.12 | $39.33 | $38.92 | $39.07 | $36.40 | 24,800,256 |
2018-12-27 | $38.61 | $39.12 | $38.38 | $39.09 | $36.41 | 35,999,845 |
2018-12-26 | $38.92 | $39.48 | $38.41 | $39.46 | $36.76 | 32,870,086 |
2018-12-24 | $38.90 | $39.23 | $38.60 | $38.67 | $36.02 | 17,081,157 |
2018-12-21 | $39.19 | $39.53 | $38.82 | $38.98 | $36.31 | 36,337,634 |
2018-12-20 | $39.34 | $39.51 | $38.96 | $39.27 | $36.58 | 54,806,818 |
2018-12-19 | $39.95 | $40.23 | $38.79 | $39.31 | $36.62 | 60,141,387 |
2018-12-18 | $40.13 | $40.37 | $39.87 | $39.97 | $37.23 | 32,287,626 |
2018-12-17 | $40.81 | $41.10 | $40.36 | $40.55 | $37.36 | 48,713,050 |
2018-12-14 | $41.06 | $41.38 | $40.98 | $41.13 | $37.89 | 39,195,099 |
2018-12-13 | $41.71 | $41.80 | $41.50 | $41.59 | $38.32 | 31,964,134 |
2018-12-12 | $41.51 | $41.81 | $41.22 | $41.26 | $38.01 | 43,596,162 |
2018-12-11 | $40.84 | $40.88 | $40.32 | $40.67 | $37.47 | 33,732,600 |
2018-12-10 | $40.37 | $40.61 | $39.80 | $40.42 | $37.24 | 41,488,504 |
2018-12-07 | $41.23 | $41.49 | $40.42 | $40.58 | $37.38 | 51,981,636 |
2018-12-06 | $40.83 | $41.45 | $40.59 | $41.45 | $38.19 | 60,013,434 |
2018-12-04 | $42.78 | $42.84 | $41.83 | $42.00 | $38.69 | 51,088,672 |
2018-12-03 | $43.03 | $43.06 | $42.44 | $42.65 | $39.29 | 62,574,750 |
2018-11-30 | $41.62 | $42.11 | $41.42 | $42.02 | $38.71 | 45,521,316 |
2018-11-29 | $41.55 | $41.78 | $41.25 | $41.44 | $38.18 | 51,899,097 |
2018-11-28 | $41.48 | $42.20 | $41.29 | $42.11 | $38.79 | 58,090,573 |
2018-11-27 | $40.80 | $41.22 | $40.68 | $41.19 | $37.95 | 23,974,804 |
2018-11-26 | $41.04 | $41.25 | $40.94 | $41.13 | $37.89 | 32,289,098 |
2018-11-23 | $40.21 | $40.58 | $40.21 | $40.31 | $37.14 | 23,611,902 |
2018-11-21 | $41.04 | $41.25 | $40.77 | $40.90 | $37.68 | 32,956,059 |
2018-11-20 | $40.25 | $40.52 | $39.95 | $40.15 | $36.99 | 31,192,152 |
2018-11-19 | $41.16 | $41.26 | $40.57 | $40.78 | $37.57 | 32,064,158 |
2018-11-16 | $41.04 | $41.82 | $40.93 | $41.46 | $38.20 | 47,186,166 |
2018-11-15 | $40.62 | $41.70 | $40.51 | $41.28 | $38.03 | 62,021,009 |
2018-11-14 | $40.75 | $40.87 | $40.17 | $40.53 | $37.34 | 40,206,318 |
2018-11-13 | $40.26 | $40.84 | $40.06 | $40.34 | $37.16 | 48,354,235 |
2018-11-12 | $39.90 | $39.96 | $39.44 | $39.54 | $36.43 | 22,649,700 |
2018-11-09 | $39.99 | $40.09 | $39.58 | $39.89 | $36.75 | 47,290,657 |
2018-11-08 | $41.38 | $41.58 | $40.75 | $41.00 | $37.77 | 36,277,910 |
2018-11-07 | $41.65 | $42.03 | $41.36 | $41.97 | $38.67 | 38,296,352 |
2018-11-06 | $41.02 | $41.22 | $40.91 | $41.13 | $37.89 | 18,043,216 |
2018-11-05 | $40.95 | $41.26 | $40.90 | $41.13 | $37.89 | 23,627,530 |
2018-11-02 | $41.65 | $41.95 | $40.54 | $41.08 | $37.85 | 49,165,871 |
2018-11-01 | $39.98 | $41.02 | $39.83 | $40.94 | $37.72 | 68,068,477 |
2018-10-31 | $39.18 | $39.56 | $39.11 | $39.29 | $36.20 | 27,443,288 |
2018-10-30 | $38.43 | $38.85 | $38.35 | $38.81 | $35.75 | 33,135,815 |
2018-10-29 | $39.05 | $39.12 | $37.85 | $38.26 | $35.25 | 36,120,367 |
2018-10-26 | $38.81 | $39.41 | $38.63 | $38.98 | $35.91 | 51,478,763 |
2018-10-25 | $39.16 | $39.87 | $39.13 | $39.62 | $36.50 | 33,292,137 |
2018-10-24 | $39.69 | $39.80 | $38.73 | $38.73 | $35.68 | 31,928,010 |
2018-10-23 | $39.28 | $40.20 | $39.14 | $39.89 | $36.75 | 51,148,988 |
2018-10-22 | $40.60 | $40.71 | $40.28 | $40.54 | $37.35 | 32,968,753 |
2018-10-19 | $39.47 | $39.81 | $39.31 | $39.48 | $36.37 | 38,725,946 |
2018-10-18 | $39.22 | $39.26 | $38.49 | $38.64 | $35.60 | 42,239,521 |
2018-10-17 | $39.99 | $40.05 | $39.58 | $39.75 | $36.62 | 24,025,979 |
2018-10-16 | $39.66 | $40.27 | $39.64 | $40.24 | $37.07 | 30,376,841 |
2018-10-15 | $39.48 | $39.79 | $39.31 | $39.51 | $36.40 | 24,447,009 |
2018-10-12 | $39.99 | $40.16 | $39.53 | $40.09 | $36.93 | 48,716,537 |
2018-10-11 | $39.27 | $39.81 | $38.64 | $39.08 | $36.00 | 77,242,932 |
2018-10-10 | $40.49 | $40.52 | $39.43 | $39.43 | $36.33 | 45,927,891 |
2018-10-09 | $40.42 | $40.67 | $40.23 | $40.52 | $37.33 | 23,741,267 |
2018-10-08 | $40.24 | $40.71 | $40.17 | $40.59 | $37.39 | 23,282,441 |
2018-10-05 | $41.00 | $41.03 | $40.46 | $40.89 | $37.67 | 26,649,030 |
2018-10-04 | $41.21 | $41.21 | $40.48 | $40.72 | $37.51 | 53,172,650 |
2018-10-03 | $42.23 | $42.26 | $41.61 | $41.74 | $38.45 | 20,062,872 |
2018-10-02 | $41.94 | $42.23 | $41.90 | $41.98 | $38.67 | 35,665,734 |
2018-10-01 | $43.09 | $43.23 | $42.89 | $43.02 | $39.63 | 18,814,245 |
2018-09-28 | $42.92 | $43.11 | $42.67 | $42.82 | $39.45 | 20,767,243 |
2018-09-27 | $43.01 | $43.27 | $42.93 | $43.04 | $39.65 | 26,354,524 |
2018-09-26 | $43.11 | $43.63 | $43.02 | $43.03 | $39.64 | 24,249,525 |
2018-09-25 | $42.85 | $42.93 | $42.71 | $42.84 | $39.47 | 19,372,520 |
2018-09-24 | $42.66 | $42.71 | $42.36 | $42.64 | $39.28 | 24,839,717 |
2018-09-21 | $43.40 | $43.45 | $43.11 | $43.12 | $39.72 | 51,637,751 |
2018-09-20 | $42.78 | $42.87 | $42.52 | $42.79 | $39.42 | 31,091,910 |
2018-09-19 | $42.39 | $42.68 | $42.37 | $42.54 | $39.19 | 27,435,530 |
2018-09-18 | $41.46 | $41.90 | $41.46 | $41.81 | $38.52 | 22,287,946 |
2018-09-17 | $41.07 | $41.35 | $40.99 | $41.08 | $37.85 | 32,388,723 |
2018-09-14 | $41.54 | $41.66 | $41.02 | $41.23 | $37.98 | 45,780,489 |
2018-09-13 | $41.70 | $41.98 | $41.42 | $41.68 | $38.40 | 55,438,876 |
2018-09-12 | $40.02 | $41.02 | $39.97 | $40.75 | $37.54 | 60,840,987 |
2018-09-11 | $39.92 | $40.41 | $39.82 | $40.39 | $37.21 | 31,613,549 |
2018-09-10 | $40.83 | $40.84 | $40.44 | $40.53 | $37.34 | 15,888,660 |
2018-09-07 | $40.80 | $41.27 | $40.67 | $40.91 | $37.69 | 25,440,456 |
2018-09-06 | $41.46 | $41.56 | $41.05 | $41.38 | $38.12 | 20,572,571 |
2018-09-05 | $41.35 | $41.46 | $41.07 | $41.29 | $38.04 | 26,749,531 |
2018-09-04 | $42.22 | $42.22 | $41.89 | $42.09 | $38.78 | 22,628,322 |
2018-08-31 | $42.24 | $42.54 | $41.97 | $42.39 | $39.05 | 29,493,875 |
2018-08-30 | $42.69 | $42.71 | $42.09 | $42.30 | $38.97 | 43,466,646 |
2018-08-29 | $43.15 | $43.58 | $43.02 | $43.56 | $40.13 | 17,135,922 |
2018-08-28 | $43.45 | $43.46 | $43.04 | $43.14 | $39.74 | 20,369,566 |
2018-08-27 | $43.42 | $43.75 | $43.31 | $43.35 | $39.94 | 28,313,751 |
2018-08-24 | $42.45 | $42.73 | $42.36 | $42.60 | $39.25 | 24,170,850 |
2018-08-23 | $42.34 | $42.45 | $41.88 | $41.98 | $38.67 | 37,892,124 |
2018-08-22 | $42.68 | $42.89 | $42.60 | $42.72 | $39.36 | 18,040,984 |
2018-08-21 | $42.19 | $42.51 | $42.17 | $42.42 | $39.08 | 29,165,846 |
2018-08-20 | $41.50 | $41.69 | $41.42 | $41.67 | $38.39 | 22,424,388 |
2018-08-17 | $40.62 | $41.65 | $40.52 | $41.52 | $38.25 | 51,126,728 |
2018-08-16 | $41.01 | $41.33 | $40.91 | $40.98 | $37.75 | 33,838,697 |
2018-08-15 | $40.33 | $40.66 | $40.04 | $40.59 | $37.39 | 54,101,770 |
2018-08-14 | $41.73 | $42.14 | $41.69 | $42.06 | $38.75 | 27,870,333 |
2018-08-13 | $42.44 | $42.58 | $42.07 | $42.15 | $38.83 | 20,514,512 |
2018-08-10 | $42.71 | $42.87 | $42.49 | $42.77 | $39.40 | 29,326,995 |
2018-08-09 | $43.36 | $43.61 | $43.24 | $43.29 | $39.88 | 22,012,873 |
2018-08-08 | $42.50 | $42.71 | $42.26 | $42.67 | $39.31 | 15,574,839 |
2018-08-07 | $42.80 | $42.99 | $42.75 | $42.84 | $39.47 | 22,857,040 |
2018-08-06 | $41.79 | $41.99 | $41.69 | $41.91 | $38.61 | 13,923,574 |
2018-08-03 | $42.00 | $42.24 | $41.93 | $42.14 | $38.82 | 18,099,252 |
2018-08-02 | $41.63 | $42.18 | $41.57 | $42.11 | $38.79 | 30,635,129 |
2018-08-01 | $42.78 | $42.90 | $42.43 | $42.65 | $39.29 | 28,691,470 |
2018-07-31 | $43.33 | $43.80 | $43.15 | $43.62 | $40.19 | 30,970,130 |
2018-07-30 | $43.50 | $43.60 | $43.21 | $43.31 | $39.90 | 9,826,478 |
