VanEck Gold Miners ETF (GDX) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.17 ($2.18) 4.85%
VanEck Gold Miners ETF - Daily Information
Click for more stock information on VanEck Gold Miners ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $45.27 |
Previous Close | $47.17 |
High | $47.66 |
Low | $45.16 |
Adjusted Open | $45.27 |
Previous Adjusted Close | $47.17 |
Adjusted High | $47.66 |
Adjusted Low | $45.16 |
About VanEck Gold Miners ETF (GDX)
The Fund normally invests at least 80% of its total assets in common stocks and depositary receipts of companies involved in the gold mining industry. Such companies may include small- and medium-capitalization companies and foreign issuers. The Gold Miners Index is a modified market-capitalization weighted index primarily comprised of publicly traded companies involved in the mining for gold and silver. The weight of companies whose revenues are more significantly exposed to silver mining will not exceed 20% of the Gold Miners Index at rebalance. As of December 31, 2019, the Gold Miners Index included 48 securities of companies with a market capitalization range of between approximately $596.7 million and $35.6 billion and a weighted average market capitalization of $14.0 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Gold Miners Index by investing in a portfolio of securities that generally replicates the Gold Miners Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Gold Miners Index 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 Gold Miners Index but also may reduce some of the risks of active management, such as poor security selection. The Fund normally invests at least 80% of its total assets in securities that comprise the Gold Miners Index. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Gold Miners Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the gold mining industry.
Invest in VanEck Gold Miners ETF (GDX)
Historical Stock Data for VanEck Gold Miners ETF (GDX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-10 | $45.27 | $47.66 | $45.16 | $47.17 | $47.17 | 35,318,588 |
2025-04-09 | $43.27 | $45.33 | $42.77 | $44.99 | $44.99 | 47,895,578 |
2025-04-08 | $43.27 | $43.53 | $41.18 | $41.50 | $41.50 | 22,508,364 |
2025-04-07 | $40.71 | $43.70 | $40.26 | $41.45 | $41.45 | 33,751,694 |
2025-04-04 | $44.48 | $44.57 | $41.46 | $41.68 | $41.68 | 59,893,455 |
2025-04-03 | $43.86 | $46.71 | $43.53 | $45.72 | $45.72 | 30,543,023 |
2025-04-02 | $45.77 | $46.01 | $45.12 | $45.76 | $45.76 | 15,903,792 |
2025-04-01 | $45.93 | $46.26 | $45.34 | $45.80 | $45.80 | 17,174,789 |
2025-03-31 | $46.00 | $46.10 | $44.50 | $45.97 | $45.97 | 22,217,524 |
2025-03-28 | $46.10 | $46.94 | $45.44 | $45.57 | $45.57 | 21,557,400 |
2025-03-27 | $45.22 | $45.90 | $44.92 | $45.76 | $45.76 | 16,699,391 |
2025-03-26 | $45.22 | $45.29 | $44.56 | $44.67 | $44.67 | 10,133,860 |
2025-03-25 | $44.87 | $45.62 | $44.86 | $45.02 | $45.02 | 16,156,911 |
2025-03-24 | $44.56 | $44.76 | $44.19 | $44.25 | $44.25 | 14,465,094 |
2025-03-21 | $44.54 | $44.63 | $43.84 | $44.50 | $44.50 | 18,163,627 |
2025-03-20 | $44.65 | $45.34 | $44.38 | $45.16 | $45.16 | 10,082,891 |
2025-03-19 | $44.87 | $45.28 | $44.54 | $45.23 | $45.23 | 17,130,740 |
2025-03-18 | $45.44 | $45.65 | $44.69 | $44.85 | $44.85 | 21,782,902 |
2025-03-17 | $43.86 | $44.63 | $43.77 | $44.57 | $44.57 | 18,558,839 |
2025-03-14 | $43.78 | $43.87 | $43.21 | $43.64 | $43.64 | 23,488,090 |
2025-03-13 | $42.18 | $43.54 | $42.07 | $43.21 | $43.21 | 30,784,929 |
2025-03-12 | $41.46 | $42.11 | $41.22 | $41.90 | $41.90 | 17,152,195 |
2025-03-11 | $40.90 | $42.04 | $40.85 | $41.84 | $41.84 | 22,449,297 |
2025-03-10 | $41.38 | $41.60 | $40.20 | $40.51 | $40.51 | 20,280,217 |
2025-03-07 | $41.42 | $42.31 | $40.92 | $41.64 | $41.64 | 16,778,818 |
2025-03-06 | $41.37 | $41.94 | $41.06 | $41.36 | $41.36 | 16,372,995 |
2025-03-05 | $40.20 | $41.72 | $40.19 | $41.70 | $41.70 | 18,260,417 |
2025-03-04 | $40.45 | $40.76 | $39.49 | $40.28 | $40.28 | 18,770,588 |
2025-03-03 | $40.39 | $40.86 | $39.51 | $39.71 | $39.71 | 16,743,450 |
2025-02-28 | $38.86 | $39.73 | $38.58 | $39.72 | $39.72 | 15,602,193 |
2025-02-27 | $40.20 | $40.46 | $39.42 | $39.46 | $39.46 | 21,976,346 |
2025-02-26 | $39.81 | $41.11 | $39.73 | $40.86 | $40.86 | 12,880,595 |
2025-02-25 | $40.66 | $40.79 | $39.53 | $40.38 | $40.38 | 20,002,866 |
2025-02-24 | $41.17 | $41.17 | $40.33 | $40.97 | $40.97 | 12,704,033 |
2025-02-21 | $42.02 | $42.03 | $40.75 | $40.80 | $40.80 | 31,767,349 |
2025-02-20 | $41.71 | $42.57 | $41.64 | $42.24 | $42.24 | 16,326,265 |
2025-02-19 | $41.35 | $41.70 | $41.11 | $41.54 | $41.54 | 12,767,313 |
2025-02-18 | $41.64 | $41.72 | $41.14 | $41.54 | $41.54 | 21,365,784 |
2025-02-14 | $42.60 | $42.66 | $41.00 | $41.08 | $41.08 | 26,322,372 |
2025-02-13 | $42.26 | $42.59 | $41.72 | $42.51 | $42.51 | 17,219,579 |
2025-02-12 | $41.36 | $42.48 | $41.10 | $42.13 | $42.13 | 21,179,296 |
2025-02-11 | $41.72 | $41.90 | $41.39 | $41.44 | $41.44 | 15,264,160 |
2025-02-10 | $41.95 | $42.21 | $41.80 | $41.96 | $41.96 | 25,509,353 |
2025-02-07 | $41.51 | $41.75 | $40.85 | $40.86 | $40.86 | 19,136,240 |
2025-02-06 | $41.07 | $41.16 | $40.67 | $41.13 | $41.13 | 12,224,947 |
2025-02-05 | $40.37 | $41.53 | $40.35 | $41.04 | $41.04 | 25,371,540 |
2025-02-04 | $39.87 | $40.18 | $39.67 | $40.03 | $40.03 | 12,813,101 |
2025-02-03 | $39.22 | $39.92 | $38.98 | $39.56 | $39.56 | 20,541,753 |
2025-01-31 | $39.52 | $39.68 | $38.80 | $38.96 | $38.96 | 19,893,818 |
2025-01-30 | $38.66 | $39.73 | $38.57 | $39.42 | $39.42 | 28,590,138 |
2025-01-29 | $37.66 | $38.25 | $37.45 | $37.90 | $37.90 | 11,319,824 |
2025-01-28 | $37.48 | $37.79 | $37.21 | $37.70 | $37.70 | 10,986,665 |
2025-01-27 | $37.59 | $37.59 | $36.85 | $37.35 | $37.35 | 15,489,389 |
2025-01-24 | $37.99 | $38.16 | $37.84 | $37.95 | $37.95 | 13,728,043 |
2025-01-23 | $37.12 | $37.52 | $36.84 | $37.50 | $37.50 | 12,871,692 |
2025-01-22 | $38.00 | $38.05 | $37.31 | $37.53 | $37.53 | 12,555,752 |
2025-01-21 | $37.11 | $37.95 | $37.11 | $37.61 | $37.61 | 26,496,365 |
2025-01-17 | $36.33 | $37.02 | $36.12 | $36.75 | $36.75 | 16,420,446 |
2025-01-16 | $36.97 | $37.18 | $36.58 | $36.62 | $36.62 | 13,483,602 |
2025-01-15 | $36.79 | $36.92 | $36.19 | $36.72 | $36.72 | 17,436,942 |
2025-01-14 | $35.51 | $36.41 | $35.51 | $36.32 | $36.32 | 16,157,657 |
2025-01-13 | $35.63 | $35.66 | $35.10 | $35.38 | $35.38 | 15,738,492 |
2025-01-10 | $36.66 | $36.90 | $35.74 | $35.97 | $35.97 | 19,827,321 |
2025-01-08 | $35.42 | $35.97 | $35.26 | $35.90 | $35.90 | 25,009,041 |
2025-01-07 | $35.25 | $35.86 | $34.87 | $35.05 | $35.05 | 16,976,310 |
2025-01-06 | $35.00 | $35.22 | $34.52 | $34.58 | $34.58 | 13,039,030 |
2025-01-03 | $35.23 | $35.30 | $34.97 | $35.00 | $35.00 | 13,694,407 |
2025-01-02 | $34.46 | $35.40 | $34.44 | $35.34 | $35.34 | 24,526,956 |
2024-12-31 | $33.65 | $34.05 | $33.60 | $33.91 | $33.91 | 8,034,589 |
2024-12-30 | $33.90 | $34.01 | $33.42 | $33.77 | $33.77 | 18,267,979 |
2024-12-27 | $34.08 | $34.38 | $33.83 | $34.26 | $34.26 | 10,587,068 |
2024-12-26 | $34.53 | $34.76 | $34.36 | $34.47 | $34.47 | 8,727,604 |
2024-12-24 | $34.52 | $34.58 | $34.14 | $34.41 | $34.41 | 5,322,038 |
2024-12-23 | $34.23 | $34.48 | $33.88 | $34.41 | $34.41 | 14,593,176 |
2024-12-20 | $34.50 | $35.12 | $34.44 | $34.73 | $34.33 | 27,872,031 |
2024-12-19 | $34.72 | $34.95 | $34.19 | $34.39 | $33.99 | 22,163,920 |
2024-12-18 | $35.98 | $36.09 | $34.36 | $34.53 | $34.13 | 32,773,237 |
2024-12-17 | $35.99 | $36.31 | $35.79 | $36.19 | $35.77 | 14,782,864 |
2024-12-16 | $36.86 | $36.90 | $36.29 | $36.42 | $36.00 | 11,421,185 |
2024-12-13 | $37.24 | $37.38 | $36.49 | $36.65 | $36.23 | 19,521,412 |
2024-12-12 | $38.31 | $38.43 | $37.62 | $37.66 | $37.22 | 22,705,184 |
2024-12-11 | $38.24 | $39.17 | $38.08 | $39.09 | $38.64 | 21,116,922 |
2024-12-10 | $38.40 | $38.52 | $37.91 | $37.98 | $37.54 | 13,338,453 |
2024-12-09 | $38.02 | $38.87 | $37.91 | $37.91 | $37.47 | 30,314,285 |
2024-12-06 | $37.41 | $37.41 | $36.75 | $36.82 | $36.39 | 13,455,656 |
2024-12-05 | $37.64 | $38.00 | $37.14 | $37.53 | $37.10 | 9,910,038 |
2024-12-04 | $37.78 | $38.01 | $37.55 | $37.60 | $37.17 | 8,149,120 |
2024-12-03 | $37.10 | $38.12 | $37.10 | $37.70 | $37.26 | 18,593,784 |
2024-12-02 | $37.17 | $37.37 | $36.71 | $36.83 | $36.40 | 16,539,139 |
2024-11-29 | $37.72 | $37.85 | $37.50 | $37.66 | $37.66 | 7,272,029 |
2024-11-27 | $37.75 | $37.97 | $37.32 | $37.45 | $37.45 | 15,286,812 |
2024-11-26 | $37.11 | $37.41 | $36.83 | $37.29 | $37.29 | 9,924,443 |
2024-11-25 | $36.99 | $37.24 | $36.78 | $37.14 | $37.14 | 31,492,541 |
2024-11-22 | $38.47 | $38.57 | $38.02 | $38.28 | $38.28 | 19,691,265 |
2024-11-21 | $38.12 | $38.20 | $37.59 | $38.14 | $38.14 | 21,175,779 |
2024-11-20 | $37.73 | $37.85 | $37.51 | $37.72 | $37.72 | 16,236,517 |
2024-11-19 | $37.49 | $37.93 | $37.22 | $37.88 | $37.88 | 22,829,198 |
2024-11-18 | $36.55 | $37.29 | $36.48 | $37.02 | $37.02 | 33,575,243 |
2024-11-15 | $35.93 | $36.18 | $35.40 | $35.51 | $35.51 | 20,360,375 |
2024-11-14 | $35.31 | $35.97 | $35.19 | $35.72 | $35.72 | 34,765,240 |
2024-11-13 | $36.41 | $36.64 | $35.56 | $35.56 | $35.56 | 24,799,022 |
2024-11-12 | $36.27 | $36.46 | $35.67 | $36.11 | $36.11 | 37,430,756 |
2024-11-11 | $37.42 | $37.73 | $36.19 | $36.73 | $36.73 | 45,733,593 |
2024-11-08 | $39.23 | $39.34 | $38.63 | $39.02 | $39.02 | 22,864,163 |
2024-11-07 | $39.00 | $39.80 | $38.73 | $39.57 | $39.57 | 26,922,006 |
2024-11-06 | $38.21 | $38.99 | $37.56 | $38.64 | $38.64 | 44,258,440 |
2024-11-05 | $40.37 | $40.53 | $39.87 | $40.11 | $40.11 | 16,833,343 |
2024-11-04 | $40.27 | $40.37 | $39.70 | $39.90 | $39.90 | 13,299,705 |
2024-11-01 | $40.49 | $40.82 | $39.85 | $39.85 | $39.85 | 14,358,062 |
2024-10-31 | $40.83 | $40.89 | $39.87 | $40.34 | $40.34 | 27,998,396 |
2024-10-30 | $41.95 | $41.96 | $41.03 | $41.51 | $41.51 | 18,161,367 |
2024-10-29 | $41.80 | $42.13 | $41.48 | $42.02 | $42.02 | 20,281,251 |
2024-10-28 | $41.33 | $41.63 | $41.23 | $41.36 | $41.36 | 14,784,884 |
2024-10-25 | $41.91 | $42.16 | $41.41 | $41.56 | $41.56 | 21,541,231 |
2024-10-24 | $43.47 | $43.51 | $41.40 | $42.13 | $42.13 | 31,946,068 |
2024-10-23 | $43.50 | $43.80 | $42.91 | $43.26 | $43.26 | 22,959,848 |
2024-10-22 | $43.52 | $44.22 | $43.52 | $44.09 | $44.09 | 21,161,608 |
2024-10-21 | $43.75 | $44.01 | $43.08 | $43.22 | $43.22 | 21,060,583 |
2024-10-18 | $42.00 | $43.31 | $41.82 | $43.15 | $43.15 | 31,223,461 |
2024-10-17 | $41.36 | $41.89 | $41.18 | $41.49 | $41.49 | 22,965,681 |
2024-10-16 | $41.15 | $41.72 | $40.89 | $41.00 | $41.00 | 20,379,125 |
2024-10-15 | $40.13 | $40.68 | $39.97 | $40.68 | $40.68 | 19,942,200 |
2024-10-14 | $39.93 | $40.31 | $39.68 | $40.16 | $40.16 | 7,452,965 |
2024-10-11 | $40.03 | $40.46 | $39.99 | $40.05 | $40.05 | 12,060,072 |
2024-10-10 | $38.99 | $39.89 | $38.77 | $39.87 | $39.87 | 22,975,027 |
2024-10-09 | $38.44 | $38.79 | $38.17 | $38.79 | $38.79 | 16,477,867 |
2024-10-08 | $38.68 | $39.00 | $38.38 | $38.99 | $38.99 | 16,180,362 |
2024-10-07 | $39.29 | $39.30 | $38.83 | $39.03 | $39.03 | 15,133,258 |
2024-10-04 | $39.65 | $40.19 | $39.35 | $39.55 | $39.55 | 15,819,221 |
2024-10-03 | $39.85 | $39.87 | $39.35 | $39.56 | $39.56 | 17,147,240 |
2024-10-02 | $40.50 | $40.79 | $40.05 | $40.37 | $40.37 | 13,265,826 |
2024-10-01 | $40.31 | $40.76 | $39.96 | $40.45 | $40.45 | 22,975,935 |
2024-09-30 | $40.10 | $40.18 | $39.35 | $39.82 | $39.82 | 24,531,697 |
2024-09-27 | $41.39 | $41.58 | $40.31 | $40.36 | $40.36 | 25,323,392 |
2024-09-26 | $41.62 | $41.95 | $41.22 | $41.64 | $41.64 | 21,027,577 |
2024-09-25 | $41.30 | $41.69 | $41.18 | $41.31 | $41.31 | 18,581,143 |
2024-09-24 | $40.75 | $41.59 | $40.34 | $41.41 | $41.41 | 27,422,363 |
2024-09-23 | $40.54 | $41.19 | $40.30 | $40.33 | $40.33 | 19,153,319 |
2024-09-20 | $40.40 | $40.68 | $40.06 | $40.51 | $40.51 | 28,604,413 |
2024-09-19 | $40.10 | $40.25 | $39.26 | $39.72 | $39.72 | 22,284,544 |
2024-09-18 | $39.76 | $40.99 | $39.02 | $39.06 | $39.06 | 41,241,358 |
2024-09-17 | $39.70 | $40.08 | $39.31 | $39.49 | $39.49 | 17,906,933 |
2024-09-16 | $40.00 | $40.23 | $39.58 | $39.89 | $39.89 | 12,162,497 |
2024-09-13 | $39.80 | $40.22 | $39.77 | $40.09 | $40.09 | 27,358,025 |
2024-09-12 | $38.06 | $39.43 | $38.02 | $39.21 | $39.21 | 35,286,118 |
2024-09-11 | $36.90 | $37.41 | $36.49 | $37.39 | $37.39 | 10,854,650 |
2024-09-10 | $36.76 | $37.23 | $36.45 | $37.22 | $37.22 | 13,853,636 |
2024-09-09 | $36.61 | $36.88 | $36.51 | $36.76 | $36.76 | 15,264,676 |
2024-09-06 | $37.17 | $37.43 | $36.22 | $36.32 | $36.32 | 19,939,184 |
2024-09-05 | $37.66 | $37.83 | $37.28 | $37.33 | $37.33 | 16,259,969 |
2024-09-04 | $36.89 | $37.36 | $36.72 | $36.91 | $36.91 | 15,620,580 |
2024-09-03 | $38.01 | $38.11 | $36.90 | $37.27 | $37.27 | 25,260,031 |
2024-08-30 | $38.79 | $38.98 | $38.34 | $38.62 | $38.62 | 13,171,492 |
2024-08-29 | $38.54 | $39.14 | $38.51 | $38.88 | $38.88 | 13,328,512 |
2024-08-28 | $38.73 | $38.73 | $38.04 | $38.36 | $38.36 | 16,988,594 |
2024-08-27 | $38.92 | $39.26 | $38.66 | $39.22 | $39.22 | 8,482,889 |
2024-08-26 | $39.58 | $39.67 | $39.07 | $39.23 | $39.23 | 9,216,574 |
2024-08-23 | $39.25 | $39.56 | $38.81 | $39.34 | $39.34 | 15,858,634 |
2024-08-22 | $39.22 | $39.22 | $38.54 | $38.78 | $38.78 | 19,744,088 |
2024-08-21 | $39.40 | $39.93 | $39.10 | $39.77 | $39.77 | 13,915,635 |
2024-08-20 | $39.66 | $39.97 | $39.18 | $39.50 | $39.50 | 21,548,571 |
2024-08-19 | $38.22 | $39.25 | $38.16 | $39.22 | $39.22 | 21,162,555 |
2024-08-16 | $37.88 | $38.49 | $37.66 | $38.49 | $38.49 | 25,966,138 |
2024-08-15 | $37.15 | $37.50 | $36.65 | $37.29 | $37.29 | 14,414,800 |
2024-08-14 | $37.10 | $37.20 | $36.57 | $37.11 | $37.11 | 11,565,005 |
2024-08-13 | $36.80 | $37.50 | $36.75 | $37.38 | $37.38 | 13,088,432 |
2024-08-12 | $36.15 | $37.11 | $36.06 | $36.90 | $36.90 | 23,084,603 |
2024-08-09 | $35.84 | $35.89 | $35.21 | $35.84 | $35.84 | 9,773,638 |
2024-08-08 | $35.19 | $35.76 | $34.74 | $35.55 | $35.55 | 16,675,726 |
2024-08-07 | $36.10 | $36.25 | $34.58 | $34.71 | $34.71 | 17,663,254 |
2024-08-06 | $35.15 | $36.04 | $34.92 | $35.63 | $35.63 | 14,294,654 |
2024-08-05 | $34.30 | $35.59 | $33.87 | $35.34 | $35.34 | 28,615,555 |
2024-08-02 | $37.76 | $38.06 | $36.10 | $36.48 | $36.48 | 27,344,525 |
2024-08-01 | $37.95 | $38.21 | $36.79 | $37.27 | $37.27 | 18,198,580 |
2024-07-31 | $37.64 | $38.00 | $37.40 | $37.93 | $37.93 | 26,227,537 |
2024-07-30 | $36.87 | $37.03 | $36.38 | $36.95 | $36.95 | 12,735,862 |
2024-07-29 | $36.60 | $36.70 | $36.06 | $36.64 | $36.64 | 10,107,081 |
2024-07-26 | $36.52 | $36.76 | $36.31 | $36.48 | $36.48 | 15,901,436 |
2024-07-25 | $36.26 | $36.56 | $35.90 | $36.19 | $36.19 | 31,714,343 |
2024-07-24 | $37.82 | $38.38 | $37.20 | $37.23 | $37.23 | 20,726,902 |
2024-07-23 | $37.42 | $37.56 | $37.16 | $37.45 | $37.45 | 8,238,432 |
2024-07-22 | $37.31 | $37.58 | $36.97 | $37.45 | $37.45 | 15,249,177 |
2024-07-19 | $36.86 | $37.71 | $36.79 | $37.39 | $37.39 | 22,858,610 |
2024-07-18 | $38.69 | $38.69 | $37.64 | $37.87 | $37.87 | 16,604,575 |
2024-07-17 | $39.16 | $39.41 | $38.38 | $38.44 | $38.44 | 23,583,027 |
2024-07-16 | $38.27 | $39.32 | $38.10 | $39.28 | $39.28 | 24,694,040 |
2024-07-15 | $38.20 | $38.58 | $37.69 | $37.95 | $37.95 | 20,302,984 |
2024-07-12 | $37.65 | $38.31 | $37.65 | $38.17 | $38.17 | 16,263,320 |
2024-07-11 | $37.93 | $38.15 | $37.04 | $38.09 | $38.09 | 27,458,969 |
2024-07-10 | $36.54 | $37.17 | $36.53 | $37.05 | $37.05 | 20,498,401 |
2024-07-09 | $36.13 | $36.37 | $35.83 | $36.11 | $36.11 | 8,219,010 |
2024-07-08 | $35.86 | $36.16 | $35.51 | $36.10 | $36.10 | 16,419,156 |
2024-07-05 | $35.88 | $36.54 | $35.86 | $36.27 | $36.27 | 22,021,884 |
2024-07-03 | $34.55 | $35.56 | $34.52 | $35.28 | $35.28 | 21,553,205 |
2024-07-02 | $33.86 | $34.35 | $33.65 | $34.02 | $34.02 | 12,882,984 |
2024-07-01 | $34.09 | $34.42 | $33.81 | $33.89 | $33.89 | 9,041,001 |
2024-06-28 | $34.50 | $34.60 | $33.73 | $33.93 | $33.93 | 15,818,736 |
2024-06-27 | $34.20 | $34.43 | $34.16 | $34.23 | $34.23 | 11,931,006 |
2024-06-26 | $33.35 | $33.90 | $33.28 | $33.82 | $33.82 | 13,325,500 |
2024-06-25 | $34.07 | $34.10 | $33.81 | $33.84 | $33.84 | 11,287,469 |
2024-06-24 | $34.28 | $34.58 | $34.12 | $34.25 | $34.25 | 18,740,044 |
2024-06-21 | $34.41 | $34.47 | $33.80 | $33.99 | $33.99 | 25,321,299 |
2024-06-20 | $34.07 | $34.79 | $33.87 | $34.55 | $34.55 | 20,772,961 |
2024-06-18 | $33.18 | $33.84 | $33.07 | $33.70 | $33.70 | 15,535,106 |
2024-06-17 | $33.21 | $33.35 | $32.84 | $33.20 | $33.20 | 13,690,871 |
2024-06-14 | $33.53 | $33.54 | $32.96 | $33.41 | $33.41 | 17,444,694 |
2024-06-13 | $33.83 | $34.06 | $32.96 | $33.15 | $33.15 | 23,431,282 |
2024-06-12 | $34.50 | $34.80 | $33.86 | $34.00 | $34.00 | 24,768,986 |
2024-06-11 | $33.80 | $33.80 | $33.34 | $33.75 | $33.75 | 15,357,997 |
2024-06-10 | $33.71 | $34.09 | $33.45 | $34.03 | $34.03 | 17,131,416 |
2024-06-07 | $34.74 | $34.81 | $33.49 | $33.54 | $33.54 | 50,927,688 |
2024-06-06 | $34.96 | $36.03 | $34.78 | $36.01 | $36.01 | 28,039,603 |
2024-06-05 | $34.43 | $34.87 | $34.08 | $34.79 | $34.79 | 17,602,578 |
2024-06-04 | $34.96 | $34.96 | $33.95 | $34.18 | $34.18 | 32,853,965 |
2024-06-03 | $35.42 | $35.59 | $35.13 | $35.51 | $35.51 | 18,190,775 |
2024-05-31 | $35.80 | $35.95 | $35.00 | $35.30 | $35.30 | 15,716,546 |
2024-05-30 | $35.31 | $35.85 | $35.19 | $35.56 | $35.56 | 16,137,550 |
2024-05-29 | $35.67 | $35.91 | $35.17 | $35.19 | $35.19 | 19,201,647 |
2024-05-28 | $36.03 | $36.23 | $35.71 | $36.10 | $36.10 | 19,222,037 |
2024-05-24 | $35.26 | $35.50 | $35.14 | $35.26 | $35.26 | 12,230,062 |
2024-05-23 | $35.40 | $35.65 | $34.66 | $34.75 | $34.75 | 32,337,668 |
2024-05-22 | $36.45 | $36.56 | $35.29 | $35.45 | $35.45 | 37,395,589 |
2024-05-21 | $37.02 | $37.22 | $36.73 | $36.93 | $36.93 | 17,236,070 |
2024-05-20 | $36.95 | $37.47 | $36.52 | $37.24 | $37.24 | 24,774,504 |
2024-05-17 | $36.21 | $36.89 | $36.00 | $36.87 | $36.87 | 38,752,317 |
2024-05-16 | $35.67 | $35.89 | $35.33 | $35.66 | $35.66 | 19,297,875 |
2024-05-15 | $35.80 | $36.11 | $35.06 | $35.91 | $35.91 | 24,490,479 |
2024-05-14 | $35.18 | $35.46 | $35.04 | $35.40 | $35.40 | 14,664,205 |
2024-05-13 | $35.11 | $35.45 | $34.67 | $34.95 | $34.95 | 17,445,502 |
2024-05-10 | $35.75 | $35.88 | $35.23 | $35.25 | $35.25 | 20,642,310 |
2024-05-09 | $34.44 | $35.43 | $34.44 | $35.36 | $35.36 | 30,258,978 |
2024-05-08 | $33.84 | $34.47 | $33.74 | $34.16 | $34.16 | 17,701,563 |
2024-05-07 | $34.10 | $34.27 | $33.92 | $34.17 | $34.17 | 10,059,747 |
2024-05-06 | $34.16 | $34.47 | $34.10 | $34.21 | $34.21 | 21,579,811 |
2024-05-03 | $33.72 | $33.89 | $33.15 | $33.44 | $33.44 | 23,408,094 |
2024-05-02 | $33.15 | $33.82 | $32.93 | $33.58 | $33.58 | 22,145,445 |
2024-05-01 | $33.40 | $34.20 | $33.10 | $33.32 | $33.32 | 30,054,845 |
2024-04-30 | $33.83 | $33.99 | $33.10 | $33.13 | $33.13 | 41,599,943 |
2024-04-29 | $34.64 | $34.96 | $34.07 | $34.77 | $34.77 | 17,947,768 |
2024-04-26 | $34.70 | $34.95 | $34.29 | $34.58 | $34.58 | 21,754,268 |
2024-04-25 | $33.15 | $34.50 | $32.95 | $34.33 | $34.33 | 46,561,644 |
2024-04-24 | $32.87 | $33.21 | $32.79 | $33.12 | $33.12 | 17,527,569 |
2024-04-23 | $32.31 | $33.15 | $32.20 | $33.05 | $33.05 | 24,960,523 |
2024-04-22 | $32.60 | $33.19 | $32.43 | $32.53 | $32.53 | 41,107,735 |
2024-04-19 | $33.70 | $34.31 | $33.70 | $34.07 | $34.07 | 19,785,069 |
2024-04-18 | $34.03 | $34.09 | $33.46 | $33.75 | $33.75 | 18,486,445 |
2024-04-17 | $33.32 | $33.95 | $33.11 | $33.55 | $33.55 | 27,931,623 |
2024-04-16 | $33.05 | $33.26 | $32.43 | $33.03 | $33.03 | 32,547,277 |
2024-04-15 | $34.06 | $34.14 | $33.00 | $33.53 | $33.53 | 34,573,811 |
2024-04-12 | $35.06 | $35.75 | $33.44 | $33.76 | $33.76 | 71,241,029 |
2024-04-11 | $34.12 | $34.49 | $33.54 | $34.45 | $34.45 | 22,445,096 |
2024-04-10 | $33.30 | $34.06 | $32.98 | $33.68 | $33.68 | 33,130,338 |
2024-04-09 | $34.23 | $34.59 | $33.92 | $34.18 | $34.18 | 28,750,332 |
2024-04-08 | $34.15 | $34.27 | $33.30 | $33.60 | $33.60 | 24,129,893 |
2024-04-05 | $33.00 | $33.99 | $32.79 | $33.84 | $33.84 | 41,652,978 |
2024-04-04 | $33.14 | $33.31 | $32.73 | $32.78 | $32.78 | 29,759,670 |
2024-04-03 | $32.39 | $33.24 | $32.33 | $33.14 | $33.14 | 30,142,901 |
2024-04-02 | $32.24 | $32.49 | $31.95 | $32.44 | $32.44 | 33,809,223 |
2024-04-01 | $32.31 | $32.43 | $31.71 | $32.03 | $32.03 | 26,815,260 |
2024-03-28 | $31.41 | $31.78 | $31.11 | $31.62 | $31.62 | 28,716,264 |
2024-03-27 | $30.04 | $30.97 | $30.02 | $30.96 | $30.96 | 26,953,080 |
2024-03-26 | $30.46 | $30.47 | $29.82 | $29.85 | $29.85 | 13,428,595 |
2024-03-25 | $29.83 | $30.39 | $29.82 | $29.83 | $29.83 | 17,643,335 |
2024-03-22 | $29.77 | $30.05 | $29.59 | $29.60 | $29.60 | 21,654,895 |
2024-03-21 | $30.54 | $30.84 | $29.96 | $29.96 | $29.96 | 34,092,053 |
2024-03-20 | $28.96 | $30.52 | $28.91 | $30.26 | $30.26 | 35,671,389 |
2024-03-19 | $29.51 | $29.53 | $29.02 | $29.06 | $29.06 | 28,698,855 |
2024-03-18 | $29.85 | $29.93 | $29.66 | $29.74 | $29.74 | 25,774,493 |
2024-03-15 | $29.79 | $30.08 | $29.61 | $29.89 | $29.89 | 22,359,864 |
2024-03-14 | $29.96 | $30.09 | $29.71 | $29.89 | $29.89 | 22,254,160 |
2024-03-13 | $29.78 | $30.49 | $29.73 | $30.29 | $30.29 | 24,041,144 |
2024-03-12 | $29.55 | $29.62 | $29.20 | $29.58 | $29.58 | 25,173,107 |
2024-03-11 | $29.60 | $30.34 | $29.45 | $30.13 | $30.13 | 28,078,257 |
2024-03-08 | $29.82 | $30.00 | $29.44 | $29.64 | $29.64 | 32,729,211 |
2024-03-07 | $29.50 | $29.72 | $29.34 | $29.61 | $29.61 | 25,808,818 |
2024-03-06 | $29.05 | $29.54 | $29.01 | $29.16 | $29.16 | 28,673,013 |
2024-03-05 | $28.98 | $29.15 | $28.63 | $28.66 | $28.66 | 33,710,238 |
2024-03-04 | $27.80 | $28.58 | $27.68 | $28.51 | $28.51 | 49,404,913 |
2024-03-01 | $26.71 | $27.45 | $26.30 | $27.33 | $27.33 | 41,346,787 |
2024-02-29 | $26.33 | $26.69 | $26.28 | $26.36 | $26.36 | 28,381,710 |
2024-02-28 | $25.92 | $25.94 | $25.67 | $25.78 | $25.78 | 20,071,358 |
