VanEck Junior Gold Miners ETF (GDXJ) Exchange: NYSE ARCA
Data as of June 25, 2025
$67.20 ($-1.64) -2.38%
VanEck Junior Gold Miners ETF - Daily Information
Click for more stock information on VanEck Junior Gold Miners ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $68.05 |
Previous Close | $67.20 |
High | $68.95 |
Low | $67.16 |
Adjusted Open | $68.05 |
Previous Adjusted Close | $67.20 |
Adjusted High | $68.95 |
Adjusted Low | $67.16 |
About VanEck Junior Gold Miners ETF (GDXJ)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Fund will normally invest at least 80% of its total assets in companies that are involved in the gold mining industry (the “80% policy”). To be initially eligible for the Junior Gold Miners Index, companies must generate at least 50% of their revenues from gold and/or silver mining/royalties/streaming or have mining projects with the potential to generate at least 50% of their revenues from gold and/or silver when developed. Such companies may include small- and medium-capitalization companies and foreign issuers. As of December 31, 2019, the Junior Gold Miners Index included 68 securities of companies with a market capitalization range of between approximately $158.8 million and $6.6 billion and a weighted average market capitalization of $3.1 billion. These amounts are subject to change. The Fund’s 80% 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 Junior Gold Miners Index by investing in a portfolio of securities that generally replicates the Junior 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 Junior 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 Junior Gold Miners Index but also may reduce some of the risks of active management, such as poor security selection. As of December 31, 2019, approximately 84.2% of the Junior Gold Miners Index was comprised of securities of gold mining companies. 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 Junior 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, and the silver mining industry represented a significant portion of the Fund.
Invest in VanEck Junior Gold Miners ETF (GDXJ)
Historical Stock Data for VanEck Junior Gold Miners ETF (GDXJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-20 | $68.05 | $68.95 | $67.16 | $67.20 | $67.20 | 5,929,679 |
2025-06-18 | $69.62 | $69.78 | $68.52 | $68.84 | $68.84 | 3,371,044 |
2025-06-17 | $70.00 | $70.21 | $69.15 | $69.73 | $69.73 | 2,643,142 |
2025-06-16 | $70.52 | $70.85 | $69.40 | $69.62 | $69.62 | 4,437,184 |
2025-06-13 | $71.55 | $71.71 | $70.88 | $71.23 | $71.23 | 4,910,546 |
2025-06-12 | $69.94 | $71.03 | $69.83 | $70.61 | $70.61 | 5,192,387 |
2025-06-11 | $68.62 | $69.15 | $68.41 | $68.97 | $68.97 | 2,301,587 |
2025-06-10 | $69.88 | $70.14 | $68.04 | $68.51 | $68.51 | 4,233,015 |
2025-06-09 | $69.32 | $70.04 | $69.08 | $69.61 | $69.61 | 3,706,698 |
2025-06-06 | $70.41 | $70.88 | $68.80 | $69.00 | $69.00 | 6,325,101 |
2025-06-05 | $70.36 | $71.84 | $69.80 | $70.72 | $70.72 | 6,760,906 |
2025-06-04 | $69.17 | $69.65 | $68.66 | $69.23 | $69.23 | 3,795,229 |
2025-06-03 | $68.35 | $68.73 | $67.66 | $68.70 | $68.70 | 4,836,706 |
2025-06-02 | $66.68 | $69.76 | $66.65 | $69.44 | $69.44 | 10,113,427 |
2025-05-30 | $64.02 | $65.34 | $63.88 | $65.32 | $65.32 | 4,415,642 |
2025-05-29 | $65.14 | $65.48 | $64.19 | $64.58 | $64.58 | 3,403,510 |
2025-05-28 | $63.92 | $64.67 | $63.86 | $64.65 | $64.65 | 3,748,649 |
2025-05-27 | $63.30 | $64.44 | $63.19 | $63.72 | $63.72 | 4,966,111 |
2025-05-23 | $64.34 | $65.01 | $63.57 | $64.67 | $64.67 | 6,013,237 |