2018-07-27 | $43.49 | $43.66 | $43.18 | $43.43 | $40.01 | 15,788,996 |
2018-07-26 | $43.51 | $43.65 | $43.34 | $43.44 | $40.02 | 22,324,421 |
2018-07-25 | $43.83 | $44.32 | $43.72 | $44.29 | $40.80 | 25,671,670 |
2018-07-24 | $43.52 | $43.83 | $43.52 | $43.67 | $40.23 | 43,350,369 |
2018-07-23 | $42.27 | $42.34 | $42.18 | $42.29 | $38.96 | 13,400,858 |
2018-07-20 | $41.93 | $42.40 | $41.90 | $42.39 | $39.05 | 29,884,023 |
2018-07-19 | $41.52 | $41.78 | $41.23 | $41.40 | $38.14 | 33,097,906 |
2018-07-18 | $41.95 | $42.19 | $41.75 | $42.16 | $38.84 | 19,164,830 |
2018-07-17 | $41.92 | $42.44 | $41.88 | $42.34 | $39.01 | 14,437,968 |
2018-07-16 | $42.47 | $42.55 | $42.33 | $42.41 | $39.07 | 14,458,863 |
2018-07-13 | $42.64 | $42.94 | $42.57 | $42.90 | $39.52 | 16,474,685 |
2018-07-12 | $42.87 | $43.03 | $42.74 | $42.94 | $39.56 | 23,003,372 |
2018-07-11 | $42.25 | $42.49 | $41.92 | $42.16 | $38.84 | 21,451,747 |
2018-07-10 | $42.90 | $43.05 | $42.68 | $43.03 | $39.64 | 20,659,718 |
2018-07-09 | $42.90 | $43.25 | $42.83 | $43.23 | $39.83 | 20,980,528 |
2018-07-06 | $41.83 | $42.52 | $41.78 | $42.34 | $39.01 | 22,655,314 |
2018-07-05 | $42.12 | $42.17 | $41.67 | $41.95 | $38.65 | 22,029,492 |
2018-07-03 | $42.56 | $42.57 | $42.06 | $42.08 | $38.77 | 12,393,502 |
2018-07-02 | $42.14 | $42.29 | $41.81 | $42.09 | $38.78 | 29,289,138 |
2018-06-29 | $42.97 | $43.16 | $42.80 | $42.97 | $39.59 | 29,799,325 |
2018-06-28 | $41.91 | $42.37 | $41.84 | $42.36 | $39.02 | 26,722,776 |
2018-06-27 | $42.73 | $42.85 | $41.90 | $41.99 | $38.68 | 35,818,400 |
2018-06-26 | $43.21 | $43.43 | $43.03 | $43.20 | $39.80 | 23,681,245 |
2018-06-25 | $43.41 | $43.47 | $42.87 | $43.25 | $39.84 | 39,162,091 |
2018-06-22 | $44.25 | $44.26 | $43.99 | $44.20 | $40.72 | 18,930,406 |
2018-06-21 | $44.17 | $44.20 | $43.64 | $43.66 | $40.22 | 34,309,858 |
2018-06-20 | $44.87 | $44.91 | $44.55 | $44.72 | $41.20 | 16,730,490 |
2018-06-19 | $44.68 | $45.02 | $44.46 | $44.97 | $41.43 | 30,211,276 |
2018-06-18 | $46.10 | $46.37 | $45.78 | $46.25 | $42.04 | 27,192,280 |
2018-06-15 | $46.52 | $46.82 | $46.25 | $46.81 | $42.55 | 26,379,444 |
2018-06-14 | $47.27 | $47.36 | $47.02 | $47.07 | $42.79 | 17,693,081 |
2018-06-13 | $47.64 | $47.76 | $47.11 | $47.22 | $42.92 | 26,708,744 |
2018-06-12 | $48.09 | $48.10 | $47.70 | $47.96 | $43.60 | 15,549,550 |
2018-06-11 | $47.98 | $48.13 | $47.94 | $48.02 | $43.65 | 13,100,378 |
2018-06-08 | $47.98 | $48.29 | $47.86 | $48.21 | $43.82 | 15,994,345 |
2018-06-07 | $48.91 | $48.93 | $48.22 | $48.47 | $44.06 | 21,809,092 |
2018-06-06 | $48.32 | $48.77 | $48.19 | $48.77 | $44.33 | 15,472,169 |
2018-06-05 | $48.07 | $48.15 | $47.89 | $48.06 | $43.69 | 10,884,179 |
2018-06-04 | $47.83 | $48.04 | $47.79 | $47.97 | $43.61 | 13,899,937 |
2018-06-01 | $46.99 | $47.41 | $46.99 | $47.28 | $42.98 | 23,839,159 |
2018-05-31 | $46.61 | $46.98 | $46.46 | $46.70 | $42.45 | 19,915,804 |
2018-05-30 | $46.03 | $46.47 | $45.89 | $46.32 | $42.11 | 17,373,839 |
2018-05-29 | $46.67 | $46.74 | $45.90 | $46.11 | $41.92 | 30,148,587 |
2018-05-25 | $46.99 | $47.16 | $46.87 | $47.12 | $42.83 | 10,649,873 |
2018-05-24 | $47.30 | $47.37 | $46.77 | $47.22 | $42.92 | 14,216,632 |
2018-05-23 | $47.12 | $47.58 | $47.03 | $47.51 | $43.19 | 18,342,269 |
2018-05-22 | $48.25 | $48.55 | $47.99 | $48.03 | $43.66 | 15,770,124 |
2018-05-21 | $48.27 | $48.42 | $48.09 | $48.28 | $43.89 | 11,223,720 |
2018-05-18 | $47.97 | $48.00 | $47.74 | $47.89 | $43.53 | 12,264,779 |
2018-05-17 | $48.06 | $48.23 | $47.69 | $47.79 | $43.44 | 17,962,034 |
2018-05-16 | $48.26 | $48.70 | $48.22 | $48.60 | $44.18 | 18,166,931 |
2018-05-15 | $47.85 | $47.93 | $47.59 | $47.81 | $43.46 | 21,923,068 |
2018-05-14 | $48.79 | $48.93 | $48.56 | $48.63 | $44.21 | 17,785,485 |
2018-05-11 | $48.24 | $48.28 | $47.98 | $48.16 | $43.78 | 24,765,254 |
2018-05-10 | $47.61 | $48.16 | $47.58 | $48.02 | $43.65 | 28,428,219 |
2018-05-09 | $47.36 | $47.48 | $47.06 | $47.42 | $43.11 | 25,218,505 |
2018-05-08 | $47.00 | $47.02 | $46.60 | $46.97 | $42.70 | 20,170,649 |
2018-05-07 | $46.24 | $46.52 | $46.21 | $46.29 | $42.08 | 13,757,265 |
2018-05-04 | $45.85 | $46.77 | $45.78 | $46.54 | $42.31 | 21,877,008 |
2018-05-03 | $46.28 | $46.63 | $45.65 | $46.45 | $42.22 | 33,630,533 |
2018-05-02 | $47.12 | $47.13 | $46.66 | $46.75 | $42.50 | 17,749,582 |
2018-05-01 | $46.78 | $46.97 | $46.24 | $46.88 | $42.62 | 25,586,478 |
2018-04-30 | $47.52 | $47.55 | $46.90 | $46.93 | $42.66 | 21,743,872 |
2018-04-27 | $46.71 | $46.95 | $46.54 | $46.87 | $42.61 | 13,885,974 |
2018-04-26 | $46.38 | $46.88 | $46.28 | $46.79 | $42.53 | 22,187,571 |
2018-04-25 | $46.65 | $46.73 | $46.35 | $46.58 | $42.34 | 26,896,475 |
2018-04-24 | $47.45 | $47.62 | $46.72 | $46.97 | $42.70 | 38,221,141 |
2018-04-23 | $46.42 | $46.66 | $46.23 | $46.39 | $42.17 | 12,030,044 |
2018-04-20 | $46.67 | $46.74 | $46.24 | $46.42 | $42.20 | 22,290,829 |
2018-04-19 | $47.46 | $47.46 | $46.90 | $47.08 | $42.80 | 30,350,249 |
2018-04-18 | $46.65 | $47.13 | $46.59 | $46.92 | $42.65 | 25,368,553 |
2018-04-17 | $46.70 | $47.15 | $46.65 | $47.03 | $42.75 | 20,758,372 |
2018-04-16 | $46.76 | $47.03 | $46.61 | $47.01 | $42.73 | 19,320,701 |
2018-04-13 | $48.06 | $48.07 | $47.43 | $47.60 | $43.27 | 20,740,717 |
2018-04-12 | $47.99 | $48.36 | $47.88 | $48.24 | $43.85 | 15,856,291 |
2018-04-11 | $47.84 | $48.30 | $47.81 | $48.06 | $43.69 | 20,761,329 |
2018-04-10 | $47.76 | $48.11 | $47.58 | $48.00 | $43.63 | 28,388,473 |
2018-04-09 | $46.62 | $47.10 | $46.27 | $46.53 | $42.30 | 27,123,247 |
2018-04-06 | $46.33 | $46.84 | $45.64 | $45.97 | $41.79 | 32,534,012 |
2018-04-05 | $47.05 | $47.31 | $46.86 | $46.99 | $42.72 | 18,442,226 |
2018-04-04 | $45.51 | $46.95 | $45.46 | $46.89 | $42.62 | 29,037,979 |
2018-04-03 | $46.90 | $47.01 | $46.49 | $46.93 | $42.66 | 25,914,075 |
2018-04-02 | $46.82 | $47.14 | $45.72 | $46.21 | $42.01 | 30,455,090 |
2018-03-29 | $46.73 | $47.47 | $46.70 | $47.24 | $42.94 | 25,106,545 |
2018-03-28 | $46.61 | $46.91 | $46.17 | $46.65 | $42.41 | 27,992,153 |
2018-03-27 | $47.83 | $47.97 | $46.80 | $47.06 | $42.78 | 29,273,528 |
2018-03-26 | $47.30 | $47.82 | $46.70 | $47.74 | $43.40 | 37,099,831 |
2018-03-23 | $46.91 | $47.02 | $45.94 | $45.97 | $41.79 | 45,993,049 |
2018-03-22 | $47.59 | $47.91 | $47.09 | $47.12 | $42.83 | 43,079,018 |
2018-03-21 | $48.67 | $49.28 | $48.57 | $49.00 | $44.54 | 23,878,202 |
2018-03-20 | $49.10 | $49.42 | $49.03 | $49.23 | $44.75 | 20,328,979 |
2018-03-19 | $48.84 | $48.91 | $48.30 | $48.57 | $44.15 | 23,984,777 |
2018-03-16 | $48.90 | $49.24 | $48.88 | $49.19 | $44.72 | 19,484,389 |
2018-03-15 | $49.14 | $49.35 | $48.76 | $49.01 | $44.55 | 21,360,960 |
2018-03-14 | $49.07 | $49.17 | $48.35 | $48.71 | $44.28 | 22,768,174 |
2018-03-13 | $49.39 | $49.44 | $48.32 | $48.43 | $44.02 | 25,050,531 |
2018-03-12 | $49.12 | $49.29 | $48.84 | $49.12 | $44.65 | 17,269,798 |
2018-03-09 | $48.33 | $49.05 | $48.24 | $49.01 | $44.55 | 21,871,973 |
2018-03-08 | $47.89 | $47.93 | $47.47 | $47.68 | $43.34 | 17,840,378 |
2018-03-07 | $47.25 | $47.56 | $46.89 | $47.50 | $43.18 | 21,611,797 |
2018-03-06 | $48.00 | $48.06 | $47.40 | $47.62 | $43.29 | 18,763,828 |
2018-03-05 | $46.43 | $47.39 | $46.43 | $47.25 | $42.95 | 27,696,319 |
2018-03-02 | $46.42 | $47.39 | $46.15 | $47.26 | $42.96 | 25,770,033 |
2018-03-01 | $47.96 | $48.24 | $46.76 | $47.26 | $42.96 | 40,822,841 |
2018-02-28 | $48.10 | $48.11 | $47.20 | $47.22 | $42.92 | 28,171,029 |
2018-02-27 | $49.10 | $49.29 | $48.20 | $48.20 | $43.82 | 33,989,090 |