2024-02-27 | $26.27 | $26.36 | $26.01 | $26.03 | $26.03 | 20,494,059 |
2024-02-26 | $26.36 | $26.36 | $26.02 | $26.25 | $26.25 | 20,293,198 |
2024-02-23 | $26.25 | $26.76 | $26.01 | $26.66 | $26.66 | 27,368,364 |
2024-02-22 | $26.70 | $26.74 | $26.06 | $26.16 | $26.16 | 27,627,548 |
2024-02-21 | $27.00 | $27.00 | $26.44 | $26.82 | $26.82 | 21,676,282 |
2024-02-20 | $27.18 | $27.24 | $26.87 | $26.99 | $26.99 | 16,047,539 |
2024-02-16 | $26.60 | $27.16 | $26.52 | $26.86 | $26.86 | 19,619,152 |
2024-02-15 | $26.35 | $27.06 | $26.34 | $26.77 | $26.77 | 26,932,033 |
2024-02-14 | $25.97 | $26.10 | $25.69 | $26.01 | $26.01 | 25,473,737 |
2024-02-13 | $26.62 | $26.63 | $25.68 | $25.89 | $25.89 | 48,888,973 |
2024-02-12 | $26.92 | $27.41 | $26.85 | $27.29 | $27.29 | 17,511,302 |
2024-02-09 | $27.17 | $27.19 | $26.77 | $26.97 | $26.97 | 20,973,733 |
2024-02-08 | $27.30 | $27.45 | $27.17 | $27.30 | $27.30 | 12,609,476 |
2024-02-07 | $27.65 | $27.75 | $27.38 | $27.46 | $27.46 | 13,055,861 |
2024-02-06 | $27.49 | $27.77 | $27.37 | $27.72 | $27.72 | 11,292,708 |
2024-02-05 | $27.46 | $27.67 | $27.23 | $27.36 | $27.36 | 22,148,909 |
2024-02-02 | $28.21 | $28.24 | $27.69 | $28.02 | $28.02 | 37,211,287 |
2024-02-01 | $28.29 | $29.14 | $28.25 | $29.03 | $29.03 | 34,101,996 |
2024-01-31 | $28.26 | $28.77 | $27.87 | $27.94 | $27.94 | 28,238,930 |
2024-01-30 | $28.54 | $28.59 | $27.98 | $28.15 | $28.15 | 15,319,890 |
2024-01-29 | $28.40 | $28.40 | $27.87 | $28.36 | $28.36 | 16,190,837 |
2024-01-26 | $28.24 | $28.46 | $28.03 | $28.07 | $28.07 | 14,246,481 |
2024-01-25 | $28.14 | $28.36 | $27.99 | $28.25 | $28.25 | 17,607,995 |
2024-01-24 | $28.85 | $29.04 | $27.69 | $27.70 | $27.70 | 26,855,386 |
2024-01-23 | $27.82 | $28.25 | $27.71 | $28.23 | $28.23 | 17,398,142 |
2024-01-22 | $27.33 | $27.73 | $27.23 | $27.60 | $27.60 | 11,064,323 |
2024-01-19 | $27.81 | $27.81 | $27.33 | $27.69 | $27.69 | 20,568,553 |
2024-01-18 | $27.79 | $27.79 | $27.41 | $27.59 | $27.59 | 18,315,060 |
2024-01-17 | $27.95 | $27.97 | $27.44 | $27.51 | $27.51 | 37,527,452 |
2024-01-16 | $29.21 | $29.22 | $28.33 | $28.39 | $28.39 | 31,802,272 |
2024-01-12 | $29.72 | $30.22 | $29.56 | $29.70 | $29.70 | 29,232,839 |
2024-01-11 | $29.14 | $29.30 | $28.52 | $28.89 | $28.89 | 22,435,145 |
2024-01-10 | $29.14 | $29.34 | $28.91 | $29.11 | $29.11 | 19,691,898 |
2024-01-09 | $29.77 | $29.77 | $29.07 | $29.17 | $29.17 | 20,971,228 |
2024-01-08 | $29.29 | $29.87 | $29.22 | $29.70 | $29.70 | 14,185,485 |
2024-01-05 | $29.81 | $30.36 | $29.51 | $29.77 | $29.77 | 19,211,761 |
2024-01-04 | $29.85 | $29.96 | $29.44 | $29.77 | $29.77 | 17,862,253 |
2024-01-03 | $29.91 | $30.06 | $29.53 | $29.76 | $29.76 | 33,470,550 |
2024-01-02 | $31.04 | $31.24 | $30.50 | $30.56 | $30.56 | 21,612,252 |
2023-12-29 | $31.00 | $31.16 | $30.68 | $31.01 | $31.01 | 19,129,744 |
2023-12-28 | $31.83 | $31.97 | $31.15 | $31.17 | $31.17 | 27,291,681 |
2023-12-27 | $31.85 | $32.29 | $31.79 | $31.98 | $31.98 | 17,117,095 |
2023-12-26 | $31.69 | $31.90 | $31.47 | $31.67 | $31.67 | 10,339,454 |
2023-12-22 | $32.00 | $32.35 | $31.56 | $31.56 | $31.56 | 22,684,408 |
2023-12-21 | $31.30 | $31.56 | $31.18 | $31.35 | $31.35 | 19,965,932 |
2023-12-20 | $31.63 | $31.68 | $30.77 | $30.78 | $30.78 | 20,212,479 |
2023-12-19 | $30.90 | $31.85 | $30.82 | $31.55 | $31.55 | 32,739,954 |
2023-12-18 | $30.72 | $30.83 | $30.41 | $30.73 | $30.73 | 20,872,462 |
2023-12-15 | $31.11 | $31.35 | $30.89 | $30.95 | $30.95 | 21,266,032 |
2023-12-14 | $31.18 | $31.93 | $31.04 | $31.31 | $31.31 | 36,171,189 |
2023-12-13 | $28.87 | $30.70 | $28.67 | $30.70 | $30.70 | 44,140,119 |
2023-12-12 | $29.65 | $29.65 | $28.72 | $28.86 | $28.86 | 25,652,723 |
2023-12-11 | $29.34 | $29.63 | $29.08 | $29.55 | $29.55 | 18,238,438 |
2023-12-08 | $29.68 | $30.11 | $29.36 | $29.68 | $29.68 | 27,561,000 |
2023-12-07 | $30.62 | $30.63 | $29.99 | $30.32 | $30.32 | 18,814,971 |
2023-12-06 | $30.84 | $30.97 | $30.41 | $30.42 | $30.42 | 16,695,326 |
2023-12-05 | $30.69 | $30.95 | $30.17 | $30.48 | $30.48 | 28,217,670 |
2023-12-04 | $31.12 | $31.30 | $30.74 | $31.02 | $31.02 | 45,796,134 |
2023-12-01 | $31.24 | $31.91 | $31.12 | $31.81 | $31.81 | 33,532,973 |
2023-11-30 | $31.07 | $31.33 | $30.86 | $31.32 | $31.32 | 18,194,320 |
2023-11-29 | $31.22 | $31.39 | $30.95 | $31.20 | $31.20 | 21,026,395 |
2023-11-28 | $30.15 | $31.23 | $30.06 | $31.22 | $31.22 | 41,105,016 |
2023-11-27 | $29.71 | $29.95 | $29.46 | $29.79 | $29.79 | 19,761,616 |
2023-11-24 | $29.26 | $29.52 | $29.18 | $29.32 | $29.32 | 8,156,754 |
2023-11-22 | $29.24 | $29.40 | $29.01 | $29.25 | $29.25 | 12,388,122 |
2023-11-21 | $28.95 | $29.60 | $28.95 | $29.21 | $29.21 | 28,990,817 |
2023-11-20 | $28.14 | $28.54 | $27.97 | $28.51 | $28.51 | 15,318,318 |
2023-11-17 | $28.69 | $28.86 | $28.38 | $28.43 | $28.43 | 14,434,920 |
2023-11-16 | $28.25 | $29.07 | $28.19 | $28.61 | $28.61 | 34,034,659 |
2023-11-15 | $28.36 | $28.51 | $28.00 | $28.19 | $28.19 | 16,306,737 |
2023-11-14 | $27.75 | $28.52 | $27.68 | $28.33 | $28.33 | 31,498,077 |
2023-11-13 | $27.14 | $27.39 | $27.02 | $27.04 | $27.04 | 13,324,208 |
2023-11-10 | $27.35 | $27.40 | $27.02 | $27.25 | $27.25 | 19,081,418 |
2023-11-09 | $27.78 | $28.25 | $27.41 | $27.59 | $27.59 | 19,340,195 |
2023-11-08 | $28.33 | $28.44 | $27.53 | $27.69 | $27.69 | 25,654,005 |
2023-11-07 | $28.77 | $28.84 | $28.11 | $28.59 | $28.59 | 42,312,953 |
2023-11-06 | $29.37 | $29.55 | $29.11 | $29.15 | $29.15 | 26,550,927 |
2023-11-03 | $28.54 | $29.81 | $28.50 | $29.47 | $29.47 | 43,644,753 |
2023-11-02 | $28.41 | $28.41 | $27.90 | $28.26 | $28.26 | 15,682,811 |
2023-11-01 | $28.10 | $28.33 | $27.61 | $28.11 | $28.11 | 29,754,944 |
2023-10-31 | $28.62 | $28.85 | $27.79 | $28.01 | $28.01 | 30,992,641 |
2023-10-30 | $29.25 | $29.36 | $28.70 | $28.77 | $28.77 | 21,899,324 |
2023-10-27 | $28.64 | $29.22 | $28.32 | $29.20 | $29.20 | 31,547,348 |
2023-10-26 | $28.71 | $28.88 | $28.09 | $28.52 | $28.52 | 37,274,030 |
2023-10-25 | $29.11 | $29.51 | $28.76 | $28.78 | $28.78 | 21,062,712 |
2023-10-24 | $28.91 | $29.38 | $28.88 | $29.26 | $29.26 | 13,488,308 |
2023-10-23 | $29.26 | $29.53 | $28.71 | $29.24 | $29.24 | 16,690,184 |
2023-10-20 | $29.60 | $30.16 | $29.47 | $29.48 | $29.48 | 29,715,294 |
2023-10-19 | $29.45 | $29.59 | $29.00 | $29.51 | $29.51 | 24,517,128 |
2023-10-18 | $29.98 | $30.07 | $29.27 | $29.45 | $29.45 | 23,181,121 |
2023-10-17 | $28.98 | $29.57 | $28.83 | $29.53 | $29.53 | 17,619,993 |
2023-10-16 | $28.86 | $29.19 | $28.64 | $29.00 | $29.00 | 16,394,455 |
2023-10-13 | $28.69 | $29.11 | $28.47 | $28.95 | $28.95 | 34,511,786 |
2023-10-12 | $28.32 | $28.42 | $27.59 | $27.74 | $27.74 | 22,359,660 |
2023-10-11 | $28.22 | $28.34 | $27.95 | $28.32 | $28.32 | 22,230,024 |
2023-10-10 | $27.67 | $27.87 | $27.48 | $27.81 | $27.81 | 18,948,765 |
2023-10-09 | $27.36 | $27.60 | $27.26 | $27.54 | $27.54 | 23,042,883 |
2023-10-06 | $26.36 | $27.10 | $26.26 | $26.89 | $26.89 | 25,572,490 |
2023-10-05 | $25.89 | $26.33 | $25.88 | $26.32 | $26.32 | 15,613,202 |
2023-10-04 | $26.13 | $26.17 | $25.62 | $25.91 | $25.91 | 17,971,600 |
2023-10-03 | $25.91 | $26.28 | $25.68 | $26.07 | $26.07 | 25,713,126 |
2023-10-02 | $26.56 | $26.56 | $25.89 | $25.99 | $25.99 | 28,436,816 |
2023-09-29 | $27.46 | $27.59 | $26.66 | $26.91 | $26.91 | 23,094,770 |
2023-09-28 | $26.87 | $27.08 | $26.62 | $27.05 | $27.05 | 28,477,318 |
2023-09-27 | $27.56 | $27.60 | $26.66 | $26.91 | $26.91 | 33,534,666 |
2023-09-26 | $28.26 | $28.33 | $27.74 | $27.74 | $27.74 | 18,917,025 |
2023-09-25 | $28.77 | $28.79 | $28.26 | $28.51 | $28.51 | 16,134,994 |
2023-09-22 | $29.15 | $29.42 | $28.85 | $28.87 | $28.87 | 14,820,217 |
2023-09-21 | $29.09 | $29.25 | $28.79 | $28.91 | $28.91 | 23,905,165 |
2023-09-20 | $29.46 | $30.13 | $29.44 | $29.71 | $29.71 | 21,914,090 |
2023-09-19 | $29.84 | $29.86 | $29.31 | $29.40 | $29.40 | 13,154,295 |
2023-09-18 | $29.64 | $29.86 | $29.36 | $29.75 | $29.75 | 11,023,981 |
2023-09-15 | $29.42 | $29.89 | $29.40 | $29.72 | $29.72 | 24,778,893 |
2023-09-14 | $28.75 | $29.35 | $28.74 | $29.11 | $29.11 | 15,558,571 |
2023-09-13 | $28.80 | $28.98 | $28.58 | $28.72 | $28.72 | 10,508,918 |
2023-09-12 | $28.40 | $29.04 | $28.38 | $28.79 | $28.79 | 9,549,625 |
2023-09-11 | $28.76 | $28.96 | $28.60 | $28.77 | $28.77 | 13,542,829 |
2023-09-08 | $28.39 | $28.81 | $28.28 | $28.34 | $28.34 | 17,251,287 |
2023-09-07 | $28.41 | $28.46 | $28.16 | $28.28 | $28.28 | 13,897,235 |
2023-09-06 | $28.33 | $28.74 | $28.24 | $28.47 | $28.47 | 14,809,732 |
2023-09-05 | $28.82 | $29.03 | $28.37 | $28.49 | $28.49 | 19,547,850 |
2023-09-01 | $29.66 | $29.85 | $29.06 | $29.09 | $29.09 | 20,828,498 |
2023-08-31 | $29.52 | $29.63 | $29.04 | $29.26 | $29.26 | 16,439,517 |
2023-08-30 | $29.78 | $30.00 | $29.41 | $29.52 | $29.52 | 14,524,025 |
2023-08-29 | $28.89 | $29.53 | $28.82 | $29.53 | $29.53 | 19,623,178 |
2023-08-28 | $28.54 | $29.13 | $28.42 | $29.00 | $29.00 | 18,153,913 |
2023-08-25 | $28.62 | $28.85 | $28.02 | $28.40 | $28.40 | 15,352,008 |
2023-08-24 | $28.65 | $28.97 | $28.28 | $28.68 | $28.68 | 17,080,666 |
2023-08-23 | $28.26 | $28.95 | $28.20 | $28.74 | $28.74 | 30,530,781 |
2023-08-22 | $27.82 | $27.96 | $27.53 | $27.95 | $27.95 | 13,734,404 |
2023-08-21 | $27.61 | $27.75 | $27.28 | $27.71 | $27.71 | 18,225,622 |
2023-08-18 | $27.63 | $27.63 | $27.30 | $27.45 | $27.45 | 18,334,540 |
2023-08-17 | $27.89 | $27.98 | $27.45 | $27.61 | $27.61 | 16,121,480 |
2023-08-16 | $28.20 | $28.24 | $27.82 | $27.83 | $27.83 | 13,524,233 |
2023-08-15 | $28.84 | $28.86 | $28.13 | $28.21 | $28.21 | 20,289,805 |
2023-08-14 | $29.11 | $29.13 | $28.50 | $28.95 | $28.95 | 12,180,353 |
2023-08-11 | $29.01 | $29.50 | $28.95 | $29.46 | $29.46 | 10,361,033 |
2023-08-10 | $29.40 | $29.61 | $28.99 | $29.17 | $29.17 | 16,827,463 |
2023-08-09 | $29.16 | $29.36 | $28.93 | $29.13 | $29.13 | 9,574,663 |
2023-08-08 | $28.95 | $29.22 | $28.67 | $29.08 | $29.08 | 15,440,711 |
2023-08-07 | $29.52 | $29.56 | $29.06 | $29.33 | $29.33 | 11,421,040 |
2023-08-04 | $29.57 | $29.81 | $29.36 | $29.56 | $29.56 | 17,468,653 |
2023-08-03 | $29.36 | $29.57 | $29.07 | $29.28 | $29.28 | 15,669,121 |
2023-08-02 | $30.12 | $30.18 | $29.20 | $29.28 | $29.28 | 23,963,808 |
2023-08-01 | $30.72 | $30.87 | $30.19 | $30.23 | $30.23 | 23,907,280 |
2023-07-31 | $30.97 | $31.75 | $30.93 | $31.41 | $31.41 | 19,192,656 |
2023-07-28 | $30.72 | $30.86 | $30.48 | $30.72 | $30.72 | 18,510,773 |
2023-07-27 | $31.37 | $31.39 | $30.33 | $30.35 | $30.35 | 38,582,358 |
2023-07-26 | $31.83 | $31.83 | $31.34 | $31.65 | $31.65 | 14,698,475 |
2023-07-25 | $31.40 | $31.89 | $31.30 | $31.78 | $31.78 | 14,009,447 |
2023-07-24 | $31.46 | $31.60 | $31.01 | $31.29 | $31.29 | 10,810,283 |
2023-07-21 | $31.20 | $31.57 | $31.04 | $31.49 | $31.49 | 12,288,058 |
2023-07-20 | $32.08 | $32.21 | $31.36 | $31.39 | $31.39 | 22,811,468 |
2023-07-19 | $32.44 | $32.57 | $32.23 | $32.36 | $32.36 | 9,273,267 |
2023-07-18 | $32.37 | $32.93 | $32.10 | $32.63 | $32.63 | 20,921,464 |
2023-07-17 | $31.71 | $32.11 | $31.48 | $31.97 | $31.97 | 9,782,993 |
2023-07-14 | $32.11 | $32.40 | $31.90 | $31.96 | $31.96 | 15,326,177 |
2023-07-13 | $32.17 | $32.26 | $31.94 | $32.19 | $32.19 | 19,564,781 |
2023-07-12 | $30.83 | $31.95 | $30.82 | $31.82 | $31.82 | 44,179,126 |
2023-07-11 | $30.24 | $30.47 | $30.03 | $30.24 | $30.24 | 14,834,043 |
2023-07-10 | $29.31 | $30.15 | $29.26 | $30.04 | $30.04 | 24,983,307 |
2023-07-07 | $29.30 | $29.82 | $29.25 | $29.45 | $29.45 | 16,733,404 |
2023-07-06 | $29.64 | $29.66 | $28.91 | $29.07 | $29.07 | 29,161,513 |
2023-07-05 | $30.73 | $30.77 | $29.81 | $29.83 | $29.83 | 22,271,356 |
2023-07-03 | $30.25 | $30.77 | $30.17 | $30.69 | $30.69 | 17,734,843 |
2023-06-30 | $29.72 | $30.13 | $29.50 | $30.11 | $30.11 | 20,732,294 |
2023-06-29 | $28.90 | $29.62 | $28.76 | $29.62 | $29.62 | 17,501,668 |
2023-06-28 | $29.41 | $29.58 | $29.17 | $29.22 | $29.22 | 25,956,646 |
2023-06-27 | $30.12 | $30.18 | $29.37 | $29.65 | $29.65 | 23,419,512 |
2023-06-26 | $29.91 | $30.30 | $29.65 | $30.07 | $30.07 | 14,255,711 |
2023-06-23 | $30.13 | $30.34 | $29.70 | $29.79 | $29.79 | 15,081,240 |
2023-06-22 | $29.60 | $29.92 | $29.53 | $29.85 | $29.85 | 18,076,066 |
2023-06-21 | $30.00 | $30.26 | $29.62 | $30.06 | $30.06 | 16,163,945 |
2023-06-20 | $30.83 | $30.86 | $30.13 | $30.14 | $30.14 | 28,355,800 |
2023-06-16 | $31.20 | $31.74 | $30.90 | $31.39 | $31.39 | 19,290,348 |
2023-06-15 | $30.77 | $31.04 | $30.53 | $31.00 | $31.00 | 18,198,296 |
2023-06-14 | $31.26 | $31.48 | $30.53 | $30.87 | $30.87 | 15,747,198 |
2023-06-13 | $31.43 | $31.64 | $30.80 | $30.89 | $30.89 | 17,547,618 |
2023-06-12 | $31.03 | $31.25 | $30.78 | $31.24 | $31.24 | 10,289,452 |
2023-06-09 | $31.47 | $31.55 | $31.07 | $31.08 | $31.08 | 12,669,100 |
2023-06-08 | $31.55 | $31.87 | $31.40 | $31.54 | $31.54 | 18,000,595 |
2023-06-07 | $31.70 | $32.24 | $30.93 | $31.05 | $31.05 | 23,061,260 |
2023-06-06 | $31.65 | $31.70 | $31.24 | $31.63 | $31.63 | 11,372,893 |
2023-06-05 | $31.26 | $31.77 | $31.22 | $31.56 | $31.56 | 12,300,666 |
2023-06-02 | $32.06 | $32.25 | $31.21 | $31.41 | $31.41 | 26,595,648 |
2023-06-01 | $31.08 | $32.29 | $31.03 | $32.01 | $32.01 | 32,224,627 |
2023-05-31 | $30.31 | $31.25 | $30.25 | $30.91 | $30.91 | 33,260,312 |
2023-05-30 | $30.45 | $30.58 | $30.11 | $30.20 | $30.20 | 23,317,554 |
2023-05-26 | $30.69 | $30.80 | $30.16 | $30.41 | $30.41 | 16,912,837 |
2023-05-25 | $30.65 | $30.66 | $30.18 | $30.26 | $30.26 | 21,432,451 |
2023-05-24 | $31.81 | $31.82 | $30.82 | $30.92 | $30.92 | 23,978,684 |
2023-05-23 | $31.70 | $31.94 | $31.54 | $31.65 | $31.65 | 13,618,987 |
2023-05-22 | $32.08 | $32.23 | $31.87 | $31.87 | $31.87 | 13,003,780 |
2023-05-19 | $32.06 | $32.58 | $31.74 | $32.16 | $32.16 | 18,565,152 |
2023-05-18 | $32.17 | $32.22 | $31.48 | $31.88 | $31.88 | 31,404,626 |
2023-05-17 | $33.00 | $33.02 | $32.49 | $32.73 | $32.73 | 19,201,305 |
2023-05-16 | $33.77 | $33.87 | $32.81 | $33.01 | $33.01 | 25,027,444 |
2023-05-15 | $33.78 | $34.17 | $33.71 | $33.91 | $33.91 | 13,341,864 |
2023-05-12 | $33.50 | $33.76 | $33.30 | $33.60 | $33.60 | 16,979,978 |
2023-05-11 | $34.68 | $34.68 | $33.52 | $33.52 | $33.52 | 31,069,296 |
2023-05-10 | $35.30 | $35.35 | $34.56 | $35.00 | $35.00 | 21,045,519 |
2023-05-09 | $35.28 | $35.53 | $35.09 | $35.25 | $35.25 | 9,795,824 |
2023-05-08 | $35.49 | $35.81 | $35.16 | $35.36 | $35.36 | 12,247,895 |
2023-05-05 | $34.62 | $35.59 | $34.52 | $35.40 | $35.40 | 22,260,160 |
2023-05-04 | $35.13 | $36.26 | $35.10 | $35.69 | $35.69 | 35,165,247 |
2023-05-03 | $34.64 | $35.16 | $34.52 | $34.86 | $34.86 | 22,051,366 |
2023-05-02 | $33.42 | $34.78 | $33.34 | $34.74 | $34.74 | 34,821,195 |
2023-05-01 | $34.15 | $34.30 | $33.37 | $33.41 | $33.41 | 13,286,688 |
2023-04-28 | $33.79 | $33.92 | $33.31 | $33.58 | $33.58 | 17,740,072 |
2023-04-27 | $33.24 | $33.88 | $33.06 | $33.85 | $33.85 | 16,943,218 |
2023-04-26 | $34.17 | $34.22 | $33.25 | $33.33 | $33.33 | 14,355,452 |
2023-04-25 | $33.60 | $33.92 | $33.24 | $33.77 | $33.77 | 14,439,555 |
2023-04-24 | $33.55 | $33.89 | $33.35 | $33.71 | $33.71 | 15,115,490 |
2023-04-21 | $33.74 | $34.07 | $33.29 | $33.61 | $33.61 | 23,143,199 |
2023-04-20 | $34.31 | $34.63 | $33.97 | $34.06 | $34.06 | 15,975,648 |
2023-04-19 | $33.93 | $34.38 | $33.83 | $34.08 | $34.08 | 27,055,281 |
2023-04-18 | $34.41 | $35.19 | $34.38 | $34.55 | $34.55 | 25,445,805 |
2023-04-17 | $34.67 | $34.83 | $34.07 | $34.30 | $34.30 | 23,615,410 |
2023-04-14 | $35.37 | $35.58 | $34.38 | $35.09 | $35.09 | 34,145,123 |
2023-04-13 | $35.48 | $36.10 | $35.43 | $35.87 | $35.87 | 28,524,878 |
2023-04-12 | $35.13 | $35.24 | $34.46 | $34.92 | $34.92 | 20,592,238 |
2023-04-11 | $34.24 | $35.04 | $34.24 | $34.58 | $34.58 | 21,024,202 |
2023-04-10 | $33.97 | $34.04 | $33.67 | $33.99 | $33.99 | 20,707,916 |
2023-04-06 | $34.20 | $34.51 | $33.77 | $34.43 | $34.43 | 16,111,364 |
2023-04-05 | $34.52 | $34.70 | $33.84 | $34.34 | $34.34 | 27,676,260 |
2023-04-04 | $33.11 | $34.28 | $32.92 | $34.19 | $34.19 | 38,919,688 |
2023-04-03 | $32.50 | $33.29 | $32.24 | $33.08 | $33.08 | 32,416,428 |
2023-03-31 | $32.62 | $32.73 | $32.09 | $32.35 | $32.35 | 18,460,358 |
2023-03-30 | $32.36 | $32.63 | $32.11 | $32.52 | $32.52 | 18,271,904 |
2023-03-29 | $32.02 | $32.37 | $31.88 | $32.04 | $32.04 | 17,267,856 |
2023-03-28 | $31.70 | $32.35 | $31.43 | $32.31 | $32.31 | 24,621,864 |
2023-03-27 | $30.86 | $31.55 | $30.74 | $31.52 | $31.52 | 17,072,002 |
2023-03-24 | $31.39 | $31.80 | $31.11 | $31.55 | $31.55 | 28,482,575 |
2023-03-23 | $30.89 | $31.70 | $30.65 | $31.31 | $31.31 | 27,957,405 |
2023-03-22 | $30.12 | $31.18 | $30.04 | $30.56 | $30.56 | 30,862,317 |
2023-03-21 | $30.62 | $30.63 | $29.64 | $30.00 | $30.00 | 35,598,125 |
2023-03-20 | $31.02 | $31.31 | $30.76 | $31.11 | $31.11 | 28,656,522 |
2023-03-17 | $29.74 | $31.03 | $29.36 | $30.58 | $30.58 | 63,723,754 |
2023-03-16 | $29.45 | $29.50 | $28.50 | $29.16 | $29.16 | 31,410,927 |
2023-03-15 | $29.83 | $29.83 | $28.94 | $29.33 | $29.33 | 34,832,649 |
2023-03-14 | $29.03 | $29.48 | $28.75 | $29.33 | $29.33 | 23,982,511 |
2023-03-13 | $28.50 | $29.29 | $28.34 | $29.10 | $29.10 | 56,706,492 |
2023-03-10 | $27.30 | $27.95 | $27.15 | $27.20 | $27.20 | 35,753,991 |
2023-03-09 | $27.06 | $27.33 | $26.59 | $26.68 | $26.68 | 20,883,154 |
2023-03-08 | $26.92 | $27.37 | $26.68 | $26.81 | $26.81 | 23,263,534 |
2023-03-07 | $27.72 | $27.80 | $26.73 | $26.89 | $26.89 | 34,513,146 |
2023-03-06 | $28.35 | $28.49 | $27.90 | $28.08 | $28.08 | 16,153,009 |
2023-03-03 | $28.51 | $28.64 | $28.20 | $28.63 | $28.63 | 15,765,104 |
2023-03-02 | $28.00 | $28.21 | $27.84 | $28.17 | $28.17 | 14,682,639 |
2023-03-01 | $27.80 | $28.34 | $27.72 | $28.11 | $28.11 | 36,704,754 |
2023-02-28 | $27.22 | $27.69 | $26.95 | $27.51 | $27.51 | 25,663,966 |
2023-02-27 | $27.12 | $27.32 | $26.95 | $27.20 | $27.20 | 15,404,901 |
2023-02-24 | $26.88 | $27.05 | $26.64 | $26.99 | $26.99 | 20,021,012 |
2023-02-23 | $27.49 | $27.63 | $27.13 | $27.31 | $27.31 | 15,686,466 |
2023-02-22 | $27.89 | $27.96 | $27.25 | $27.45 | $27.45 | 21,109,411 |
2023-02-21 | $28.27 | $28.56 | $27.95 | $28.11 | $28.11 | 16,102,045 |
2023-02-17 | $28.29 | $28.47 | $27.79 | $28.41 | $28.41 | 23,330,367 |
2023-02-16 | $28.48 | $28.96 | $28.14 | $28.67 | $28.67 | 19,613,884 |
2023-02-15 | $28.96 | $28.96 | $28.51 | $28.79 | $28.79 | 22,887,239 |
2023-02-14 | $29.34 | $29.84 | $29.11 | $29.64 | $29.64 | 17,614,856 |
2023-02-13 | $29.52 | $29.80 | $29.32 | $29.58 | $29.58 | 12,356,765 |
2023-02-10 | $29.81 | $29.95 | $29.36 | $29.62 | $29.62 | 16,416,421 |
2023-02-09 | $30.70 | $30.91 | $29.59 | $29.76 | $29.76 | 22,280,997 |
2023-02-08 | $30.78 | $30.78 | $30.29 | $30.37 | $30.37 | 12,449,612 |
2023-02-07 | $30.29 | $31.00 | $30.14 | $30.63 | $30.63 | 24,785,698 |
2023-02-06 | $30.27 | $30.42 | $30.02 | $30.21 | $30.21 | 19,969,190 |
2023-02-03 | $30.84 | $31.11 | $30.21 | $30.32 | $30.32 | 35,462,349 |
2023-02-02 | $32.91 | $32.94 | $31.42 | $31.72 | $31.72 | 39,837,584 |
2023-02-01 | $32.00 | $33.00 | $31.66 | $32.74 | $32.74 | 27,611,747 |
2023-01-31 | $31.73 | $32.04 | $31.53 | $32.02 | $32.02 | 13,269,024 |
2023-01-30 | $32.21 | $32.37 | $31.83 | $31.83 | $31.83 | 15,401,284 |
2023-01-27 | $32.60 | $32.63 | $32.09 | $32.31 | $32.31 | 18,338,969 |
2023-01-26 | $33.17 | $33.17 | $32.41 | $32.76 | $32.76 | 20,056,105 |
2023-01-25 | $32.32 | $33.34 | $32.26 | $33.27 | $33.27 | 21,882,947 |
2023-01-24 | $32.25 | $32.80 | $31.87 | $32.73 | $32.73 | 19,363,242 |
2023-01-23 | $32.03 | $32.42 | $31.71 | $32.40 | $32.40 | 24,634,884 |
2023-01-20 | $31.76 | $32.44 | $31.59 | $32.42 | $32.42 | 22,162,050 |
2023-01-19 | $31.46 | $32.20 | $31.25 | $32.02 | $32.02 | 31,665,274 |
2023-01-18 | $32.06 | $32.23 | $31.21 | $31.21 | $31.21 | 18,027,487 |
2023-01-17 | $32.28 | $32.32 | $31.33 | $31.52 | $31.52 | 28,431,315 |
2023-01-13 | $32.18 | $32.75 | $32.14 | $32.65 | $32.65 | 22,740,478 |
2023-01-12 | $32.11 | $32.30 | $31.55 | $32.18 | $32.18 | 26,636,848 |
2023-01-11 | $32.00 | $32.08 | $31.26 | $31.57 | $31.57 | 16,050,834 |
2023-01-10 | $31.38 | $31.87 | $31.20 | $31.84 | $31.84 | 16,411,325 |
2023-01-09 | $31.95 | $31.97 | $31.25 | $31.26 | $31.26 | 31,134,647 |
2023-01-06 | $31.18 | $31.68 | $30.68 | $31.56 | $31.56 | 32,615,382 |
2023-01-05 | $30.35 | $30.69 | $30.03 | $30.65 | $30.65 | 22,716,795 |
2023-01-04 | $30.28 | $31.08 | $30.15 | $30.92 | $30.92 | 34,447,846 |
2023-01-03 | $29.33 | $30.05 | $29.25 | $29.66 | $29.66 | 25,649,120 |
2022-12-30 | $28.87 | $28.92 | $28.41 | $28.66 | $28.66 | 12,476,151 |
2022-12-29 | $29.03 | $29.23 | $28.74 | $28.82 | $28.82 | 9,649,175 |
2022-12-28 | $29.35 | $29.39 | $28.54 | $28.68 | $28.68 | 19,542,321 |
2022-12-27 | $29.08 | $29.99 | $28.86 | $29.60 | $29.60 | 19,464,080 |
2022-12-23 | $28.85 | $29.22 | $28.38 | $28.87 | $28.87 | 16,347,989 |
2022-12-22 | $28.63 | $28.79 | $28.12 | $28.76 | $28.76 | 20,148,818 |
2022-12-21 | $28.98 | $29.32 | $28.90 | $29.08 | $29.08 | 21,455,383 |
2022-12-20 | $28.20 | $28.91 | $28.11 | $28.74 | $28.74 | 26,871,964 |
2022-12-19 | $28.22 | $28.34 | $27.55 | $27.66 | $27.66 | 19,577,256 |
2022-12-16 | $28.33 | $28.79 | $28.12 | $28.60 | $28.12 | 23,730,908 |
2022-12-15 | $28.79 | $28.99 | $28.29 | $28.32 | $27.84 | 29,060,379 |
2022-12-14 | $29.79 | $29.96 | $29.09 | $29.63 | $29.13 | 21,961,349 |
2022-12-13 | $30.03 | $30.46 | $29.47 | $29.78 | $29.28 | 27,695,829 |
2022-12-12 | $28.83 | $28.99 | $28.43 | $28.94 | $28.45 | 24,168,673 |
2022-12-09 | $29.69 | $30.10 | $29.04 | $29.07 | $28.58 | 24,143,047 |
2022-12-08 | $29.64 | $29.83 | $29.26 | $29.41 | $28.91 | 18,092,077 |
2022-12-07 | $29.07 | $29.73 | $29.06 | $29.41 | $28.91 | 38,808,481 |
2022-12-06 | $29.20 | $29.54 | $28.77 | $28.85 | $28.36 | 25,644,007 |
2022-12-05 | $29.63 | $29.63 | $28.75 | $28.84 | $28.35 | 42,576,868 |
2022-12-02 | $29.37 | $30.01 | $29.16 | $29.92 | $29.41 | 35,815,539 |
2022-12-01 | $29.73 | $30.27 | $29.44 | $30.04 | $29.53 | 50,107,685 |