2018-02-26 | $49.85 | $50.36 | $49.63 | $50.34 | $45.76 | 14,402,221 |
2018-02-23 | $49.53 | $49.75 | $49.25 | $49.70 | $45.18 | 12,658,829 |
2018-02-22 | $48.97 | $49.39 | $48.75 | $48.78 | $44.34 | 19,719,231 |
2018-02-21 | $49.54 | $50.18 | $49.01 | $49.08 | $44.62 | 24,299,626 |
2018-02-20 | $48.30 | $48.64 | $48.24 | $48.37 | $43.97 | 26,476,819 |
2018-02-16 | $49.28 | $49.95 | $49.16 | $49.37 | $44.88 | 22,746,848 |
2018-02-15 | $49.14 | $49.67 | $48.63 | $49.36 | $44.87 | 30,227,996 |
2018-02-14 | $46.75 | $48.15 | $46.75 | $48.11 | $43.73 | 33,366,334 |
2018-02-13 | $46.27 | $46.82 | $46.16 | $46.69 | $42.44 | 18,771,707 |
2018-02-12 | $46.37 | $47.04 | $46.00 | $46.69 | $42.44 | 29,448,093 |
2018-02-09 | $45.92 | $46.48 | $44.60 | $46.12 | $41.92 | 50,911,758 |
2018-02-08 | $47.99 | $48.00 | $46.05 | $46.05 | $41.86 | 56,718,859 |
2018-02-07 | $48.60 | $49.28 | $48.02 | $48.06 | $43.69 | 52,692,935 |
2018-02-06 | $48.86 | $51.41 | $48.80 | $50.77 | $46.15 | 75,745,442 |
2018-02-05 | $51.66 | $52.01 | $49.63 | $49.88 | $45.34 | 59,647,110 |
2018-02-02 | $52.03 | $52.07 | $51.03 | $51.07 | $46.42 | 31,571,726 |
2018-02-01 | $52.06 | $52.32 | $51.78 | $51.91 | $47.19 | 20,077,780 |
2018-01-31 | $52.94 | $53.02 | $52.26 | $52.67 | $47.88 | 20,032,589 |
2018-01-30 | $52.22 | $52.35 | $51.80 | $51.98 | $47.25 | 22,685,837 |
2018-01-29 | $52.93 | $53.08 | $52.77 | $52.85 | $48.04 | 21,337,733 |
2018-01-26 | $53.69 | $54.00 | $53.58 | $54.00 | $49.09 | 22,540,076 |
2018-01-25 | $52.62 | $52.98 | $52.32 | $52.64 | $47.85 | 19,170,758 |
2018-01-24 | $53.41 | $53.69 | $53.07 | $53.35 | $48.50 | 21,686,425 |
2018-01-23 | $52.77 | $53.04 | $52.64 | $53.03 | $48.21 | 21,382,762 |
2018-01-22 | $51.81 | $52.21 | $51.77 | $52.21 | $47.46 | 12,913,723 |
2018-01-19 | $51.52 | $51.93 | $51.45 | $51.92 | $47.20 | 17,866,173 |
2018-01-18 | $50.90 | $51.14 | $50.80 | $51.07 | $46.42 | 13,353,156 |
2018-01-17 | $50.36 | $50.84 | $50.33 | $50.72 | $46.11 | 16,127,882 |
2018-01-16 | $50.14 | $50.36 | $49.67 | $49.80 | $45.27 | 16,052,709 |
2018-01-12 | $49.27 | $49.81 | $49.12 | $49.79 | $45.26 | 17,121,020 |
2018-01-11 | $48.59 | $48.96 | $48.57 | $48.96 | $44.51 | 8,336,277 |
2018-01-10 | $48.61 | $48.72 | $48.46 | $48.62 | $44.20 | 13,534,421 |
2018-01-09 | $48.69 | $48.70 | $48.47 | $48.57 | $44.15 | 13,166,555 |
2018-01-08 | $48.46 | $48.77 | $48.46 | $48.71 | $44.28 | 7,095,118 |
2018-01-05 | $48.35 | $48.55 | $48.27 | $48.54 | $44.12 | 8,112,470 |
2018-01-04 | $48.35 | $48.50 | $48.25 | $48.34 | $43.94 | 11,832,265 |
2018-01-03 | $47.85 | $48.18 | $47.81 | $48.18 | $43.80 | 13,556,338 |
2018-01-02 | $47.58 | $47.78 | $47.43 | $47.77 | $43.42 | 14,290,869 |
2017-12-29 | $46.33 | $46.36 | $46.13 | $46.17 | $41.97 | 7,854,252 |
2017-12-28 | $46.20 | $46.22 | $45.93 | $46.07 | $41.88 | 8,987,806 |
2017-12-27 | $45.82 | $45.86 | $45.64 | $45.69 | $41.53 | 6,717,655 |
2017-12-26 | $45.95 | $46.04 | $45.91 | $45.98 | $41.80 | 6,279,226 |
2017-12-22 | $45.75 | $45.99 | $45.67 | $45.98 | $41.80 | 6,126,972 |
2017-12-21 | $45.49 | $45.79 | $45.46 | $45.71 | $41.55 | 14,701,631 |
2017-12-20 | $45.89 | $45.96 | $45.71 | $45.76 | $40.80 | 8,882,925 |
2017-12-19 | $46.09 | $46.12 | $45.81 | $45.88 | $40.91 | 12,220,197 |
2017-12-18 | $45.85 | $46.15 | $45.83 | $45.98 | $41.00 | 10,465,337 |
2017-12-15 | $45.60 | $45.83 | $45.46 | $45.75 | $40.79 | 19,573,720 |
2017-12-14 | $46.16 | $46.29 | $46.00 | $46.01 | $41.02 | 14,408,506 |
2017-12-13 | $46.20 | $46.61 | $46.18 | $46.44 | $41.41 | 19,507,720 |
2017-12-12 | $45.46 | $45.53 | $45.33 | $45.45 | $40.52 | 13,611,842 |
2017-12-11 | $45.89 | $46.02 | $45.78 | $45.93 | $40.95 | 9,184,760 |
2017-12-08 | $45.53 | $45.60 | $45.39 | $45.54 | $40.61 | 17,972,696 |
2017-12-07 | $44.56 | $44.91 | $44.48 | $44.79 | $39.94 | 11,554,404 |
2017-12-06 | $44.65 | $44.93 | $44.51 | $44.86 | $40.00 | 20,420,863 |
2017-12-05 | $45.90 | $46.24 | $45.83 | $45.88 | $40.91 | 13,160,673 |
2017-12-04 | $46.31 | $46.42 | $45.83 | $45.85 | $40.88 | 11,230,944 |
2017-12-01 | $45.93 | $46.03 | $45.39 | $45.81 | $40.85 | 19,688,324 |
2017-11-30 | $46.41 | $46.47 | $46.16 | $46.17 | $41.17 | 16,466,816 |
2017-11-29 | $47.04 | $47.05 | $46.45 | $46.63 | $41.58 | 19,229,711 |
2017-11-28 | $47.30 | $47.61 | $47.13 | $47.56 | $42.41 | 17,991,495 |
2017-11-27 | $47.46 | $47.48 | $47.14 | $47.17 | $42.06 | 16,618,835 |
2017-11-24 | $47.97 | $48.11 | $47.86 | $47.94 | $42.75 | 8,620,290 |
2017-11-22 | $48.26 | $48.36 | $48.10 | $48.32 | $43.08 | 11,919,562 |
2017-11-21 | $48.13 | $48.33 | $48.11 | $48.23 | $43.00 | 15,622,232 |
2017-11-20 | $46.60 | $47.08 | $46.60 | $46.97 | $41.88 | 15,238,376 |
2017-11-17 | $46.56 | $46.63 | $46.47 | $46.49 | $41.45 | 16,068,016 |
2017-11-16 | $46.59 | $46.91 | $46.53 | $46.71 | $41.65 | 14,690,622 |
2017-11-15 | $45.94 | $46.07 | $45.76 | $45.85 | $40.88 | 15,793,052 |
2017-11-14 | $46.65 | $46.70 | $46.28 | $46.42 | $41.39 | 11,236,016 |
2017-11-13 | $46.85 | $47.00 | $46.78 | $46.96 | $41.87 | 5,657,827 |
2017-11-10 | $47.00 | $47.14 | $46.89 | $47.12 | $42.01 | 11,132,193 |
2017-11-09 | $46.87 | $47.00 | $46.44 | $46.84 | $41.76 | 17,161,453 |
2017-11-08 | $46.71 | $46.83 | $46.61 | $46.79 | $41.72 | 6,795,414 |
2017-11-07 | $46.88 | $46.92 | $46.64 | $46.72 | $41.66 | 8,287,914 |
2017-11-06 | $46.19 | $46.50 | $46.14 | $46.45 | $41.42 | 6,753,967 |
2017-11-03 | $46.35 | $46.44 | $46.05 | $46.28 | $41.26 | 7,551,383 |
2017-11-02 | $46.28 | $46.47 | $46.19 | $46.45 | $41.42 | 10,012,923 |
2017-11-01 | $46.42 | $46.49 | $46.20 | $46.23 | $41.22 | 11,074,968 |
2017-10-31 | $45.82 | $45.94 | $45.72 | $45.93 | $40.95 | 9,119,660 |
2017-10-30 | $45.86 | $45.95 | $45.62 | $45.77 | $40.81 | 10,827,068 |
2017-10-27 | $46.16 | $46.54 | $46.04 | $46.49 | $41.45 | 18,430,092 |
2017-10-26 | $45.85 | $45.99 | $45.67 | $45.67 | $40.72 | 13,029,941 |
2017-10-25 | $45.94 | $46.02 | $45.32 | $45.70 | $40.75 | 16,762,100 |
2017-10-24 | $45.64 | $45.90 | $45.59 | $45.63 | $40.69 | 6,841,032 |
2017-10-23 | $45.82 | $45.87 | $45.58 | $45.61 | $40.67 | 8,990,832 |
2017-10-20 | $46.06 | $46.14 | $45.92 | $46.14 | $41.14 | 20,456,149 |
2017-10-19 | $45.56 | $45.61 | $45.39 | $45.56 | $40.62 | 14,566,893 |
2017-10-18 | $46.41 | $46.60 | $46.32 | $46.47 | $41.43 | 9,757,546 |
2017-10-17 | $46.17 | $46.23 | $45.99 | $46.02 | $41.03 | 8,632,664 |
2017-10-16 | $46.30 | $46.39 | $46.25 | $46.30 | $41.28 | 9,567,155 |
2017-10-13 | $46.15 | $46.34 | $46.12 | $46.23 | $41.22 | 10,270,211 |
2017-10-12 | $45.88 | $45.97 | $45.80 | $45.87 | $40.90 | 9,086,259 |
2017-10-11 | $45.58 | $45.89 | $45.57 | $45.85 | $40.88 | 11,028,520 |
2017-10-10 | $45.84 | $46.03 | $45.80 | $46.03 | $41.04 | 11,875,524 |
2017-10-09 | $45.65 | $45.70 | $45.55 | $45.63 | $40.69 | 8,151,626 |
2017-10-06 | $45.75 | $45.90 | $45.66 | $45.82 | $40.85 | 13,133,307 |
2017-10-05 | $45.75 | $46.42 | $45.75 | $46.37 | $41.35 | 15,722,010 |
2017-10-04 | $45.55 | $45.73 | $45.54 | $45.64 | $40.69 | 9,561,913 |
2017-10-03 | $45.23 | $45.53 | $45.16 | $45.53 | $40.60 | 20,039,942 |
2017-10-02 | $44.22 | $44.42 | $44.16 | $44.18 | $39.39 | 14,422,174 |
2017-09-29 | $43.69 | $44.18 | $43.65 | $44.04 | $39.27 | 14,519,506 |
2017-09-28 | $43.37 | $43.61 | $43.35 | $43.53 | $38.81 | 11,649,476 |
2017-09-27 | $43.96 | $44.04 | $43.63 | $43.90 | $39.14 | 13,425,887 |
2017-09-26 | $43.89 | $43.97 | $43.69 | $43.74 | $39.00 | 13,819,123 |
2017-09-25 | $43.65 | $43.70 | $43.20 | $43.39 | $38.69 | 22,702,385 |
2017-09-22 | $44.62 | $44.65 | $44.47 | $44.58 | $39.75 | 9,637,030 |
2017-09-21 | $45.18 | $45.19 | $44.97 | $45.07 | $40.19 | 9,855,689 |
2017-09-20 | $45.00 | $45.11 | $44.47 | $44.96 | $40.09 | 14,036,356 |
2017-09-19 | $44.75 | $44.89 | $44.69 | $44.88 | $40.02 | 10,578,954 |
2017-09-18 | $44.81 | $44.89 | $44.72 | $44.82 | $39.96 | 10,424,771 |
2017-09-15 | $44.06 | $44.46 | $44.00 | $44.34 | $39.54 | 15,142,031 |
2017-09-14 | $43.85 | $44.02 | $43.82 | $44.01 | $39.24 | 8,464,690 |
2017-09-13 | $44.17 | $44.21 | $44.00 | $44.08 | $39.30 | 12,223,654 |
2017-09-12 | $44.46 | $44.49 | $44.35 | $44.39 | $39.58 | 8,050,569 |
2017-09-11 | $44.29 | $44.57 | $44.29 | $44.53 | $39.70 | 10,591,278 |
2017-09-08 | $44.05 | $44.05 | $43.73 | $43.79 | $39.04 | 8,018,856 |
2017-09-07 | $43.95 | $44.01 | $43.85 | $43.97 | $39.21 | 7,032,634 |
2017-09-06 | $43.78 | $43.91 | $43.71 | $43.83 | $39.08 | 8,349,823 |
2017-09-05 | $43.80 | $43.93 | $43.43 | $43.65 | $38.92 | 12,807,952 |
2017-09-01 | $44.17 | $44.32 | $44.15 | $44.26 | $39.46 | 8,502,725 |
2017-08-31 | $44.19 | $44.30 | $44.15 | $44.24 | $39.45 | 8,921,004 |
2017-08-30 | $44.27 | $44.33 | $44.19 | $44.27 | $39.47 | 6,990,377 |
2017-08-29 | $43.95 | $44.30 | $43.89 | $44.27 | $39.47 | 9,511,922 |
2017-08-28 | $44.34 | $44.38 | $44.19 | $44.23 | $39.44 | 7,999,113 |
2017-08-25 | $44.29 | $44.37 | $44.18 | $44.21 | $39.42 | 12,501,062 |
2017-08-24 | $43.48 | $43.66 | $43.41 | $43.51 | $38.80 | 9,634,118 |
2017-08-23 | $43.06 | $43.41 | $43.05 | $43.35 | $38.65 | 11,180,462 |
2017-08-22 | $42.94 | $43.27 | $42.94 | $43.13 | $38.46 | 16,046,478 |
2017-08-21 | $42.44 | $42.57 | $42.32 | $42.48 | $37.88 | 12,946,920 |
2017-08-18 | $41.98 | $42.20 | $41.81 | $42.01 | $37.46 | 17,464,529 |
2017-08-17 | $42.29 | $42.39 | $41.88 | $41.92 | $37.38 | 18,729,021 |
2017-08-16 | $42.62 | $42.78 | $42.57 | $42.72 | $38.09 | 14,537,794 |
2017-08-15 | $42.06 | $42.10 | $41.93 | $42.08 | $37.52 | 7,722,959 |
2017-08-14 | $42.16 | $42.32 | $42.07 | $42.18 | $37.61 | 12,472,162 |
2017-08-11 | $41.80 | $41.94 | $41.65 | $41.81 | $37.28 | 14,618,564 |
2017-08-10 | $42.39 | $42.42 | $41.69 | $41.74 | $37.22 | 27,962,094 |
2017-08-09 | $42.95 | $42.99 | $42.80 | $42.97 | $38.31 | 7,973,767 |
2017-08-08 | $43.25 | $43.50 | $43.20 | $43.31 | $38.62 | 9,746,720 |
2017-08-07 | $42.93 | $43.00 | $42.88 | $43.00 | $38.34 | 5,443,053 |
2017-08-04 | $42.76 | $42.88 | $42.68 | $42.84 | $38.20 | 6,915,059 |
2017-08-03 | $42.84 | $42.88 | $42.71 | $42.85 | $38.21 | 9,678,295 |
2017-08-02 | $43.11 | $43.14 | $42.80 | $42.92 | $38.27 | 15,039,257 |
2017-08-01 | $43.18 | $43.18 | $43.03 | $43.03 | $38.37 | 13,283,820 |
2017-07-31 | $42.62 | $42.65 | $42.47 | $42.54 | $37.93 | 9,103,648 |
2017-07-28 | $42.29 | $42.43 | $42.19 | $42.42 | $37.82 | 10,639,193 |
2017-07-27 | $42.67 | $42.68 | $42.08 | $42.37 | $37.78 | 12,416,417 |
2017-07-26 | $42.27 | $42.57 | $42.22 | $42.52 | $37.91 | 15,950,951 |
2017-07-25 | $42.25 | $42.28 | $42.10 | $42.10 | $37.54 | 8,493,107 |
2017-07-24 | $42.14 | $42.20 | $42.07 | $42.19 | $37.62 | 9,355,972 |
2017-07-21 | $42.00 | $42.05 | $41.91 | $42.04 | $37.48 | 5,963,343 |
2017-07-20 | $42.17 | $42.19 | $42.04 | $42.08 | $37.52 | 9,289,265 |
2017-07-19 | $42.11 | $42.22 | $42.08 | $42.17 | $37.60 | 9,423,967 |
2017-07-18 | $41.49 | $41.67 | $41.42 | $41.66 | $37.15 | 11,065,325 |
2017-07-17 | $41.61 | $41.73 | $41.59 | $41.72 | $37.20 | 13,113,971 |
2017-07-14 | $41.52 | $41.92 | $41.50 | $41.89 | $37.35 | 19,829,721 |
2017-07-13 | $41.05 | $41.27 | $41.05 | $41.25 | $36.78 | 11,607,769 |
2017-07-12 | $40.94 | $41.19 | $40.87 | $41.15 | $36.69 | 26,412,285 |
2017-07-11 | $40.32 | $40.38 | $40.16 | $40.30 | $35.93 | 19,776,216 |
2017-07-10 | $39.38 | $39.60 | $39.35 | $39.55 | $35.26 | 6,867,841 |
2017-07-07 | $39.49 | $39.57 | $39.32 | $39.48 | $35.20 | 9,304,312 |
2017-07-06 | $39.68 | $39.73 | $39.45 | $39.50 | $35.22 | 14,945,020 |
2017-07-05 | $39.85 | $39.99 | $39.67 | $39.96 | $35.63 | 13,577,140 |
2017-07-03 | $40.16 | $40.25 | $40.07 | $40.12 | $35.77 | 9,279,890 |
2017-06-30 | $39.83 | $39.90 | $39.66 | $39.71 | $35.41 | 14,919,892 |
2017-06-29 | $39.89 | $39.91 | $39.37 | $39.62 | $35.33 | 20,701,856 |
2017-06-28 | $39.88 | $40.11 | $39.85 | $40.03 | $35.69 | 10,066,687 |
2017-06-27 | $40.02 | $40.13 | $39.83 | $39.83 | $35.51 | 13,550,870 |
2017-06-26 | $40.19 | $40.29 | $40.11 | $40.23 | $35.87 | 14,790,359 |
2017-06-23 | $39.72 | $39.86 | $39.66 | $39.77 | $35.46 | 11,980,403 |
2017-06-22 | $39.88 | $39.92 | $39.74 | $39.74 | $35.43 | 12,203,657 |
2017-06-21 | $39.62 | $39.68 | $39.43 | $39.48 | $35.20 | 15,594,572 |
2017-06-20 | $39.65 | $39.66 | $39.49 | $39.52 | $35.24 | 14,856,245 |
2017-06-19 | $40.06 | $40.20 | $40.01 | $40.14 | $35.63 | 22,352,483 |
2017-06-16 | $39.57 | $39.61 | $39.41 | $39.58 | $35.13 | 15,349,414 |
2017-06-15 | $39.39 | $39.51 | $39.37 | $39.47 | $35.04 | 19,571,316 |
2017-06-14 | $40.17 | $40.22 | $39.83 | $39.93 | $35.45 | 16,006,180 |
2017-06-13 | $40.10 | $40.19 | $40.08 | $40.11 | $35.61 | 13,999,497 |
2017-06-12 | $39.86 | $39.95 | $39.70 | $39.88 | $35.40 | 19,774,428 |
2017-06-09 | $40.41 | $40.50 | $40.05 | $40.24 | $35.72 | 18,812,808 |
2017-06-08 | $40.57 | $40.70 | $40.51 | $40.60 | $36.04 | 14,290,491 |
2017-06-07 | $40.48 | $40.53 | $40.29 | $40.42 | $35.88 | 12,541,320 |
2017-06-06 | $40.40 | $40.62 | $40.39 | $40.55 | $36.00 | 9,516,820 |
2017-06-05 | $40.30 | $40.40 | $40.28 | $40.29 | $35.76 | 8,676,194 |
2017-06-02 | $40.40 | $40.56 | $40.34 | $40.52 | $35.97 | 8,567,277 |
2017-06-01 | $40.30 | $40.52 | $40.19 | $40.50 | $35.95 | 12,789,104 |
2017-05-31 | $40.23 | $40.28 | $40.06 | $40.14 | $35.63 | 12,266,652 |
2017-05-30 | $40.14 | $40.38 | $40.12 | $40.35 | $35.82 | 7,431,240 |
2017-05-26 | $40.09 | $40.27 | $40.09 | $40.23 | $35.71 | 8,001,853 |
2017-05-25 | $40.16 | $40.29 | $40.13 | $40.24 | $35.72 | 16,892,298 |
2017-05-24 | $39.58 | $39.68 | $39.56 | $39.59 | $35.14 | 10,371,206 |
2017-05-23 | $39.65 | $39.67 | $39.53 | $39.58 | $35.13 | 10,345,256 |
2017-05-22 | $39.58 | $39.70 | $39.54 | $39.63 | $35.18 | 11,968,950 |
2017-05-19 | $39.19 | $39.49 | $39.18 | $39.44 | $35.01 | 17,488,355 |
2017-05-18 | $38.72 | $39.17 | $38.66 | $39.04 | $34.66 | 16,276,680 |
2017-05-17 | $39.19 | $39.27 | $38.82 | $38.92 | $34.55 | 24,698,490 |
2017-05-16 | $39.41 | $39.51 | $39.29 | $39.48 | $35.05 | 18,317,100 |
2017-05-15 | $39.29 | $39.65 | $39.27 | $39.57 | $35.13 | 25,140,722 |
2017-05-12 | $38.84 | $39.07 | $38.83 | $39.06 | $34.67 | 21,065,844 |
2017-05-11 | $38.60 | $38.66 | $38.42 | $38.65 | $34.31 | 12,279,693 |
2017-05-10 | $38.63 | $38.75 | $38.54 | $38.68 | $34.34 | 14,479,991 |
2017-05-09 | $38.28 | $38.46 | $38.26 | $38.30 | $34.00 | 26,547,539 |
2017-05-08 | $37.78 | $37.85 | $37.61 | $37.65 | $33.42 | 10,631,517 |
2017-05-05 | $37.52 | $37.77 | $37.51 | $37.77 | $33.53 | 17,211,386 |
2017-05-04 | $37.99 | $37.99 | $37.62 | $37.75 | $33.51 | 31,288,027 |
2017-05-03 | $38.36 | $38.43 | $38.21 | $38.29 | $33.99 | 13,641,411 |
2017-05-02 | $38.44 | $38.53 | $38.34 | $38.47 | $34.15 | 14,208,101 |
2017-05-01 | $38.67 | $38.77 | $38.54 | $38.60 | $34.26 | 8,406,026 |
2017-04-28 | $38.50 | $38.55 | $38.43 | $38.53 | $34.20 | 9,083,995 |
2017-04-27 | $38.54 | $38.57 | $38.40 | $38.54 | $34.21 | 10,982,917 |
2017-04-26 | $38.68 | $38.84 | $38.66 | $38.70 | $34.35 | 12,783,889 |
2017-04-25 | $38.69 | $38.77 | $38.64 | $38.68 | $34.34 | 19,602,546 |
2017-04-24 | $38.25 | $38.31 | $38.15 | $38.17 | $33.88 | 16,190,889 |