2022-11-30 | $28.53 | $29.24 | $28.09 | $29.05 | $28.56 | 36,827,548 |
2022-11-29 | $27.72 | $28.30 | $27.71 | $28.15 | $27.67 | 35,118,682 |
2022-11-28 | $28.35 | $28.37 | $27.25 | $27.30 | $26.84 | 33,672,440 |
2022-11-25 | $28.60 | $28.69 | $28.34 | $28.44 | $27.96 | 19,297,892 |
2022-11-23 | $28.25 | $28.78 | $28.00 | $28.71 | $28.22 | 34,294,212 |
2022-11-22 | $27.41 | $28.26 | $27.37 | $28.26 | $27.78 | 29,686,302 |
2022-11-21 | $27.17 | $27.26 | $26.76 | $27.18 | $26.72 | 21,118,073 |
2022-11-18 | $27.04 | $27.41 | $26.92 | $27.37 | $27.37 | 28,557,429 |
2022-11-17 | $27.06 | $27.28 | $26.84 | $27.12 | $27.12 | 24,647,700 |
2022-11-16 | $27.64 | $27.99 | $27.53 | $27.53 | $27.53 | 15,153,147 |
2022-11-15 | $28.44 | $28.49 | $27.58 | $27.85 | $27.85 | 29,867,872 |
2022-11-14 | $28.13 | $28.38 | $27.88 | $28.12 | $28.12 | 20,061,344 |
2022-11-11 | $28.29 | $28.34 | $27.83 | $28.30 | $28.30 | 23,159,913 |
2022-11-10 | $27.78 | $28.31 | $27.31 | $28.21 | $28.21 | 46,849,545 |
2022-11-09 | $26.53 | $27.02 | $26.16 | $26.24 | $26.24 | 31,653,510 |
2022-11-08 | $25.17 | $26.95 | $25.04 | $26.66 | $26.66 | 50,666,466 |
2022-11-07 | $25.10 | $25.25 | $24.65 | $25.15 | $25.15 | 28,855,178 |
2022-11-04 | $23.76 | $24.99 | $23.75 | $24.95 | $24.95 | 46,797,219 |
2022-11-03 | $22.98 | $23.10 | $22.58 | $22.68 | $22.68 | 30,349,460 |
2022-11-02 | $24.87 | $24.98 | $23.23 | $23.25 | $23.25 | 43,496,346 |
2022-11-01 | $24.84 | $25.06 | $24.57 | $24.70 | $24.70 | 23,337,207 |
2022-10-31 | $24.37 | $24.53 | $24.13 | $24.16 | $24.16 | 21,769,414 |
2022-10-28 | $24.50 | $24.74 | $24.28 | $24.72 | $24.72 | 16,034,929 |
2022-10-27 | $25.26 | $25.36 | $24.81 | $24.82 | $24.82 | 21,524,759 |
2022-10-26 | $24.70 | $25.40 | $24.67 | $25.13 | $25.13 | 24,001,417 |
2022-10-25 | $24.05 | $24.57 | $24.01 | $24.41 | $24.41 | 28,223,921 |
2022-10-24 | $24.03 | $24.09 | $23.50 | $23.93 | $23.93 | 24,087,518 |
2022-10-21 | $23.31 | $24.35 | $23.19 | $24.34 | $24.34 | 30,203,339 |
2022-10-20 | $23.02 | $23.79 | $22.89 | $23.18 | $23.18 | 21,703,030 |
2022-10-19 | $23.12 | $23.26 | $22.77 | $22.89 | $22.89 | 19,871,408 |
2022-10-18 | $23.78 | $23.85 | $23.32 | $23.61 | $23.61 | 17,248,820 |
2022-10-17 | $23.41 | $23.77 | $23.37 | $23.45 | $23.45 | 18,687,115 |
2022-10-14 | $23.54 | $23.57 | $22.70 | $22.72 | $22.72 | 22,563,915 |
2022-10-13 | $23.00 | $23.87 | $22.49 | $23.74 | $23.74 | 28,872,949 |
2022-10-12 | $23.85 | $24.18 | $23.65 | $24.02 | $24.02 | 18,407,651 |
2022-10-11 | $24.07 | $24.59 | $23.75 | $23.81 | $23.81 | 25,189,958 |
2022-10-10 | $23.98 | $24.55 | $23.92 | $24.02 | $24.02 | 17,472,558 |
2022-10-07 | $25.15 | $25.43 | $24.39 | $24.39 | $24.39 | 29,549,371 |
2022-10-06 | $25.21 | $25.68 | $25.03 | $25.65 | $25.65 | 25,143,745 |
2022-10-05 | $25.19 | $25.39 | $24.71 | $25.37 | $25.37 | 26,009,092 |
2022-10-04 | $25.49 | $26.11 | $25.33 | $25.75 | $25.75 | 34,280,757 |
2022-10-03 | $24.50 | $25.06 | $24.30 | $25.04 | $25.04 | 35,531,459 |
2022-09-30 | $23.62 | $24.55 | $23.51 | $24.12 | $24.12 | 37,430,357 |
2022-09-29 | $23.36 | $23.73 | $23.01 | $23.69 | $23.69 | 34,381,388 |
2022-09-28 | $22.50 | $23.58 | $22.49 | $23.58 | $23.58 | 40,035,437 |
2022-09-27 | $22.27 | $22.59 | $21.96 | $22.00 | $22.00 | 19,460,304 |
2022-09-26 | $22.40 | $22.55 | $21.52 | $21.86 | $21.86 | 38,198,672 |
2022-09-23 | $23.00 | $23.04 | $22.20 | $22.44 | $22.44 | 43,070,411 |
2022-09-22 | $23.98 | $24.25 | $23.56 | $23.74 | $23.74 | 22,338,684 |
2022-09-21 | $24.00 | $24.49 | $23.39 | $23.83 | $23.83 | 32,189,379 |
2022-09-20 | $24.05 | $24.05 | $23.50 | $23.75 | $23.75 | 20,089,888 |
2022-09-19 | $23.62 | $24.43 | $23.52 | $24.42 | $24.42 | 20,269,947 |
2022-09-16 | $23.36 | $24.30 | $23.16 | $24.00 | $24.00 | 30,933,761 |
2022-09-15 | $24.24 | $24.49 | $23.52 | $23.74 | $23.74 | 34,626,110 |
2022-09-14 | $24.57 | $24.89 | $24.42 | $24.47 | $24.47 | 18,318,385 |
2022-09-13 | $24.53 | $25.13 | $24.35 | $24.42 | $24.42 | 31,353,122 |
2022-09-12 | $25.64 | $25.71 | $25.28 | $25.45 | $25.45 | 20,706,432 |
2022-09-09 | $24.76 | $25.15 | $24.69 | $25.10 | $25.10 | 20,847,159 |
2022-09-08 | $24.10 | $24.52 | $23.89 | $24.36 | $24.36 | 21,459,404 |
2022-09-07 | $23.43 | $24.51 | $23.28 | $24.32 | $24.32 | 26,791,740 |
2022-09-06 | $23.87 | $24.25 | $23.40 | $23.44 | $23.44 | 23,516,239 |
2022-09-02 | $23.55 | $24.21 | $23.26 | $23.79 | $23.79 | 30,245,274 |
2022-09-01 | $23.35 | $23.49 | $22.97 | $23.06 | $23.06 | 33,298,952 |
2022-08-31 | $24.02 | $24.24 | $23.80 | $23.80 | $23.80 | 18,461,845 |
2022-08-30 | $24.58 | $24.61 | $23.91 | $24.08 | $24.08 | 22,031,909 |
2022-08-29 | $24.79 | $25.15 | $24.51 | $24.61 | $24.61 | 22,757,535 |
2022-08-26 | $26.02 | $26.19 | $24.69 | $24.90 | $24.90 | 29,536,512 |
2022-08-25 | $26.16 | $26.22 | $25.76 | $26.13 | $26.13 | 10,157,451 |
2022-08-24 | $25.56 | $25.98 | $25.30 | $25.91 | $25.91 | 14,510,712 |
2022-08-23 | $25.37 | $26.22 | $25.33 | $25.70 | $25.70 | 18,062,346 |
2022-08-22 | $24.96 | $25.39 | $24.87 | $25.27 | $25.27 | 12,544,776 |
2022-08-19 | $25.69 | $25.69 | $25.18 | $25.25 | $25.25 | 15,279,129 |
2022-08-18 | $25.85 | $26.05 | $25.05 | $25.81 | $25.81 | 13,036,810 |
2022-08-17 | $26.49 | $26.53 | $25.70 | $25.78 | $25.78 | 29,383,995 |
2022-08-16 | $26.50 | $26.78 | $26.32 | $26.73 | $26.73 | 11,741,831 |
2022-08-15 | $26.58 | $26.73 | $26.32 | $26.63 | $26.63 | 16,144,327 |
2022-08-12 | $26.85 | $27.26 | $26.72 | $27.22 | $27.22 | 17,809,958 |
2022-08-11 | $27.28 | $27.39 | $26.57 | $26.62 | $26.62 | 18,682,216 |
2022-08-10 | $27.29 | $27.58 | $26.87 | $27.13 | $27.13 | 18,701,384 |
2022-08-09 | $27.19 | $27.21 | $26.48 | $26.94 | $26.94 | 16,504,672 |
2022-08-08 | $26.77 | $27.30 | $26.72 | $27.00 | $27.00 | 23,607,934 |
2022-08-05 | $25.81 | $26.30 | $25.45 | $26.28 | $26.28 | 25,529,832 |
2022-08-04 | $25.80 | $26.78 | $25.63 | $26.43 | $26.43 | 25,570,787 |
2022-08-03 | $26.07 | $26.08 | $25.29 | $25.54 | $25.54 | 29,568,832 |
2022-08-02 | $26.35 | $26.94 | $25.87 | $25.88 | $25.88 | 28,314,603 |
2022-08-01 | $26.39 | $26.50 | $25.97 | $26.21 | $26.21 | 15,231,029 |
2022-07-29 | $26.18 | $26.39 | $25.53 | $26.27 | $26.27 | 25,835,308 |
2022-07-28 | $26.26 | $26.36 | $25.67 | $26.00 | $26.00 | 33,677,204 |
2022-07-27 | $25.16 | $25.67 | $24.81 | $25.53 | $25.53 | 32,496,733 |
2022-07-26 | $24.66 | $25.17 | $24.66 | $25.10 | $25.10 | 21,849,384 |
2022-07-25 | $25.32 | $25.42 | $24.38 | $24.59 | $24.59 | 29,326,975 |
2022-07-22 | $25.85 | $26.54 | $25.30 | $25.41 | $25.41 | 27,424,837 |
2022-07-21 | $25.37 | $25.89 | $25.21 | $25.74 | $25.74 | 19,919,189 |
2022-07-20 | $26.11 | $26.26 | $25.23 | $25.26 | $25.26 | 20,189,348 |
2022-07-19 | $25.92 | $26.30 | $25.70 | $26.02 | $26.02 | 14,987,710 |
2022-07-18 | $26.00 | $26.35 | $25.71 | $25.71 | $25.71 | 16,172,871 |
2022-07-15 | $25.88 | $25.88 | $25.14 | $25.59 | $25.59 | 19,211,527 |
2022-07-14 | $25.75 | $25.89 | $24.92 | $25.71 | $25.71 | 45,394,374 |
2022-07-13 | $26.06 | $27.38 | $26.03 | $26.83 | $26.83 | 30,708,264 |
2022-07-12 | $26.66 | $26.92 | $26.14 | $26.26 | $26.26 | 16,844,931 |
2022-07-11 | $26.69 | $27.17 | $26.58 | $26.65 | $26.65 | 19,039,334 |
2022-07-08 | $27.27 | $27.61 | $26.82 | $27.06 | $27.06 | 13,882,207 |
2022-07-07 | $27.01 | $27.61 | $26.87 | $27.16 | $27.16 | 17,608,511 |
2022-07-06 | $27.00 | $27.17 | $26.04 | $26.79 | $26.79 | 24,663,578 |
2022-07-05 | $27.68 | $27.93 | $26.46 | $26.96 | $26.96 | 29,004,414 |
2022-07-01 | $26.96 | $28.37 | $26.83 | $28.16 | $28.16 | 30,977,663 |
2022-06-30 | $28.23 | $28.40 | $27.33 | $27.38 | $27.38 | 24,080,082 |
2022-06-29 | $29.16 | $29.27 | $28.18 | $28.44 | $28.44 | 17,375,386 |
2022-06-28 | $29.72 | $29.78 | $28.82 | $28.87 | $28.87 | 18,486,746 |
2022-06-27 | $29.46 | $29.58 | $29.06 | $29.47 | $29.47 | 17,945,744 |
2022-06-24 | $29.03 | $29.78 | $28.70 | $29.66 | $29.66 | 21,579,705 |
2022-06-23 | $29.94 | $30.31 | $28.64 | $28.91 | $28.91 | 30,743,878 |
2022-06-22 | $30.47 | $30.98 | $30.06 | $30.08 | $30.08 | 20,321,623 |
2022-06-21 | $30.35 | $30.95 | $30.19 | $30.50 | $30.50 | 15,825,161 |
2022-06-17 | $30.70 | $30.79 | $30.14 | $30.39 | $30.39 | 17,456,937 |
2022-06-16 | $29.90 | $30.99 | $29.45 | $30.76 | $30.76 | 28,773,164 |
2022-06-15 | $30.45 | $30.62 | $29.34 | $30.19 | $30.19 | 25,359,392 |
2022-06-14 | $30.58 | $30.58 | $29.40 | $29.70 | $29.70 | 22,331,611 |
2022-06-13 | $31.27 | $31.61 | $30.47 | $30.47 | $30.47 | 32,964,397 |
2022-06-10 | $30.64 | $32.80 | $30.36 | $32.57 | $32.57 | 35,438,070 |
2022-06-09 | $32.10 | $32.15 | $31.07 | $31.09 | $31.09 | 21,702,415 |
2022-06-08 | $32.38 | $32.69 | $32.13 | $32.31 | $32.31 | 9,693,323 |
2022-06-07 | $32.16 | $32.63 | $32.10 | $32.53 | $32.53 | 11,530,615 |
2022-06-06 | $32.84 | $32.95 | $31.97 | $32.22 | $32.22 | 12,275,795 |
2022-06-03 | $32.93 | $33.28 | $32.47 | $32.56 | $32.56 | 14,528,320 |
2022-06-02 | $32.42 | $33.52 | $32.40 | $33.35 | $33.35 | 21,415,349 |
2022-06-01 | $32.02 | $32.30 | $31.60 | $31.98 | $31.98 | 14,071,074 |
2022-05-31 | $32.37 | $32.92 | $31.55 | $31.73 | $31.73 | 21,928,985 |
2022-05-27 | $32.67 | $32.74 | $32.22 | $32.51 | $32.51 | 11,892,156 |
2022-05-26 | $32.39 | $32.80 | $32.15 | $32.39 | $32.39 | 12,079,091 |
2022-05-25 | $32.34 | $32.67 | $32.11 | $32.59 | $32.59 | 13,881,152 |
2022-05-24 | $32.28 | $32.95 | $32.01 | $32.74 | $32.74 | 17,950,415 |
2022-05-23 | $32.64 | $32.83 | $31.91 | $32.25 | $32.25 | 16,314,355 |
2022-05-20 | $32.17 | $32.24 | $31.54 | $32.06 | $32.06 | 19,963,509 |
2022-05-19 | $31.24 | $32.36 | $31.23 | $32.15 | $32.15 | 30,947,612 |
2022-05-18 | $31.12 | $31.28 | $30.43 | $30.45 | $30.45 | 18,448,297 |
2022-05-17 | $31.57 | $31.66 | $31.00 | $31.24 | $31.24 | 16,582,400 |
2022-05-16 | $30.79 | $31.27 | $30.74 | $31.18 | $31.18 | 15,573,529 |
2022-05-13 | $30.12 | $31.14 | $30.12 | $30.88 | $30.88 | 27,278,831 |
2022-05-12 | $30.98 | $31.14 | $29.66 | $30.18 | $30.18 | 35,862,810 |
2022-05-11 | $32.21 | $32.84 | $31.61 | $31.65 | $31.65 | 27,714,271 |
2022-05-10 | $32.67 | $32.92 | $31.31 | $31.69 | $31.69 | 25,276,208 |
2022-05-09 | $33.36 | $33.57 | $32.19 | $32.23 | $32.23 | 34,739,688 |
2022-05-06 | $34.48 | $34.72 | $33.99 | $34.24 | $34.24 | 21,303,721 |
2022-05-05 | $36.10 | $36.18 | $34.13 | $34.63 | $34.63 | 35,966,826 |
2022-05-04 | $35.07 | $35.93 | $34.63 | $35.78 | $35.78 | 28,163,638 |
2022-05-03 | $34.68 | $35.47 | $34.68 | $35.11 | $35.11 | 19,495,857 |
2022-05-02 | $34.08 | $34.68 | $33.72 | $34.55 | $34.55 | 29,034,370 |
2022-04-29 | $35.77 | $36.09 | $34.98 | $34.99 | $34.99 | 20,033,737 |
2022-04-28 | $34.82 | $35.51 | $34.57 | $35.41 | $35.41 | 24,492,252 |
2022-04-27 | $34.95 | $35.38 | $34.66 | $34.70 | $34.70 | 15,275,437 |
2022-04-26 | $35.86 | $36.01 | $34.88 | $34.90 | $34.90 | 24,232,860 |
2022-04-25 | $35.47 | $36.17 | $34.88 | $35.67 | $35.67 | 38,894,676 |
2022-04-22 | $37.05 | $37.76 | $36.71 | $36.94 | $36.94 | 33,747,174 |
2022-04-21 | $39.59 | $39.60 | $37.72 | $38.09 | $38.09 | 42,409,934 |
2022-04-20 | $39.59 | $40.21 | $39.25 | $40.13 | $40.13 | 21,984,391 |
2022-04-19 | $40.23 | $40.59 | $39.41 | $39.70 | $39.70 | 23,777,070 |
2022-04-18 | $41.28 | $41.61 | $40.82 | $40.87 | $40.87 | 21,406,426 |
2022-04-14 | $40.52 | $40.95 | $40.16 | $40.86 | $40.86 | 21,680,840 |
2022-04-13 | $40.23 | $40.88 | $39.98 | $40.69 | $40.69 | 22,805,812 |
2022-04-12 | $40.00 | $40.53 | $39.45 | $39.80 | $39.80 | 22,313,722 |
2022-04-11 | $40.21 | $40.38 | $39.00 | $39.45 | $39.45 | 20,697,459 |
2022-04-08 | $38.93 | $39.81 | $38.90 | $39.67 | $39.67 | 21,664,610 |
2022-04-07 | $38.30 | $39.01 | $38.18 | $38.73 | $38.73 | 17,500,545 |
2022-04-06 | $38.25 | $38.65 | $37.80 | $38.18 | $38.18 | 19,222,701 |
2022-04-05 | $39.38 | $39.88 | $38.10 | $38.28 | $38.28 | 25,106,261 |
2022-04-04 | $39.72 | $39.80 | $38.66 | $39.14 | $39.14 | 18,744,448 |
2022-04-01 | $38.12 | $39.53 | $38.07 | $39.49 | $39.49 | 23,745,718 |
2022-03-31 | $38.73 | $39.11 | $38.33 | $38.35 | $38.35 | 17,229,766 |
2022-03-30 | $38.26 | $38.86 | $38.25 | $38.65 | $38.65 | 14,993,014 |
2022-03-29 | $36.90 | $38.25 | $36.66 | $38.22 | $38.22 | 18,139,796 |
2022-03-28 | $38.13 | $38.17 | $37.58 | $37.70 | $37.70 | 21,267,685 |
2022-03-25 | $38.29 | $38.75 | $38.12 | $38.72 | $38.72 | 10,015,983 |
2022-03-24 | $39.08 | $39.37 | $38.45 | $38.56 | $38.56 | 21,580,995 |
2022-03-23 | $38.03 | $38.77 | $37.85 | $38.72 | $38.72 | 20,446,330 |
2022-03-22 | $38.21 | $38.21 | $37.25 | $37.76 | $37.76 | 16,318,514 |
2022-03-21 | $37.45 | $38.57 | $37.45 | $38.15 | $38.15 | 24,495,388 |
2022-03-18 | $37.24 | $37.88 | $36.97 | $37.22 | $37.22 | 30,087,775 |
2022-03-17 | $37.41 | $38.37 | $37.39 | $37.70 | $37.70 | 26,488,194 |
2022-03-16 | $36.70 | $37.11 | $36.04 | $37.01 | $37.01 | 28,941,555 |
2022-03-15 | $35.75 | $37.32 | $35.67 | $36.90 | $36.90 | 26,134,289 |
2022-03-14 | $37.38 | $37.55 | $36.26 | $36.73 | $36.73 | 38,456,790 |
2022-03-11 | $37.80 | $38.55 | $37.61 | $38.29 | $38.29 | 28,285,231 |
2022-03-10 | $38.41 | $39.32 | $38.37 | $38.91 | $38.91 | 29,088,628 |
2022-03-09 | $36.84 | $38.31 | $36.50 | $38.13 | $38.13 | 39,938,289 |
2022-03-08 | $38.83 | $40.26 | $37.89 | $38.57 | $38.57 | 80,295,605 |
2022-03-07 | $37.69 | $38.55 | $37.20 | $38.36 | $38.36 | 46,921,154 |
2022-03-04 | $36.28 | $37.60 | $36.19 | $37.40 | $37.40 | 40,829,129 |
2022-03-03 | $35.63 | $36.02 | $35.34 | $36.02 | $36.02 | 23,492,411 |
2022-03-02 | $35.31 | $35.82 | $34.95 | $35.73 | $35.73 | 26,242,080 |
2022-03-01 | $34.75 | $35.86 | $34.69 | $35.86 | $35.86 | 39,068,447 |
2022-02-28 | $35.08 | $35.11 | $34.10 | $34.38 | $34.38 | 25,871,753 |
2022-02-25 | $33.68 | $34.48 | $33.46 | $34.39 | $34.39 | 22,922,160 |
2022-02-24 | $36.05 | $36.07 | $33.43 | $34.07 | $34.07 | 51,288,783 |
2022-02-23 | $34.06 | $35.02 | $34.01 | $34.74 | $34.74 | 24,488,404 |
2022-02-22 | $34.72 | $34.96 | $33.90 | $34.11 | $34.11 | 22,141,583 |
2022-02-18 | $34.83 | $34.85 | $34.21 | $34.50 | $34.50 | 23,469,278 |
2022-02-17 | $34.03 | $35.11 | $33.78 | $34.78 | $34.78 | 45,115,430 |
2022-02-16 | $32.68 | $33.67 | $32.67 | $33.53 | $33.53 | 28,483,315 |
2022-02-15 | $32.22 | $32.62 | $31.81 | $32.49 | $32.49 | 25,751,701 |
2022-02-14 | $32.54 | $33.16 | $32.52 | $33.09 | $33.09 | 29,274,744 |
2022-02-11 | $30.77 | $32.78 | $30.73 | $32.43 | $32.43 | 42,380,993 |
2022-02-10 | $31.42 | $31.88 | $30.55 | $30.69 | $30.69 | 29,800,098 |
2022-02-09 | $31.76 | $31.98 | $31.53 | $31.59 | $31.59 | 19,078,658 |
2022-02-08 | $31.25 | $31.65 | $31.15 | $31.65 | $31.65 | 14,835,262 |
2022-02-07 | $30.64 | $31.45 | $30.42 | $31.30 | $31.30 | 24,160,501 |
2022-02-04 | $30.06 | $30.73 | $29.97 | $30.40 | $30.40 | 20,375,733 |
2022-02-03 | $30.45 | $30.66 | $29.94 | $30.25 | $30.25 | 17,862,630 |
2022-02-02 | $30.61 | $31.04 | $30.25 | $30.63 | $30.63 | 15,417,308 |
2022-02-01 | $30.55 | $30.72 | $30.03 | $30.53 | $30.53 | 16,090,372 |
2022-01-31 | $29.56 | $30.24 | $29.51 | $30.23 | $30.23 | 22,555,424 |
2022-01-28 | $29.33 | $29.38 | $28.87 | $29.30 | $29.30 | 25,046,371 |
2022-01-27 | $29.87 | $30.61 | $29.64 | $29.68 | $29.68 | 32,087,688 |
2022-01-26 | $31.38 | $31.89 | $30.38 | $30.63 | $30.63 | 38,945,937 |
2022-01-25 | $31.11 | $31.82 | $30.84 | $31.66 | $31.66 | 26,669,508 |
2022-01-24 | $31.58 | $31.59 | $30.43 | $31.45 | $31.45 | 32,167,327 |
2022-01-21 | $32.58 | $32.61 | $31.48 | $31.65 | $31.65 | 30,274,230 |
2022-01-20 | $33.11 | $33.19 | $32.33 | $32.33 | $32.33 | 26,417,558 |
2022-01-19 | $31.02 | $32.94 | $30.94 | $32.79 | $32.79 | 50,338,001 |
2022-01-18 | $30.89 | $31.15 | $30.48 | $30.60 | $30.60 | 16,689,146 |
2022-01-14 | $31.30 | $31.32 | $30.73 | $30.97 | $30.97 | 15,586,459 |
2022-01-13 | $31.56 | $31.74 | $31.23 | $31.24 | $31.24 | 15,356,931 |
2022-01-12 | $31.27 | $31.71 | $31.07 | $31.71 | $31.71 | 19,838,609 |
2022-01-11 | $30.62 | $31.16 | $30.39 | $31.14 | $31.14 | 19,549,624 |
2022-01-10 | $29.87 | $30.54 | $29.65 | $30.51 | $30.51 | 24,142,739 |
2022-01-07 | $29.96 | $30.17 | $29.62 | $30.01 | $30.01 | 19,982,904 |
2022-01-06 | $30.17 | $30.38 | $29.74 | $29.76 | $29.76 | 28,579,287 |
2022-01-05 | $31.71 | $32.03 | $30.79 | $30.85 | $30.85 | 26,211,095 |
2022-01-04 | $31.44 | $31.87 | $31.31 | $31.38 | $31.38 | 15,468,251 |
2022-01-03 | $31.42 | $31.53 | $31.21 | $31.25 | $31.25 | 18,828,939 |
2021-12-31 | $32.01 | $32.08 | $31.72 | $32.03 | $32.03 | 12,487,141 |
2021-12-30 | $31.22 | $31.83 | $31.22 | $31.78 | $31.78 | 14,496,688 |
2021-12-29 | $30.84 | $31.54 | $30.84 | $31.22 | $31.22 | 13,900,947 |
2021-12-28 | $31.33 | $31.66 | $31.07 | $31.09 | $31.09 | 15,673,399 |
2021-12-27 | $31.24 | $31.48 | $31.04 | $31.33 | $31.33 | 11,633,515 |
2021-12-23 | $31.11 | $31.39 | $30.83 | $31.30 | $31.30 | 15,213,471 |
2021-12-22 | $30.91 | $31.18 | $30.48 | $31.16 | $31.16 | 19,852,086 |
2021-12-21 | $30.88 | $30.92 | $30.39 | $30.82 | $30.82 | 15,175,988 |
2021-12-20 | $30.56 | $30.64 | $30.15 | $30.59 | $30.59 | 18,245,718 |
2021-12-17 | $31.35 | $31.77 | $31.07 | $31.13 | $30.60 | 25,354,299 |
2021-12-16 | $30.13 | $31.24 | $30.12 | $31.19 | $30.65 | 38,341,083 |
2021-12-15 | $30.00 | $30.00 | $28.90 | $29.70 | $29.19 | 34,442,972 |
2021-12-14 | $30.00 | $30.55 | $30.00 | $30.11 | $29.59 | 16,925,642 |
2021-12-13 | $30.53 | $30.87 | $30.36 | $30.51 | $29.99 | 23,841,326 |
2021-12-10 | $30.94 | $30.95 | $30.30 | $30.49 | $29.97 | 13,045,463 |
2021-12-09 | $31.18 | $31.19 | $30.53 | $30.68 | $30.15 | 19,843,666 |
2021-12-08 | $31.25 | $31.52 | $31.08 | $31.49 | $30.95 | 9,604,717 |
2021-12-07 | $31.15 | $31.59 | $31.10 | $31.34 | $30.80 | 12,973,046 |
2021-12-06 | $30.56 | $31.23 | $30.47 | $31.12 | $30.59 | 16,423,306 |
2021-12-03 | $30.49 | $30.73 | $30.05 | $30.69 | $30.16 | 21,055,604 |
2021-12-02 | $30.88 | $30.88 | $30.09 | $30.46 | $29.94 | 27,617,314 |
2021-12-01 | $32.20 | $32.48 | $30.82 | $30.83 | $30.30 | 30,337,643 |
2021-11-30 | $32.40 | $33.03 | $31.64 | $31.80 | $31.25 | 30,280,638 |
2021-11-29 | $32.03 | $32.16 | $31.67 | $32.13 | $31.58 | 15,302,736 |
2021-11-26 | $32.80 | $32.80 | $31.64 | $32.12 | $31.57 | 21,061,792 |
2021-11-24 | $32.22 | $32.62 | $32.17 | $32.42 | $31.86 | 13,253,045 |
2021-11-23 | $32.52 | $32.81 | $32.15 | $32.50 | $31.94 | 20,546,608 |
2021-11-22 | $33.02 | $33.48 | $32.55 | $33.00 | $32.43 | 30,001,642 |
2021-11-19 | $34.16 | $34.42 | $33.66 | $33.67 | $33.09 | 22,135,674 |
2021-11-18 | $34.51 | $34.68 | $34.11 | $34.24 | $33.65 | 16,495,437 |
2021-11-17 | $34.69 | $34.97 | $34.42 | $34.56 | $33.97 | 15,595,601 |
2021-11-16 | $34.88 | $35.08 | $34.27 | $34.29 | $33.70 | 17,878,666 |
2021-11-15 | $34.79 | $35.01 | $34.47 | $34.90 | $34.30 | 12,669,970 |
2021-11-12 | $34.45 | $35.01 | $34.22 | $34.77 | $34.17 | 16,444,347 |
2021-11-11 | $34.72 | $34.83 | $34.31 | $34.70 | $34.10 | 25,332,815 |
2021-11-10 | $34.14 | $34.50 | $33.69 | $33.91 | $33.33 | 41,093,016 |
2021-11-09 | $33.03 | $33.32 | $32.57 | $33.32 | $32.75 | 15,752,047 |
2021-11-08 | $33.09 | $33.14 | $32.66 | $32.90 | $32.33 | 16,768,969 |
2021-11-05 | $32.11 | $32.75 | $31.84 | $32.75 | $32.19 | 23,291,780 |
2021-11-04 | $32.29 | $32.69 | $31.69 | $31.75 | $31.20 | 20,728,556 |
2021-11-03 | $31.09 | $31.99 | $30.96 | $31.86 | $31.31 | 19,631,375 |
2021-11-02 | $31.64 | $31.66 | $31.26 | $31.53 | $30.99 | 13,379,805 |
2021-11-01 | $31.77 | $32.01 | $31.42 | $31.86 | $31.31 | 12,985,602 |
2021-10-29 | $32.06 | $32.23 | $31.70 | $31.71 | $31.17 | 19,838,470 |
2021-10-28 | $33.17 | $33.17 | $32.50 | $32.59 | $32.03 | 16,147,258 |
2021-10-27 | $33.23 | $33.40 | $32.95 | $33.10 | $32.53 | 14,192,936 |
2021-10-26 | $33.18 | $33.38 | $33.02 | $33.25 | $32.68 | 14,855,627 |
2021-10-25 | $33.44 | $33.71 | $33.26 | $33.45 | $32.88 | 16,885,127 |
2021-10-22 | $33.30 | $33.95 | $32.82 | $32.99 | $32.42 | 29,547,138 |
2021-10-21 | $32.73 | $32.77 | $32.50 | $32.73 | $32.17 | 13,482,577 |
2021-10-20 | $32.85 | $33.16 | $32.60 | $32.86 | $32.30 | 15,369,526 |
2021-10-19 | $32.86 | $32.89 | $32.30 | $32.50 | $31.94 | 13,999,700 |
2021-10-18 | $32.40 | $32.54 | $32.08 | $32.22 | $31.67 | 15,584,458 |
2021-10-15 | $32.15 | $32.73 | $31.88 | $32.52 | $31.96 | 19,730,734 |
2021-10-14 | $32.60 | $32.93 | $32.41 | $32.85 | $32.29 | 25,070,580 |
2021-10-13 | $31.43 | $32.32 | $31.39 | $32.15 | $31.60 | 36,495,089 |
2021-10-12 | $30.80 | $31.26 | $30.55 | $31.14 | $30.60 | 25,183,499 |
2021-10-11 | $30.71 | $31.09 | $30.51 | $30.58 | $30.05 | 17,432,617 |
2021-10-08 | $31.13 | $31.36 | $30.58 | $30.67 | $30.14 | 28,715,150 |
2021-10-07 | $30.09 | $30.69 | $30.05 | $30.40 | $29.88 | 18,266,930 |
2021-10-06 | $29.56 | $30.34 | $29.49 | $30.34 | $29.82 | 28,606,925 |
2021-10-05 | $29.54 | $29.85 | $29.17 | $29.78 | $29.27 | 21,309,595 |
2021-10-04 | $29.23 | $29.90 | $29.23 | $29.67 | $29.16 | 25,250,556 |
2021-10-01 | $29.68 | $29.69 | $29.12 | $29.33 | $28.83 | 20,670,188 |
2021-09-30 | $29.28 | $29.95 | $29.11 | $29.47 | $28.96 | 29,802,730 |
2021-09-29 | $29.29 | $29.42 | $28.83 | $28.91 | $28.41 | 34,065,822 |
2021-09-28 | $29.24 | $29.51 | $28.97 | $29.37 | $28.87 | 35,629,467 |
2021-09-27 | $29.83 | $30.24 | $29.63 | $29.68 | $29.17 | 16,001,616 |
2021-09-24 | $29.67 | $30.00 | $29.54 | $29.68 | $29.17 | 14,285,363 |
2021-09-23 | $30.29 | $30.33 | $29.88 | $29.89 | $29.38 | 28,658,375 |
2021-09-22 | $30.70 | $31.24 | $30.46 | $30.50 | $29.98 | 26,826,389 |
2021-09-21 | $30.74 | $31.05 | $30.41 | $30.47 | $29.95 | 23,278,498 |
2021-09-20 | $30.34 | $30.58 | $30.07 | $30.45 | $29.93 | 26,368,723 |
2021-09-17 | $30.69 | $30.73 | $30.35 | $30.58 | $30.05 | 26,397,372 |
2021-09-16 | $31.53 | $31.56 | $30.59 | $30.92 | $30.39 | 54,399,901 |
2021-09-15 | $32.02 | $32.51 | $31.97 | $32.26 | $31.71 | 13,130,902 |
2021-09-14 | $32.28 | $32.62 | $31.99 | $32.27 | $31.72 | 17,580,112 |
2021-09-13 | $31.68 | $32.41 | $31.60 | $32.11 | $31.56 | 24,637,976 |
2021-09-10 | $31.95 | $32.12 | $31.50 | $31.50 | $30.96 | 16,890,332 |
2021-09-09 | $32.44 | $32.49 | $31.74 | $31.96 | $31.41 | 20,938,848 |