2017-04-21 | $37.87 | $38.01 | $37.82 | $37.96 | $33.70 | 12,352,056 |
2017-04-20 | $38.01 | $38.13 | $37.92 | $38.08 | $33.80 | 17,474,464 |
2017-04-19 | $37.78 | $37.83 | $37.51 | $37.58 | $33.36 | 16,345,903 |
2017-04-18 | $37.77 | $37.88 | $37.67 | $37.80 | $33.55 | 21,900,256 |
2017-04-17 | $38.29 | $38.49 | $38.24 | $38.46 | $34.14 | 9,882,734 |
2017-04-13 | $38.50 | $38.61 | $38.25 | $38.26 | $33.96 | 9,644,217 |
2017-04-12 | $38.46 | $38.47 | $38.25 | $38.36 | $34.05 | 10,996,872 |
2017-04-11 | $38.33 | $38.38 | $38.11 | $38.32 | $34.02 | 12,959,684 |
2017-04-10 | $38.51 | $38.59 | $38.44 | $38.51 | $34.18 | 11,114,030 |
2017-04-07 | $38.67 | $38.88 | $38.67 | $38.74 | $34.39 | 12,322,208 |
2017-04-06 | $38.77 | $38.78 | $38.62 | $38.72 | $34.37 | 12,316,602 |
2017-04-05 | $38.99 | $39.11 | $38.80 | $38.90 | $34.53 | 18,791,312 |
2017-04-04 | $38.73 | $38.96 | $38.69 | $38.82 | $34.46 | 9,468,906 |
2017-04-03 | $38.66 | $38.76 | $38.47 | $38.72 | $34.37 | 19,490,049 |
2017-03-31 | $38.52 | $38.61 | $38.46 | $38.49 | $34.17 | 14,144,356 |
2017-03-30 | $38.71 | $38.87 | $38.66 | $38.80 | $34.44 | 17,012,515 |
2017-03-29 | $39.01 | $39.15 | $38.94 | $39.09 | $34.70 | 11,737,815 |
2017-03-28 | $38.99 | $39.34 | $38.95 | $39.23 | $34.82 | 13,558,761 |
2017-03-27 | $38.77 | $39.10 | $38.69 | $39.06 | $34.67 | 14,420,073 |
2017-03-24 | $39.16 | $39.31 | $39.13 | $39.25 | $34.84 | 10,557,227 |
2017-03-23 | $39.06 | $39.37 | $39.04 | $39.24 | $34.83 | 11,176,299 |
2017-03-22 | $38.96 | $39.45 | $38.96 | $39.29 | $34.88 | 20,418,543 |
2017-03-21 | $39.81 | $39.85 | $39.08 | $39.17 | $34.77 | 27,086,497 |
2017-03-20 | $39.52 | $39.68 | $39.47 | $39.62 | $35.17 | 19,981,380 |
2017-03-17 | $39.26 | $39.26 | $39.08 | $39.14 | $34.74 | 14,698,752 |
2017-03-16 | $39.32 | $39.40 | $39.24 | $39.34 | $34.92 | 25,060,159 |
2017-03-15 | $38.24 | $38.97 | $38.19 | $38.79 | $34.43 | 30,616,907 |
2017-03-14 | $38.21 | $38.25 | $38.05 | $38.14 | $33.86 | 10,282,868 |
2017-03-13 | $38.24 | $38.37 | $38.21 | $38.26 | $33.96 | 14,386,474 |
2017-03-10 | $37.61 | $37.70 | $37.52 | $37.65 | $33.42 | 8,777,865 |
2017-03-09 | $37.47 | $37.57 | $37.22 | $37.47 | $33.26 | 17,461,620 |
2017-03-08 | $38.17 | $38.20 | $37.87 | $37.91 | $33.65 | 13,544,694 |
2017-03-07 | $38.05 | $38.08 | $37.89 | $37.96 | $33.70 | 12,533,776 |
2017-03-06 | $37.84 | $37.86 | $37.69 | $37.84 | $33.59 | 6,366,808 |
2017-03-03 | $37.88 | $37.96 | $37.77 | $37.87 | $33.62 | 13,350,152 |
2017-03-02 | $37.91 | $37.98 | $37.77 | $37.77 | $33.53 | 20,424,691 |
2017-03-01 | $38.37 | $38.68 | $38.34 | $38.60 | $34.26 | 14,116,177 |
2017-02-28 | $38.16 | $38.33 | $38.09 | $38.20 | $33.91 | 16,582,082 |
2017-02-27 | $38.22 | $38.35 | $38.18 | $38.30 | $34.00 | 11,431,805 |
2017-02-24 | $38.44 | $38.58 | $38.38 | $38.54 | $34.21 | 15,526,626 |
2017-02-23 | $39.11 | $39.15 | $38.85 | $38.96 | $34.58 | 16,339,165 |
2017-02-22 | $38.96 | $39.03 | $38.90 | $39.03 | $34.65 | 11,006,080 |
2017-02-21 | $38.64 | $38.83 | $38.62 | $38.82 | $34.46 | 11,980,721 |
2017-02-17 | $38.24 | $38.49 | $38.24 | $38.46 | $34.14 | 10,636,033 |
2017-02-16 | $38.81 | $38.83 | $38.64 | $38.74 | $34.39 | 10,092,907 |
2017-02-15 | $38.57 | $38.85 | $38.54 | $38.82 | $34.46 | 19,608,604 |
2017-02-14 | $38.12 | $38.30 | $37.90 | $38.24 | $33.95 | 16,624,524 |
2017-02-13 | $38.19 | $38.43 | $38.16 | $38.25 | $33.95 | 27,954,584 |
2017-02-10 | $37.79 | $38.05 | $37.76 | $38.01 | $33.74 | 14,297,488 |
2017-02-09 | $37.64 | $37.87 | $37.63 | $37.81 | $33.56 | 21,950,088 |
2017-02-08 | $37.20 | $37.43 | $37.14 | $37.31 | $33.12 | 23,489,417 |
2017-02-07 | $36.94 | $36.98 | $36.69 | $36.77 | $32.64 | 15,372,260 |
2017-02-06 | $36.87 | $36.93 | $36.74 | $36.79 | $32.66 | 17,276,921 |
2017-02-03 | $36.63 | $36.71 | $36.52 | $36.63 | $32.52 | 16,406,428 |
2017-02-02 | $36.57 | $36.72 | $36.53 | $36.68 | $32.56 | 10,052,154 |
2017-02-01 | $36.88 | $36.92 | $36.59 | $36.67 | $32.55 | 11,752,843 |
2017-01-31 | $36.62 | $36.75 | $36.57 | $36.69 | $32.57 | 13,731,155 |
2017-01-30 | $36.62 | $36.69 | $36.45 | $36.68 | $32.56 | 8,761,454 |
2017-01-27 | $36.83 | $36.93 | $36.67 | $36.82 | $32.68 | 11,190,654 |
2017-01-26 | $36.91 | $37.02 | $36.80 | $36.85 | $32.71 | 19,169,415 |
2017-01-25 | $36.62 | $36.80 | $36.61 | $36.78 | $32.65 | 12,805,242 |
2017-01-24 | $36.46 | $36.73 | $36.45 | $36.62 | $32.51 | 11,148,189 |
2017-01-23 | $36.34 | $36.52 | $36.29 | $36.47 | $32.37 | 16,244,587 |
2017-01-20 | $36.38 | $36.47 | $36.14 | $36.29 | $32.21 | 19,101,918 |
2017-01-19 | $36.54 | $36.56 | $36.26 | $36.43 | $32.34 | 15,784,013 |
2017-01-18 | $36.72 | $36.74 | $36.54 | $36.58 | $32.47 | 16,500,254 |
2017-01-17 | $36.39 | $36.42 | $36.27 | $36.40 | $32.31 | 11,490,507 |
2017-01-13 | $36.54 | $36.69 | $36.52 | $36.57 | $32.46 | 11,254,321 |
2017-01-12 | $36.40 | $36.49 | $36.24 | $36.49 | $32.39 | 12,241,872 |
2017-01-11 | $36.41 | $36.64 | $36.23 | $36.53 | $32.43 | 22,706,714 |
2017-01-10 | $36.09 | $36.52 | $36.07 | $36.27 | $32.20 | 30,402,475 |
2017-01-09 | $35.84 | $35.92 | $35.75 | $35.80 | $31.78 | 9,544,338 |
2017-01-06 | $35.90 | $35.90 | $35.68 | $35.75 | $31.73 | 17,907,169 |
2017-01-05 | $35.89 | $36.11 | $35.87 | $36.02 | $31.97 | 24,724,245 |
2017-01-04 | $35.25 | $35.67 | $35.22 | $35.51 | $31.52 | 42,559,865 |
2017-01-03 | $35.10 | $35.34 | $35.04 | $35.15 | $31.20 | 19,776,329 |
2016-12-30 | $35.00 | $35.04 | $34.64 | $34.71 | $30.81 | 12,115,750 |
2016-12-29 | $34.67 | $34.94 | $34.63 | $34.81 | $30.90 | 17,278,574 |
2016-12-28 | $34.47 | $34.51 | $34.30 | $34.36 | $30.50 | 16,054,669 |
2016-12-27 | $34.02 | $34.11 | $34.01 | $34.05 | $30.23 | 11,928,481 |
2016-12-23 | $33.96 | $34.05 | $33.91 | $33.97 | $30.15 | 14,396,346 |
2016-12-22 | $34.11 | $34.13 | $33.94 | $34.06 | $30.23 | 22,585,492 |
2016-12-21 | $35.31 | $35.33 | $35.11 | $35.11 | $30.55 | 19,888,043 |
2016-12-20 | $35.27 | $35.35 | $35.20 | $35.23 | $30.65 | 14,651,580 |
2016-12-19 | $35.38 | $35.47 | $35.29 | $35.36 | $30.77 | 20,622,686 |
2016-12-16 | $35.75 | $35.81 | $35.40 | $35.50 | $30.89 | 30,509,521 |
2016-12-15 | $35.87 | $36.03 | $35.80 | $35.88 | $31.22 | 26,737,233 |
2016-12-14 | $36.67 | $36.91 | $36.06 | $36.20 | $31.50 | 32,818,482 |
2016-12-13 | $36.90 | $37.11 | $36.84 | $37.01 | $32.20 | 23,956,437 |
2016-12-12 | $36.68 | $36.82 | $36.43 | $36.61 | $31.85 | 28,687,973 |
2016-12-09 | $37.38 | $37.50 | $37.28 | $37.47 | $32.60 | 12,202,913 |
2016-12-08 | $37.49 | $37.77 | $37.40 | $37.69 | $32.79 | 17,728,774 |
2016-12-07 | $37.37 | $37.82 | $37.34 | $37.69 | $32.79 | 16,420,217 |
2016-12-06 | $37.26 | $37.30 | $37.09 | $37.26 | $32.42 | 13,160,240 |
2016-12-05 | $37.10 | $37.28 | $37.07 | $37.26 | $32.42 | 11,648,882 |
2016-12-02 | $37.24 | $37.50 | $37.23 | $37.31 | $32.46 | 12,232,243 |
2016-12-01 | $37.60 | $37.76 | $37.47 | $37.59 | $32.71 | 14,747,744 |
2016-11-30 | $37.53 | $37.73 | $37.47 | $37.59 | $32.71 | 16,379,885 |
2016-11-29 | $37.35 | $37.59 | $37.25 | $37.46 | $32.59 | 16,068,855 |
2016-11-28 | $37.39 | $37.47 | $37.22 | $37.23 | $32.39 | 15,895,196 |
2016-11-25 | $37.17 | $37.23 | $37.07 | $37.09 | $32.27 | 8,110,130 |
2016-11-23 | $36.64 | $36.81 | $36.60 | $36.74 | $31.97 | 12,015,139 |
2016-11-22 | $36.89 | $36.93 | $36.73 | $36.88 | $32.09 | 15,085,145 |
2016-11-21 | $36.22 | $36.33 | $36.16 | $36.24 | $31.53 | 11,379,132 |
2016-11-18 | $35.97 | $36.02 | $35.79 | $35.94 | $31.27 | 13,194,426 |
2016-11-17 | $35.86 | $36.11 | $35.84 | $35.97 | $31.30 | 14,095,023 |