2021-09-08 | $32.32 | $32.48 | $31.87 | $32.19 | $31.64 | 18,090,060 |
2021-09-07 | $32.89 | $33.06 | $32.22 | $32.35 | $31.79 | 23,530,591 |
2021-09-03 | $32.99 | $33.52 | $32.87 | $33.28 | $32.71 | 27,206,237 |
2021-09-02 | $32.41 | $32.51 | $32.18 | $32.50 | $31.94 | 14,718,550 |
2021-09-01 | $32.78 | $32.83 | $32.36 | $32.38 | $31.82 | 17,135,561 |
2021-08-31 | $32.26 | $32.63 | $32.19 | $32.60 | $32.04 | 23,492,720 |
2021-08-30 | $32.61 | $32.70 | $32.10 | $32.17 | $31.62 | 17,423,173 |
2021-08-27 | $31.43 | $32.73 | $31.29 | $32.61 | $32.05 | 43,782,935 |
2021-08-26 | $31.46 | $31.87 | $31.37 | $31.48 | $30.94 | 18,155,609 |
2021-08-25 | $31.95 | $31.97 | $31.41 | $31.68 | $31.14 | 20,259,406 |
2021-08-24 | $32.36 | $32.37 | $31.99 | $32.11 | $31.56 | 12,994,490 |
2021-08-23 | $31.63 | $32.35 | $31.35 | $32.12 | $31.57 | 34,967,673 |
2021-08-20 | $30.85 | $31.14 | $30.69 | $30.85 | $30.32 | 18,101,529 |
2021-08-19 | $31.43 | $31.45 | $30.89 | $30.96 | $30.43 | 24,668,400 |
2021-08-18 | $32.33 | $32.33 | $31.25 | $31.49 | $30.95 | 32,163,175 |
2021-08-17 | $32.53 | $32.66 | $32.01 | $32.25 | $31.70 | 20,321,225 |
2021-08-16 | $32.86 | $32.94 | $32.45 | $32.64 | $32.08 | 12,163,957 |
2021-08-13 | $32.58 | $32.96 | $32.48 | $32.82 | $32.26 | 16,158,006 |
2021-08-12 | $32.47 | $32.47 | $31.90 | $32.16 | $31.61 | 17,927,044 |
2021-08-11 | $32.43 | $32.90 | $32.39 | $32.66 | $32.10 | 22,827,025 |
2021-08-10 | $32.32 | $32.47 | $31.92 | $32.02 | $31.47 | 23,545,603 |
2021-08-09 | $32.80 | $33.08 | $32.39 | $32.43 | $31.87 | 29,020,208 |
2021-08-06 | $33.38 | $33.49 | $32.87 | $33.24 | $32.67 | 34,008,684 |
2021-08-05 | $34.77 | $34.84 | $34.18 | $34.26 | $33.67 | 14,194,065 |
2021-08-04 | $35.60 | $35.82 | $34.76 | $34.78 | $34.18 | 16,927,174 |
2021-08-03 | $34.79 | $35.13 | $34.64 | $35.09 | $34.49 | 11,237,311 |
2021-08-02 | $34.92 | $34.99 | $34.67 | $34.78 | $34.18 | 11,315,814 |
2021-07-30 | $34.80 | $35.28 | $34.70 | $34.92 | $34.32 | 12,405,256 |
2021-07-29 | $34.75 | $35.37 | $34.70 | $35.07 | $34.47 | 28,943,583 |
2021-07-28 | $33.51 | $34.19 | $33.38 | $34.19 | $33.60 | 16,424,357 |
2021-07-27 | $33.65 | $33.73 | $33.29 | $33.68 | $33.10 | 14,112,945 |
2021-07-26 | $33.06 | $33.76 | $33.01 | $33.50 | $32.92 | 13,565,026 |
2021-07-23 | $33.20 | $33.32 | $32.92 | $33.15 | $32.58 | 12,587,716 |
2021-07-22 | $33.69 | $33.69 | $33.05 | $33.41 | $32.84 | 15,667,809 |
2021-07-21 | $33.03 | $33.73 | $32.97 | $33.62 | $33.04 | 15,417,857 |
2021-07-20 | $33.39 | $33.81 | $33.05 | $33.30 | $32.73 | 17,990,750 |
2021-07-19 | $33.52 | $33.71 | $32.87 | $33.19 | $32.62 | 29,921,491 |
2021-07-16 | $34.84 | $34.84 | $33.83 | $33.92 | $33.34 | 28,734,961 |
2021-07-15 | $34.84 | $35.03 | $34.63 | $34.97 | $34.37 | 14,196,133 |
2021-07-14 | $35.09 | $35.16 | $34.58 | $34.74 | $34.14 | 15,714,159 |
2021-07-13 | $34.00 | $34.92 | $33.92 | $34.28 | $33.69 | 21,065,664 |
2021-07-12 | $34.20 | $34.56 | $33.83 | $33.89 | $33.31 | 20,292,447 |
2021-07-09 | $33.80 | $34.49 | $33.76 | $34.37 | $33.78 | 18,204,532 |
2021-07-08 | $34.62 | $34.69 | $33.39 | $33.68 | $33.10 | 27,118,254 |
2021-07-07 | $34.74 | $34.79 | $34.29 | $34.56 | $33.97 | 14,493,739 |
2021-07-06 | $35.02 | $35.05 | $34.17 | $34.52 | $33.93 | 19,947,062 |
2021-07-02 | $34.39 | $34.59 | $34.05 | $34.42 | $33.83 | 14,496,634 |
2021-07-01 | $34.47 | $34.52 | $33.76 | $33.96 | $33.38 | 12,172,211 |
2021-06-30 | $33.64 | $34.21 | $33.50 | $33.98 | $33.40 | 15,159,261 |
2021-06-29 | $33.39 | $33.97 | $33.30 | $33.64 | $33.06 | 15,484,480 |
2021-06-28 | $34.32 | $34.44 | $33.72 | $33.98 | $33.40 | 19,354,761 |
2021-06-25 | $34.91 | $34.95 | $34.22 | $34.36 | $33.77 | 14,417,320 |
2021-06-24 | $34.64 | $34.73 | $34.29 | $34.44 | $33.85 | 16,894,522 |
2021-06-23 | $35.01 | $35.18 | $34.33 | $34.33 | $33.74 | 22,658,159 |
2021-06-22 | $34.60 | $34.81 | $34.41 | $34.55 | $33.96 | 17,989,751 |
2021-06-21 | $34.66 | $34.95 | $34.24 | $34.77 | $34.17 | 25,070,635 |
2021-06-18 | $34.84 | $35.10 | $34.10 | $34.13 | $33.54 | 34,367,726 |
2021-06-17 | $35.58 | $36.04 | $34.79 | $34.93 | $34.33 | 69,043,895 |
2021-06-16 | $37.53 | $37.92 | $36.73 | $36.77 | $36.14 | 29,342,627 |
2021-06-15 | $38.06 | $38.13 | $37.41 | $37.59 | $36.94 | 17,405,698 |
2021-06-14 | $37.57 | $38.29 | $37.40 | $38.03 | $37.38 | 15,826,408 |
2021-06-11 | $38.70 | $38.88 | $38.18 | $38.28 | $37.62 | 18,857,285 |
2021-06-10 | $38.07 | $38.99 | $37.97 | $38.95 | $38.28 | 22,342,337 |
2021-06-09 | $38.15 | $38.48 | $38.00 | $38.00 | $37.35 | 14,511,107 |
2021-06-08 | $38.43 | $38.59 | $38.05 | $38.10 | $37.45 | 17,455,780 |
2021-06-07 | $38.55 | $38.71 | $38.21 | $38.65 | $37.99 | 13,293,109 |
2021-06-04 | $38.56 | $38.96 | $38.46 | $38.68 | $38.02 | 16,937,401 |
2021-06-03 | $38.62 | $38.63 | $38.02 | $38.17 | $37.51 | 32,174,153 |
2021-06-02 | $39.58 | $39.79 | $39.34 | $39.54 | $38.86 | 11,231,620 |
2021-06-01 | $39.64 | $39.88 | $39.17 | $39.49 | $38.81 | 14,270,611 |
2021-05-28 | $38.99 | $39.44 | $38.77 | $39.42 | $38.74 | 12,656,408 |
2021-05-27 | $39.26 | $39.40 | $39.02 | $39.21 | $38.54 | 15,494,090 |
2021-05-26 | $39.68 | $40.00 | $39.21 | $39.46 | $38.78 | 17,944,694 |
2021-05-25 | $39.36 | $39.69 | $38.87 | $39.52 | $38.84 | 18,295,900 |
2021-05-24 | $39.38 | $39.66 | $39.17 | $39.43 | $38.75 | 11,962,114 |
2021-05-21 | $39.74 | $39.76 | $38.91 | $39.29 | $38.61 | 15,441,344 |
2021-05-20 | $39.09 | $39.80 | $38.92 | $39.51 | $38.83 | 17,187,755 |
2021-05-19 | $39.29 | $40.13 | $38.60 | $39.04 | $38.37 | 34,676,432 |
2021-05-18 | $39.78 | $39.89 | $39.04 | $39.63 | $38.95 | 22,379,022 |
2021-05-17 | $38.27 | $39.90 | $38.13 | $39.68 | $39.00 | 44,330,775 |
2021-05-14 | $37.32 | $37.95 | $37.24 | $37.84 | $37.19 | 19,785,915 |
2021-05-13 | $36.72 | $37.18 | $36.43 | $36.93 | $36.30 | 14,643,459 |
2021-05-12 | $37.55 | $37.76 | $36.74 | $36.86 | $36.23 | 23,166,293 |
2021-05-11 | $36.63 | $37.67 | $36.50 | $37.64 | $36.99 | 19,510,803 |
2021-05-10 | $37.98 | $38.22 | $37.32 | $37.38 | $36.74 | 24,645,358 |
2021-05-07 | $37.37 | $37.58 | $37.01 | $37.42 | $36.78 | 28,018,438 |
2021-05-06 | $35.91 | $37.08 | $35.88 | $36.76 | $36.13 | 33,315,050 |
2021-05-05 | $35.48 | $35.69 | $35.25 | $35.61 | $35.00 | 14,786,308 |
2021-05-04 | $35.66 | $36.33 | $34.98 | $35.31 | $34.70 | 19,222,341 |
2021-05-03 | $34.98 | $35.89 | $34.91 | $35.68 | $35.07 | 31,858,538 |
2021-04-30 | $34.57 | $34.84 | $34.31 | $34.36 | $33.77 | 20,958,956 |
2021-04-29 | $35.03 | $35.12 | $34.38 | $34.77 | $34.17 | 23,574,832 |
2021-04-28 | $34.88 | $35.72 | $34.71 | $35.45 | $34.84 | 20,209,764 |
2021-04-27 | $36.03 | $36.06 | $35.25 | $35.30 | $34.69 | 16,330,790 |
2021-04-26 | $36.12 | $36.18 | $35.81 | $35.98 | $35.36 | 9,254,155 |
2021-04-23 | $36.50 | $36.62 | $35.95 | $36.06 | $35.44 | 10,521,143 |
2021-04-22 | $36.63 | $36.66 | $35.96 | $36.18 | $35.56 | 18,554,103 |
2021-04-21 | $36.22 | $36.84 | $36.13 | $36.83 | $36.20 | 18,613,551 |
2021-04-20 | $35.70 | $36.33 | $35.69 | $36.20 | $35.58 | 22,559,979 |
2021-04-19 | $35.84 | $36.10 | $35.59 | $35.79 | $35.18 | 12,133,699 |
2021-04-16 | $36.09 | $36.13 | $35.72 | $36.03 | $35.41 | 18,939,324 |
2021-04-15 | $34.80 | $35.96 | $34.73 | $35.71 | $35.10 | 31,132,507 |
2021-04-14 | $34.54 | $34.75 | $34.21 | $34.29 | $33.70 | 14,033,711 |
2021-04-13 | $34.39 | $34.80 | $34.30 | $34.56 | $33.97 | 22,275,864 |
2021-04-12 | $34.41 | $34.44 | $33.83 | $33.96 | $33.38 | 15,536,208 |
2021-04-09 | $34.11 | $34.79 | $33.98 | $34.73 | $34.13 | 11,232,307 |
2021-04-08 | $34.54 | $34.85 | $34.44 | $34.73 | $34.13 | 19,841,066 |
2021-04-07 | $34.14 | $34.32 | $33.85 | $33.93 | $33.35 | 18,181,850 |
2021-04-06 | $34.08 | $34.59 | $33.98 | $34.28 | $33.69 | 21,175,661 |
2021-04-05 | $33.59 | $34.02 | $33.37 | $33.71 | $33.13 | 18,197,254 |
2021-04-01 | $32.95 | $33.62 | $32.84 | $33.60 | $33.02 | 27,485,551 |
2021-03-31 | $31.90 | $32.79 | $31.87 | $32.50 | $31.94 | 29,139,803 |
2021-03-30 | $31.99 | $32.24 | $31.65 | $31.83 | $31.28 | 25,441,929 |
2021-03-29 | $32.50 | $32.93 | $32.09 | $32.86 | $32.30 | 13,768,313 |
2021-03-26 | $32.15 | $32.80 | $32.15 | $32.77 | $32.21 | 15,938,692 |
2021-03-25 | $32.30 | $32.52 | $31.91 | $32.24 | $31.69 | 16,091,687 |
2021-03-24 | $32.65 | $32.77 | $32.28 | $32.30 | $31.75 | 14,319,311 |
2021-03-23 | $33.18 | $33.26 | $32.54 | $32.64 | $32.08 | 17,838,720 |
2021-03-22 | $33.56 | $33.96 | $33.49 | $33.49 | $32.91 | 14,935,314 |
2021-03-19 | $33.74 | $33.92 | $33.46 | $33.89 | $33.31 | 17,791,428 |
2021-03-18 | $33.51 | $34.13 | $33.46 | $33.62 | $33.04 | 18,855,434 |
2021-03-17 | $33.26 | $34.48 | $33.00 | $34.21 | $33.62 | 24,753,124 |
2021-03-16 | $33.68 | $33.73 | $33.33 | $33.49 | $32.91 | 16,995,968 |
2021-03-15 | $33.23 | $33.72 | $33.14 | $33.62 | $33.04 | 21,468,359 |
2021-03-12 | $32.22 | $33.13 | $32.08 | $33.08 | $32.51 | 19,710,935 |
2021-03-11 | $32.67 | $33.08 | $32.52 | $33.05 | $32.48 | 21,841,578 |
2021-03-10 | $32.38 | $32.63 | $32.08 | $32.43 | $31.87 | 14,538,950 |
2021-03-09 | $32.47 | $32.89 | $32.10 | $32.30 | $31.75 | 26,861,922 |
2021-03-08 | $31.55 | $31.80 | $31.19 | $31.39 | $30.85 | 16,400,592 |
2021-03-05 | $31.40 | $31.88 | $30.90 | $31.78 | $31.23 | 27,006,828 |
2021-03-04 | $31.29 | $32.09 | $30.80 | $31.37 | $30.83 | 37,821,846 |
2021-03-03 | $31.44 | $31.60 | $30.64 | $31.35 | $30.81 | 34,116,975 |
2021-03-02 | $31.04 | $32.21 | $30.97 | $31.96 | $31.41 | 27,817,654 |
2021-03-01 | $31.52 | $31.72 | $30.72 | $30.90 | $30.37 | 25,851,374 |
2021-02-26 | $31.97 | $32.16 | $30.90 | $31.13 | $30.60 | 39,819,028 |
2021-02-25 | $33.01 | $33.63 | $32.20 | $32.33 | $31.77 | 36,360,425 |
2021-02-24 | $32.87 | $33.91 | $32.65 | $33.70 | $33.12 | 18,765,998 |
2021-02-23 | $33.80 | $33.87 | $32.81 | $33.44 | $32.87 | 25,669,743 |
2021-02-22 | $33.25 | $34.35 | $33.07 | $34.21 | $33.62 | 27,893,228 |
2021-02-19 | $33.09 | $33.21 | $32.57 | $32.74 | $32.18 | 17,823,026 |
2021-02-18 | $33.17 | $33.44 | $32.54 | $32.79 | $32.23 | 20,776,358 |
2021-02-17 | $33.55 | $33.59 | $32.95 | $33.22 | $32.65 | 27,585,730 |
2021-02-16 | $34.25 | $34.82 | $34.08 | $34.09 | $33.50 | 22,539,109 |
2021-02-12 | $34.50 | $35.12 | $34.18 | $34.78 | $34.18 | 15,849,345 |
2021-02-11 | $35.33 | $35.62 | $34.66 | $34.81 | $34.21 | 19,890,691 |
2021-02-10 | $35.50 | $35.60 | $35.00 | $35.28 | $34.67 | 11,668,937 |
2021-02-09 | $35.43 | $35.48 | $34.94 | $35.18 | $34.58 | 18,503,018 |
2021-02-08 | $35.27 | $35.49 | $34.90 | $35.22 | $34.61 | 18,754,664 |
2021-02-05 | $34.11 | $34.69 | $33.90 | $34.61 | $34.02 | 20,322,709 |
2021-02-04 | $33.69 | $33.97 | $33.23 | $33.84 | $33.26 | 26,075,889 |
2021-02-03 | $34.70 | $34.95 | $34.44 | $34.61 | $34.02 | 16,858,341 |
2021-02-02 | $34.88 | $34.98 | $34.45 | $34.62 | $34.03 | 20,817,373 |
2021-02-01 | $36.03 | $36.28 | $35.08 | $35.68 | $35.07 | 33,084,896 |
2021-01-29 | $35.48 | $35.68 | $34.38 | $34.51 | $33.92 | 21,743,651 |
2021-01-28 | $34.62 | $35.39 | $34.09 | $34.58 | $33.99 | 35,106,662 |
2021-01-27 | $34.65 | $34.67 | $33.63 | $33.74 | $33.16 | 31,884,841 |
2021-01-26 | $35.11 | $35.54 | $35.01 | $35.09 | $34.49 | 13,110,808 |
2021-01-25 | $35.49 | $35.74 | $34.81 | $35.19 | $34.59 | 15,905,618 |
2021-01-22 | $34.85 | $35.54 | $34.47 | $35.23 | $34.62 | 27,744,173 |
2021-01-21 | $36.00 | $36.04 | $35.41 | $35.71 | $35.10 | 19,607,840 |
2021-01-20 | $35.49 | $36.32 | $35.40 | $36.04 | $35.42 | 30,193,242 |
2021-01-19 | $35.13 | $35.18 | $34.57 | $34.87 | $34.27 | 26,382,561 |
2021-01-15 | $35.34 | $35.49 | $34.48 | $34.51 | $33.92 | 26,520,248 |
2021-01-14 | $35.64 | $36.15 | $35.46 | $35.61 | $35.00 | 17,274,554 |
2021-01-13 | $36.00 | $36.30 | $35.62 | $35.64 | $35.03 | 15,130,292 |
2021-01-12 | $35.89 | $36.05 | $35.29 | $36.04 | $35.42 | 20,880,200 |
2021-01-11 | $35.78 | $36.28 | $35.74 | $35.78 | $35.17 | 26,270,086 |
2021-01-08 | $37.45 | $37.52 | $35.80 | $36.52 | $35.89 | 49,003,476 |
2021-01-07 | $38.32 | $38.66 | $37.82 | $38.37 | $37.71 | 18,728,570 |
2021-01-06 | $38.13 | $38.52 | $37.47 | $38.46 | $37.80 | 31,826,283 |
2021-01-05 | $39.00 | $39.01 | $38.06 | $38.50 | $37.84 | 28,068,442 |
2021-01-04 | $37.69 | $38.77 | $37.32 | $38.51 | $37.85 | 54,565,106 |
2020-12-31 | $36.56 | $36.68 | $35.80 | $36.02 | $35.40 | 18,772,713 |
2020-12-30 | $35.79 | $36.56 | $35.77 | $36.56 | $35.93 | 18,311,382 |
2020-12-29 | $35.90 | $36.29 | $35.59 | $35.74 | $35.13 | 19,650,373 |
2020-12-28 | $36.61 | $36.91 | $35.68 | $35.69 | $35.08 | 16,511,959 |
2020-12-24 | $35.75 | $36.21 | $35.62 | $36.03 | $35.41 | 14,138,459 |
2020-12-23 | $35.53 | $36.04 | $35.53 | $35.92 | $35.30 | 25,420,059 |
2020-12-22 | $36.38 | $36.39 | $35.03 | $35.29 | $34.68 | 34,675,278 |
2020-12-21 | $36.35 | $36.81 | $36.18 | $36.35 | $35.73 | 18,383,671 |
2020-12-18 | $37.27 | $37.27 | $36.55 | $36.58 | $35.76 | 21,979,781 |
2020-12-17 | $36.87 | $37.64 | $36.76 | $37.29 | $36.46 | 41,042,596 |
2020-12-16 | $35.60 | $36.04 | $35.12 | $36.03 | $35.23 | 21,498,615 |
2020-12-15 | $35.01 | $35.57 | $34.86 | $35.37 | $34.58 | 24,425,981 |
2020-12-14 | $34.92 | $35.35 | $34.26 | $34.29 | $33.53 | 27,930,959 |
2020-12-11 | $35.36 | $35.57 | $34.95 | $35.08 | $34.30 | 13,294,131 |
2020-12-10 | $35.53 | $36.03 | $35.14 | $35.24 | $34.45 | 17,178,644 |
2020-12-09 | $35.94 | $36.16 | $35.01 | $35.40 | $34.61 | 26,711,273 |
2020-12-08 | $36.66 | $36.75 | $36.23 | $36.35 | $35.54 | 15,029,702 |
2020-12-07 | $35.30 | $36.92 | $35.24 | $36.50 | $35.69 | 26,606,174 |
2020-12-04 | $35.50 | $35.81 | $35.06 | $35.31 | $34.52 | 15,779,182 |
2020-12-03 | $36.14 | $36.14 | $35.24 | $35.51 | $34.72 | 21,132,485 |
2020-12-02 | $35.97 | $36.10 | $35.52 | $35.97 | $35.17 | 23,736,888 |
2020-12-01 | $35.80 | $36.07 | $35.08 | $35.96 | $35.16 | 30,163,745 |
2020-11-30 | $33.97 | $34.68 | $33.66 | $34.68 | $33.91 | 24,406,719 |
2020-11-27 | $33.54 | $34.29 | $33.50 | $34.23 | $33.47 | 11,745,571 |
2020-11-25 | $33.75 | $34.24 | $33.67 | $34.04 | $33.28 | 31,203,612 |
2020-11-24 | $33.38 | $33.90 | $33.25 | $33.42 | $32.68 | 39,461,543 |
2020-11-23 | $35.53 | $35.57 | $34.34 | $34.36 | $33.59 | 33,864,184 |
2020-11-20 | $35.96 | $36.36 | $35.66 | $35.90 | $35.10 | 25,259,605 |
2020-11-19 | $35.37 | $35.83 | $35.20 | $35.52 | $34.73 | 25,927,665 |
2020-11-18 | $36.94 | $36.97 | $35.82 | $35.82 | $35.02 | 26,893,335 |
2020-11-17 | $37.41 | $37.65 | $36.94 | $36.94 | $36.12 | 20,716,651 |
2020-11-16 | $37.86 | $38.24 | $37.45 | $37.76 | $36.92 | 17,150,204 |
2020-11-13 | $38.34 | $38.35 | $37.83 | $38.01 | $37.16 | 19,270,905 |
2020-11-12 | $37.50 | $38.08 | $37.39 | $37.49 | $36.65 | 21,204,910 |
2020-11-11 | $37.07 | $37.26 | $36.73 | $37.15 | $36.32 | 22,360,789 |
2020-11-10 | $39.03 | $39.06 | $37.52 | $37.56 | $36.72 | 33,309,875 |
2020-11-09 | $39.41 | $39.42 | $38.03 | $38.88 | $38.01 | 43,551,216 |
2020-11-06 | $41.64 | $41.81 | $40.99 | $41.42 | $40.50 | 21,921,499 |
2020-11-05 | $39.88 | $41.51 | $39.87 | $41.22 | $40.30 | 51,803,648 |
2020-11-04 | $39.42 | $39.53 | $38.40 | $38.47 | $37.61 | 24,981,312 |
2020-11-03 | $39.10 | $39.63 | $38.84 | $39.37 | $38.49 | 20,418,908 |
2020-11-02 | $38.09 | $38.69 | $37.67 | $38.63 | $37.77 | 27,180,436 |
2020-10-30 | $37.33 | $37.57 | $36.49 | $37.49 | $36.65 | 27,663,936 |
2020-10-29 | $36.06 | $37.29 | $36.01 | $36.95 | $36.13 | 22,331,970 |
2020-10-28 | $37.72 | $37.88 | $36.34 | $36.52 | $35.71 | 38,818,917 |
2020-10-27 | $38.27 | $38.86 | $38.09 | $38.83 | $37.96 | 14,636,849 |
2020-10-26 | $38.52 | $39.16 | $38.17 | $38.21 | $37.36 | 17,881,875 |
2020-10-23 | $39.15 | $39.17 | $38.47 | $38.82 | $37.95 | 14,497,696 |
2020-10-22 | $39.34 | $39.44 | $38.59 | $39.19 | $38.32 | 19,750,654 |
2020-10-21 | $39.76 | $40.41 | $39.68 | $39.92 | $39.03 | 18,089,397 |
2020-10-20 | $39.29 | $39.71 | $38.97 | $39.46 | $38.58 | 15,671,885 |
2020-10-19 | $40.32 | $40.33 | $39.14 | $39.16 | $38.29 | 15,292,636 |
2020-10-16 | $40.41 | $40.52 | $39.83 | $39.83 | $38.94 | 13,554,722 |
2020-10-15 | $40.19 | $40.67 | $39.99 | $40.30 | $39.40 | 18,523,858 |
2020-10-14 | $40.76 | $41.34 | $40.52 | $40.96 | $40.05 | 19,355,245 |
2020-10-13 | $40.10 | $40.50 | $39.46 | $40.25 | $39.35 | 20,018,117 |
2020-10-12 | $40.68 | $41.01 | $40.35 | $40.67 | $39.76 | 14,011,284 |
2020-10-09 | $39.91 | $40.80 | $39.83 | $40.78 | $39.87 | 29,936,412 |
2020-10-08 | $38.73 | $39.17 | $38.48 | $38.97 | $38.10 | 18,446,618 |
2020-10-07 | $38.50 | $38.81 | $38.15 | $38.35 | $37.50 | 22,049,824 |
2020-10-06 | $39.87 | $40.06 | $38.07 | $38.11 | $37.26 | 26,691,992 |
2020-10-05 | $39.17 | $39.98 | $39.07 | $39.57 | $38.69 | 19,579,828 |
2020-10-02 | $39.11 | $39.57 | $38.76 | $38.97 | $38.10 | 16,693,909 |
2020-10-01 | $39.55 | $39.94 | $39.16 | $39.57 | $38.69 | 21,847,938 |
2020-09-30 | $39.10 | $39.52 | $38.56 | $39.16 | $38.29 | 17,572,953 |
2020-09-29 | $39.07 | $39.62 | $38.94 | $39.37 | $38.49 | 16,833,233 |
2020-09-28 | $38.92 | $39.16 | $38.37 | $38.87 | $38.00 | 17,378,130 |
2020-09-25 | $38.20 | $38.66 | $37.79 | $38.42 | $37.56 | 15,107,535 |
2020-09-24 | $37.20 | $38.91 | $37.08 | $38.69 | $37.83 | 35,428,374 |
2020-09-23 | $39.36 | $39.38 | $37.35 | $37.63 | $36.79 | 53,008,874 |
2020-09-22 | $40.06 | $40.32 | $39.42 | $40.02 | $39.13 | 21,529,162 |
2020-09-21 | $40.21 | $40.79 | $39.37 | $39.84 | $38.95 | 30,733,604 |
2020-09-18 | $42.23 | $42.54 | $41.34 | $41.36 | $40.44 | 24,531,289 |
2020-09-17 | $41.81 | $42.32 | $41.37 | $42.10 | $41.16 | 21,293,220 |
2020-09-16 | $43.48 | $43.48 | $42.60 | $42.85 | $41.89 | 21,649,519 |
2020-09-15 | $43.28 | $43.60 | $42.52 | $42.79 | $41.84 | 21,083,553 |
2020-09-14 | $41.85 | $42.84 | $41.78 | $42.79 | $41.84 | 24,207,148 |
2020-09-11 | $41.87 | $42.33 | $40.91 | $41.16 | $40.24 | 19,360,884 |
2020-09-10 | $42.76 | $42.89 | $41.44 | $41.58 | $40.65 | 24,778,414 |
2020-09-09 | $40.98 | $42.45 | $40.98 | $42.34 | $41.40 | 30,373,322 |
2020-09-08 | $39.69 | $41.37 | $39.29 | $40.58 | $39.68 | 23,893,974 |
2020-09-04 | $40.96 | $41.14 | $39.47 | $40.86 | $39.95 | 31,759,952 |
2020-09-03 | $41.41 | $41.76 | $40.23 | $41.29 | $40.37 | 23,533,925 |
2020-09-02 | $41.23 | $41.80 | $40.41 | $41.76 | $40.83 | 21,587,374 |
2020-09-01 | $43.13 | $43.13 | $41.17 | $41.67 | $40.74 | 24,256,352 |
2020-08-31 | $42.20 | $42.81 | $41.92 | $42.27 | $41.33 | 21,174,580 |
2020-08-28 | $41.63 | $42.23 | $41.25 | $41.96 | $41.02 | 26,915,547 |
2020-08-27 | $42.34 | $42.34 | $40.04 | $40.66 | $39.75 | 31,690,874 |
2020-08-26 | $40.07 | $41.63 | $40.07 | $41.60 | $40.67 | 27,676,900 |
2020-08-25 | $40.61 | $40.61 | $39.59 | $40.58 | $39.68 | 20,241,546 |
2020-08-24 | $41.57 | $41.61 | $40.59 | $40.65 | $39.74 | 17,717,371 |
2020-08-21 | $41.12 | $41.30 | $40.44 | $40.89 | $39.98 | 23,938,217 |
2020-08-20 | $41.05 | $42.10 | $40.79 | $41.97 | $41.03 | 29,589,687 |
2020-08-19 | $42.26 | $42.61 | $40.77 | $41.01 | $40.10 | 36,903,312 |
2020-08-18 | $44.07 | $44.09 | $42.01 | $42.66 | $41.71 | 28,185,875 |
2020-08-17 | $42.12 | $43.00 | $41.85 | $42.96 | $42.00 | 35,077,059 |
2020-08-14 | $40.46 | $40.72 | $39.72 | $40.35 | $39.45 | 21,075,453 |
2020-08-13 | $40.03 | $41.03 | $39.69 | $40.63 | $39.72 | 36,092,736 |
2020-08-12 | $40.33 | $40.51 | $39.21 | $39.23 | $38.36 | 38,312,189 |
2020-08-11 | $40.24 | $40.75 | $38.89 | $39.05 | $38.18 | 71,304,382 |
2020-08-10 | $43.23 | $44.18 | $42.29 | $42.39 | $41.45 | 28,792,727 |
2020-08-07 | $43.24 | $43.54 | $42.25 | $42.74 | $41.79 | 33,217,639 |
2020-08-06 | $45.18 | $45.36 | $43.58 | $44.23 | $43.24 | 29,579,910 |
2020-08-05 | $45.40 | $45.78 | $44.02 | $44.53 | $43.54 | 37,859,060 |
2020-08-04 | $42.50 | $44.48 | $42.12 | $44.48 | $43.49 | 42,405,281 |
2020-08-03 | $42.60 | $42.90 | $41.77 | $42.54 | $41.59 | 26,243,137 |
2020-07-31 | $42.36 | $43.03 | $41.93 | $42.94 | $41.98 | 29,563,446 |
2020-07-30 | $41.90 | $42.68 | $40.96 | $41.63 | $40.70 | 38,073,484 |
2020-07-29 | $43.73 | $43.74 | $42.22 | $43.13 | $42.17 | 39,586,646 |
2020-07-28 | $43.20 | $44.05 | $42.73 | $43.56 | $42.59 | 37,241,879 |
2020-07-27 | $43.43 | $44.46 | $43.31 | $43.84 | $42.86 | 57,601,159 |
2020-07-24 | $41.46 | $41.91 | $41.12 | $41.83 | $40.90 | 34,918,693 |
2020-07-23 | $41.70 | $42.24 | $40.21 | $40.96 | $40.05 | 43,686,708 |
2020-07-22 | $41.47 | $41.94 | $41.10 | $41.75 | $40.82 | 39,311,493 |
2020-07-21 | $41.27 | $41.62 | $40.53 | $40.91 | $40.00 | 34,660,372 |
2020-07-20 | $39.78 | $40.49 | $39.63 | $40.38 | $39.48 | 28,341,207 |
2020-07-17 | $38.56 | $39.34 | $38.34 | $39.31 | $38.43 | 27,739,558 |
2020-07-16 | $38.35 | $38.71 | $37.71 | $38.08 | $37.23 | 21,286,897 |
2020-07-15 | $38.37 | $38.76 | $37.70 | $38.67 | $37.81 | 21,280,809 |
2020-07-14 | $37.00 | $38.60 | $36.87 | $38.59 | $37.73 | 30,407,870 |
2020-07-13 | $39.06 | $39.18 | $37.08 | $37.13 | $36.30 | 34,783,545 |
2020-07-10 | $39.09 | $39.18 | $38.03 | $38.40 | $37.54 | 21,868,140 |
2020-07-09 | $39.27 | $39.44 | $37.82 | $38.79 | $37.93 | 37,013,315 |
2020-07-08 | $38.41 | $39.14 | $38.19 | $38.96 | $38.09 | 34,252,046 |
2020-07-07 | $36.69 | $37.98 | $36.66 | $37.73 | $36.89 | 30,114,066 |
2020-07-06 | $36.90 | $37.13 | $36.31 | $36.84 | $36.02 | 23,616,821 |
2020-07-02 | $36.34 | $37.08 | $36.11 | $36.17 | $35.36 | 28,352,181 |
2020-07-01 | $36.57 | $36.64 | $35.52 | $36.56 | $35.75 | 30,648,729 |
2020-06-30 | $35.44 | $36.72 | $35.22 | $36.68 | $35.86 | 35,785,007 |
2020-06-29 | $35.37 | $35.56 | $34.97 | $35.56 | $34.77 | 24,259,523 |
2020-06-26 | $34.59 | $35.33 | $34.08 | $35.19 | $34.41 | 29,024,901 |
2020-06-25 | $34.75 | $34.96 | $34.18 | $34.96 | $34.18 | 17,922,494 |
2020-06-24 | $35.14 | $35.68 | $34.30 | $34.74 | $33.97 | 37,557,810 |
2020-06-23 | $35.38 | $35.84 | $35.12 | $35.37 | $34.58 | 28,949,674 |
2020-06-22 | $34.40 | $35.34 | $34.27 | $34.87 | $34.09 | 46,070,847 |
2020-06-19 | $32.88 | $33.84 | $32.69 | $33.55 | $32.80 | 37,319,875 |
2020-06-18 | $32.67 | $33.03 | $32.30 | $32.43 | $31.71 | 20,109,335 |
2020-06-17 | $32.78 | $33.19 | $32.50 | $32.85 | $32.12 | 23,877,195 |