2016-11-16 | $35.77 | $35.94 | $35.66 | $35.83 | $31.17 | 19,616,167 |
2016-11-15 | $35.97 | $36.40 | $35.93 | $36.26 | $31.55 | 24,991,004 |
2016-11-14 | $35.74 | $35.98 | $35.48 | $35.76 | $31.11 | 26,510,203 |
2016-11-11 | $35.74 | $36.09 | $35.53 | $35.98 | $31.31 | 28,500,278 |
2016-11-10 | $36.75 | $36.80 | $36.02 | $36.39 | $31.66 | 46,039,525 |
2016-11-09 | $36.60 | $37.13 | $36.56 | $36.74 | $31.97 | 48,909,435 |
2016-11-08 | $37.14 | $37.90 | $37.09 | $37.63 | $32.74 | 23,078,022 |
2016-11-07 | $37.14 | $37.51 | $37.12 | $37.36 | $32.51 | 24,788,356 |
2016-11-04 | $36.32 | $36.41 | $36.14 | $36.24 | $31.53 | 19,377,721 |
2016-11-03 | $36.76 | $36.81 | $36.45 | $36.56 | $31.81 | 15,621,461 |
2016-11-02 | $36.82 | $36.91 | $36.34 | $36.62 | $31.86 | 24,420,346 |
2016-11-01 | $37.47 | $37.51 | $36.79 | $37.10 | $32.28 | 24,502,702 |
2016-10-31 | $36.87 | $37.05 | $36.84 | $36.86 | $32.07 | 11,429,493 |
2016-10-28 | $36.96 | $37.15 | $36.65 | $36.85 | $32.06 | 24,366,190 |
2016-10-27 | $37.41 | $37.45 | $37.18 | $37.26 | $32.42 | 14,736,947 |
2016-10-26 | $37.59 | $37.76 | $37.45 | $37.59 | $32.71 | 13,053,835 |
2016-10-25 | $38.11 | $38.15 | $37.92 | $37.97 | $33.04 | 10,771,195 |
2016-10-24 | $38.23 | $38.30 | $38.03 | $38.11 | $33.16 | 9,859,674 |
2016-10-21 | $37.65 | $37.89 | $37.61 | $37.83 | $32.92 | 9,429,032 |
2016-10-20 | $37.77 | $37.97 | $37.71 | $37.85 | $32.93 | 8,927,109 |
2016-10-19 | $37.84 | $38.01 | $37.70 | $37.90 | $32.98 | 9,950,899 |
2016-10-18 | $37.98 | $38.00 | $37.79 | $37.86 | $32.94 | 15,693,686 |
2016-10-17 | $37.29 | $37.40 | $37.19 | $37.25 | $32.41 | 13,330,809 |
2016-10-14 | $37.67 | $37.78 | $37.48 | $37.59 | $32.71 | 20,872,328 |
2016-10-13 | $37.05 | $37.38 | $36.81 | $37.23 | $32.39 | 26,440,791 |
2016-10-12 | $37.71 | $37.89 | $37.61 | $37.83 | $32.92 | 16,034,054 |
2016-10-11 | $38.14 | $38.19 | $37.73 | $37.88 | $32.96 | 26,878,242 |
2016-10-10 | $38.73 | $39.17 | $38.68 | $39.04 | $33.97 | 20,312,583 |
2016-10-07 | $38.62 | $38.74 | $38.24 | $38.49 | $33.49 | 18,520,099 |
2016-10-06 | $38.58 | $38.86 | $38.52 | $38.80 | $33.76 | 12,108,434 |
2016-10-05 | $38.42 | $38.69 | $38.33 | $38.66 | $33.64 | 23,221,786 |
2016-10-04 | $38.21 | $38.24 | $37.66 | $37.74 | $32.84 | 17,799,326 |
2016-10-03 | $37.83 | $38.07 | $37.73 | $38.05 | $33.11 | 13,187,501 |
2016-09-30 | $37.83 | $38.19 | $37.75 | $38.01 | $33.07 | 19,192,902 |
2016-09-29 | $38.27 | $38.43 | $37.77 | $37.92 | $32.99 | 21,940,290 |
2016-09-28 | $38.16 | $38.34 | $37.77 | $38.32 | $33.34 | 16,664,699 |
2016-09-27 | $37.90 | $38.03 | $37.73 | $38.00 | $33.06 | 17,987,349 |
2016-09-26 | $37.74 | $37.81 | $37.52 | $37.52 | $32.65 | 21,302,684 |
2016-09-23 | $38.39 | $38.54 | $38.28 | $38.31 | $33.33 | 16,589,545 |
2016-09-22 | $38.93 | $39.07 | $38.85 | $38.96 | $33.90 | 19,453,797 |
2016-09-21 | $38.35 | $38.86 | $38.13 | $38.82 | $33.78 | 29,226,052 |
2016-09-20 | $38.11 | $38.17 | $37.89 | $37.89 | $32.97 | 13,309,674 |
2016-09-19 | $37.98 | $38.10 | $37.75 | $37.81 | $32.90 | 16,969,490 |
2016-09-16 | $37.68 | $37.81 | $37.44 | $37.73 | $32.83 | 21,740,929 |
2016-09-15 | $37.61 | $38.07 | $37.48 | $37.95 | $33.02 | 25,548,533 |
2016-09-14 | $37.45 | $37.68 | $37.25 | $37.26 | $32.42 | 24,486,401 |
2016-09-13 | $37.49 | $37.61 | $36.91 | $37.26 | $32.42 | 40,524,733 |
2016-09-12 | $37.50 | $38.39 | $37.47 | $38.28 | $33.31 | 29,013,420 |
2016-09-09 | $38.92 | $38.92 | $38.20 | $38.23 | $33.26 | 33,444,551 |
2016-09-08 | $38.83 | $39.13 | $38.81 | $39.02 | $33.95 | 37,204,206 |
2016-09-07 | $38.61 | $38.71 | $38.56 | $38.65 | $33.63 | 13,427,585 |
2016-09-06 | $38.65 | $38.75 | $38.44 | $38.66 | $33.64 | 22,588,907 |
2016-09-02 | $37.98 | $38.24 | $37.87 | $38.08 | $33.13 | 24,376,372 |
2016-09-01 | $37.35 | $37.46 | $37.09 | $37.33 | $32.48 | 16,027,348 |
2016-08-31 | $37.21 | $37.21 | $36.84 | $37.05 | $32.24 | 22,296,830 |
2016-08-30 | $37.48 | $37.61 | $37.34 | $37.45 | $32.58 | 12,718,664 |
2016-08-29 | $37.03 | $37.30 | $37.00 | $37.21 | $32.38 | 12,917,818 |
2016-08-26 | $37.24 | $37.67 | $36.68 | $36.93 | $32.13 | 34,069,434 |
2016-08-25 | $36.98 | $37.14 | $36.93 | $37.09 | $32.27 | 12,871,487 |
2016-08-24 | $37.11 | $37.25 | $37.02 | $37.12 | $32.30 | 19,764,797 |
2016-08-23 | $37.51 | $37.66 | $37.25 | $37.30 | $32.45 | 15,723,593 |
2016-08-22 | $37.45 | $37.50 | $37.24 | $37.31 | $32.46 | 17,897,141 |
2016-08-19 | $37.59 | $37.70 | $37.40 | $37.65 | $32.76 | 13,771,988 |
2016-08-18 | $37.74 | $37.88 | $37.68 | $37.86 | $32.94 | 12,335,233 |
2016-08-17 | $37.48 | $37.58 | $37.15 | $37.53 | $32.65 | 23,072,045 |
2016-08-16 | $37.84 | $37.90 | $37.68 | $37.79 | $32.88 | 17,991,218 |
2016-08-15 | $37.73 | $37.99 | $37.70 | $37.96 | $33.02 | 26,370,245 |
2016-08-12 | $37.09 | $37.22 | $37.04 | $37.12 | $32.30 | 15,700,538 |
2016-08-11 | $36.79 | $37.09 | $36.76 | $37.04 | $32.23 | 20,711,897 |
2016-08-10 | $36.48 | $36.49 | $36.21 | $36.27 | $31.56 | 13,354,406 |
2016-08-09 | $36.39 | $36.64 | $36.39 | $36.48 | $31.74 | 15,257,659 |
2016-08-08 | $36.16 | $36.27 | $36.13 | $36.14 | $31.44 | 8,369,976 |
2016-08-05 | $35.75 | $35.98 | $35.72 | $35.94 | $31.27 | 15,792,514 |
2016-08-04 | $35.32 | $35.51 | $35.22 | $35.40 | $30.80 | 11,143,727 |
2016-08-03 | $34.97 | $35.34 | $34.96 | $35.32 | $30.73 | 14,587,569 |
2016-08-02 | $35.19 | $35.36 | $34.94 | $35.20 | $30.63 | 20,209,240 |
2016-08-01 | $35.58 | $35.66 | $35.27 | $35.31 | $30.72 | 13,899,611 |
2016-07-29 | $35.19 | $35.54 | $35.15 | $35.43 | $30.83 | 21,214,636 |
2016-07-28 | $35.50 | $35.54 | $35.36 | $35.46 | $30.85 | 11,246,354 |
2016-07-27 | $35.70 | $35.81 | $35.42 | $35.65 | $31.02 | 15,743,245 |
2016-07-26 | $35.65 | $35.82 | $35.60 | $35.79 | $31.14 | 13,396,632 |
2016-07-25 | $35.58 | $35.58 | $35.36 | $35.37 | $30.77 | 12,890,927 |
2016-07-22 | $35.55 | $35.69 | $35.49 | $35.66 | $31.03 | 9,232,440 |
2016-07-21 | $35.50 | $35.61 | $35.33 | $35.47 | $30.86 | 12,719,260 |
2016-07-20 | $35.46 | $35.53 | $35.32 | $35.50 | $30.89 | 15,869,521 |
2016-07-19 | $35.31 | $35.34 | $35.04 | $35.08 | $30.52 | 20,069,687 |
2016-07-18 | $35.37 | $35.76 | $35.32 | $35.75 | $31.11 | 13,150,471 |
2016-07-15 | $35.54 | $35.57 | $35.37 | $35.46 | $30.85 | 16,609,522 |
2016-07-14 | $35.40 | $35.61 | $35.35 | $35.56 | $30.94 | 21,607,794 |
2016-07-13 | $35.06 | $35.07 | $34.82 | $34.99 | $30.44 | 16,901,572 |
2016-07-12 | $35.01 | $35.20 | $34.91 | $35.14 | $30.57 | 27,755,436 |
2016-07-11 | $34.35 | $34.60 | $34.25 | $34.44 | $29.97 | 21,573,934 |
2016-07-08 | $33.79 | $34.24 | $33.77 | $34.18 | $29.74 | 24,660,790 |
2016-07-07 | $33.74 | $33.85 | $33.36 | $33.46 | $29.11 | 18,078,013 |
2016-07-06 | $33.20 | $33.67 | $33.09 | $33.62 | $29.25 | 19,984,804 |
2016-07-05 | $33.89 | $33.93 | $33.61 | $33.70 | $29.32 | 19,008,044 |
2016-07-01 | $34.40 | $34.62 | $34.38 | $34.48 | $30.00 | 18,797,313 |
2016-06-30 | $34.04 | $34.44 | $33.88 | $34.22 | $29.77 | 36,217,717 |
2016-06-29 | $33.73 | $33.82 | $33.67 | $33.76 | $29.37 | 28,029,402 |
2016-06-28 | $33.04 | $33.23 | $32.84 | $33.16 | $28.85 | 27,207,257 |
2016-06-27 | $32.61 | $32.64 | $31.96 | $32.38 | $28.17 | 36,013,232 |
2016-06-24 | $32.73 | $33.39 | $32.42 | $32.48 | $28.26 | 56,230,384 |
2016-06-23 | $34.25 | $34.61 | $34.19 | $34.58 | $30.09 | 21,943,241 |
2016-06-22 | $33.89 | $34.04 | $33.72 | $33.76 | $29.37 | 23,886,076 |
2016-06-21 | $33.40 | $33.59 | $33.20 | $33.48 | $29.13 | 17,153,436 |
2016-06-20 | $33.52 | $33.65 | $33.35 | $33.39 | $28.84 | 24,452,033 |