2020-06-16 | $33.46 | $33.68 | $32.45 | $32.64 | $31.91 | 39,582,639 |
2020-06-15 | $31.80 | $33.66 | $31.32 | $33.51 | $32.76 | 32,177,061 |
2020-06-12 | $33.46 | $33.78 | $32.50 | $32.64 | $31.91 | 29,814,762 |
2020-06-11 | $34.42 | $34.92 | $32.39 | $32.83 | $32.10 | 50,183,189 |
2020-06-10 | $33.49 | $34.53 | $32.44 | $34.53 | $33.76 | 46,879,574 |
2020-06-09 | $33.05 | $33.47 | $32.66 | $33.06 | $32.32 | 21,728,451 |
2020-06-08 | $32.57 | $32.81 | $32.09 | $32.78 | $32.05 | 21,136,855 |
2020-06-05 | $32.04 | $32.46 | $31.22 | $32.46 | $31.74 | 50,250,660 |
2020-06-04 | $33.48 | $33.58 | $32.84 | $33.11 | $32.37 | 25,872,402 |
2020-06-03 | $33.31 | $33.59 | $32.43 | $32.83 | $32.10 | 40,426,989 |
2020-06-02 | $35.56 | $35.58 | $33.94 | $34.09 | $33.33 | 39,277,040 |
2020-06-01 | $34.60 | $35.43 | $34.48 | $35.38 | $34.59 | 24,161,426 |
2020-05-29 | $34.67 | $34.87 | $34.11 | $34.32 | $33.56 | 32,722,151 |
2020-05-28 | $34.39 | $34.68 | $33.56 | $34.00 | $33.24 | 29,917,135 |
2020-05-27 | $33.09 | $33.76 | $32.54 | $33.71 | $32.96 | 43,813,410 |
2020-05-26 | $35.38 | $35.38 | $33.95 | $34.08 | $33.32 | 36,122,818 |
2020-05-22 | $35.98 | $36.44 | $35.47 | $35.55 | $34.76 | 17,978,620 |
2020-05-21 | $36.08 | $36.22 | $34.76 | $35.66 | $34.87 | 33,149,880 |
2020-05-20 | $37.36 | $37.49 | $36.45 | $36.61 | $35.79 | 29,978,639 |
2020-05-19 | $36.51 | $37.49 | $36.38 | $37.21 | $36.38 | 36,697,694 |
2020-05-18 | $37.15 | $37.20 | $35.72 | $35.93 | $35.13 | 33,127,151 |
2020-05-15 | $35.96 | $36.68 | $35.61 | $36.57 | $35.75 | 38,438,314 |
2020-05-14 | $34.06 | $35.45 | $34.00 | $35.16 | $34.38 | 33,700,793 |
2020-05-13 | $34.34 | $34.69 | $33.42 | $34.08 | $33.32 | 33,262,616 |
2020-05-12 | $34.34 | $34.95 | $33.69 | $33.84 | $33.09 | 20,986,663 |
2020-05-11 | $34.92 | $35.05 | $33.55 | $33.89 | $33.13 | 28,709,018 |
2020-05-08 | $34.99 | $35.56 | $34.58 | $34.86 | $34.08 | 28,609,454 |
2020-05-07 | $34.09 | $35.49 | $33.88 | $35.03 | $34.25 | 35,038,021 |
2020-05-06 | $34.15 | $34.51 | $33.62 | $33.70 | $32.95 | 29,066,200 |
2020-05-05 | $33.91 | $34.91 | $33.37 | $34.79 | $34.01 | 30,258,932 |
2020-05-04 | $33.76 | $34.25 | $33.52 | $33.99 | $33.23 | 34,373,842 |
2020-05-01 | $31.48 | $33.39 | $31.31 | $33.29 | $32.55 | 33,961,150 |
2020-04-30 | $33.18 | $33.84 | $32.15 | $32.26 | $31.54 | 52,234,203 |
2020-04-29 | $33.45 | $34.07 | $32.82 | $34.03 | $33.27 | 36,834,873 |
2020-04-28 | $33.50 | $33.98 | $32.98 | $33.81 | $33.06 | 31,603,536 |
2020-04-27 | $33.95 | $34.21 | $32.93 | $33.79 | $33.04 | 30,442,886 |
2020-04-24 | $34.02 | $34.31 | $32.96 | $33.93 | $33.17 | 40,568,056 |
2020-04-23 | $33.21 | $34.74 | $33.01 | $33.42 | $32.68 | 56,311,394 |
2020-04-22 | $31.54 | $32.64 | $31.50 | $32.51 | $31.79 | 40,902,871 |
2020-04-21 | $29.68 | $30.87 | $29.55 | $30.56 | $29.88 | 22,398,245 |
2020-04-20 | $29.98 | $31.13 | $29.98 | $30.74 | $30.05 | 25,473,480 |
2020-04-17 | $29.76 | $30.42 | $29.67 | $29.94 | $29.27 | 29,244,232 |
2020-04-16 | $30.42 | $31.13 | $30.04 | $30.92 | $30.23 | 37,894,601 |
2020-04-15 | $29.66 | $30.85 | $29.37 | $30.15 | $29.48 | 31,904,034 |
2020-04-14 | $31.12 | $32.27 | $30.03 | $30.75 | $30.06 | 59,323,949 |
2020-04-13 | $28.65 | $31.07 | $27.91 | $30.78 | $30.09 | 59,870,968 |
2020-04-09 | $27.20 | $28.97 | $27.09 | $28.95 | $28.30 | 68,480,176 |
2020-04-08 | $26.17 | $26.53 | $25.83 | $26.20 | $25.62 | 17,474,940 |
2020-04-07 | $26.61 | $26.76 | $25.78 | $26.09 | $25.51 | 31,197,808 |
2020-04-06 | $26.01 | $26.70 | $25.54 | $26.34 | $25.75 | 62,265,464 |
2020-04-03 | $25.16 | $25.88 | $24.74 | $24.95 | $24.39 | 33,766,628 |
2020-04-02 | $24.59 | $25.72 | $24.37 | $25.04 | $24.48 | 39,829,372 |
2020-04-01 | $23.00 | $24.26 | $23.00 | $24.03 | $23.49 | 33,891,252 |
2020-03-31 | $23.60 | $24.43 | $23.03 | $23.04 | $22.53 | 45,090,415 |
2020-03-30 | $24.39 | $25.33 | $23.14 | $23.93 | $23.40 | 63,031,091 |
2020-03-27 | $25.15 | $25.67 | $23.73 | $24.37 | $23.83 | 94,443,746 |
2020-03-26 | $26.69 | $27.21 | $25.22 | $25.85 | $25.27 | 47,415,634 |
2020-03-25 | $25.39 | $27.00 | $24.55 | $26.31 | $25.72 | 102,519,839 |
2020-03-24 | $24.93 | $26.07 | $23.79 | $25.15 | $24.59 | 127,810,696 |
2020-03-23 | $21.63 | $23.29 | $21.12 | $21.93 | $21.44 | 93,755,574 |
2020-03-20 | $22.85 | $22.85 | $20.34 | $20.55 | $20.09 | 68,298,709 |
2020-03-19 | $20.65 | $24.98 | $19.29 | $21.27 | $20.80 | 103,137,924 |
2020-03-18 | $24.12 | $25.04 | $19.68 | $19.68 | $19.24 | 189,826,120 |
2020-03-17 | $22.11 | $25.50 | $22.02 | $25.50 | $24.93 | 112,724,248 |
2020-03-16 | $16.75 | $22.95 | $16.18 | $22.49 | $21.99 | 199,824,948 |
2020-03-13 | $23.29 | $23.40 | $16.50 | $19.00 | $18.58 | 190,506,431 |
2020-03-12 | $22.99 | $24.89 | $22.00 | $22.31 | $21.81 | 106,132,942 |
2020-03-11 | $27.05 | $27.25 | $25.04 | $25.17 | $24.61 | 119,333,717 |
2020-03-10 | $27.74 | $28.03 | $26.50 | $27.49 | $26.88 | 82,665,306 |
2020-03-09 | $28.38 | $28.72 | $27.26 | $27.31 | $26.70 | 87,558,334 |
2020-03-06 | $29.91 | $29.97 | $28.45 | $29.41 | $28.75 | 81,215,922 |
2020-03-05 | $29.47 | $29.84 | $28.96 | $29.82 | $29.16 | 68,231,410 |
2020-03-04 | $29.03 | $29.18 | $28.28 | $29.13 | $28.48 | 55,011,948 |
2020-03-03 | $27.82 | $29.61 | $27.46 | $28.68 | $28.04 | 130,233,894 |
2020-03-02 | $27.09 | $27.47 | $26.70 | $27.29 | $26.68 | 83,731,981 |
2020-02-28 | $26.80 | $27.04 | $25.43 | $26.22 | $25.64 | 166,813,520 |
2020-02-27 | $30.32 | $30.40 | $28.14 | $28.15 | $27.52 | 125,071,277 |
2020-02-26 | $29.90 | $30.28 | $29.67 | $29.87 | $29.20 | 49,304,941 |
2020-02-25 | $30.48 | $31.16 | $29.91 | $29.97 | $29.30 | 91,147,288 |
2020-02-24 | $31.76 | $31.84 | $30.66 | $31.05 | $30.36 | 87,054,931 |
2020-02-21 | $30.27 | $30.71 | $30.18 | $30.65 | $29.97 | 76,560,799 |
2020-02-20 | $29.66 | $30.10 | $29.50 | $29.75 | $29.09 | 52,284,038 |
2020-02-19 | $29.37 | $29.79 | $29.20 | $29.75 | $29.09 | 45,453,945 |
2020-02-18 | $28.59 | $29.25 | $28.38 | $29.23 | $28.58 | 64,678,079 |
2020-02-14 | $28.34 | $28.47 | $28.19 | $28.31 | $27.68 | 22,882,310 |
2020-02-13 | $28.37 | $28.59 | $28.21 | $28.32 | $27.69 | 29,919,414 |
2020-02-12 | $28.34 | $28.41 | $28.08 | $28.12 | $27.49 | 33,293,453 |
2020-02-11 | $28.32 | $28.53 | $28.07 | $28.43 | $27.80 | 24,584,384 |
2020-02-10 | $28.19 | $28.51 | $28.02 | $28.39 | $27.76 | 34,708,207 |
2020-02-07 | $28.57 | $28.67 | $27.92 | $27.93 | $27.31 | 40,412,802 |
2020-02-06 | $28.27 | $28.51 | $28.11 | $28.40 | $27.77 | 37,343,703 |
2020-02-05 | $28.02 | $28.35 | $27.91 | $28.05 | $27.42 | 41,431,500 |
2020-02-04 | $28.20 | $28.28 | $27.77 | $28.05 | $27.42 | 62,975,497 |
2020-02-03 | $28.81 | $28.90 | $28.40 | $28.56 | $27.92 | 42,318,198 |
2020-01-31 | $28.80 | $29.24 | $28.76 | $28.99 | $28.34 | 41,945,196 |
2020-01-30 | $28.90 | $29.08 | $28.60 | $28.73 | $28.09 | 39,856,552 |
2020-01-29 | $28.30 | $28.90 | $28.23 | $28.86 | $28.22 | 37,938,316 |
2020-01-28 | $28.80 | $28.97 | $28.28 | $28.31 | $27.68 | 55,716,419 |
2020-01-27 | $29.64 | $29.66 | $28.91 | $29.08 | $28.43 | 38,187,620 |
2020-01-24 | $28.61 | $29.30 | $28.61 | $29.22 | $28.57 | 44,492,647 |
2020-01-23 | $28.66 | $29.10 | $28.59 | $28.66 | $28.02 | 41,306,288 |
2020-01-22 | $28.90 | $28.99 | $28.65 | $28.84 | $28.20 | 21,312,038 |
2020-01-21 | $28.26 | $28.97 | $28.20 | $28.95 | $28.30 | 48,078,663 |
2020-01-17 | $28.75 | $28.78 | $28.30 | $28.42 | $27.79 | 43,777,382 |
2020-01-16 | $28.60 | $28.71 | $28.36 | $28.67 | $28.03 | 37,951,490 |
2020-01-15 | $28.39 | $28.87 | $28.17 | $28.79 | $28.15 | 50,455,374 |
2020-01-14 | $27.71 | $28.31 | $27.68 | $28.26 | $27.63 | 56,946,795 |
2020-01-13 | $28.32 | $28.32 | $27.75 | $27.77 | $27.15 | 48,707,510 |
2020-01-10 | $28.15 | $28.56 | $28.12 | $28.45 | $27.82 | 38,631,620 |
2020-01-09 | $28.11 | $28.42 | $28.00 | $28.04 | $27.41 | 60,554,580 |
2020-01-08 | $29.37 | $29.43 | $28.12 | $28.35 | $27.72 | 94,310,730 |
2020-01-07 | $29.21 | $29.52 | $29.02 | $29.50 | $28.84 | 39,223,378 |
2020-01-06 | $29.75 | $29.79 | $29.01 | $29.22 | $28.57 | 45,479,486 |
2020-01-03 | $29.85 | $29.87 | $29.01 | $29.17 | $28.52 | 47,397,994 |
2020-01-02 | $29.62 | $29.72 | $29.11 | $29.35 | $28.70 | 40,700,297 |
2019-12-31 | $29.70 | $29.76 | $29.26 | $29.28 | $28.63 | 32,772,356 |
2019-12-30 | $28.92 | $29.49 | $28.90 | $29.49 | $28.83 | 62,679,283 |
2019-12-27 | $29.01 | $29.15 | $28.71 | $28.87 | $28.23 | 37,730,928 |
2019-12-26 | $28.90 | $29.25 | $28.75 | $29.08 | $28.43 | 57,566,987 |
2019-12-24 | $27.91 | $28.66 | $27.89 | $28.66 | $28.02 | 70,679,135 |
2019-12-23 | $27.13 | $27.83 | $27.05 | $27.77 | $27.15 | 72,120,129 |
2019-12-20 | $27.51 | $27.54 | $27.12 | $27.13 | $26.34 | 41,954,693 |
2019-12-19 | $27.50 | $27.59 | $27.27 | $27.48 | $26.68 | 24,665,598 |
2019-12-18 | $27.14 | $27.48 | $27.09 | $27.45 | $26.65 | 45,236,821 |
2019-12-17 | $27.36 | $27.45 | $27.15 | $27.16 | $26.37 | 31,049,387 |
2019-12-16 | $27.74 | $27.74 | $27.32 | $27.39 | $26.59 | 42,317,770 |
2019-12-13 | $27.47 | $27.84 | $27.32 | $27.72 | $26.91 | 29,998,499 |
2019-12-12 | $28.00 | $28.11 | $27.39 | $27.66 | $26.85 | 65,614,731 |
2019-12-11 | $27.24 | $27.85 | $27.16 | $27.71 | $26.90 | 59,701,000 |
2019-12-10 | $27.15 | $27.16 | $26.88 | $27.13 | $26.34 | 36,762,680 |
2019-12-09 | $27.13 | $27.18 | $26.85 | $26.92 | $26.14 | 31,802,687 |
2019-12-06 | $27.12 | $27.39 | $26.96 | $26.97 | $26.18 | 75,294,919 |
2019-12-05 | $27.35 | $27.86 | $27.33 | $27.62 | $26.82 | 47,757,674 |
2019-12-04 | $27.64 | $27.72 | $27.31 | $27.48 | $26.68 | 56,183,497 |
2019-12-03 | $27.54 | $27.94 | $27.54 | $27.77 | $26.96 | 81,358,529 |
2019-12-02 | $26.89 | $27.21 | $26.83 | $27.17 | $26.38 | 43,817,171 |
2019-11-29 | $26.69 | $27.16 | $26.69 | $27.08 | $26.29 | 44,363,109 |
2019-11-27 | $26.58 | $26.79 | $26.42 | $26.66 | $25.88 | 37,102,209 |
2019-11-26 | $26.25 | $26.83 | $26.14 | $26.78 | $26.00 | 64,817,006 |
2019-11-25 | $26.48 | $26.68 | $26.18 | $26.20 | $25.44 | 59,476,307 |
2019-11-22 | $26.92 | $26.98 | $26.59 | $26.76 | $25.98 | 24,315,838 |
2019-11-21 | $27.19 | $27.36 | $26.81 | $26.82 | $26.04 | 67,790,998 |
2019-11-20 | $27.20 | $27.46 | $26.94 | $27.34 | $26.54 | 35,277,412 |
2019-11-19 | $27.04 | $27.50 | $27.03 | $27.23 | $26.44 | 33,257,247 |
2019-11-18 | $26.79 | $27.21 | $26.74 | $27.20 | $26.41 | 49,621,750 |
2019-11-15 | $26.78 | $27.09 | $26.72 | $26.74 | $25.96 | 37,429,442 |
2019-11-14 | $26.87 | $27.07 | $26.74 | $27.00 | $26.21 | 34,638,395 |
2019-11-13 | $26.72 | $27.01 | $26.69 | $26.75 | $25.97 | 39,499,991 |
2019-11-12 | $26.28 | $26.64 | $25.98 | $26.59 | $25.82 | 56,850,441 |
2019-11-11 | $26.27 | $26.46 | $26.15 | $26.24 | $25.48 | 33,313,249 |
2019-11-08 | $26.23 | $26.58 | $26.14 | $26.23 | $25.47 | 42,339,632 |
2019-11-07 | $27.02 | $27.09 | $26.30 | $26.49 | $25.72 | 90,738,133 |
2019-11-06 | $27.13 | $27.40 | $26.91 | $27.30 | $26.50 | 48,915,389 |
2019-11-05 | $26.97 | $27.14 | $26.76 | $26.97 | $26.18 | 62,147,593 |
2019-11-04 | $27.92 | $27.96 | $27.49 | $27.52 | $26.72 | 56,623,433 |
2019-11-01 | $27.93 | $28.16 | $27.65 | $28.01 | $27.19 | 55,346,021 |
2019-10-31 | $27.70 | $28.18 | $27.60 | $28.15 | $27.33 | 79,581,289 |
2019-10-30 | $27.30 | $27.49 | $26.73 | $27.45 | $26.65 | 54,893,898 |
2019-10-29 | $26.89 | $27.43 | $26.77 | $27.21 | $26.42 | 32,757,568 |
2019-10-28 | $27.43 | $27.44 | $27.00 | $27.06 | $26.27 | 53,727,006 |
2019-10-25 | $28.01 | $28.18 | $27.37 | $27.74 | $26.93 | 59,945,180 |
2019-10-24 | $26.97 | $27.55 | $26.94 | $27.52 | $26.72 | 55,719,163 |
2019-10-23 | $26.64 | $27.02 | $26.64 | $26.81 | $26.03 | 51,000,002 |
2019-10-22 | $26.67 | $26.80 | $26.23 | $26.54 | $25.77 | 31,739,589 |
2019-10-21 | $27.25 | $27.30 | $26.50 | $26.58 | $25.81 | 53,885,908 |
2019-10-18 | $26.95 | $27.24 | $26.79 | $27.12 | $26.33 | 31,902,111 |
2019-10-17 | $26.50 | $27.35 | $26.47 | $27.08 | $26.29 | 50,857,867 |
2019-10-16 | $26.45 | $26.74 | $26.19 | $26.71 | $25.93 | 58,289,601 |
2019-10-15 | $26.88 | $26.88 | $26.18 | $26.19 | $25.43 | 72,359,619 |
2019-10-14 | $27.04 | $27.29 | $26.94 | $27.07 | $26.28 | 35,311,546 |
2019-10-11 | $27.67 | $27.70 | $26.91 | $26.97 | $26.18 | 96,005,909 |
2019-10-10 | $28.01 | $28.16 | $27.52 | $28.05 | $27.23 | 37,289,386 |
2019-10-09 | $28.35 | $28.36 | $27.88 | $28.05 | $27.23 | 45,154,319 |
2019-10-08 | $28.08 | $28.38 | $27.79 | $28.36 | $27.53 | 75,834,182 |
2019-10-07 | $27.60 | $27.99 | $27.46 | $27.58 | $26.78 | 37,290,926 |
2019-10-04 | $27.15 | $27.91 | $27.14 | $27.87 | $27.06 | 59,017,003 |
2019-10-03 | $27.41 | $28.05 | $27.24 | $27.25 | $26.46 | 69,017,213 |
2019-10-02 | $27.47 | $27.50 | $27.02 | $27.41 | $26.61 | 84,216,806 |
2019-10-01 | $26.62 | $27.47 | $26.51 | $26.92 | $26.14 | 72,640,317 |
2019-09-30 | $26.99 | $27.35 | $26.54 | $26.71 | $25.93 | 83,617,416 |
2019-09-27 | $27.50 | $27.84 | $27.31 | $27.45 | $26.65 | 85,783,449 |
2019-09-26 | $28.55 | $28.78 | $28.09 | $28.11 | $27.29 | 51,618,990 |
2019-09-25 | $29.31 | $29.39 | $28.21 | $28.43 | $27.60 | 114,819,160 |
2019-09-24 | $28.84 | $29.58 | $28.69 | $29.49 | $28.63 | 60,440,188 |
2019-09-23 | $28.81 | $29.16 | $28.71 | $29.16 | $28.31 | 58,205,462 |
2019-09-20 | $28.19 | $28.69 | $27.86 | $28.69 | $27.85 | 79,013,547 |
2019-09-19 | $27.83 | $28.18 | $27.72 | $28.10 | $27.28 | 48,631,020 |
2019-09-18 | $28.11 | $28.14 | $26.98 | $27.62 | $26.82 | 96,957,237 |
2019-09-17 | $27.48 | $28.27 | $27.38 | $28.12 | $27.30 | 78,494,589 |
2019-09-16 | $27.25 | $27.51 | $26.89 | $27.29 | $26.49 | 68,930,324 |
2019-09-13 | $27.41 | $27.59 | $26.60 | $26.64 | $25.86 | 80,707,712 |
2019-09-12 | $28.53 | $28.70 | $27.23 | $27.27 | $26.48 | 82,746,359 |
2019-09-11 | $27.63 | $28.21 | $27.54 | $27.72 | $26.91 | 78,502,151 |
2019-09-10 | $27.70 | $28.06 | $27.45 | $27.51 | $26.71 | 66,543,596 |
2019-09-09 | $28.63 | $28.74 | $27.63 | $27.73 | $26.92 | 90,327,057 |
2019-09-06 | $29.53 | $29.76 | $28.44 | $28.48 | $27.65 | 88,840,567 |
2019-09-05 | $30.23 | $30.26 | $29.17 | $29.31 | $28.46 | 132,634,088 |
2019-09-04 | $30.33 | $30.96 | $30.29 | $30.95 | $30.05 | 48,361,158 |
2019-09-03 | $30.28 | $30.76 | $30.12 | $30.37 | $29.48 | 69,305,351 |
2019-08-30 | $29.53 | $30.14 | $29.45 | $29.86 | $28.99 | 48,728,409 |
2019-08-29 | $30.45 | $30.49 | $29.39 | $29.66 | $28.80 | 75,152,466 |
2019-08-28 | $30.65 | $30.81 | $30.03 | $30.41 | $29.52 | 54,011,440 |
2019-08-27 | $29.71 | $30.62 | $29.64 | $30.56 | $29.67 | 81,814,889 |
2019-08-26 | $29.68 | $29.98 | $29.40 | $29.64 | $28.78 | 47,365,071 |
2019-08-23 | $28.64 | $29.70 | $28.59 | $29.64 | $28.78 | 92,884,072 |
2019-08-22 | $28.57 | $28.79 | $28.37 | $28.49 | $27.66 | 39,511,370 |
2019-08-21 | $28.60 | $28.86 | $28.55 | $28.70 | $27.86 | 30,275,838 |
2019-08-20 | $28.16 | $28.97 | $28.12 | $28.85 | $28.01 | 73,113,593 |
2019-08-19 | $27.75 | $28.38 | $27.61 | $27.93 | $27.12 | 62,768,306 |
2019-08-16 | $28.41 | $28.61 | $28.13 | $28.28 | $27.46 | 58,922,008 |
2019-08-15 | $28.31 | $28.87 | $28.16 | $28.73 | $27.89 | 49,655,926 |
2019-08-14 | $28.92 | $29.09 | $28.37 | $28.41 | $27.58 | 60,301,215 |
2019-08-13 | $29.41 | $29.45 | $27.81 | $28.45 | $27.62 | 98,012,937 |
2019-08-12 | $29.59 | $29.75 | $28.99 | $29.00 | $28.15 | 79,539,234 |
2019-08-09 | $29.55 | $29.86 | $29.32 | $29.36 | $28.50 | 42,424,272 |
2019-08-08 | $29.11 | $29.86 | $28.87 | $29.77 | $28.90 | 62,143,868 |
2019-08-07 | $29.59 | $30.00 | $29.20 | $29.26 | $28.41 | 91,307,741 |
2019-08-06 | $28.59 | $28.79 | $28.31 | $28.67 | $27.83 | 45,760,926 |
2019-08-05 | $28.53 | $29.01 | $28.34 | $28.60 | $27.77 | 91,723,910 |
2019-08-02 | $27.73 | $28.11 | $27.56 | $27.77 | $26.96 | 46,016,195 |
2019-08-01 | $26.10 | $27.96 | $26.04 | $27.85 | $27.04 | 125,771,713 |
2019-07-31 | $27.68 | $27.88 | $26.42 | $26.50 | $25.73 | 125,274,602 |
2019-07-30 | $27.89 | $28.00 | $27.70 | $27.83 | $27.02 | 29,517,381 |
2019-07-29 | $27.40 | $27.77 | $27.22 | $27.77 | $26.96 | 51,527,576 |
2019-07-26 | $27.55 | $27.64 | $27.23 | $27.28 | $26.48 | 34,186,874 |
2019-07-25 | $27.98 | $27.98 | $27.33 | $27.43 | $26.63 | 66,348,827 |
2019-07-24 | $28.07 | $28.20 | $27.84 | $28.15 | $27.33 | 35,305,335 |
2019-07-23 | $28.20 | $28.41 | $27.65 | $27.87 | $27.06 | 53,091,659 |
2019-07-22 | $28.08 | $28.29 | $27.97 | $28.19 | $27.37 | 38,310,623 |
2019-07-19 | $27.91 | $28.27 | $27.60 | $27.98 | $27.16 | 67,827,778 |
2019-07-18 | $26.91 | $28.31 | $26.77 | $28.25 | $27.43 | 100,061,375 |
2019-07-17 | $26.18 | $27.10 | $26.18 | $27.09 | $26.30 | 84,770,489 |
2019-07-16 | $26.14 | $26.33 | $25.97 | $26.05 | $25.29 | 32,218,187 |
2019-07-15 | $26.17 | $26.31 | $25.99 | $26.18 | $25.42 | 29,939,258 |
2019-07-12 | $26.00 | $26.25 | $25.87 | $26.21 | $25.45 | 31,796,830 |
2019-07-11 | $26.13 | $26.28 | $25.72 | $25.94 | $25.18 | 54,018,847 |
2019-07-10 | $26.02 | $26.23 | $25.77 | $26.20 | $25.44 | 56,468,965 |
2019-07-09 | $25.33 | $25.66 | $25.21 | $25.65 | $24.90 | 37,529,653 |
2019-07-08 | $25.45 | $25.61 | $25.21 | $25.42 | $24.68 | 40,606,069 |
2019-07-05 | $24.98 | $25.50 | $24.68 | $25.39 | $24.65 | 51,920,839 |
2019-07-03 | $25.67 | $25.70 | $25.36 | $25.65 | $24.90 | 24,756,090 |
2019-07-02 | $24.89 | $25.65 | $24.81 | $25.55 | $24.81 | 75,815,745 |
2019-07-01 | $24.80 | $24.99 | $24.53 | $24.58 | $23.86 | 90,390,151 |
2019-06-28 | $25.43 | $25.60 | $25.19 | $25.56 | $24.82 | 39,459,714 |
2019-06-27 | $25.31 | $25.39 | $25.14 | $25.33 | $24.59 | 53,004,832 |
2019-06-26 | $25.07 | $25.74 | $25.05 | $25.52 | $24.78 | 57,094,957 |
2019-06-25 | $26.23 | $26.25 | $25.11 | $25.63 | $24.88 | 103,671,804 |
2019-06-24 | $25.31 | $26.17 | $25.26 | $26.17 | $25.41 | 101,843,310 |
2019-06-21 | $25.00 | $25.24 | $24.68 | $25.21 | $24.48 | 50,309,842 |
2019-06-20 | $24.66 | $25.17 | $24.54 | $25.05 | $24.32 | 131,980,990 |
2019-06-19 | $23.52 | $24.03 | $23.45 | $24.00 | $23.30 | 46,273,757 |
2019-06-18 | $23.75 | $23.88 | $23.35 | $23.67 | $22.98 | 44,411,196 |
2019-06-17 | $23.38 | $23.47 | $23.14 | $23.46 | $22.78 | 50,692,793 |
2019-06-14 | $23.45 | $23.67 | $23.10 | $23.33 | $22.65 | 42,220,917 |
2019-06-13 | $23.02 | $23.24 | $22.94 | $23.24 | $22.56 | 30,634,297 |
2019-06-12 | $22.77 | $23.08 | $22.75 | $22.96 | $22.29 | 35,955,837 |
2019-06-11 | $22.35 | $22.69 | $22.31 | $22.59 | $21.93 | 23,522,505 |
2019-06-10 | $22.42 | $22.52 | $22.24 | $22.46 | $21.81 | 45,057,272 |
2019-06-07 | $23.05 | $23.12 | $22.73 | $22.89 | $22.22 | 41,368,340 |
2019-06-06 | $22.66 | $22.92 | $22.60 | $22.87 | $22.20 | 48,981,051 |
2019-06-05 | $22.84 | $23.02 | $22.34 | $22.63 | $21.97 | 55,594,777 |
2019-06-04 | $22.17 | $22.62 | $22.17 | $22.59 | $21.93 | 40,898,730 |
2019-06-03 | $22.03 | $22.50 | $21.91 | $22.49 | $21.83 | 75,414,150 |
2019-05-31 | $21.24 | $21.74 | $21.19 | $21.59 | $20.96 | 83,347,589 |
2019-05-30 | $20.45 | $20.81 | $20.36 | $20.77 | $20.16 | 25,439,360 |
2019-05-29 | $20.52 | $20.55 | $20.35 | $20.42 | $19.82 | 23,992,273 |
2019-05-28 | $20.38 | $20.50 | $20.28 | $20.42 | $19.82 | 32,450,074 |
2019-05-24 | $20.50 | $20.62 | $20.40 | $20.57 | $19.97 | 15,584,040 |
2019-05-23 | $20.56 | $20.88 | $20.41 | $20.44 | $19.84 | 36,332,165 |
2019-05-22 | $20.68 | $20.71 | $20.26 | $20.36 | $19.77 | 31,806,219 |
2019-05-21 | $20.57 | $20.73 | $20.46 | $20.71 | $20.11 | 13,437,539 |
2019-05-20 | $20.70 | $20.85 | $20.64 | $20.68 | $20.08 | 17,627,995 |
2019-05-17 | $20.47 | $20.76 | $20.39 | $20.75 | $20.15 | 26,518,989 |
2019-05-16 | $20.68 | $20.74 | $20.41 | $20.56 | $19.96 | 32,047,647 |
2019-05-15 | $20.95 | $21.02 | $20.78 | $20.79 | $20.18 | 23,251,245 |
2019-05-14 | $20.88 | $20.90 | $20.59 | $20.84 | $20.23 | 29,056,079 |
2019-05-13 | $20.63 | $20.99 | $20.43 | $20.93 | $20.32 | 65,640,183 |
2019-05-10 | $20.55 | $20.58 | $20.27 | $20.28 | $19.69 | 23,309,442 |
2019-05-09 | $20.52 | $20.78 | $20.39 | $20.43 | $19.83 | 28,038,378 |
2019-05-08 | $20.90 | $20.99 | $20.35 | $20.48 | $19.88 | 30,100,610 |
2019-05-07 | $20.41 | $20.83 | $20.27 | $20.71 | $20.11 | 48,972,380 |
2019-05-06 | $20.29 | $20.47 | $20.22 | $20.30 | $19.71 | 26,382,860 |
2019-05-03 | $20.40 | $20.59 | $20.27 | $20.29 | $19.70 | 26,799,882 |
2019-05-02 | $20.32 | $20.46 | $20.14 | $20.17 | $19.58 | 42,758,516 |
2019-05-01 | $20.83 | $21.10 | $20.35 | $20.52 | $19.92 | 72,152,524 |
2019-04-30 | $20.83 | $21.03 | $20.80 | $20.89 | $20.28 | 19,674,191 |
2019-04-29 | $21.22 | $21.23 | $20.74 | $20.84 | $20.23 | 39,572,580 |
2019-04-26 | $21.07 | $21.43 | $21.05 | $21.30 | $20.68 | 38,923,388 |
2019-04-25 | $21.06 | $21.21 | $20.76 | $20.87 | $20.26 | 29,326,196 |
2019-04-24 | $20.81 | $21.19 | $20.67 | $21.02 | $20.41 | 48,993,071 |
2019-04-23 | $20.80 | $20.97 | $20.71 | $20.82 | $20.21 | 27,916,255 |
2019-04-22 | $21.40 | $21.42 | $20.93 | $20.98 | $20.37 | 44,655,155 |
2019-04-18 | $21.61 | $21.74 | $21.19 | $21.34 | $20.72 | 43,979,719 |
2019-04-17 | $21.87 | $21.92 | $21.49 | $21.66 | $21.03 | 44,246,325 |
2019-04-16 | $21.94 | $22.01 | $21.79 | $21.81 | $21.17 | 46,161,535 |
2019-04-15 | $21.98 | $22.29 | $21.89 | $22.22 | $21.57 | 26,720,270 |
2019-04-12 | $22.25 | $22.36 | $22.14 | $22.21 | $21.56 | 22,940,773 |
2019-04-11 | $22.34 | $22.54 | $22.11 | $22.25 | $21.60 | 57,531,003 |
2019-04-10 | $22.80 | $22.93 | $22.59 | $22.62 | $21.96 | 26,181,778 |
2019-04-09 | $22.81 | $22.84 | $22.65 | $22.82 | $22.15 | 23,756,993 |
2019-04-08 | $22.75 | $22.80 | $22.55 | $22.69 | $22.03 | 30,695,493 |
2019-04-05 | $22.42 | $22.47 | $22.26 | $22.43 | $21.78 | 20,384,569 |
2019-04-04 | $21.88 | $22.54 | $21.79 | $22.50 | $21.84 | 42,380,379 |
2019-04-03 | $22.10 | $22.27 | $22.07 | $22.07 | $21.43 | 24,479,468 |
2019-04-02 | $21.98 | $22.16 | $21.94 | $22.10 | $21.46 | 28,698,721 |
2019-04-01 | $22.43 | $22.51 | $21.83 | $21.96 | $21.32 | 49,601,845 |
2019-03-29 | $22.61 | $22.65 | $22.39 | $22.42 | $21.77 | 35,233,003 |
2019-03-28 | $22.65 | $22.73 | $22.32 | $22.41 | $21.76 | 66,841,246 |
2019-03-27 | $23.23 | $23.35 | $22.99 | $23.01 | $22.34 | 34,488,246 |