2016-06-17 | $32.80 | $32.90 | $32.60 | $32.81 | $28.34 | 17,527,755 |
2016-06-16 | $32.45 | $33.05 | $32.24 | $32.95 | $28.46 | 33,593,967 |
2016-06-15 | $33.18 | $33.46 | $33.02 | $33.04 | $28.54 | 27,387,323 |
2016-06-14 | $32.83 | $33.06 | $32.58 | $32.99 | $28.50 | 28,218,887 |
2016-06-13 | $33.00 | $33.28 | $32.86 | $32.90 | $28.42 | 29,851,384 |
2016-06-10 | $33.60 | $33.80 | $33.46 | $33.61 | $29.03 | 35,795,260 |
2016-06-09 | $34.39 | $34.58 | $34.37 | $34.54 | $29.83 | 17,728,283 |
2016-06-08 | $34.66 | $34.81 | $34.64 | $34.74 | $30.01 | 15,660,834 |
2016-06-07 | $34.60 | $34.78 | $34.59 | $34.64 | $29.92 | 29,459,437 |
2016-06-06 | $33.99 | $34.33 | $33.94 | $34.20 | $29.54 | 26,465,107 |
2016-06-03 | $33.69 | $33.89 | $33.47 | $33.77 | $29.17 | 23,420,302 |
2016-06-02 | $33.41 | $33.78 | $33.38 | $33.73 | $29.14 | 20,820,899 |
2016-06-01 | $33.26 | $33.52 | $33.22 | $33.44 | $28.88 | 22,795,984 |
2016-05-31 | $33.27 | $33.73 | $33.12 | $33.65 | $29.07 | 63,588,022 |
2016-05-27 | $32.91 | $32.99 | $32.64 | $32.84 | $28.37 | 20,918,832 |
2016-05-26 | $32.67 | $32.73 | $32.53 | $32.65 | $28.20 | 15,589,242 |
2016-05-25 | $32.53 | $32.82 | $32.48 | $32.77 | $28.31 | 25,181,231 |
2016-05-24 | $31.78 | $32.25 | $31.75 | $32.18 | $27.80 | 29,071,530 |
2016-05-23 | $31.61 | $31.78 | $31.53 | $31.57 | $27.27 | 15,279,906 |
2016-05-20 | $31.58 | $31.77 | $31.55 | $31.64 | $27.33 | 16,973,482 |
2016-05-19 | $31.26 | $31.33 | $31.04 | $31.24 | $26.98 | 27,337,442 |
2016-05-18 | $31.50 | $31.88 | $31.27 | $31.41 | $27.13 | 28,817,528 |
2016-05-17 | $31.79 | $31.92 | $31.55 | $31.66 | $27.34 | 23,887,491 |
2016-05-16 | $31.65 | $31.99 | $31.64 | $31.85 | $27.51 | 22,117,758 |
2016-05-13 | $31.52 | $31.63 | $31.05 | $31.24 | $26.98 | 32,725,684 |
2016-05-12 | $32.06 | $32.13 | $31.67 | $31.75 | $27.42 | 21,212,200 |
2016-05-11 | $31.93 | $32.14 | $31.81 | $31.81 | $27.48 | 23,343,067 |
2016-05-10 | $31.86 | $32.35 | $31.86 | $32.35 | $27.94 | 24,519,345 |
2016-05-09 | $31.97 | $32.03 | $31.62 | $31.62 | $27.31 | 31,106,029 |
2016-05-06 | $31.96 | $32.29 | $31.94 | $32.11 | $27.74 | 22,910,139 |
2016-05-05 | $32.54 | $32.60 | $32.20 | $32.30 | $27.90 | 32,500,578 |
2016-05-04 | $32.44 | $32.57 | $32.13 | $32.25 | $27.86 | 28,157,119 |
2016-05-03 | $32.96 | $33.01 | $32.61 | $32.66 | $28.21 | 31,468,474 |
2016-05-02 | $33.68 | $33.68 | $33.31 | $33.47 | $28.91 | 16,295,683 |
2016-04-29 | $33.67 | $33.78 | $33.30 | $33.53 | $28.96 | 22,389,401 |
2016-04-28 | $34.14 | $34.43 | $34.01 | $34.07 | $29.43 | 18,527,790 |
2016-04-27 | $33.94 | $34.49 | $33.94 | $34.39 | $29.71 | 17,150,480 |
2016-04-26 | $34.03 | $34.18 | $33.92 | $34.14 | $29.49 | 16,571,249 |
2016-04-25 | $34.01 | $34.07 | $33.80 | $33.94 | $29.32 | 21,698,984 |
2016-04-22 | $34.39 | $34.71 | $34.23 | $34.35 | $29.67 | 24,133,751 |
2016-04-21 | $34.74 | $34.81 | $34.41 | $34.48 | $29.78 | 20,198,102 |
2016-04-20 | $34.58 | $35.00 | $34.45 | $34.72 | $29.99 | 27,289,686 |
2016-04-19 | $34.83 | $35.19 | $34.80 | $35.12 | $30.34 | 18,448,498 |
2016-04-18 | $34.43 | $34.89 | $34.36 | $34.70 | $29.97 | 18,276,434 |
2016-04-15 | $34.68 | $34.73 | $34.46 | $34.48 | $29.78 | 21,139,837 |
2016-04-14 | $34.94 | $35.04 | $34.85 | $34.92 | $30.16 | 14,575,562 |
2016-04-13 | $34.90 | $35.03 | $34.76 | $34.99 | $30.22 | 37,868,707 |
2016-04-12 | $33.38 | $33.87 | $33.19 | $33.67 | $29.08 | 19,348,070 |
2016-04-11 | $33.40 | $33.58 | $33.18 | $33.21 | $28.69 | 18,483,809 |
2016-04-08 | $33.07 | $33.12 | $32.73 | $32.82 | $28.35 | 18,606,520 |
2016-04-07 | $32.65 | $32.69 | $32.25 | $32.40 | $27.99 | 20,313,781 |
2016-04-06 | $32.57 | $33.04 | $32.47 | $33.03 | $28.53 | 17,887,901 |
2016-04-05 | $32.65 | $32.76 | $32.37 | $32.42 | $28.00 | 22,556,640 |
2016-04-04 | $33.58 | $33.68 | $33.13 | $33.17 | $28.65 | 14,553,937 |
2016-04-01 | $33.02 | $33.71 | $32.84 | $33.58 | $29.01 | 19,320,619 |
2016-03-31 | $33.89 | $34.03 | $33.69 | $33.77 | $29.17 | 17,008,377 |
2016-03-30 | $33.94 | $34.12 | $33.81 | $33.84 | $29.23 | 23,327,025 |
2016-03-29 | $32.77 | $33.37 | $32.64 | $33.34 | $28.80 | 18,632,800 |
2016-03-28 | $32.70 | $33.04 | $32.69 | $33.01 | $28.51 | 16,103,055 |
2016-03-24 | $32.48 | $32.74 | $32.35 | $32.74 | $28.28 | 17,791,281 |
2016-03-23 | $33.36 | $33.37 | $32.91 | $32.97 | $28.48 | 25,832,585 |
2016-03-22 | $33.39 | $33.64 | $33.30 | $33.44 | $28.88 | 15,094,965 |
2016-03-21 | $33.73 | $33.91 | $33.63 | $33.71 | $29.12 | 15,135,638 |
2016-03-18 | $33.69 | $33.88 | $33.62 | $33.68 | $29.09 | 25,480,783 |
2016-03-17 | $33.00 | $33.52 | $32.96 | $33.46 | $28.90 | 28,887,755 |
2016-03-16 | $32.34 | $33.14 | $32.27 | $33.07 | $28.57 | 28,137,682 |
2016-03-15 | $32.49 | $32.74 | $32.36 | $32.70 | $28.25 | 15,012,890 |
2016-03-14 | $32.87 | $33.07 | $32.73 | $32.90 | $28.42 | 17,724,694 |
2016-03-11 | $32.45 | $32.87 | $32.43 | $32.86 | $28.38 | 28,791,117 |
2016-03-10 | $32.10 | $32.22 | $31.38 | $31.73 | $27.41 | 29,486,831 |
2016-03-09 | $31.98 | $32.20 | $31.89 | $31.98 | $27.62 | 14,383,659 |
2016-03-08 | $32.11 | $32.17 | $31.82 | $31.86 | $27.52 | 24,091,791 |
2016-03-07 | $32.33 | $32.79 | $32.33 | $32.61 | $28.17 | 24,881,334 |
2016-03-04 | $32.39 | $33.10 | $32.30 | $32.99 | $28.50 | 42,537,745 |
2016-03-03 | $31.76 | $32.12 | $31.69 | $32.08 | $27.71 | 24,972,958 |
2016-03-02 | $31.69 | $32.06 | $31.59 | $32.05 | $27.68 | 27,626,901 |
2016-03-01 | $30.85 | $31.42 | $30.82 | $31.37 | $27.10 | 33,924,735 |
2016-02-29 | $30.37 | $30.65 | $30.28 | $30.28 | $26.16 | 17,144,656 |
2016-02-26 | $30.75 | $30.76 | $30.39 | $30.42 | $26.28 | 21,068,726 |
2016-02-25 | $29.99 | $30.38 | $29.81 | $30.35 | $26.22 | 20,348,595 |
2016-02-24 | $29.95 | $30.56 | $29.77 | $30.45 | $26.30 | 28,183,393 |
2016-02-23 | $30.90 | $30.98 | $30.52 | $30.54 | $26.38 | 19,199,255 |
2016-02-22 | $30.98 | $31.37 | $30.97 | $31.32 | $27.05 | 21,172,127 |
2016-02-19 | $30.47 | $30.64 | $30.29 | $30.46 | $26.31 | 19,641,422 |
2016-02-18 | $30.91 | $30.97 | $30.40 | $30.47 | $26.32 | 25,834,940 |
2016-02-17 | $30.35 | $30.82 | $30.32 | $30.76 | $26.57 | 36,462,572 |
2016-02-16 | $30.13 | $30.29 | $29.97 | $30.29 | $26.16 | 37,917,300 |
2016-02-12 | $28.61 | $29.10 | $28.46 | $29.07 | $25.11 | 39,418,993 |
2016-02-11 | $28.13 | $28.66 | $28.10 | $28.44 | $24.57 | 38,735,256 |
2016-02-10 | $29.26 | $29.65 | $28.99 | $29.07 | $25.11 | 42,768,970 |
2016-02-09 | $28.63 | $29.13 | $28.56 | $28.87 | $24.94 | 33,969,018 |
2016-02-08 | $29.32 | $29.38 | $28.70 | $29.14 | $25.17 | 35,694,013 |
2016-02-05 | $30.23 | $30.24 | $29.59 | $29.73 | $25.68 | 24,039,526 |
2016-02-04 | $30.14 | $30.41 | $29.77 | $29.95 | $25.87 | 40,683,369 |
2016-02-03 | $29.87 | $30.25 | $29.31 | $30.23 | $26.11 | 39,952,664 |
2016-02-02 | $30.28 | $30.31 | $29.62 | $29.75 | $25.70 | 29,698,740 |
2016-02-01 | $30.43 | $30.62 | $30.29 | $30.53 | $26.37 | 29,167,831 |
2016-01-29 | $30.87 | $31.23 | $30.78 | $31.20 | $26.95 | 31,307,629 |
2016-01-28 | $30.38 | $30.49 | $29.96 | $30.22 | $26.10 | 31,031,248 |
2016-01-27 | $29.90 | $30.35 | $29.65 | $29.78 | $25.72 | 36,028,770 |
2016-01-26 | $29.86 | $30.28 | $29.85 | $30.20 | $26.09 | 23,553,092 |
2016-01-25 | $30.35 | $30.43 | $29.98 | $29.99 | $25.90 | 30,113,859 |
2016-01-22 | $30.58 | $30.74 | $30.38 | $30.73 | $26.54 | 35,753,800 |
2016-01-21 | $29.44 | $30.05 | $29.25 | $29.66 | $25.62 | 38,496,489 |
2016-01-20 | $29.37 | $29.81 | $28.81 | $29.46 | $25.45 | 49,566,094 |
2016-01-19 | $30.86 | $30.87 | $30.23 | $30.54 | $26.38 | 38,807,375 |