2019-03-26 | $23.03 | $23.38 | $22.98 | $23.35 | $22.67 | 41,372,376 |
2019-03-25 | $22.87 | $23.34 | $22.85 | $23.26 | $22.58 | 58,308,762 |
2019-03-22 | $22.61 | $22.87 | $22.53 | $22.78 | $22.12 | 41,711,439 |
2019-03-21 | $22.70 | $22.78 | $22.34 | $22.75 | $22.09 | 41,302,526 |
2019-03-20 | $22.20 | $22.73 | $21.83 | $22.63 | $21.97 | 58,485,683 |
2019-03-19 | $22.32 | $22.38 | $22.12 | $22.13 | $21.49 | 34,131,834 |
2019-03-18 | $22.40 | $22.44 | $22.02 | $22.05 | $21.41 | 31,836,935 |
2019-03-15 | $22.40 | $22.58 | $22.16 | $22.30 | $21.65 | 42,292,626 |
2019-03-14 | $22.40 | $22.50 | $22.18 | $22.25 | $21.60 | 42,989,350 |
2019-03-13 | $22.81 | $22.97 | $22.62 | $22.86 | $22.19 | 31,968,126 |
2019-03-12 | $22.41 | $22.73 | $22.34 | $22.68 | $22.02 | 48,840,708 |
2019-03-11 | $22.40 | $22.51 | $21.99 | $22.29 | $21.64 | 38,359,652 |
2019-03-08 | $22.21 | $22.40 | $21.94 | $22.37 | $21.72 | 59,864,538 |
2019-03-07 | $21.52 | $21.89 | $21.50 | $21.79 | $21.15 | 41,501,311 |
2019-03-06 | $21.91 | $21.94 | $21.47 | $21.52 | $20.89 | 55,293,993 |
2019-03-05 | $21.77 | $21.97 | $21.68 | $21.97 | $21.33 | 30,417,055 |
2019-03-04 | $21.56 | $21.86 | $21.40 | $21.85 | $21.21 | 55,000,855 |
2019-03-01 | $22.06 | $22.32 | $21.69 | $21.70 | $21.07 | 78,919,183 |
2019-02-28 | $22.36 | $22.36 | $22.16 | $22.24 | $21.59 | 32,776,826 |
2019-02-27 | $22.60 | $22.68 | $22.20 | $22.35 | $21.70 | 49,023,487 |
2019-02-26 | $22.77 | $22.82 | $22.36 | $22.73 | $22.07 | 36,298,950 |
2019-02-25 | $23.03 | $23.09 | $22.76 | $22.77 | $22.11 | 47,067,737 |
2019-02-22 | $23.12 | $23.36 | $22.98 | $23.06 | $22.39 | 41,676,623 |
2019-02-21 | $23.11 | $23.21 | $22.94 | $22.98 | $22.31 | 54,488,177 |
2019-02-20 | $23.31 | $23.70 | $23.14 | $23.36 | $22.68 | 62,442,201 |
2019-02-19 | $22.71 | $23.26 | $22.62 | $23.14 | $22.47 | 90,301,510 |
2019-02-15 | $22.27 | $22.44 | $22.02 | $22.43 | $21.78 | 37,505,469 |
2019-02-14 | $21.96 | $22.18 | $21.84 | $22.14 | $21.49 | 33,745,177 |
2019-02-13 | $22.00 | $22.28 | $21.91 | $21.92 | $21.28 | 49,415,214 |
2019-02-12 | $22.23 | $22.27 | $21.95 | $22.05 | $21.41 | 23,475,654 |
2019-02-11 | $22.11 | $22.32 | $22.06 | $22.08 | $21.44 | 38,453,359 |
2019-02-08 | $22.07 | $22.45 | $22.07 | $22.34 | $21.69 | 48,965,367 |
2019-02-07 | $22.21 | $22.35 | $21.96 | $22.03 | $21.39 | 36,029,517 |
2019-02-06 | $22.36 | $22.60 | $22.21 | $22.22 | $21.57 | 49,850,233 |
2019-02-05 | $22.49 | $22.61 | $22.22 | $22.61 | $21.95 | 33,532,922 |
2019-02-04 | $22.19 | $22.51 | $22.16 | $22.49 | $21.83 | 53,968,091 |
2019-02-01 | $22.53 | $22.66 | $22.20 | $22.57 | $21.91 | 42,718,246 |
2019-01-31 | $22.42 | $22.69 | $22.29 | $22.69 | $22.03 | 60,796,577 |
2019-01-30 | $21.86 | $22.55 | $21.75 | $22.18 | $21.53 | 66,605,423 |
2019-01-29 | $21.64 | $21.98 | $21.49 | $21.97 | $21.33 | 61,112,163 |
2019-01-28 | $21.18 | $21.48 | $21.18 | $21.45 | $20.82 | 38,990,475 |
2019-01-25 | $20.81 | $21.23 | $20.80 | $21.18 | $20.56 | 52,892,974 |
2019-01-24 | $20.37 | $20.59 | $20.35 | $20.50 | $19.90 | 37,866,193 |
2019-01-23 | $20.32 | $20.61 | $20.23 | $20.49 | $19.89 | 22,692,365 |
2019-01-22 | $20.36 | $20.51 | $20.22 | $20.45 | $19.85 | 34,617,622 |
2019-01-18 | $20.45 | $20.64 | $20.24 | $20.31 | $19.72 | 50,575,988 |
2019-01-17 | $20.57 | $20.77 | $20.51 | $20.66 | $20.06 | 25,288,313 |
2019-01-16 | $20.57 | $20.78 | $20.50 | $20.60 | $20.00 | 22,030,037 |
2019-01-15 | $21.00 | $21.06 | $20.42 | $20.61 | $20.01 | 45,097,682 |
2019-01-14 | $21.12 | $21.27 | $20.85 | $20.93 | $20.32 | 34,552,162 |
2019-01-11 | $21.06 | $21.25 | $21.01 | $21.08 | $20.47 | 32,955,556 |
2019-01-10 | $21.24 | $21.35 | $20.95 | $21.00 | $20.39 | 38,185,638 |
2019-01-09 | $21.03 | $21.41 | $21.01 | $21.32 | $20.70 | 55,350,120 |
2019-01-08 | $20.85 | $21.07 | $20.69 | $21.05 | $20.44 | 36,313,102 |
2019-01-07 | $21.48 | $21.53 | $20.98 | $21.04 | $20.43 | 41,231,862 |
2019-01-04 | $21.13 | $21.40 | $21.01 | $21.30 | $20.68 | 60,257,182 |
2019-01-03 | $21.30 | $21.54 | $21.13 | $21.48 | $20.85 | 52,555,173 |
2019-01-02 | $21.11 | $21.23 | $20.84 | $21.05 | $20.44 | 39,963,418 |
2018-12-31 | $20.70 | $21.13 | $20.56 | $21.09 | $20.48 | 53,866,572 |
2018-12-28 | $20.89 | $21.02 | $20.57 | $20.60 | $20.00 | 49,834,971 |
2018-12-27 | $20.84 | $21.00 | $20.70 | $20.97 | $20.36 | 52,393,006 |
2018-12-26 | $21.35 | $21.40 | $20.53 | $20.62 | $20.02 | 76,365,216 |
2018-12-24 | $20.70 | $21.11 | $20.65 | $21.09 | $20.48 | 60,507,002 |
2018-12-21 | $20.68 | $20.77 | $20.27 | $20.44 | $19.84 | 63,178,740 |
2018-12-20 | $20.53 | $20.84 | $20.34 | $20.67 | $20.07 | 94,498,152 |
2018-12-19 | $21.09 | $21.47 | $19.90 | $19.95 | $19.27 | 120,753,241 |
2018-12-18 | $20.54 | $21.17 | $20.53 | $21.09 | $20.37 | 79,518,674 |
2018-12-17 | $20.29 | $20.65 | $20.28 | $20.61 | $19.91 | 67,083,045 |
2018-12-14 | $20.26 | $20.36 | $20.08 | $20.12 | $19.43 | 48,779,841 |
2018-12-13 | $20.33 | $20.48 | $20.29 | $20.48 | $19.78 | 42,891,292 |
2018-12-12 | $20.07 | $20.49 | $20.07 | $20.44 | $19.74 | 71,833,453 |
2018-12-11 | $20.21 | $20.38 | $19.96 | $20.01 | $19.33 | 50,551,232 |
2018-12-10 | $20.10 | $20.55 | $19.99 | $20.13 | $19.44 | 47,462,674 |
2018-12-07 | $19.88 | $20.34 | $19.79 | $20.20 | $19.51 | 67,727,391 |
2018-12-06 | $19.66 | $19.90 | $19.50 | $19.71 | $19.04 | 50,911,067 |
2018-12-04 | $19.67 | $19.77 | $19.52 | $19.60 | $18.93 | 45,434,257 |
2018-12-03 | $19.39 | $19.49 | $19.16 | $19.44 | $18.78 | 47,855,584 |
2018-11-30 | $19.08 | $19.18 | $18.80 | $19.09 | $18.44 | 31,884,151 |
2018-11-29 | $19.44 | $19.52 | $19.16 | $19.17 | $18.52 | 28,893,448 |
2018-11-28 | $18.77 | $19.48 | $18.73 | $19.34 | $18.68 | 49,633,129 |
2018-11-27 | $19.29 | $19.29 | $18.72 | $18.87 | $18.23 | 51,165,003 |
2018-11-26 | $19.40 | $19.67 | $19.22 | $19.26 | $18.60 | 23,593,593 |
2018-11-23 | $19.63 | $19.74 | $19.27 | $19.36 | $18.70 | 30,344,437 |
2018-11-21 | $19.47 | $19.92 | $19.45 | $19.81 | $19.14 | 51,285,773 |
2018-11-20 | $19.51 | $19.51 | $18.97 | $19.30 | $18.64 | 33,847,429 |
2018-11-19 | $19.35 | $19.66 | $19.33 | $19.39 | $18.73 | 39,968,717 |
2018-11-16 | $19.37 | $19.50 | $19.29 | $19.38 | $18.72 | 46,150,454 |
2018-11-15 | $18.89 | $19.13 | $18.81 | $19.09 | $18.44 | 39,657,760 |
2018-11-14 | $18.37 | $19.08 | $18.34 | $18.83 | $18.19 | 66,754,948 |
2018-11-13 | $18.70 | $18.73 | $18.26 | $18.42 | $17.79 | 37,410,730 |
2018-11-12 | $18.79 | $18.89 | $18.59 | $18.61 | $17.98 | 38,310,459 |
2018-11-09 | $18.93 | $19.12 | $18.78 | $19.04 | $18.39 | 48,178,187 |
2018-11-08 | $19.17 | $19.47 | $19.15 | $19.38 | $18.72 | 36,788,388 |
2018-11-07 | $19.52 | $19.56 | $19.27 | $19.31 | $18.65 | 22,572,964 |
2018-11-06 | $19.59 | $19.66 | $19.31 | $19.40 | $18.74 | 26,050,269 |
2018-11-05 | $19.43 | $19.80 | $19.34 | $19.56 | $18.89 | 29,600,120 |
2018-11-02 | $19.49 | $19.66 | $19.36 | $19.63 | $18.96 | 38,780,226 |
2018-11-01 | $19.24 | $19.67 | $19.20 | $19.57 | $18.90 | 63,588,464 |
2018-10-31 | $18.84 | $18.94 | $18.64 | $18.93 | $18.29 | 55,036,993 |
2018-10-30 | $18.97 | $19.25 | $18.82 | $19.15 | $18.50 | 33,839,088 |
2018-10-29 | $19.03 | $19.43 | $18.82 | $19.01 | $18.36 | 39,090,253 |
2018-10-26 | $19.13 | $19.58 | $19.01 | $19.06 | $18.41 | 74,515,943 |
2018-10-25 | $19.90 | $19.93 | $18.88 | $19.00 | $18.35 | 85,572,251 |
2018-10-24 | $20.10 | $20.24 | $19.80 | $19.87 | $19.19 | 38,505,953 |
2018-10-23 | $20.36 | $20.51 | $19.93 | $20.10 | $19.42 | 51,504,453 |
2018-10-22 | $19.90 | $19.98 | $19.68 | $19.86 | $19.18 | 30,036,771 |
2018-10-19 | $20.19 | $20.27 | $19.97 | $20.01 | $19.33 | 32,958,323 |
2018-10-18 | $19.85 | $20.35 | $19.77 | $20.00 | $19.32 | 40,595,016 |
2018-10-17 | $19.99 | $20.23 | $19.77 | $19.91 | $19.23 | 43,598,013 |
2018-10-16 | $20.23 | $20.33 | $19.76 | $19.99 | $19.31 | 40,971,272 |
2018-10-15 | $20.02 | $20.39 | $19.93 | $20.06 | $19.38 | 64,151,527 |
2018-10-12 | $19.75 | $19.89 | $19.27 | $19.75 | $19.08 | 63,982,504 |
2018-10-11 | $19.03 | $19.99 | $18.84 | $19.87 | $19.19 | 134,790,100 |
2018-10-10 | $18.33 | $18.71 | $18.15 | $18.63 | $18.00 | 57,558,256 |
2018-10-09 | $18.58 | $18.63 | $18.29 | $18.39 | $17.76 | 39,183,779 |
2018-10-08 | $18.36 | $18.73 | $18.20 | $18.71 | $18.07 | 50,616,635 |
2018-10-05 | $18.82 | $18.90 | $18.58 | $18.65 | $18.01 | 32,050,256 |
2018-10-04 | $18.91 | $18.99 | $18.59 | $18.75 | $18.11 | 42,990,716 |
2018-10-03 | $19.10 | $19.23 | $18.75 | $18.79 | $18.15 | 47,836,945 |
2018-10-02 | $18.83 | $19.08 | $18.74 | $19.05 | $18.40 | 70,369,552 |
2018-10-01 | $18.44 | $18.62 | $18.43 | $18.55 | $17.92 | 30,221,541 |
2018-09-28 | $18.50 | $18.69 | $18.47 | $18.52 | $17.89 | 36,328,016 |
2018-09-27 | $18.22 | $18.48 | $18.14 | $18.34 | $17.72 | 42,157,422 |
2018-09-26 | $18.72 | $18.83 | $18.39 | $18.42 | $17.79 | 78,326,346 |
2018-09-25 | $18.99 | $19.10 | $18.76 | $18.85 | $18.21 | 34,694,517 |
2018-09-24 | $18.90 | $19.11 | $18.75 | $18.80 | $18.16 | 45,806,457 |
2018-09-21 | $18.57 | $18.93 | $18.50 | $18.78 | $18.14 | 43,986,960 |
2018-09-20 | $18.94 | $19.11 | $18.67 | $18.93 | $18.29 | 45,547,714 |
2018-09-19 | $18.54 | $18.96 | $18.51 | $18.75 | $18.11 | 50,131,526 |
2018-09-18 | $18.30 | $18.46 | $18.21 | $18.43 | $17.80 | 40,661,366 |
2018-09-17 | $18.14 | $18.42 | $18.00 | $18.32 | $17.70 | 45,917,335 |
2018-09-14 | $18.08 | $18.20 | $17.92 | $17.98 | $17.37 | 28,846,514 |
2018-09-13 | $18.39 | $18.42 | $17.94 | $18.09 | $17.47 | 42,941,550 |
2018-09-12 | $17.55 | $18.29 | $17.43 | $18.11 | $17.49 | 80,327,167 |
2018-09-11 | $17.44 | $17.62 | $17.28 | $17.57 | $16.97 | 34,496,336 |
2018-09-10 | $17.89 | $17.94 | $17.57 | $17.61 | $17.01 | 36,640,238 |
2018-09-07 | $17.75 | $18.01 | $17.58 | $17.88 | $17.27 | 42,474,359 |
2018-09-06 | $17.95 | $18.16 | $17.77 | $17.84 | $17.23 | 44,015,176 |
2018-09-05 | $18.15 | $18.17 | $17.79 | $17.87 | $17.26 | 37,114,879 |
2018-09-04 | $18.28 | $18.35 | $17.97 | $18.02 | $17.41 | 68,162,529 |
2018-08-31 | $18.71 | $18.84 | $18.50 | $18.55 | $17.92 | 32,493,182 |
2018-08-30 | $18.86 | $18.86 | $18.58 | $18.69 | $18.05 | 41,048,455 |
2018-08-29 | $19.00 | $19.12 | $18.89 | $18.99 | $18.34 | 32,824,216 |
2018-08-28 | $19.40 | $19.49 | $18.80 | $18.92 | $18.28 | 52,003,750 |
2018-08-27 | $19.06 | $19.31 | $19.03 | $19.28 | $18.62 | 48,725,631 |
2018-08-24 | $18.71 | $19.22 | $18.62 | $18.95 | $18.30 | 72,678,340 |
2018-08-23 | $18.87 | $18.87 | $18.35 | $18.46 | $17.83 | 60,360,228 |
2018-08-22 | $19.05 | $19.08 | $18.92 | $19.06 | $18.41 | 29,172,608 |
2018-08-21 | $18.81 | $18.98 | $18.68 | $18.92 | $18.28 | 32,200,090 |
2018-08-20 | $18.81 | $18.96 | $18.58 | $18.79 | $18.15 | 50,865,732 |
2018-08-17 | $18.39 | $18.80 | $18.31 | $18.72 | $18.08 | 108,432,904 |
2018-08-16 | $18.80 | $18.95 | $18.15 | $18.16 | $17.54 | 78,684,164 |
2018-08-15 | $19.44 | $19.45 | $18.47 | $18.60 | $17.97 | 127,545,489 |
2018-08-14 | $20.02 | $20.06 | $19.74 | $19.77 | $19.10 | 31,663,147 |
2018-08-13 | $20.39 | $20.41 | $19.88 | $19.98 | $19.30 | 71,203,517 |
2018-08-10 | $20.67 | $20.78 | $20.51 | $20.56 | $19.86 | 34,589,224 |
2018-08-09 | $20.82 | $21.02 | $20.70 | $20.71 | $20.00 | 26,458,004 |
2018-08-08 | $20.68 | $20.80 | $20.60 | $20.76 | $20.05 | 26,941,518 |
2018-08-07 | $21.07 | $21.09 | $20.64 | $20.66 | $19.96 | 32,676,597 |
2018-08-06 | $21.02 | $21.05 | $20.88 | $20.90 | $20.19 | 25,437,481 |
2018-08-03 | $21.06 | $21.32 | $20.99 | $21.16 | $20.44 | 41,235,181 |
2018-08-02 | $21.11 | $21.11 | $20.89 | $20.94 | $20.23 | 33,471,565 |
2018-08-01 | $21.25 | $21.29 | $21.08 | $21.11 | $20.39 | 36,248,827 |
2018-07-31 | $21.21 | $21.46 | $21.19 | $21.28 | $20.56 | 22,085,586 |
2018-07-30 | $21.30 | $21.38 | $21.18 | $21.27 | $20.55 | 19,823,184 |
2018-07-27 | $21.37 | $21.49 | $21.24 | $21.32 | $20.59 | 23,550,564 |
2018-07-26 | $21.57 | $21.67 | $21.36 | $21.39 | $20.66 | 60,861,679 |
2018-07-25 | $21.71 | $21.80 | $21.50 | $21.80 | $21.06 | 43,789,857 |
2018-07-24 | $21.45 | $21.63 | $21.45 | $21.62 | $20.88 | 45,248,652 |
2018-07-23 | $21.62 | $21.64 | $21.32 | $21.33 | $20.60 | 51,711,399 |
2018-07-20 | $21.78 | $21.87 | $21.63 | $21.78 | $21.04 | 39,166,173 |
2018-07-19 | $21.50 | $21.92 | $21.48 | $21.58 | $20.85 | 46,406,314 |
2018-07-18 | $21.71 | $21.88 | $21.63 | $21.86 | $21.12 | 35,836,266 |
2018-07-17 | $21.73 | $21.94 | $21.67 | $21.88 | $21.14 | 41,938,341 |
2018-07-16 | $21.95 | $22.00 | $21.80 | $21.87 | $21.13 | 19,669,561 |
2018-07-13 | $22.00 | $22.11 | $21.94 | $21.96 | $21.21 | 22,025,876 |
2018-07-12 | $22.13 | $22.29 | $22.11 | $22.14 | $21.39 | 30,125,726 |
2018-07-11 | $22.39 | $22.46 | $21.94 | $22.00 | $21.25 | 63,565,282 |
2018-07-10 | $22.49 | $22.64 | $22.37 | $22.60 | $21.83 | 21,568,091 |
2018-07-09 | $22.86 | $22.93 | $22.53 | $22.55 | $21.78 | 24,832,426 |
2018-07-06 | $22.71 | $22.80 | $22.58 | $22.61 | $21.84 | 34,351,004 |
2018-07-05 | $22.60 | $22.74 | $22.57 | $22.68 | $21.91 | 39,397,277 |
2018-07-03 | $22.29 | $22.63 | $22.28 | $22.47 | $21.70 | 36,319,257 |
2018-07-02 | $22.12 | $22.22 | $21.98 | $22.08 | $21.33 | 32,224,372 |
2018-06-29 | $21.94 | $22.40 | $21.93 | $22.31 | $21.55 | 53,961,430 |
2018-06-28 | $21.88 | $21.96 | $21.77 | $21.93 | $21.18 | 27,797,947 |
2018-06-27 | $21.85 | $22.03 | $21.79 | $21.81 | $21.07 | 29,234,809 |
2018-06-26 | $21.88 | $22.02 | $21.79 | $21.95 | $21.20 | 20,696,257 |
2018-06-25 | $22.08 | $22.17 | $21.95 | $22.01 | $21.26 | 27,603,626 |
2018-06-22 | $21.99 | $22.23 | $21.96 | $22.18 | $21.42 | 31,952,949 |
2018-06-21 | $21.93 | $22.00 | $21.86 | $21.91 | $21.16 | 20,138,256 |
2018-06-20 | $22.12 | $22.15 | $21.88 | $21.92 | $21.17 | 27,917,341 |
2018-06-19 | $22.06 | $22.23 | $22.02 | $22.05 | $21.30 | 29,906,011 |
2018-06-18 | $22.18 | $22.34 | $22.18 | $22.27 | $21.51 | 25,229,110 |
2018-06-15 | $22.35 | $22.39 | $22.12 | $22.23 | $21.47 | 67,655,009 |
2018-06-14 | $22.55 | $22.67 | $22.54 | $22.66 | $21.89 | 27,702,272 |
2018-06-13 | $22.51 | $22.60 | $22.22 | $22.48 | $21.71 | 26,970,383 |
2018-06-12 | $22.44 | $22.57 | $22.37 | $22.49 | $21.72 | 18,186,536 |
2018-06-11 | $22.35 | $22.56 | $22.29 | $22.55 | $21.78 | 22,189,248 |
2018-06-08 | $22.39 | $22.43 | $22.27 | $22.36 | $21.60 | 14,786,266 |
2018-06-07 | $22.56 | $22.57 | $22.35 | $22.45 | $21.69 | 24,370,351 |
2018-06-06 | $22.50 | $22.60 | $22.36 | $22.58 | $21.81 | 28,884,424 |
2018-06-05 | $22.32 | $22.51 | $22.26 | $22.44 | $21.68 | 23,725,559 |
2018-06-04 | $22.44 | $22.46 | $22.24 | $22.28 | $21.52 | 14,069,751 |
2018-06-01 | $22.32 | $22.43 | $22.14 | $22.31 | $21.55 | 34,934,719 |
2018-05-31 | $22.37 | $22.45 | $22.27 | $22.34 | $21.58 | 21,951,729 |
2018-05-30 | $22.27 | $22.49 | $22.23 | $22.44 | $21.68 | 26,859,576 |
2018-05-29 | $22.12 | $22.38 | $22.08 | $22.15 | $21.40 | 38,924,898 |
2018-05-25 | $22.51 | $22.56 | $22.25 | $22.31 | $21.55 | 45,369,531 |
2018-05-24 | $22.42 | $22.65 | $22.36 | $22.65 | $21.88 | 43,392,206 |
2018-05-23 | $22.02 | $22.43 | $22.01 | $22.34 | $21.58 | 35,634,494 |
2018-05-22 | $22.33 | $22.45 | $22.11 | $22.13 | $21.38 | 29,793,678 |
2018-05-21 | $22.19 | $22.34 | $22.06 | $22.33 | $21.57 | 24,219,382 |
2018-05-18 | $22.10 | $22.26 | $22.03 | $22.19 | $21.43 | 21,201,857 |
2018-05-17 | $22.26 | $22.26 | $22.13 | $22.19 | $21.43 | 21,513,134 |
2018-05-16 | $22.22 | $22.37 | $22.21 | $22.29 | $21.53 | 29,674,746 |
2018-05-15 | $22.32 | $22.38 | $22.13 | $22.26 | $21.50 | 60,869,753 |
2018-05-14 | $22.96 | $23.00 | $22.67 | $22.78 | $22.00 | 27,921,051 |
2018-05-11 | $23.00 | $23.06 | $22.83 | $22.88 | $22.10 | 25,367,508 |
2018-05-10 | $22.82 | $22.99 | $22.78 | $22.95 | $22.17 | 40,726,925 |
2018-05-09 | $22.65 | $22.77 | $22.59 | $22.63 | $21.86 | 24,236,927 |
2018-05-08 | $22.53 | $22.72 | $22.31 | $22.68 | $21.91 | 34,792,333 |
2018-05-07 | $22.60 | $22.80 | $22.58 | $22.65 | $21.88 | 18,934,444 |
2018-05-04 | $22.58 | $22.70 | $22.49 | $22.65 | $21.88 | 25,226,438 |
2018-05-03 | $22.65 | $22.78 | $22.53 | $22.65 | $21.88 | 31,886,809 |
2018-05-02 | $22.39 | $22.77 | $22.30 | $22.38 | $21.62 | 47,085,345 |
2018-05-01 | $22.14 | $22.37 | $22.04 | $22.31 | $21.55 | 31,639,726 |
2018-04-30 | $22.43 | $22.48 | $22.25 | $22.28 | $21.52 | 48,350,375 |
2018-04-27 | $22.67 | $22.76 | $22.59 | $22.73 | $21.96 | 24,141,963 |
2018-04-26 | $22.59 | $22.69 | $22.44 | $22.59 | $21.82 | 27,482,303 |
2018-04-25 | $22.43 | $22.66 | $22.32 | $22.50 | $21.73 | 27,982,771 |
2018-04-24 | $22.54 | $22.75 | $22.49 | $22.70 | $21.93 | 35,369,699 |
2018-04-23 | $22.50 | $22.56 | $22.37 | $22.41 | $21.65 | 38,080,828 |
2018-04-20 | $22.82 | $22.85 | $22.59 | $22.71 | $21.94 | 49,114,216 |
2018-04-19 | $23.10 | $23.18 | $22.82 | $23.06 | $22.27 | 33,413,154 |
2018-04-18 | $23.13 | $23.31 | $22.96 | $22.98 | $22.20 | 55,934,645 |
2018-04-17 | $22.73 | $23.01 | $22.67 | $22.93 | $22.15 | 26,116,166 |
2018-04-16 | $22.98 | $22.98 | $22.69 | $22.80 | $22.02 | 33,914,359 |
2018-04-13 | $22.68 | $23.05 | $22.66 | $22.89 | $22.11 | 45,733,650 |
2018-04-12 | $22.55 | $22.68 | $22.44 | $22.47 | $21.70 | 38,282,446 |
2018-04-11 | $22.47 | $23.05 | $22.46 | $22.75 | $21.98 | 73,378,060 |
2018-04-10 | $22.17 | $22.41 | $22.14 | $22.26 | $21.50 | 37,061,390 |
2018-04-09 | $22.09 | $22.19 | $21.84 | $21.98 | $21.23 | 26,503,636 |
2018-04-06 | $22.14 | $22.19 | $22.02 | $22.07 | $21.32 | 28,824,132 |
2018-04-05 | $21.71 | $21.99 | $21.68 | $21.97 | $21.22 | 21,917,191 |
2018-04-04 | $22.17 | $22.18 | $21.82 | $21.87 | $21.13 | 21,863,985 |
2018-04-03 | $22.03 | $22.10 | $21.83 | $21.91 | $21.16 | 32,183,141 |
2018-04-02 | $22.19 | $22.44 | $22.11 | $22.23 | $21.47 | 38,852,529 |
2018-03-29 | $21.64 | $21.99 | $21.63 | $21.98 | $21.23 | 37,275,067 |
2018-03-28 | $21.87 | $21.90 | $21.56 | $21.66 | $20.92 | 57,399,707 |
2018-03-27 | $22.10 | $22.27 | $21.95 | $21.99 | $21.24 | 50,314,163 |
2018-03-26 | $22.31 | $22.51 | $22.26 | $22.44 | $21.68 | 44,428,837 |
2018-03-23 | $22.06 | $22.36 | $22.02 | $22.12 | $21.37 | 74,162,845 |
2018-03-22 | $21.74 | $21.84 | $21.49 | $21.50 | $20.77 | 34,294,499 |
2018-03-21 | $21.47 | $22.02 | $21.38 | $21.86 | $21.12 | 77,132,059 |
2018-03-20 | $21.32 | $21.41 | $21.16 | $21.27 | $20.55 | 40,842,099 |
2018-03-19 | $21.41 | $21.56 | $21.22 | $21.51 | $20.78 | 30,109,477 |
2018-03-16 | $21.44 | $21.53 | $21.25 | $21.43 | $20.70 | 20,880,736 |
2018-03-15 | $21.57 | $21.65 | $21.41 | $21.45 | $20.72 | 30,524,758 |
2018-03-14 | $21.68 | $21.82 | $21.64 | $21.73 | $20.99 | 16,708,688 |
2018-03-13 | $21.78 | $21.89 | $21.56 | $21.67 | $20.93 | 17,335,377 |
2018-03-12 | $21.46 | $21.79 | $21.35 | $21.76 | $21.02 | 32,577,297 |
2018-03-09 | $21.52 | $21.77 | $21.42 | $21.57 | $20.84 | 23,402,871 |
2018-03-08 | $21.65 | $21.70 | $21.44 | $21.65 | $20.91 | 18,596,893 |
2018-03-07 | $21.98 | $22.06 | $21.51 | $21.57 | $20.84 | 42,129,852 |
2018-03-06 | $21.94 | $22.25 | $21.90 | $22.01 | $21.26 | 53,458,654 |
2018-03-05 | $21.44 | $21.65 | $21.31 | $21.65 | $20.91 | 38,419,827 |
2018-03-02 | $21.77 | $21.89 | $21.47 | $21.49 | $20.76 | 25,906,371 |
2018-03-01 | $21.12 | $21.64 | $20.94 | $21.57 | $20.84 | 59,170,816 |
2018-02-28 | $21.54 | $21.62 | $21.35 | $21.35 | $20.62 | 33,039,008 |
2018-02-27 | $21.97 | $21.97 | $21.35 | $21.49 | $20.76 | 69,407,293 |
2018-02-26 | $22.08 | $22.25 | $22.01 | $22.18 | $21.42 | 30,234,282 |
2018-02-23 | $21.75 | $21.99 | $21.67 | $21.97 | $21.22 | 24,782,013 |
2018-02-22 | $21.94 | $22.04 | $21.72 | $21.73 | $20.99 | 27,068,115 |
2018-02-21 | $22.06 | $22.46 | $21.78 | $21.79 | $21.05 | 40,097,786 |
2018-02-20 | $22.22 | $22.31 | $21.84 | $21.87 | $21.13 | 47,894,491 |
2018-02-16 | $22.81 | $22.90 | $22.22 | $22.51 | $21.74 | 49,081,699 |
2018-02-15 | $23.07 | $23.10 | $22.63 | $22.99 | $22.21 | 36,155,724 |
2018-02-14 | $22.01 | $23.15 | $21.94 | $23.01 | $22.23 | 95,516,933 |
2018-02-13 | $21.99 | $22.09 | $21.83 | $22.00 | $21.25 | 21,692,860 |
2018-02-12 | $21.57 | $22.15 | $21.43 | $21.97 | $21.22 | 70,844,429 |
2018-02-09 | $21.65 | $21.68 | $20.84 | $21.68 | $20.94 | 101,763,831 |
2018-02-08 | $21.80 | $22.02 | $21.65 | $21.68 | $20.94 | 51,192,396 |
2018-02-07 | $21.99 | $22.28 | $21.73 | $21.80 | $21.06 | 51,539,145 |
2018-02-06 | $22.49 | $22.52 | $21.98 | $22.11 | $21.36 | 68,463,879 |
2018-02-05 | $23.00 | $23.02 | $22.48 | $22.71 | $21.94 | 53,158,411 |
2018-02-02 | $23.38 | $23.39 | $22.79 | $22.91 | $22.13 | 75,765,547 |
2018-02-01 | $23.57 | $23.81 | $23.45 | $23.70 | $22.89 | 33,277,712 |
2018-01-31 | $23.67 | $23.84 | $23.22 | $23.75 | $22.94 | 47,006,942 |
2018-01-30 | $23.80 | $23.86 | $23.33 | $23.45 | $22.65 | 37,702,188 |
2018-01-29 | $24.13 | $24.15 | $23.57 | $23.68 | $22.87 | 59,675,964 |
2018-01-26 | $24.30 | $24.42 | $24.20 | $24.35 | $23.52 | 31,439,482 |
2018-01-25 | $24.74 | $24.86 | $23.98 | $24.13 | $23.31 | 61,745,583 |
2018-01-24 | $24.51 | $24.84 | $24.49 | $24.60 | $23.76 | 53,467,096 |
2018-01-23 | $23.60 | $24.17 | $23.39 | $24.10 | $23.28 | 38,807,089 |
2018-01-22 | $23.75 | $23.83 | $23.54 | $23.71 | $22.90 | 19,300,918 |
2018-01-19 | $23.78 | $23.84 | $23.64 | $23.65 | $22.84 | 22,753,177 |
2018-01-18 | $23.97 | $24.08 | $23.56 | $23.61 | $22.81 | 39,197,956 |
2018-01-17 | $24.21 | $24.49 | $23.92 | $23.94 | $23.12 | 41,932,129 |
2018-01-16 | $24.04 | $24.43 | $24.01 | $24.37 | $23.54 | 39,719,508 |
2018-01-12 | $23.60 | $24.02 | $23.50 | $24.01 | $23.19 | 55,599,163 |
2018-01-11 | $23.27 | $23.42 | $23.27 | $23.38 | $22.58 | 23,581,387 |
2018-01-10 | $23.34 | $23.43 | $23.16 | $23.25 | $22.46 | 28,985,545 |
2018-01-09 | $23.19 | $23.27 | $22.97 | $23.11 | $22.32 | 40,393,656 |
2018-01-08 | $23.58 | $23.61 | $23.28 | $23.42 | $22.62 | 33,365,965 |
2018-01-05 | $23.58 | $23.72 | $23.49 | $23.67 | $22.86 | 21,765,751 |
2018-01-04 | $23.55 | $23.74 | $23.39 | $23.72 | $22.91 | 31,300,269 |
2018-01-03 | $23.78 | $23.81 | $23.24 | $23.57 | $22.77 | 45,780,941 |
2018-01-02 | $23.46 | $23.84 | $23.42 | $23.82 | $23.01 | 43,172,042 |
2017-12-29 | $23.32 | $23.37 | $23.10 | $23.24 | $22.45 | 22,380,442 |
2017-12-28 | $23.28 | $23.35 | $23.02 | $23.20 | $22.41 | 18,870,231 |
2017-12-27 | $23.27 | $23.28 | $23.06 | $23.16 | $22.37 | 29,887,519 |
2017-12-26 | $22.97 | $23.25 | $22.89 | $23.20 | $22.41 | 34,177,887 |
2017-12-22 | $22.75 | $22.92 | $22.68 | $22.89 | $22.11 | 26,914,893 |
2017-12-21 | $22.43 | $22.75 | $22.43 | $22.63 | $21.86 | 27,396,785 |
2017-12-20 | $22.25 | $22.59 | $22.21 | $22.50 | $21.73 | 37,314,023 |
2017-12-19 | $22.16 | $22.26 | $22.04 | $22.13 | $21.38 | 25,162,567 |
2017-12-18 | $22.08 | $22.23 | $21.99 | $22.16 | $21.41 | 30,791,833 |
2017-12-15 | $22.16 | $22.21 | $21.98 | $21.99 | $21.07 | 33,143,985 |
2017-12-14 | $22.08 | $22.17 | $21.80 | $22.07 | $21.15 | 36,365,625 |
2017-12-13 | $21.42 | $22.32 | $21.42 | $22.16 | $21.24 | 82,201,586 |
2017-12-12 | $21.32 | $21.46 | $21.27 | $21.42 | $20.53 | 34,569,639 |
2017-12-11 | $21.65 | $21.82 | $21.43 | $21.51 | $20.61 | 33,505,220 |
2017-12-08 | $21.60 | $21.81 | $21.57 | $21.68 | $20.78 | 29,074,374 |
2017-12-07 | $21.44 | $21.70 | $21.40 | $21.58 | $20.68 | 31,461,873 |
2017-12-06 | $21.81 | $21.90 | $21.61 | $21.69 | $20.79 | 43,405,893 |
2017-12-05 | $22.01 | $22.13 | $21.79 | $21.97 | $21.05 | 35,888,055 |
2017-12-04 | $22.33 | $22.39 | $22.17 | $22.20 | $21.28 | 32,946,784 |
2017-12-01 | $22.36 | $22.86 | $22.35 | $22.49 | $21.55 | 45,368,832 |
2017-11-30 | $22.38 | $22.53 | $22.27 | $22.47 | $21.53 | 39,156,183 |
2017-11-29 | $22.77 | $22.77 | $22.47 | $22.50 | $21.56 | 54,138,809 |
2017-11-28 | $23.08 | $23.17 | $22.92 | $22.93 | $21.97 | 25,800,135 |
2017-11-27 | $23.10 | $23.14 | $22.88 | $23.05 | $22.09 | 24,487,982 |
2017-11-24 | $22.97 | $23.09 | $22.81 | $22.83 | $21.88 | 16,244,125 |
2017-11-22 | $22.83 | $23.00 | $22.80 | $22.92 | $21.97 | 31,870,152 |
2017-11-21 | $22.58 | $22.78 | $22.57 | $22.72 | $21.77 | 28,385,771 |
2017-11-20 | $22.63 | $22.69 | $22.46 | $22.54 | $21.60 | 35,821,964 |
2017-11-17 | $22.73 | $22.92 | $22.57 | $22.79 | $21.84 | 38,343,475 |
2017-11-16 | $22.59 | $22.70 | $22.55 | $22.60 | $21.66 | 17,070,333 |
2017-11-15 | $22.72 | $22.72 | $22.50 | $22.65 | $21.71 | 23,133,906 |
2017-11-14 | $22.42 | $22.71 | $22.35 | $22.59 | $21.65 | 22,691,207 |
2017-11-13 | $22.58 | $22.65 | $22.49 | $22.56 | $21.62 | 16,751,924 |
2017-11-10 | $22.81 | $22.87 | $22.48 | $22.52 | $21.58 | 35,498,772 |
2017-11-09 | $22.91 | $22.96 | $22.78 | $22.81 | $21.86 | 27,066,697 |
2017-11-08 | $22.95 | $23.03 | $22.82 | $22.89 | $21.94 | 25,358,775 |
2017-11-07 | $22.82 | $22.86 | $22.60 | $22.73 | $21.78 | 26,060,437 |
2017-11-06 | $22.48 | $23.00 | $22.46 | $22.91 | $21.96 | 51,228,297 |
2017-11-03 | $22.62 | $22.73 | $22.22 | $22.43 | $21.50 | 34,774,360 |
2017-11-02 | $22.53 | $22.78 | $22.47 | $22.58 | $21.64 | 26,184,300 |
2017-11-01 | $22.66 | $22.83 | $22.42 | $22.48 | $21.54 | 32,439,447 |
2017-10-31 | $22.71 | $22.71 | $22.41 | $22.48 | $21.54 | 28,545,657 |
2017-10-30 | $22.54 | $22.91 | $22.48 | $22.76 | $21.81 | 35,141,941 |
2017-10-27 | $22.38 | $22.64 | $22.31 | $22.57 | $21.63 | 49,494,792 |
2017-10-26 | $22.84 | $22.87 | $22.30 | $22.43 | $21.50 | 51,845,874 |
2017-10-25 | $22.92 | $22.96 | $22.66 | $22.83 | $21.88 | 48,156,231 |
2017-10-24 | $23.04 | $23.14 | $22.90 | $22.95 | $21.99 | 30,311,605 |
2017-10-23 | $23.05 | $23.29 | $22.97 | $23.14 | $22.18 | 36,055,013 |
2017-10-20 | $23.28 | $23.37 | $23.11 | $23.23 | $22.26 | 33,496,464 |
2017-10-19 | $23.46 | $23.58 | $23.36 | $23.44 | $22.46 | 25,088,564 |
2017-10-18 | $23.35 | $23.49 | $23.27 | $23.33 | $22.36 | 20,223,423 |
2017-10-17 | $23.30 | $23.51 | $23.22 | $23.42 | $22.44 | 32,773,701 |
2017-10-16 | $23.86 | $23.88 | $23.30 | $23.46 | $22.48 | 47,319,998 |
2017-10-13 | $23.94 | $23.99 | $23.70 | $23.84 | $22.85 | 23,916,012 |
2017-10-12 | $23.76 | $23.84 | $23.59 | $23.72 | $22.73 | 34,478,437 |
2017-10-11 | $23.69 | $23.83 | $23.30 | $23.80 | $22.81 | 39,690,433 |
2017-10-10 | $23.85 | $23.89 | $23.53 | $23.57 | $22.59 | 44,441,271 |
2017-10-09 | $23.66 | $23.82 | $23.58 | $23.74 | $22.75 | 26,242,586 |
2017-10-06 | $23.18 | $23.61 | $23.00 | $23.59 | $22.61 | 50,090,750 |
2017-10-05 | $23.40 | $23.45 | $23.17 | $23.22 | $22.25 | 31,366,769 |
2017-10-04 | $23.41 | $23.47 | $23.24 | $23.42 | $22.44 | 32,419,516 |
2017-10-03 | $23.09 | $23.33 | $23.04 | $23.28 | $22.31 | 38,720,716 |
2017-10-02 | $22.91 | $23.16 | $22.81 | $23.05 | $22.09 | 47,007,996 |
2017-09-29 | $23.17 | $23.19 | $22.95 | $22.96 | $22.00 | 24,124,619 |
2017-09-28 | $23.08 | $23.26 | $22.99 | $23.16 | $22.20 | 33,379,043 |
2017-09-27 | $23.09 | $23.19 | $22.98 | $22.99 | $22.03 | 48,990,873 |
2017-09-26 | $23.48 | $23.65 | $23.26 | $23.35 | $22.38 | 53,208,011 |
2017-09-25 | $23.33 | $23.87 | $23.28 | $23.83 | $22.84 | 55,645,659 |
2017-09-22 | $23.43 | $23.52 | $23.30 | $23.47 | $22.49 | 34,948,136 |
2017-09-21 | $23.10 | $23.53 | $23.04 | $23.21 | $22.24 | 39,367,859 |
2017-09-20 | $23.93 | $24.20 | $23.18 | $23.50 | $22.52 | 67,400,548 |
2017-09-19 | $23.76 | $23.91 | $23.69 | $23.85 | $22.86 | 22,318,487 |
2017-09-18 | $23.86 | $23.93 | $23.59 | $23.73 | $22.74 | 48,361,290 |
2017-09-15 | $24.30 | $24.36 | $24.05 | $24.13 | $23.12 | 30,564,712 |
2017-09-14 | $24.15 | $24.44 | $24.05 | $24.37 | $23.35 | 42,970,516 |
2017-09-13 | $24.65 | $24.65 | $24.14 | $24.22 | $23.21 | 45,006,619 |
2017-09-12 | $24.44 | $24.75 | $24.36 | $24.67 | $23.64 | 33,650,352 |
2017-09-11 | $24.77 | $25.05 | $24.48 | $24.56 | $23.54 | 67,349,810 |
2017-09-08 | $25.42 | $25.48 | $25.08 | $25.24 | $24.19 | 49,542,182 |
2017-09-07 | $25.20 | $25.58 | $25.15 | $25.49 | $24.43 | 64,239,986 |
2017-09-06 | $25.19 | $25.29 | $24.78 | $24.92 | $23.88 | 58,803,574 |
2017-09-05 | $25.00 | $25.33 | $24.99 | $25.31 | $24.26 | 67,571,985 |
2017-09-01 | $24.84 | $24.87 | $24.49 | $24.78 | $23.75 | 31,745,174 |
2017-08-31 | $24.23 | $24.76 | $24.21 | $24.72 | $23.69 | 51,429,787 |
2017-08-30 | $24.31 | $24.40 | $24.13 | $24.16 | $23.15 | 41,441,403 |
2017-08-29 | $24.60 | $24.74 | $24.13 | $24.42 | $23.40 | 53,700,121 |
2017-08-28 | $23.59 | $24.27 | $23.56 | $24.26 | $23.25 | 83,003,658 |
2017-08-25 | $23.44 | $23.59 | $23.21 | $23.41 | $22.43 | 27,137,555 |
2017-08-24 | $23.23 | $23.45 | $23.18 | $23.35 | $22.38 | 37,198,463 |
2017-08-23 | $23.21 | $23.31 | $23.08 | $23.26 | $22.29 | 28,781,935 |
2017-08-22 | $23.20 | $23.31 | $23.08 | $23.09 | $22.13 | 38,876,838 |
2017-08-21 | $23.02 | $23.31 | $23.02 | $23.31 | $22.34 | 45,534,960 |
2017-08-18 | $23.34 | $23.48 | $22.87 | $22.93 | $21.97 | 55,746,122 |
2017-08-17 | $23.16 | $23.26 | $22.95 | $23.03 | $22.07 | 38,285,917 |
2017-08-16 | $22.51 | $23.16 | $22.50 | $23.08 | $22.12 | 50,654,179 |
2017-08-15 | $22.45 | $22.65 | $22.42 | $22.56 | $21.62 | 34,484,007 |
2017-08-14 | $22.90 | $22.96 | $22.72 | $22.83 | $21.88 | 39,972,947 |
2017-08-11 | $23.10 | $23.20 | $22.95 | $23.15 | $22.19 | 34,156,165 |
2017-08-10 | $22.99 | $23.08 | $22.88 | $23.08 | $22.12 | 65,036,139 |
2017-08-09 | $22.59 | $22.71 | $22.45 | $22.60 | $21.66 | 46,620,288 |
2017-08-08 | $22.41 | $22.43 | $22.03 | $22.25 | $21.32 | 34,662,226 |
2017-08-07 | $22.23 | $22.42 | $22.18 | $22.20 | $21.28 | 32,327,960 |
2017-08-04 | $22.50 | $22.58 | $22.19 | $22.32 | $21.39 | 50,891,118 |
2017-08-03 | $22.74 | $22.95 | $22.68 | $22.70 | $21.75 | 24,201,281 |
2017-08-02 | $22.80 | $22.98 | $22.73 | $22.77 | $21.82 | 27,185,523 |
2017-08-01 | $22.77 | $23.09 | $22.65 | $22.83 | $21.88 | 32,116,811 |
2017-07-31 | $22.88 | $23.03 | $22.74 | $22.86 | $21.91 | 30,392,329 |
2017-07-28 | $22.68 | $22.94 | $22.61 | $22.91 | $21.96 | 40,162,911 |
2017-07-27 | $22.98 | $22.99 | $22.46 | $22.57 | $21.63 | 50,762,156 |
2017-07-26 | $22.15 | $23.06 | $22.13 | $22.84 | $21.89 | 63,816,878 |
2017-07-25 | $22.10 | $22.39 | $22.10 | $22.27 | $21.34 | 34,211,808 |
2017-07-24 | $22.47 | $22.48 | $21.97 | $22.05 | $21.13 | 45,642,595 |
2017-07-21 | $22.50 | $22.53 | $22.28 | $22.41 | $21.48 | 21,746,327 |
2017-07-20 | $22.15 | $22.42 | $22.11 | $22.32 | $21.39 | 25,251,561 |
2017-07-19 | $22.15 | $22.28 | $22.01 | $22.18 | $21.26 | 27,487,197 |
2017-07-18 | $22.23 | $22.27 | $22.12 | $22.14 | $21.22 | 30,865,797 |
2017-07-17 | $22.04 | $22.17 | $21.98 | $21.98 | $21.06 | 28,405,809 |
2017-07-14 | $21.96 | $22.02 | $21.80 | $21.80 | $20.89 | 47,451,201 |
2017-07-13 | $21.77 | $21.88 | $21.48 | $21.50 | $20.60 | 42,072,239 |
2017-07-12 | $21.94 | $22.06 | $21.70 | $21.74 | $20.83 | 39,815,225 |
2017-07-11 | $21.52 | $21.74 | $21.26 | $21.64 | $20.74 | 35,247,101 |
2017-07-10 | $21.03 | $21.65 | $20.99 | $21.51 | $20.61 | 52,988,248 |
2017-07-07 | $21.35 | $21.42 | $21.00 | $21.21 | $20.33 | 57,304,644 |
2017-07-06 | $21.68 | $21.70 | $21.44 | $21.49 | $20.59 | 39,144,212 |
2017-07-05 | $21.45 | $21.82 | $21.40 | $21.76 | $20.85 | 58,726,024 |
2017-07-03 | $21.67 | $21.70 | $21.46 | $21.48 | $20.59 | 43,832,776 |
2017-06-30 | $21.88 | $22.13 | $21.88 | $22.08 | $21.16 | 46,691,923 |
2017-06-29 | $22.16 | $22.20 | $21.88 | $21.95 | $21.04 | 54,569,927 |
2017-06-28 | $22.37 | $22.47 | $22.15 | $22.43 | $21.50 | 30,341,459 |
2017-06-27 | $22.76 | $22.80 | $22.24 | $22.26 | $21.33 | 66,702,556 |
2017-06-26 | $22.44 | $22.77 | $22.41 | $22.56 | $21.62 | 39,689,117 |
2017-06-23 | $22.68 | $22.81 | $22.55 | $22.74 | $21.79 | 47,655,183 |
2017-06-22 | $22.36 | $22.55 | $22.26 | $22.36 | $21.43 | 47,219,867 |
2017-06-21 | $21.82 | $22.13 | $21.76 | $22.11 | $21.19 | 37,797,060 |
2017-06-20 | $21.96 | $21.97 | $21.75 | $21.80 | $20.89 | 31,301,076 |
2017-06-19 | $21.93 | $22.21 | $21.85 | $21.93 | $21.02 | 46,810,190 |
2017-06-16 | $22.06 | $22.17 | $21.94 | $22.06 | $21.14 | 50,004,963 |
2017-06-15 | $22.00 | $22.34 | $21.96 | $22.10 | $21.18 | 74,322,255 |
2017-06-14 | $23.38 | $23.42 | $22.10 | $22.22 | $21.29 | 107,744,332 |
2017-06-13 | $22.61 | $23.14 | $22.60 | $22.97 | $22.01 | 40,029,352 |
2017-06-12 | $22.75 | $22.97 | $22.68 | $22.74 | $21.79 | 44,598,214 |
2017-06-09 | $22.84 | $23.11 | $22.81 | $22.83 | $21.88 | 50,189,930 |
2017-06-08 | $23.40 | $23.41 | $22.96 | $23.22 | $22.25 | 70,016,927 |
2017-06-07 | $23.57 | $23.82 | $23.32 | $23.65 | $22.66 | 56,181,760 |
2017-06-06 | $23.10 | $23.86 | $23.08 | $23.80 | $22.81 | 97,130,459 |
2017-06-05 | $22.83 | $22.89 | $22.49 | $22.74 | $21.79 | 26,543,052 |
2017-06-02 | $22.94 | $23.01 | $22.67 | $22.76 | $21.81 | 43,408,770 |
2017-06-01 | $22.50 | $22.78 | $22.44 | $22.60 | $21.66 | 27,023,995 |
2017-05-31 | $22.68 | $22.91 | $22.45 | $22.69 | $21.74 | 41,639,328 |
2017-05-30 | $22.65 | $22.84 | $22.59 | $22.59 | $21.65 | 35,882,470 |
2017-05-26 | $23.01 | $23.05 | $22.83 | $22.94 | $21.98 | 33,134,961 |
2017-05-25 | $22.72 | $22.83 | $22.49 | $22.71 | $21.76 | 42,199,869 |
2017-05-24 | $22.57 | $22.98 | $22.20 | $22.97 | $22.01 | 56,723,967 |
2017-05-23 | $23.26 | $23.39 | $22.58 | $22.64 | $21.70 | 58,240,540 |
2017-05-22 | $23.07 | $23.39 | $23.04 | $23.16 | $22.20 | 40,344,279 |
2017-05-19 | $22.97 | $23.01 | $22.81 | $22.86 | $21.91 | 38,485,957 |
2017-05-18 | $23.11 | $23.17 | $22.55 | $22.65 | $21.71 | 76,638,183 |
2017-05-17 | $23.46 | $23.67 | $23.13 | $23.37 | $22.40 | 67,494,613 |
2017-05-16 | $22.87 | $23.05 | $22.84 | $22.96 | $22.00 | 32,088,988 |
2017-05-15 | $23.13 | $23.13 | $22.48 | $22.80 | $21.85 | 43,563,394 |
2017-05-12 | $22.71 | $22.88 | $22.62 | $22.72 | $21.77 | 44,397,525 |
2017-05-11 | $22.04 | $22.50 | $22.01 | $22.37 | $21.44 | 66,080,479 |
2017-05-10 | $21.83 | $22.04 | $21.75 | $21.93 | $21.02 | 48,357,253 |
2017-05-09 | $21.34 | $21.57 | $21.22 | $21.52 | $20.62 | 42,362,785 |
2017-05-08 | $21.58 | $21.59 | $21.29 | $21.54 | $20.64 | 26,305,195 |
2017-05-05 | $21.17 | $21.75 | $21.12 | $21.55 | $20.65 | 58,316,119 |
2017-05-04 | $21.18 | $21.31 | $20.89 | $21.10 | $20.22 | 70,493,542 |
2017-05-03 | $21.71 | $22.28 | $21.51 | $21.51 | $20.61 | 67,284,788 |
2017-05-02 | $21.62 | $21.96 | $21.55 | $21.74 | $20.83 | 43,845,792 |
2017-05-01 | $22.03 | $22.23 | $21.51 | $21.69 | $20.79 | 67,101,642 |
2017-04-28 | $21.98 | $22.43 | $21.87 | $22.23 | $21.30 | 67,758,572 |
2017-04-27 | $22.27 | $22.27 | $21.71 | $21.81 | $20.90 | 71,963,986 |
2017-04-26 | $22.19 | $22.42 | $21.68 | $22.26 | $21.33 | 75,540,501 |
2017-04-25 | $22.91 | $22.92 | $21.95 | $22.22 | $21.29 | 130,026,182 |
2017-04-24 | $23.14 | $23.44 | $23.08 | $23.20 | $22.23 | 69,344,285 |
2017-04-21 | $23.67 | $23.82 | $23.48 | $23.61 | $22.63 | 52,601,712 |
2017-04-20 | $23.48 | $23.80 | $23.36 | $23.58 | $22.60 | 48,954,637 |
2017-04-19 | $24.03 | $24.07 | $23.28 | $23.39 | $22.42 | 111,847,211 |
2017-04-18 | $24.38 | $24.44 | $23.99 | $24.27 | $23.26 | 53,985,959 |
2017-04-17 | $24.56 | $24.76 | $24.31 | $24.47 | $23.45 | 44,182,455 |
2017-04-13 | $24.62 | $24.88 | $24.38 | $24.54 | $23.52 | 59,164,786 |
2017-04-12 | $24.36 | $24.59 | $24.08 | $24.57 | $23.55 | 64,127,971 |
2017-04-11 | $23.99 | $24.46 | $23.87 | $24.36 | $23.35 | 88,108,773 |
2017-04-10 | $23.38 | $23.71 | $23.20 | $23.65 | $22.66 | 44,121,659 |
2017-04-07 | $23.91 | $24.02 | $23.22 | $23.50 | $22.52 | 53,891,602 |
2017-04-06 | $23.40 | $23.55 | $23.25 | $23.51 | $22.53 | 35,595,909 |
2017-04-05 | $23.17 | $23.66 | $23.02 | $23.48 | $22.50 | 65,945,617 |
2017-04-04 | $23.34 | $23.47 | $23.19 | $23.45 | $22.47 | 36,704,490 |
2017-04-03 | $22.84 | $23.22 | $22.79 | $23.20 | $22.23 | 47,757,191 |
2017-03-31 | $22.65 | $23.12 | $22.55 | $22.81 | $21.86 | 56,753,518 |
2017-03-30 | $22.73 | $22.89 | $22.53 | $22.55 | $21.61 | 44,880,440 |
2017-03-29 | $22.74 | $23.06 | $22.66 | $22.91 | $21.96 | 33,489,028 |
2017-03-28 | $23.35 | $23.48 | $22.58 | $22.81 | $21.86 | 74,224,913 |
2017-03-27 | $23.44 | $23.54 | $23.15 | $23.43 | $22.45 | 61,768,137 |
2017-03-24 | $22.95 | $23.18 | $22.83 | $22.92 | $21.97 | 35,724,216 |
2017-03-23 | $23.36 | $23.45 | $22.63 | $23.03 | $22.07 | 67,748,131 |
2017-03-22 | $23.41 | $23.56 | $23.13 | $23.25 | $22.28 | 61,585,373 |
2017-03-21 | $23.05 | $23.51 | $23.03 | $23.26 | $22.29 | 75,857,066 |
2017-03-20 | $22.74 | $23.00 | $22.58 | $22.94 | $21.98 | 45,769,737 |
2017-03-17 | $22.86 | $23.08 | $22.51 | $22.67 | $21.73 | 49,383,545 |
2017-03-16 | $23.35 | $23.45 | $22.69 | $22.77 | $21.82 | 61,512,923 |
2017-03-15 | $21.57 | $23.04 | $21.37 | $22.98 | $22.02 | 150,366,050 |
2017-03-14 | $21.91 | $22.19 | $21.26 | $21.34 | $20.45 | 80,950,527 |
2017-03-13 | $21.89 | $22.10 | $21.73 | $22.00 | $21.08 | 52,664,601 |
2017-03-10 | $21.32 | $21.89 | $21.19 | $21.73 | $20.82 | 82,723,778 |
2017-03-09 | $21.39 | $21.55 | $21.14 | $21.14 | $20.26 | 36,909,016 |
2017-03-08 | $21.23 | $21.64 | $21.17 | $21.35 | $20.46 | 47,354,846 |
2017-03-07 | $21.38 | $21.80 | $21.22 | $21.51 | $20.61 | 49,192,765 |
2017-03-06 | $22.10 | $22.12 | $21.35 | $21.64 | $20.74 | 75,805,847 |
2017-03-03 | $21.73 | $22.47 | $21.57 | $22.20 | $21.28 | 82,068,784 |
2017-03-02 | $22.49 | $22.69 | $21.83 | $21.93 | $21.02 | 102,321,315 |
2017-03-01 | $22.45 | $23.17 | $22.27 | $22.98 | $22.02 | 64,108,583 |
2017-02-28 | $23.24 | $23.42 | $22.64 | $22.85 | $21.90 | 83,188,080 |
2017-02-27 | $24.10 | $24.58 | $22.73 | $22.84 | $21.89 | 112,447,429 |
2017-02-24 | $24.71 | $24.72 | $24.05 | $24.13 | $23.12 | 49,735,618 |
2017-02-23 | $24.73 | $24.86 | $24.35 | $24.37 | $23.35 | 45,345,036 |
2017-02-22 | $24.48 | $24.60 | $23.82 | $24.33 | $23.32 | 78,978,500 |
2017-02-21 | $24.48 | $24.76 | $24.12 | $24.62 | $23.59 | 50,209,990 |
2017-02-17 | $25.29 | $25.32 | $24.73 | $24.79 | $23.76 | 50,186,459 |
2017-02-16 | $25.06 | $25.34 | $24.98 | $25.20 | $24.15 | 46,822,697 |
2017-02-15 | $24.60 | $24.97 | $24.50 | $24.93 | $23.89 | 28,928,943 |
2017-02-14 | $25.27 | $25.33 | $24.61 | $24.92 | $23.88 | 56,851,368 |
2017-02-13 | $25.00 | $25.15 | $24.86 | $24.95 | $23.91 | 49,701,595 |
2017-02-10 | $24.67 | $25.36 | $24.60 | $25.29 | $24.24 | 65,396,107 |
2017-02-09 | $25.57 | $25.62 | $24.84 | $24.91 | $23.87 | 80,783,299 |
2017-02-08 | $25.56 | $25.71 | $25.27 | $25.57 | $24.50 | 41,276,922 |
2017-02-07 | $25.13 | $25.57 | $25.03 | $25.29 | $24.24 | 58,251,640 |
2017-02-06 | $24.90 | $25.42 | $24.62 | $25.40 | $24.34 | 74,517,310 |
2017-02-03 | $24.38 | $24.65 | $24.27 | $24.50 | $23.48 | 33,049,698 |
2017-02-02 | $24.41 | $24.55 | $24.21 | $24.38 | $23.36 | 56,822,463 |
2017-02-01 | $23.56 | $24.99 | $23.45 | $23.85 | $22.86 | 56,351,390 |
2017-01-31 | $23.73 | $23.93 | $23.67 | $23.93 | $22.93 | 92,921,783 |
2017-01-30 | $23.33 | $23.60 | $23.10 | $23.15 | $22.19 | 35,256,907 |
2017-01-27 | $22.88 | $23.27 | $22.88 | $23.22 | $22.25 | 49,014,741 |
2017-01-26 | $22.93 | $23.13 | $22.78 | $22.87 | $21.92 | 68,351,654 |
2017-01-25 | $23.36 | $23.50 | $23.12 | $23.47 | $22.49 | 64,683,077 |
2017-01-24 | $23.75 | $24.25 | $23.59 | $23.83 | $22.84 | 78,455,508 |
2017-01-23 | $23.36 | $23.82 | $23.25 | $23.81 | $22.82 | 87,858,556 |
2017-01-20 | $22.91 | $23.46 | $22.72 | $23.12 | $22.16 | 56,205,738 |
2017-01-19 | $22.75 | $23.07 | $22.55 | $22.88 | $21.93 | 60,294,585 |
2017-01-18 | $23.35 | $23.55 | $22.71 | $23.01 | $22.05 | 74,991,312 |
2017-01-17 | $23.48 | $23.56 | $23.17 | $23.36 | $22.39 | 94,245,661 |
2017-01-13 | $22.39 | $22.84 | $22.15 | $22.74 | $21.79 | 48,980,513 |
2017-01-12 | $23.05 | $23.25 | $22.38 | $22.62 | $21.68 | 67,105,594 |
2017-01-11 | $22.39 | $22.85 | $21.90 | $22.57 | $21.63 | 75,435,254 |
2017-01-10 | $22.68 | $22.96 | $22.28 | $22.62 | $21.68 | 69,928,585 |
2017-01-09 | $22.92 | $22.94 | $22.32 | $22.46 | $21.52 | 61,150,800 |
2017-01-06 | $22.68 | $23.09 | $22.02 | $22.39 | $21.46 | 123,849,487 |
2017-01-05 | $22.36 | $23.35 | $22.35 | $23.20 | $22.23 | 135,120,438 |
2017-01-04 | $22.00 | $22.01 | $21.56 | $21.92 | $21.01 | 59,091,462 |
2017-01-03 | $21.07 | $21.77 | $20.98 | $21.76 | $20.85 | 83,239,565 |
2016-12-30 | $21.79 | $22.24 | $20.79 | $20.92 | $20.05 | 142,035,094 |
2016-12-29 | $20.47 | $21.84 | $20.45 | $21.75 | $20.84 | 140,319,107 |
2016-12-28 | $19.75 | $20.32 | $19.64 | $20.24 | $19.40 | 61,689,089 |
2016-12-27 | $19.67 | $19.88 | $19.52 | $19.87 | $19.04 | 60,048,886 |
2016-12-23 | $19.15 | $19.43 | $19.10 | $19.34 | $18.53 | 58,208,075 |
2016-12-22 | $19.05 | $19.42 | $19.00 | $19.07 | $18.28 | 59,720,970 |
2016-12-21 | $19.21 | $19.29 | $18.97 | $19.09 | $18.29 | 75,358,794 |
2016-12-20 | $18.71 | $19.18 | $18.58 | $19.13 | $18.33 | 56,487,545 |
2016-12-19 | $19.17 | $19.28 | $18.92 | $19.08 | $18.29 | 46,642,288 |
2016-12-16 | $19.26 | $19.48 | $18.79 | $19.08 | $18.23 | 99,829,037 |
2016-12-15 | $19.31 | $19.35 | $18.68 | $18.99 | $18.15 | 175,932,653 |
2016-12-14 | $21.34 | $21.49 | $19.87 | $19.89 | $19.01 | 154,373,866 |
2016-12-13 | $20.73 | $21.10 | $20.59 | $21.04 | $20.11 | 58,388,484 |
2016-12-12 | $20.90 | $21.10 | $20.62 | $20.75 | $19.83 | 54,064,679 |
2016-12-09 | $21.23 | $21.30 | $20.52 | $20.67 | $19.75 | 99,890,487 |
2016-12-08 | $21.35 | $21.52 | $21.18 | $21.46 | $20.51 | 35,062,728 |
2016-12-07 | $21.58 | $21.74 | $21.28 | $21.44 | $20.49 | 63,628,610 |
2016-12-06 | $21.32 | $21.67 | $21.06 | $21.20 | $20.26 | 43,695,003 |
2016-12-05 | $20.99 | $21.58 | $20.63 | $21.33 | $20.38 | 64,778,054 |
2016-12-02 | $20.91 | $21.50 | $20.90 | $21.37 | $20.42 | 88,015,264 |
2016-12-01 | $20.59 | $21.14 | $20.27 | $20.66 | $19.74 | 58,897,777 |
2016-11-30 | $20.98 | $21.05 | $20.52 | $20.83 | $19.90 | 70,610,154 |
2016-11-29 | $20.88 | $21.38 | $20.77 | $21.23 | $20.29 | 50,006,921 |
2016-11-28 | $20.90 | $21.44 | $20.67 | $21.40 | $20.45 | 100,582,680 |
2016-11-25 | $20.70 | $20.86 | $20.44 | $20.61 | $19.69 | 34,434,225 |
2016-11-23 | $20.72 | $20.72 | $20.14 | $20.50 | $19.59 | 134,617,111 |
2016-11-22 | $21.55 | $21.62 | $20.96 | $21.56 | $20.60 | 44,426,493 |
2016-11-21 | $21.44 | $21.75 | $21.28 | $21.48 | $20.53 | 63,978,386 |
2016-11-18 | $21.05 | $21.28 | $20.77 | $21.05 | $20.12 | 75,593,038 |
2016-11-17 | $21.81 | $22.25 | $20.90 | $21.30 | $20.35 | 97,690,998 |
2016-11-16 | $21.90 | $22.00 | $21.39 | $21.84 | $20.87 | 55,797,588 |
2016-11-15 | $21.23 | $22.15 | $20.99 | $22.02 | $21.04 | 105,030,327 |
2016-11-14 | $20.51 | $21.76 | $20.13 | $21.12 | $20.18 | 135,269,976 |
2016-11-11 | $22.67 | $22.75 | $20.83 | $20.92 | $19.99 | 179,547,684 |
2016-11-10 | $24.34 | $24.34 | $22.60 | $22.75 | $21.74 | 180,696,617 |
2016-11-09 | $25.63 | $25.70 | $24.00 | $24.59 | $23.50 | 120,842,235 |
2016-11-08 | $24.19 | $24.68 | $23.64 | $23.96 | $22.90 | 63,494,405 |
2016-11-07 | $24.22 | $24.35 | $23.75 | $24.08 | $23.01 | 91,724,886 |
2016-11-04 | $25.29 | $25.33 | $24.65 | $25.07 | $23.96 | 64,609,456 |
2016-11-03 | $24.78 | $25.47 | $24.73 | $25.30 | $24.18 | 67,305,226 |
2016-11-02 | $25.69 | $25.93 | $24.55 | $24.76 | $23.66 | 114,445,128 |
2016-11-01 | $25.08 | $25.58 | $24.91 | $25.13 | $24.01 | 82,612,990 |
2016-10-31 | $23.96 | $24.55 | $23.74 | $24.52 | $23.43 | 73,833,188 |
2016-10-28 | $23.67 | $24.29 | $23.43 | $23.81 | $22.75 | 61,708,833 |
2016-10-27 | $24.32 | $24.36 | $23.48 | $23.73 | $22.68 | 64,873,452 |
2016-10-26 | $24.62 | $24.75 | $23.86 | $24.13 | $23.06 | 80,726,204 |
2016-10-25 | $24.29 | $24.93 | $24.18 | $24.65 | $23.56 | 68,830,698 |
2016-10-24 | $24.86 | $24.87 | $23.79 | $24.09 | $23.02 | 68,999,448 |
2016-10-21 | $24.71 | $24.78 | $24.40 | $24.62 | $23.53 | 34,304,326 |
2016-10-20 | $24.86 | $24.94 | $24.38 | $24.81 | $23.71 | 39,313,507 |
2016-10-19 | $24.65 | $24.99 | $24.36 | $24.87 | $23.77 | 88,193,127 |
2016-10-18 | $23.82 | $24.27 | $23.55 | $24.20 | $23.13 | 80,749,716 |
2016-10-17 | $23.15 | $23.47 | $23.00 | $23.34 | $22.30 | 43,448,256 |
2016-10-14 | $23.14 | $23.64 | $22.91 | $22.99 | $21.97 | 68,076,046 |
2016-10-13 | $23.21 | $24.09 | $23.03 | $23.49 | $22.45 | 78,278,080 |
2016-10-12 | $22.71 | $23.36 | $22.62 | $23.07 | $22.05 | 77,531,933 |
2016-10-11 | $22.89 | $23.08 | $22.50 | $22.58 | $21.58 | 76,078,908 |
2016-10-10 | $23.17 | $23.39 | $22.97 | $23.16 | $22.13 | 39,561,267 |
2016-10-07 | $23.57 | $23.74 | $22.59 | $23.00 | $21.98 | 82,933,701 |
2016-10-06 | $22.83 | $23.21 | $22.58 | $22.84 | $21.83 | 99,677,518 |