2016-01-15 | $29.64 | $29.94 | $29.30 | $29.80 | $25.74 | 64,109,223 |
2016-01-14 | $30.79 | $31.36 | $30.50 | $31.26 | $27.00 | 36,762,126 |
2016-01-13 | $31.52 | $31.62 | $30.67 | $30.82 | $26.62 | 33,632,528 |
2016-01-12 | $31.58 | $31.76 | $31.17 | $31.40 | $27.12 | 30,021,377 |
2016-01-11 | $31.68 | $31.80 | $31.11 | $31.45 | $27.17 | 40,023,219 |
2016-01-08 | $32.26 | $32.30 | $31.60 | $31.62 | $27.31 | 48,244,422 |
2016-01-07 | $32.16 | $32.80 | $31.94 | $31.95 | $27.60 | 54,659,800 |
2016-01-06 | $33.19 | $33.45 | $33.07 | $33.22 | $28.69 | 26,242,963 |
2016-01-05 | $33.99 | $34.05 | $33.79 | $33.96 | $29.33 | 25,363,440 |
2016-01-04 | $34.14 | $34.22 | $33.75 | $34.15 | $29.50 | 39,067,882 |
2015-12-31 | $35.29 | $35.56 | $35.23 | $35.29 | $30.48 | 13,825,568 |
2015-12-30 | $35.56 | $35.67 | $35.38 | $35.41 | $30.59 | 13,678,924 |
2015-12-29 | $36.11 | $36.14 | $35.88 | $35.99 | $31.09 | 12,677,141 |
2015-12-28 | $35.74 | $35.97 | $35.68 | $35.87 | $30.98 | 17,170,248 |
2015-12-24 | $36.38 | $36.56 | $36.34 | $36.46 | $31.49 | 6,706,961 |
2015-12-23 | $36.26 | $36.56 | $36.23 | $36.55 | $31.57 | 22,386,700 |
2015-12-22 | $35.57 | $35.91 | $35.47 | $35.83 | $30.95 | 18,334,232 |
2015-12-21 | $35.81 | $35.87 | $35.43 | $35.77 | $30.90 | 32,514,916 |
2015-12-18 | $36.07 | $36.39 | $35.88 | $36.18 | $30.58 | 46,168,887 |
2015-12-17 | $36.39 | $36.39 | $35.78 | $35.83 | $30.29 | 30,273,733 |
2015-12-16 | $36.17 | $36.49 | $35.68 | $36.27 | $30.67 | 27,147,032 |
2015-12-15 | $35.57 | $35.86 | $35.56 | $35.64 | $30.13 | 34,955,319 |
2015-12-14 | $34.90 | $35.09 | $34.51 | $35.04 | $29.63 | 31,209,324 |
2015-12-11 | $34.77 | $34.89 | $34.48 | $34.53 | $29.19 | 34,884,187 |
2015-12-10 | $35.61 | $35.82 | $35.37 | $35.52 | $30.03 | 28,942,780 |
2015-12-09 | $35.94 | $36.39 | $35.74 | $35.86 | $30.32 | 27,165,817 |
2015-12-08 | $35.89 | $36.27 | $35.76 | $36.24 | $30.64 | 28,171,967 |
2015-12-07 | $36.96 | $37.01 | $36.58 | $36.80 | $31.11 | 23,032,006 |
2015-12-04 | $36.88 | $37.48 | $36.88 | $37.36 | $31.59 | 20,272,957 |
2015-12-03 | $37.43 | $37.46 | $36.85 | $37.04 | $31.32 | 20,279,794 |
2015-12-02 | $37.70 | $37.71 | $37.19 | $37.31 | $31.54 | 19,466,414 |
2015-12-01 | $37.50 | $37.67 | $37.45 | $37.63 | $31.81 | 17,602,431 |
2015-11-30 | $36.85 | $37.45 | $36.80 | $37.45 | $31.66 | 46,572,597 |
2015-11-27 | $37.00 | $37.10 | $36.81 | $36.93 | $31.22 | 20,426,996 |
2015-11-25 | $37.97 | $38.06 | $37.80 | $37.97 | $32.10 | 12,736,896 |
2015-11-24 | $37.52 | $38.21 | $37.50 | $38.06 | $32.18 | 21,228,684 |
2015-11-23 | $38.19 | $38.26 | $37.96 | $38.05 | $32.17 | 16,540,341 |
2015-11-20 | $38.30 | $38.59 | $38.30 | $38.47 | $32.53 | 26,153,115 |
2015-11-19 | $37.86 | $38.05 | $37.74 | $37.83 | $31.98 | 15,604,901 |
2015-11-18 | $37.40 | $37.79 | $37.36 | $37.78 | $31.94 | 19,409,960 |
2015-11-17 | $37.68 | $37.79 | $37.41 | $37.52 | $31.72 | 21,096,002 |
2015-11-16 | $37.14 | $37.76 | $37.10 | $37.69 | $31.87 | 24,098,085 |
2015-11-13 | $37.33 | $37.34 | $36.89 | $37.13 | $31.39 | 36,818,495 |
2015-11-12 | $38.23 | $38.34 | $37.84 | $37.89 | $32.03 | 22,009,616 |
2015-11-11 | $38.15 | $38.22 | $37.83 | $37.92 | $32.06 | 11,782,749 |
2015-11-10 | $38.06 | $38.06 | $37.76 | $37.91 | $32.05 | 19,466,692 |
2015-11-09 | $38.62 | $38.69 | $38.02 | $38.17 | $32.27 | 29,712,221 |
2015-11-06 | $38.74 | $39.04 | $38.49 | $38.95 | $32.93 | 19,827,882 |
2015-11-05 | $39.33 | $39.54 | $39.16 | $39.31 | $33.24 | 16,001,618 |
2015-11-04 | $39.56 | $39.61 | $38.95 | $39.12 | $33.07 | 21,260,862 |
2015-11-03 | $38.26 | $38.83 | $38.24 | $38.63 | $32.66 | 19,874,756 |
2015-11-02 | $38.20 | $38.63 | $38.20 | $38.59 | $32.63 | 14,607,430 |
2015-10-30 | $38.47 | $38.47 | $38.24 | $38.27 | $32.36 | 14,129,202 |
2015-10-29 | $38.31 | $38.49 | $38.26 | $38.38 | $32.45 | 17,093,353 |
2015-10-28 | $39.07 | $39.25 | $38.35 | $38.76 | $32.77 | 28,035,180 |
2015-10-27 | $39.15 | $39.27 | $38.99 | $39.18 | $33.13 | 17,035,349 |
2015-10-26 | $39.51 | $39.61 | $39.33 | $39.49 | $33.39 | 17,161,939 |
2015-10-23 | $40.35 | $40.59 | $40.06 | $40.37 | $34.13 | 30,023,314 |
2015-10-22 | $39.20 | $39.81 | $39.20 | $39.70 | $33.56 | 23,492,755 |
2015-10-21 | $39.24 | $39.34 | $38.75 | $38.85 | $32.85 | 18,476,321 |
2015-10-20 | $39.33 | $39.51 | $39.23 | $39.43 | $33.34 | 14,077,958 |
2015-10-19 | $39.50 | $39.50 | $39.20 | $39.38 | $33.29 | 12,623,952 |
2015-10-16 | $39.49 | $39.76 | $39.37 | $39.76 | $33.62 | 21,399,987 |
2015-10-15 | $39.28 | $39.63 | $39.02 | $39.62 | $33.50 | 26,958,575 |
2015-10-14 | $38.48 | $38.75 | $38.29 | $38.35 | $32.42 | 19,676,820 |
2015-10-13 | $38.37 | $38.72 | $38.19 | $38.19 | $32.29 | 18,004,144 |
2015-10-12 | $38.99 | $39.02 | $38.64 | $38.69 | $32.71 | 13,102,528 |
2015-10-09 | $38.85 | $38.99 | $38.42 | $38.66 | $32.69 | 17,034,858 |
2015-10-08 | $38.23 | $38.91 | $38.18 | $38.84 | $32.84 | 22,443,407 |
2015-10-07 | $38.55 | $38.91 | $38.22 | $38.66 | $32.69 | 44,171,574 |
2015-10-06 | $37.16 | $37.35 | $37.02 | $37.11 | $31.38 | 21,136,290 |
2015-10-05 | $37.36 | $37.71 | $37.26 | $37.67 | $31.85 | 30,755,606 |
2015-10-02 | $35.93 | $37.10 | $35.85 | $37.01 | $31.29 | 37,439,586 |
2015-10-01 | $35.75 | $35.85 | $35.33 | $35.71 | $30.19 | 22,328,591 |
2015-09-30 | $35.35 | $35.54 | $35.04 | $35.46 | $29.98 | 29,146,201 |
2015-09-29 | $34.44 | $34.84 | $34.32 | $34.59 | $29.24 | 26,927,484 |
2015-09-28 | $34.98 | $35.02 | $34.46 | $34.61 | $29.26 | 26,895,938 |
2015-09-25 | $35.92 | $36.03 | $35.19 | $35.26 | $29.81 | 22,034,858 |
2015-09-24 | $35.04 | $35.53 | $34.82 | $35.38 | $29.91 | 25,845,148 |
2015-09-23 | $35.92 | $35.97 | $35.55 | $35.66 | $30.15 | 16,769,061 |
2015-09-22 | $36.08 | $36.23 | $35.87 | $36.17 | $30.58 | 19,400,309 |
2015-09-21 | $36.75 | $36.99 | $36.56 | $36.81 | $31.12 | 20,131,084 |
2015-09-18 | $36.68 | $36.92 | $36.19 | $36.29 | $30.68 | 32,333,996 |
2015-09-17 | $36.76 | $37.94 | $36.66 | $37.11 | $31.38 | 28,673,100 |
2015-09-16 | $37.16 | $37.65 | $37.09 | $37.54 | $31.74 | 30,074,512 |
2015-09-15 | $36.03 | $36.57 | $35.95 | $36.45 | $30.82 | 14,773,309 |
2015-09-14 | $35.92 | $36.01 | $35.63 | $35.98 | $30.42 | 18,000,064 |
2015-09-11 | $35.86 | $36.36 | $35.75 | $36.34 | $30.72 | 23,290,001 |
2015-09-10 | $35.88 | $36.41 | $35.83 | $36.06 | $30.49 | 23,118,166 |
2015-09-09 | $36.81 | $36.98 | $35.95 | $35.99 | $30.43 | 28,563,740 |
2015-09-08 | $35.87 | $36.02 | $35.56 | $35.95 | $30.39 | 43,644,525 |
2015-09-04 | $33.83 | $33.99 | $33.35 | $33.58 | $28.39 | 40,894,421 |
2015-09-03 | $34.92 | $35.52 | $34.77 | $34.87 | $29.48 | 25,361,941 |
2015-09-02 | $34.56 | $34.68 | $34.10 | $34.67 | $29.31 | 24,583,122 |
2015-09-01 | $34.61 | $34.80 | $34.00 | $34.28 | $28.98 | 52,583,611 |
iShares China Large-Cap ETF (FXI) News Headlines
Friday’s big stock stories: What’s likely to move the market in the next trading session
The major averages tanked on Thursday, posting their worst session since 2020 after President Trump rolled out a raft of tariffs. What's on CNBC's ra…
cnbc.com April 3, 2025Stocks making the biggest moves premarket: Apple, Boeing, JPMorgan Chase and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com April 4, 2025Stocks making the biggest moves midday: Palantir, Caterpillar, Apple, JPMorgan Chase and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 4, 2025Recent iShares China Large-Cap ETF (FXI) News
Similar Companies to iShares China Large-Cap ETF (FXI) 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 | -- | -- | -- |