2016-10-05 | $23.84 | $23.98 | $22.93 | $23.58 | $22.53 | 107,388,136 |
2016-10-04 | $25.10 | $25.10 | $23.38 | $23.40 | $22.36 | 232,153,602 |
2016-10-03 | $26.35 | $26.57 | $25.65 | $25.96 | $24.81 | 60,517,645 |
2016-09-30 | $27.21 | $27.25 | $26.33 | $26.43 | $25.26 | 45,275,840 |
2016-09-29 | $26.57 | $26.92 | $26.32 | $26.69 | $25.50 | 43,490,850 |
2016-09-28 | $26.27 | $27.11 | $25.86 | $26.91 | $25.71 | 76,692,085 |
2016-09-27 | $26.49 | $26.59 | $26.01 | $26.28 | $25.11 | 63,202,248 |
2016-09-26 | $27.21 | $28.08 | $26.74 | $26.78 | $25.59 | 34,988,627 |
2016-09-23 | $27.69 | $27.77 | $26.75 | $27.02 | $25.82 | 71,234,506 |
2016-09-22 | $28.25 | $28.56 | $27.45 | $27.74 | $26.51 | 75,792,368 |
2016-09-21 | $26.62 | $28.01 | $26.54 | $27.90 | $26.66 | 154,524,795 |
2016-09-20 | $26.11 | $26.29 | $25.86 | $26.06 | $24.90 | 36,473,115 |
2016-09-19 | $26.37 | $26.41 | $26.01 | $26.09 | $24.93 | 75,483,479 |
2016-09-16 | $25.84 | $26.31 | $25.56 | $25.96 | $24.81 | 78,270,178 |
2016-09-15 | $25.97 | $26.64 | $25.60 | $26.18 | $25.02 | 67,768,622 |
2016-09-14 | $26.31 | $26.67 | $25.86 | $26.01 | $24.85 | 58,617,453 |
2016-09-13 | $26.74 | $26.80 | $25.69 | $26.06 | $24.90 | 100,593,411 |
2016-09-12 | $25.95 | $27.28 | $25.86 | $27.04 | $25.84 | 103,987,023 |
2016-09-09 | $27.51 | $27.52 | $26.25 | $26.41 | $25.24 | 147,300,733 |
2016-09-08 | $28.35 | $28.61 | $27.70 | $27.90 | $26.66 | 86,866,496 |
2016-09-07 | $28.60 | $28.65 | $27.78 | $28.52 | $27.25 | 76,599,096 |
2016-09-06 | $27.92 | $28.70 | $27.67 | $28.68 | $27.41 | 109,285,024 |
2016-09-02 | $27.25 | $27.46 | $26.79 | $27.35 | $26.14 | 105,242,187 |
2016-09-01 | $25.35 | $26.47 | $25.17 | $26.42 | $25.25 | 131,755,802 |
2016-08-31 | $25.60 | $25.85 | $25.33 | $25.49 | $24.36 | 76,912,308 |
2016-08-30 | $26.98 | $27.09 | $25.66 | $25.90 | $24.75 | 104,096,689 |
2016-08-29 | $26.90 | $27.52 | $26.72 | $27.24 | $26.03 | 57,208,649 |
2016-08-26 | $27.89 | $28.43 | $26.82 | $27.18 | $25.97 | 109,033,978 |
2016-08-25 | $26.96 | $27.86 | $26.64 | $27.31 | $26.10 | 68,650,919 |
2016-08-24 | $28.62 | $28.65 | $26.84 | $26.97 | $25.77 | 168,086,761 |
2016-08-23 | $29.72 | $29.77 | $28.98 | $29.02 | $27.73 | 57,382,604 |
2016-08-22 | $29.50 | $29.59 | $29.30 | $29.46 | $28.15 | 47,948,120 |
2016-08-19 | $30.14 | $30.33 | $29.86 | $29.96 | $28.63 | 61,756,724 |
2016-08-18 | $30.63 | $30.78 | $30.32 | $30.75 | $29.38 | 60,204,226 |
2016-08-17 | $30.50 | $30.62 | $29.66 | $30.37 | $29.02 | 78,504,908 |
2016-08-16 | $30.92 | $31.09 | $30.64 | $30.81 | $29.44 | 35,355,609 |
2016-08-15 | $31.10 | $31.30 | $30.74 | $30.86 | $29.49 | 39,820,796 |
2016-08-12 | $31.76 | $31.79 | $30.92 | $31.05 | $29.67 | 44,118,762 |
2016-08-11 | $31.32 | $31.79 | $30.98 | $31.04 | $29.66 | 48,765,217 |
2016-08-10 | $31.54 | $31.69 | $30.97 | $31.30 | $29.91 | 56,247,150 |
2016-08-09 | $30.74 | $30.95 | $30.59 | $30.76 | $29.39 | 42,545,443 |
2016-08-08 | $30.20 | $30.81 | $30.15 | $30.50 | $29.15 | 43,729,085 |
2016-08-05 | $30.35 | $30.47 | $30.06 | $30.23 | $28.89 | 85,813,909 |
2016-08-04 | $31.13 | $31.45 | $31.10 | $31.23 | $29.84 | 44,502,793 |
2016-08-03 | $31.12 | $31.13 | $30.70 | $30.94 | $29.57 | 50,500,239 |
2016-08-02 | $31.34 | $31.64 | $31.18 | $31.32 | $29.93 | 68,903,623 |
2016-08-01 | $30.47 | $31.05 | $30.26 | $30.93 | $29.56 | 84,304,683 |
2016-07-29 | $30.27 | $30.77 | $30.02 | $30.59 | $29.23 | 74,377,202 |
2016-07-28 | $29.93 | $30.09 | $29.24 | $29.75 | $28.43 | 57,024,498 |
2016-07-27 | $28.97 | $29.97 | $28.24 | $29.80 | $28.48 | 113,240,388 |
2016-07-26 | $28.21 | $28.73 | $27.99 | $28.50 | $27.23 | 74,108,527 |
2016-07-25 | $28.34 | $28.35 | $27.45 | $27.73 | $26.50 | 89,532,487 |
2016-07-22 | $28.50 | $28.95 | $28.47 | $28.78 | $27.50 | 30,446,467 |
2016-07-21 | $28.31 | $29.02 | $28.11 | $28.87 | $27.59 | 85,466,711 |
2016-07-20 | $28.96 | $28.97 | $27.80 | $27.99 | $26.75 | 130,363,164 |
2016-07-19 | $29.85 | $29.99 | $29.64 | $29.67 | $28.35 | 44,497,630 |
2016-07-18 | $29.95 | $30.05 | $29.58 | $29.98 | $28.65 | 50,529,843 |
2016-07-15 | $29.71 | $30.15 | $29.67 | $29.87 | $28.54 | 50,381,763 |
2016-07-14 | $29.52 | $30.25 | $29.35 | $30.21 | $28.87 | 55,893,673 |
2016-07-13 | $30.09 | $30.63 | $29.83 | $30.37 | $29.02 | 66,759,490 |
2016-07-12 | $30.29 | $30.47 | $29.39 | $29.40 | $28.09 | 94,462,997 |
2016-07-11 | $30.23 | $30.73 | $30.14 | $30.60 | $29.24 | 46,511,775 |
2016-07-08 | $29.66 | $30.68 | $29.43 | $30.54 | $29.18 | 94,809,994 |
2016-07-07 | $30.13 | $30.15 | $29.40 | $29.61 | $28.29 | 88,889,596 |
2016-07-06 | $30.08 | $30.68 | $29.96 | $30.57 | $29.21 | 106,251,815 |
2016-07-05 | $29.48 | $29.76 | $28.85 | $29.64 | $28.32 | 70,532,632 |
2016-07-01 | $28.50 | $29.20 | $28.44 | $29.05 | $27.76 | 86,012,932 |
2016-06-30 | $27.45 | $27.75 | $27.16 | $27.71 | $26.48 | 53,540,047 |
2016-06-29 | $27.01 | $27.61 | $26.95 | $27.15 | $25.94 | 68,734,123 |
2016-06-28 | $26.58 | $27.00 | $26.48 | $26.60 | $25.42 | 80,929,462 |
2016-06-27 | $26.97 | $27.41 | $26.43 | $27.06 | $25.86 | 79,222,201 |
2016-06-24 | $27.67 | $27.71 | $26.37 | $26.71 | $25.52 | 142,849,641 |
2016-06-23 | $25.27 | $25.67 | $25.13 | $25.22 | $24.10 | 61,597,228 |
2016-06-22 | $25.03 | $25.50 | $24.80 | $25.50 | $24.37 | 75,572,295 |
2016-06-21 | $25.11 | $25.36 | $24.91 | $24.93 | $23.82 | 78,424,599 |
2016-06-20 | $25.01 | $25.81 | $24.91 | $25.64 | $24.50 | 58,425,435 |
2016-06-17 | $25.95 | $26.03 | $25.25 | $25.79 | $24.64 | 72,290,185 |
2016-06-16 | $27.03 | $27.03 | $25.41 | $25.49 | $24.35 | 124,148,796 |
2016-06-15 | $25.34 | $26.54 | $25.22 | $26.32 | $25.15 | 104,371,764 |
2016-06-14 | $26.06 | $26.06 | $25.13 | $25.34 | $24.21 | 71,061,944 |
2016-06-13 | $26.59 | $26.65 | $25.60 | $25.91 | $24.76 | 51,079,668 |
2016-06-10 | $26.53 | $26.90 | $25.76 | $25.96 | $24.81 | 68,347,905 |
2016-06-09 | $25.92 | $26.41 | $25.77 | $26.33 | $25.16 | 62,770,085 |
2016-06-08 | $26.19 | $26.50 | $25.84 | $25.93 | $24.78 | 98,078,712 |
2016-06-07 | $25.11 | $25.44 | $25.01 | $25.11 | $23.99 | 52,296,412 |
2016-06-06 | $25.28 | $25.54 | $24.84 | $25.45 | $24.32 | 76,817,790 |
2016-06-03 | $24.08 | $25.36 | $24.08 | $25.33 | $24.20 | 190,011,850 |
2016-06-02 | $22.67 | $22.97 | $22.48 | $22.77 | $21.76 | 35,409,236 |
2016-06-01 | $22.70 | $23.09 | $22.34 | $22.72 | $21.71 | 51,071,326 |
2016-05-31 | $22.31 | $23.05 | $22.13 | $22.58 | $21.58 | 78,244,650 |
2016-05-27 | $22.74 | $22.96 | $22.17 | $22.28 | $21.29 | 100,807,506 |
2016-05-26 | $23.35 | $23.56 | $22.75 | $22.95 | $21.93 | 52,001,002 |
2016-05-25 | $22.36 | $23.19 | $21.94 | $23.03 | $22.01 | 90,321,703 |
2016-05-24 | $23.25 | $23.47 | $22.44 | $22.47 | $21.47 | 124,485,260 |
2016-05-23 | $23.47 | $24.24 | $23.36 | $23.78 | $22.72 | 51,487,748 |
2016-05-20 | $24.24 | $24.27 | $23.38 | $24.05 | $22.98 | 70,442,450 |
2016-05-19 | $23.00 | $24.09 | $22.78 | $23.96 | $22.90 | 88,377,960 |
2016-05-18 | $25.06 | $25.42 | $23.55 | $23.56 | $22.51 | 190,329,779 |
2016-05-17 | $25.18 | $25.85 | $24.92 | $25.58 | $24.44 | 60,056,985 |
2016-05-16 | $25.33 | $25.61 | $25.03 | $25.24 | $24.12 | 64,173,679 |
2016-05-13 | $24.58 | $25.00 | $24.44 | $24.79 | $23.69 | 47,599,788 |
2016-05-12 | $25.10 | $25.40 | $24.42 | $24.55 | $23.46 | 76,134,551 |
2016-05-11 | $24.92 | $25.34 | $24.20 | $25.05 | $23.94 | 84,322,856 |
2016-05-10 | $23.65 | $24.51 | $23.34 | $24.40 | $23.32 | 87,004,693 |
2016-05-09 | $24.04 | $24.18 | $23.50 | $23.52 | $22.48 | 128,199,042 |
2016-05-06 | $24.69 | $25.44 | $24.56 | $25.13 | $24.01 | 100,082,268 |
2016-05-05 | $23.82 | $24.32 | $23.72 | $24.18 | $23.11 | 88,659,198 |
2016-05-04 | $24.20 | $24.65 | $23.29 | $23.41 | $22.37 | 122,050,718 |
2016-05-03 | $25.49 | $25.53 | $24.47 | $24.66 | $23.56 | 94,115,524 |
2016-05-02 | $26.10 | $26.17 | $25.10 | $25.39 | $24.26 | 84,514,188 |
2016-04-29 | $24.75 | $25.83 | $24.72 | $25.83 | $24.68 | 116,204,657 |
2016-04-28 | $23.48 | $24.40 | $23.42 | $24.28 | $23.20 | 104,254,737 |
2016-04-27 | $23.15 | $23.31 | $22.59 | $23.24 | $22.21 | 56,415,890 |
2016-04-26 | $22.71 | $23.01 | $22.39 | $22.99 | $21.97 | 63,786,541 |
2016-04-25 | $22.73 | $22.89 | $22.37 | $22.46 | $21.46 | 39,890,878 |
2016-04-22 | $22.95 | $23.41 | $22.44 | $22.59 | $21.59 | 101,685,911 |
2016-04-21 | $23.45 | $23.53 | $22.87 | $23.25 | $22.22 | 81,428,650 |
2016-04-20 | $23.24 | $23.82 | $22.71 | $22.84 | $21.83 | 107,908,340 |
2016-04-19 | $23.08 | $23.47 | $22.92 | $23.26 | $22.23 | 101,413,407 |
2016-04-18 | $22.47 | $22.48 | $21.91 | $22.18 | $21.19 | 39,776,004 |
2016-04-15 | $21.75 | $22.31 | $21.45 | $22.20 | $21.21 | 69,037,617 |
2016-04-14 | $22.15 | $22.34 | $21.30 | $21.60 | $20.64 | 100,759,922 |
2016-04-13 | $22.48 | $22.78 | $22.17 | $22.25 | $21.26 | 77,025,332 |
2016-04-12 | $22.78 | $23.06 | $22.36 | $22.88 | $21.86 | 62,243,594 |
2016-04-11 | $21.92 | $22.79 | $21.86 | $22.70 | $21.69 | 121,937,738 |
2016-04-08 | $20.71 | $21.55 | $20.70 | $21.44 | $20.49 | 69,623,699 |
2016-04-07 | $20.59 | $20.86 | $20.52 | $20.78 | $19.86 | 81,836,961 |
2016-04-06 | $19.88 | $20.23 | $19.80 | $20.15 | $19.26 | 35,861,027 |
2016-04-05 | $20.06 | $20.19 | $19.56 | $20.13 | $19.24 | 74,600,528 |
2016-04-04 | $20.05 | $20.05 | $19.51 | $19.53 | $18.66 | 65,755,597 |
2016-04-01 | $19.46 | $20.12 | $19.32 | $20.12 | $19.23 | 58,367,394 |
2016-03-31 | $20.48 | $20.57 | $19.96 | $19.97 | $19.08 | 46,212,893 |
2016-03-30 | $20.23 | $20.50 | $19.85 | $20.23 | $19.33 | 62,116,091 |
2016-03-29 | $19.63 | $20.60 | $19.40 | $20.54 | $19.63 | 123,660,866 |
2016-03-28 | $19.62 | $19.66 | $19.09 | $19.42 | $18.56 | 35,248,069 |
2016-03-24 | $19.25 | $19.60 | $19.07 | $19.46 | $18.60 | 64,725,753 |
2016-03-23 | $19.78 | $19.88 | $19.02 | $19.03 | $18.18 | 156,663,400 |
2016-03-22 | $20.90 | $21.00 | $20.35 | $20.58 | $19.67 | 42,341,645 |
2016-03-21 | $20.50 | $20.78 | $20.31 | $20.57 | $19.66 | 40,146,023 |
2016-03-18 | $20.36 | $20.93 | $20.35 | $20.61 | $19.69 | 66,384,239 |
2016-03-17 | $21.05 | $21.42 | $20.37 | $20.43 | $19.52 | 131,464,861 |
2016-03-16 | $19.22 | $20.96 | $18.98 | $20.86 | $19.93 | 167,168,103 |
2016-03-15 | $19.11 | $19.55 | $18.86 | $19.53 | $18.66 | 73,297,418 |
2016-03-14 | $20.15 | $20.23 | $19.11 | $19.12 | $18.27 | 122,916,356 |
2016-03-11 | $20.24 | $20.58 | $19.84 | $19.98 | $19.09 | 87,901,344 |
2016-03-10 | $19.84 | $20.44 | $19.75 | $20.38 | $19.47 | 100,548,400 |
2016-03-09 | $19.01 | $19.73 | $18.81 | $19.51 | $18.64 | 79,321,246 |
2016-03-08 | $20.62 | $20.73 | $19.39 | $19.42 | $18.56 | 115,950,811 |
2016-03-07 | $20.00 | $20.73 | $19.92 | $20.40 | $19.49 | 109,588,539 |
2016-03-04 | $19.84 | $20.88 | $19.56 | $19.71 | $18.83 | 138,283,760 |
2016-03-03 | $19.16 | $20.02 | $19.10 | $19.82 | $18.94 | 100,298,291 |
2016-03-02 | $18.72 | $19.18 | $18.59 | $19.05 | $18.20 | 79,698,807 |
2016-03-01 | $19.44 | $19.50 | $18.52 | $18.57 | $17.75 | 119,803,242 |
2016-02-29 | $18.96 | $19.40 | $18.92 | $19.38 | $18.52 | 80,128,250 |
2016-02-26 | $18.95 | $19.34 | $18.64 | $18.69 | $17.86 | 117,335,962 |
2016-02-25 | $19.01 | $19.46 | $18.94 | $19.39 | $18.53 | 59,319,429 |
2016-02-24 | $19.44 | $19.85 | $18.80 | $19.11 | $18.26 | 91,239,537 |
2016-02-23 | $18.89 | $19.06 | $18.65 | $18.92 | $18.08 | 73,238,363 |
2016-02-22 | $17.82 | $18.69 | $17.75 | $18.53 | $17.71 | 50,449,010 |
2016-02-19 | $18.61 | $18.89 | $18.28 | $18.38 | $17.56 | 79,090,670 |
2016-02-18 | $17.52 | $18.91 | $17.44 | $18.90 | $18.06 | 106,486,851 |
2016-02-17 | $17.54 | $17.91 | $17.34 | $17.82 | $17.03 | 78,899,013 |
2016-02-16 | $17.94 | $18.31 | $17.20 | $17.21 | $16.45 | 155,617,386 |
2016-02-12 | $17.85 | $18.85 | $17.78 | $18.84 | $18.00 | 93,964,840 |
2016-02-11 | $18.35 | $18.65 | $17.77 | $18.37 | $17.55 | 168,651,580 |
2016-02-10 | $16.72 | $17.16 | $16.15 | $17.14 | $16.38 | 80,293,653 |
2016-02-09 | $17.72 | $17.82 | $16.75 | $16.75 | $16.01 | 122,313,998 |
2016-02-08 | $17.50 | $17.90 | $17.44 | $17.47 | $16.69 | 117,753,065 |
2016-02-05 | $15.75 | $17.12 | $15.57 | $17.05 | $16.29 | 129,394,181 |
2016-02-04 | $15.80 | $16.37 | $15.77 | $16.15 | $15.43 | 122,750,560 |
2016-02-03 | $14.44 | $15.35 | $14.42 | $15.35 | $14.67 | 120,280,204 |
2016-02-02 | $14.48 | $14.57 | $14.11 | $14.30 | $13.66 | 59,438,551 |
2016-02-01 | $14.33 | $14.65 | $14.30 | $14.65 | $14.00 | 48,275,943 |
2016-01-29 | $13.83 | $14.24 | $13.74 | $14.21 | $13.58 | 46,570,002 |
2016-01-28 | $13.87 | $14.19 | $13.73 | $13.86 | $13.24 | 51,294,769 |
2016-01-27 | $13.87 | $14.21 | $13.71 | $14.20 | $13.57 | 60,018,795 |
2016-01-26 | $13.53 | $14.00 | $13.52 | $13.97 | $13.35 | 76,138,309 |
2016-01-25 | $13.26 | $13.40 | $13.16 | $13.38 | $12.79 | 51,084,540 |
2016-01-22 | $12.73 | $13.17 | $12.69 | $13.03 | $12.45 | 32,747,108 |
2016-01-21 | $12.70 | $12.98 | $12.45 | $12.91 | $12.34 | 32,168,406 |
2016-01-20 | $12.78 | $12.92 | $12.52 | $12.85 | $12.28 | 64,906,906 |
2016-01-19 | $13.21 | $13.24 | $12.40 | $12.47 | $11.92 | 76,882,727 |
2016-01-15 | $13.60 | $13.61 | $13.07 | $13.09 | $12.50 | 35,651,913 |
2016-01-14 | $13.46 | $13.59 | $13.00 | $13.13 | $12.55 | 56,293,538 |
2016-01-13 | $13.54 | $13.80 | $13.36 | $13.61 | $13.01 | 39,568,143 |
2016-01-12 | $13.80 | $13.80 | $13.37 | $13.61 | $13.01 | 66,881,377 |
2016-01-11 | $14.57 | $14.61 | $13.82 | $13.92 | $13.30 | 69,792,677 |
2016-01-08 | $14.50 | $14.64 | $14.26 | $14.52 | $13.88 | 66,017,610 |
2016-01-07 | $14.50 | $15.01 | $14.38 | $14.88 | $14.22 | 78,575,121 |
2016-01-06 | $14.22 | $14.35 | $14.15 | $14.25 | $13.62 | 39,859,820 |
2016-01-05 | $14.13 | $14.15 | $13.91 | $14.02 | $13.40 | 29,912,661 |
2016-01-04 | $14.12 | $14.24 | $13.87 | $14.09 | $13.46 | 53,706,843 |
2015-12-31 | $13.66 | $13.75 | $13.60 | $13.72 | $13.11 | 27,521,364 |
2015-12-30 | $13.65 | $13.74 | $13.57 | $13.66 | $13.05 | 40,315,042 |
2015-12-29 | $13.97 | $14.05 | $13.79 | $13.95 | $13.33 | 28,853,291 |
2015-12-28 | $14.03 | $14.04 | $13.67 | $13.79 | $13.18 | 49,715,690 |
2015-12-24 | $14.08 | $14.29 | $14.06 | $14.27 | $13.64 | 24,429,085 |
2015-12-23 | $13.77 | $13.98 | $13.74 | $13.97 | $13.34 | 42,884,355 |
2015-12-22 | $13.73 | $13.92 | $13.63 | $13.68 | $13.07 | 33,459,283 |
2015-12-21 | $13.81 | $13.90 | $13.65 | $13.76 | $13.15 | 70,479,786 |
2015-12-18 | $13.55 | $13.83 | $13.48 | $13.64 | $12.92 | 62,469,818 |
2015-12-17 | $13.68 | $13.68 | $13.30 | $13.34 | $12.64 | 92,531,928 |
2015-12-16 | $13.93 | $14.24 | $13.67 | $14.17 | $13.43 | 82,734,501 |
2015-12-15 | $13.72 | $13.82 | $13.51 | $13.63 | $12.92 | 37,161,529 |
2015-12-14 | $14.28 | $14.32 | $13.56 | $13.56 | $12.85 | 88,250,266 |
2015-12-11 | $14.05 | $14.53 | $14.03 | $14.38 | $13.63 | 47,147,156 |
2015-12-10 | $14.15 | $14.46 | $14.13 | $14.21 | $13.47 | 32,670,420 |
2015-12-09 | $14.42 | $14.53 | $14.09 | $14.27 | $13.52 | 50,909,904 |
2015-12-08 | $14.23 | $14.31 | $13.94 | $14.08 | $13.34 | 58,937,119 |
2015-12-07 | $14.62 | $14.66 | $14.06 | $14.20 | $13.46 | 69,174,563 |
2015-12-04 | $14.23 | $14.86 | $14.23 | $14.83 | $14.05 | 76,940,014 |
2015-12-03 | $14.03 | $14.21 | $13.86 | $14.08 | $13.34 | 51,979,149 |
2015-12-02 | $13.82 | $14.02 | $13.62 | $13.79 | $13.07 | 59,172,011 |
2015-12-01 | $13.85 | $14.20 | $13.69 | $14.16 | $13.42 | 55,231,524 |
2015-11-30 | $13.55 | $13.80 | $13.52 | $13.76 | $13.04 | 43,280,192 |
2015-11-27 | $13.41 | $13.59 | $13.37 | $13.45 | $12.75 | 38,458,224 |
2015-11-25 | $13.65 | $13.95 | $13.56 | $13.71 | $12.99 | 35,073,085 |
2015-11-24 | $13.60 | $13.88 | $13.49 | $13.84 | $13.11 | 59,250,939 |
2015-11-23 | $13.35 | $13.48 | $13.25 | $13.33 | $12.63 | 26,677,887 |
2015-11-20 | $14.03 | $14.07 | $13.34 | $13.40 | $12.70 | 67,609,461 |
2015-11-19 | $13.69 | $14.06 | $13.67 | $13.97 | $13.24 | 57,802,263 |
2015-11-18 | $13.15 | $13.58 | $12.92 | $13.49 | $12.78 | 69,225,090 |
2015-11-17 | $13.62 | $13.66 | $13.05 | $13.08 | $12.39 | 70,957,408 |
2015-11-16 | $13.74 | $13.86 | $13.63 | $13.74 | $13.02 | 24,219,722 |
2015-11-13 | $13.44 | $13.68 | $13.40 | $13.62 | $12.91 | 31,477,177 |
2015-11-12 | $13.33 | $13.79 | $13.29 | $13.47 | $12.76 | 41,790,827 |
2015-11-11 | $13.54 | $13.66 | $13.44 | $13.65 | $12.93 | 29,725,669 |
2015-11-10 | $13.57 | $13.72 | $13.42 | $13.47 | $12.76 | 54,215,892 |
2015-11-09 | $13.46 | $13.84 | $13.31 | $13.83 | $13.11 | 76,432,457 |
2015-11-06 | $13.64 | $13.72 | $13.41 | $13.46 | $12.75 | 73,794,448 |
2015-11-05 | $14.63 | $14.63 | $14.01 | $14.08 | $13.34 | 89,847,382 |
2015-11-04 | $15.05 | $15.22 | $14.60 | $14.62 | $13.85 | 47,738,236 |
2015-11-03 | $14.76 | $15.11 | $14.71 | $14.94 | $14.16 | 27,629,466 |
2015-11-02 | $14.80 | $15.18 | $14.63 | $15.02 | $14.23 | 40,928,114 |
2015-10-30 | $15.07 | $15.39 | $14.95 | $14.96 | $14.18 | 42,003,165 |
2015-10-29 | $15.64 | $15.78 | $15.04 | $15.12 | $14.33 | 87,341,576 |
2015-10-28 | $16.41 | $16.81 | $15.60 | $15.89 | $15.06 | 76,249,161 |
2015-10-27 | $15.92 | $16.21 | $15.79 | $16.04 | $15.20 | 25,160,781 |
2015-10-26 | $16.48 | $16.48 | $16.00 | $16.01 | $15.17 | 58,216,341 |
2015-10-23 | $16.34 | $16.66 | $15.93 | $16.52 | $15.65 | 65,417,223 |
2015-10-22 | $15.81 | $16.27 | $15.78 | $16.12 | $15.28 | 48,057,226 |
2015-10-21 | $16.10 | $16.17 | $15.73 | $15.85 | $15.02 | 63,686,829 |
2015-10-20 | $15.90 | $16.52 | $15.89 | $16.33 | $15.47 | 88,202,890 |
2015-10-19 | $16.32 | $16.43 | $15.61 | $15.70 | $14.88 | 111,747,804 |
2015-10-16 | $16.84 | $16.99 | $16.37 | $16.39 | $15.53 | 65,976,635 |
2015-10-15 | $16.61 | $17.04 | $16.48 | $16.89 | $16.00 | 46,677,602 |
2015-10-14 | $16.24 | $16.99 | $16.17 | $16.90 | $16.01 | 126,774,359 |
2015-10-13 | $15.79 | $16.14 | $15.68 | $15.87 | $15.04 | 48,817,621 |
2015-10-12 | $16.61 | $16.61 | $15.62 | $15.78 | $14.95 | 73,832,637 |
2015-10-09 | $15.97 | $16.27 | $15.85 | $16.26 | $15.41 | 86,931,787 |
2015-10-08 | $15.36 | $16.15 | $15.32 | $15.41 | $14.60 | 62,811,017 |
2015-10-07 | $15.70 | $15.83 | $15.37 | $15.61 | $14.79 | 53,676,261 |
2015-10-06 | $15.52 | $15.77 | $15.23 | $15.68 | $14.86 | 92,587,172 |
2015-10-05 | $14.60 | $15.18 | $14.58 | $15.12 | $14.33 | 102,187,652 |
2015-10-02 | $13.95 | $14.50 | $13.88 | $14.49 | $13.73 | 98,237,126 |
2015-10-01 | $13.79 | $13.99 | $13.35 | $13.41 | $12.71 | 54,067,708 |
2015-09-30 | $13.22 | $13.74 | $13.19 | $13.73 | $13.01 | 39,778,945 |
2015-09-29 | $13.47 | $13.68 | $13.30 | $13.41 | $12.71 | 34,732,629 |
2015-09-28 | $13.62 | $13.72 | $13.29 | $13.32 | $12.62 | 55,146,248 |
2015-09-25 | $13.96 | $14.11 | $13.88 | $13.98 | $13.25 | 34,885,200 |
2015-09-24 | $13.62 | $14.28 | $13.56 | $14.22 | $13.47 | 102,631,162 |
2015-09-23 | $13.64 | $13.69 | $13.23 | $13.26 | $12.57 | 37,996,449 |
2015-09-22 | $13.67 | $13.71 | $13.31 | $13.36 | $12.66 | 73,762,028 |
2015-09-21 | $14.27 | $14.36 | $13.99 | $14.00 | $13.27 | 58,498,514 |
2015-09-18 | $14.60 | $14.71 | $14.18 | $14.48 | $13.72 | 53,111,926 |
2015-09-17 | $13.72 | $14.44 | $13.66 | $14.27 | $13.52 | 79,245,426 |
2015-09-16 | $13.38 | $13.93 | $13.37 | $13.89 | $13.16 | 81,306,552 |
2015-09-15 | $13.05 | $13.32 | $12.99 | $13.11 | $12.42 | 26,398,040 |
2015-09-14 | $13.06 | $13.34 | $12.91 | $13.07 | $12.39 | 37,077,439 |
2015-09-11 | $13.00 | $13.28 | $12.62 | $13.21 | $12.52 | 63,777,383 |
2015-09-10 | $13.35 | $13.42 | $13.08 | $13.12 | $12.43 | 33,064,286 |
2015-09-09 | $13.36 | $13.52 | $13.10 | $13.13 | $12.44 | 54,365,173 |
2015-09-08 | $13.53 | $13.74 | $13.34 | $13.55 | $12.84 | 36,828,668 |
2015-09-04 | $13.28 | $13.43 | $13.06 | $13.39 | $12.69 | 45,569,737 |
2015-09-03 | $13.39 | $14.03 | $13.36 | $13.38 | $12.68 | 49,765,417 |
2015-09-02 | $13.73 | $13.90 | $13.33 | $13.63 | $12.92 | 38,689,118 |
2015-09-01 | $14.20 | $14.37 | $13.67 | $13.67 | $12.95 | 56,969,224 |
2015-08-31 | $13.93 | $14.11 | $13.59 | $14.11 | $13.37 | 57,047,822 |
2015-08-28 | $13.77 | $14.41 | $13.75 | $14.25 | $13.50 | 94,380,073 |
2015-08-27 | $13.10 | $13.91 | $13.01 | $13.79 | $13.07 | 110,975,853 |
2015-08-26 | $13.48 | $13.49 | $12.96 | $13.04 | $12.36 | 97,895,390 |
2015-08-25 | $14.52 | $14.53 | $13.58 | $13.67 | $12.95 | 72,328,232 |
2015-08-24 | $15.16 | $15.61 | $14.07 | $14.13 | $13.39 | 131,856,636 |
2015-08-21 | $16.14 | $16.16 | $15.24 | $15.39 | $14.58 | 84,168,545 |
2015-08-20 | $15.69 | $16.05 | $15.57 | $15.82 | $14.99 | 86,899,959 |
2015-08-19 | $14.90 | $15.28 | $14.88 | $15.20 | $14.40 | 65,821,292 |
2015-08-18 | $14.74 | $14.92 | $14.51 | $14.77 | $14.00 | 52,905,322 |
2015-08-17 | $14.80 | $15.11 | $14.75 | $15.04 | $14.25 | 66,965,978 |
2015-08-14 | $14.92 | $14.99 | $14.36 | $14.49 | $13.73 | 33,094,266 |
2015-08-13 | $15.05 | $15.21 | $14.54 | $14.64 | $13.87 | 101,936,277 |
2015-08-12 | $14.81 | $15.53 | $14.78 | $15.52 | $14.71 | 123,217,213 |
2015-08-11 | $14.44 | $14.53 | $13.94 | $14.52 | $13.76 | 55,172,850 |
2015-08-10 | $13.57 | $14.29 | $13.36 | $14.29 | $13.54 | 91,366,647 |
2015-08-07 | $13.42 | $13.85 | $13.33 | $13.40 | $12.70 | 50,618,230 |
2015-08-06 | $13.21 | $13.69 | $13.11 | $13.37 | $12.67 | 69,100,622 |
2015-08-05 | $13.42 | $13.54 | $13.01 | $13.09 | $12.40 | 40,268,624 |
VanEck Gold Miners ETF (GDX) News Headlines
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
The major averages rose on Monday, with chip stocks like Broadcom and Nvidia rising. Here's what CNBC is watching going into Tuesday.
cnbc.com Feb. 10, 2025Wednesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 ended Tuesday near flat as investors contended with tariffs and Fed Chair Powell's stance on rates. What's on CNBC's radar going into Wed…
cnbc.com Feb. 11, 2025Thursday’s big stock stories: What’s likely to move the market in the next trading session
The major averages posted modest gains on Wednesday, with the S&P 500 closing at another record. Here's what's on CNBC's radar going into Thursday.
cnbc.com Feb. 19, 2025Recent VanEck Gold Miners ETF (GDX) News
Similar Companies to VanEck Gold Miners ETF (GDX) 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 | -- | -- | -- |