2025-05-22 | $63.12 | $63.43 | $62.27 | $62.82 | $62.82 | 4,012,448 |
2025-05-21 | $62.42 | $63.51 | $62.42 | $63.18 | $63.18 | 4,222,339 |
2025-05-20 | $60.25 | $62.37 | $60.10 | $62.27 | $62.27 | 7,655,832 |
2025-05-19 | $59.64 | $60.27 | $59.26 | $60.24 | $60.24 | 5,147,251 |
2025-05-16 | $57.63 | $58.71 | $57.46 | $58.71 | $58.71 | 5,202,932 |
2025-05-15 | $58.60 | $59.24 | $57.84 | $59.21 | $59.21 | 5,814,525 |
2025-05-14 | $57.98 | $58.26 | $57.40 | $57.88 | $57.88 | 7,900,770 |
2025-05-13 | $59.30 | $59.72 | $58.69 | $59.31 | $59.31 | 4,870,081 |
2025-05-12 | $61.24 | $61.31 | $58.91 | $59.12 | $59.12 | 12,258,875 |
2025-05-09 | $62.92 | $64.48 | $62.44 | $64.33 | $64.33 | 4,872,982 |
2025-05-08 | $63.26 | $63.56 | $61.83 | $61.92 | $61.92 | 5,785,998 |
2025-05-07 | $63.01 | $63.71 | $62.41 | $62.87 | $62.87 | 5,138,884 |
2025-05-06 | $62.84 | $64.77 | $62.40 | $64.64 | $64.64 | 9,386,583 |
2025-05-05 | $61.08 | $61.19 | $60.08 | $61.07 | $61.07 | 5,712,206 |
2025-05-02 | $59.93 | $60.21 | $58.38 | $58.71 | $58.71 | 3,769,691 |
2025-05-01 | $59.82 | $59.82 | $58.56 | $58.73 | $58.73 | 8,162,883 |
2025-04-30 | $60.05 | $61.42 | $60.05 | $61.40 | $61.40 | 3,325,949 |
2025-04-29 | $60.96 | $61.65 | $60.59 | $60.65 | $60.65 | 2,924,910 |
2025-04-28 | $60.77 | $61.59 | $60.13 | $61.57 | $61.57 | 4,925,688 |
2025-04-25 | $60.25 | $61.11 | $60.13 | $61.04 | $61.04 | 4,373,580 |
2025-04-24 | $62.25 | $62.45 | $61.17 | $62.26 | $62.26 | 3,626,395 |
2025-04-23 | $60.74 | $61.82 | $60.05 | $60.87 | $60.87 | 11,129,690 |
2025-04-22 | $65.35 | $65.40 | $62.44 | $62.63 | $62.63 | 8,876,813 |
2025-04-21 | $66.22 | $66.80 | $64.04 | $65.11 | $65.11 | 6,937,832 |
2025-04-17 | $64.52 | $64.85 | $63.15 | $64.12 | $64.12 | 7,032,214 |
2025-04-16 | $65.38 | $66.18 | $64.40 | $65.14 | $65.14 | 8,263,847 |
2025-04-15 | $62.84 | $63.34 | $62.44 | $62.97 | $62.97 | 3,346,191 |
2025-04-14 | $60.53 | $62.33 | $60.10 | $62.19 | $62.19 | 5,113,030 |
2025-04-11 | $60.41 | $61.58 | $60.17 | $61.22 | $61.22 | 7,848,161 |
2025-04-10 | $55.77 | $58.82 | $55.63 | $58.23 | $58.23 | 8,964,089 |
2025-04-09 | $52.87 | $56.18 | $52.13 | $55.80 | $55.80 | 12,446,741 |
2025-04-08 | $53.14 | $53.36 | $50.14 | $50.50 | $50.50 | 4,999,482 |
2025-04-07 | $50.26 | $53.83 | $49.33 | $50.51 | $50.51 | 12,534,258 |
2025-04-04 | $54.88 | $54.92 | $50.83 | $51.38 | $51.38 | 13,591,811 |
2025-04-03 | $54.46 | $57.77 | $54.06 | $56.57 | $56.57 | 6,595,026 |
2025-04-02 | $56.62 | $57.16 | $56.04 | $56.73 | $56.73 | 4,072,780 |
2025-04-01 | $57.11 | $57.45 | $56.26 | $56.91 | $56.91 | 3,142,833 |
2025-03-31 | $57.10 | $57.28 | $55.14 | $57.20 | $57.20 | 3,694,396 |
2025-03-28 | $57.85 | $58.60 | $56.59 | $56.85 | $56.85 | 4,242,378 |
2025-03-27 | $56.60 | $57.57 | $56.09 | $57.46 | $57.46 | 4,165,510 |
2025-03-26 | $56.47 | $56.66 | $55.61 | $55.72 | $55.72 | 3,147,941 |
2025-03-25 | $56.16 | $57.35 | $56.08 | $56.22 | $56.22 | 2,969,972 |
2025-03-24 | $55.85 | $56.02 | $55.17 | $55.22 | $55.22 | 2,393,631 |
2025-03-21 | $55.53 | $55.73 | $54.68 | $55.53 | $55.53 | 4,083,342 |
2025-03-20 | $55.70 | $56.62 | $55.38 | $56.38 | $56.38 | 2,648,297 |
2025-03-19 | $56.33 | $56.78 | $55.70 | $56.54 | $56.54 | 3,744,954 |
2025-03-18 | $57.22 | $57.65 | $56.30 | $56.39 | $56.39 | 4,738,560 |
2025-03-17 | $55.17 | $56.53 | $55.11 | $56.49 | $56.49 | 4,658,828 |
2025-03-14 | $55.07 | $55.35 | $54.45 | $54.99 | $54.99 | 4,510,848 |
2025-03-13 | $53.00 | $54.72 | $52.81 | $54.46 | $54.46 | 7,458,180 |
2025-03-12 | $51.36 | $52.82 | $51.29 | $52.63 | $52.63 | 3,626,473 |
2025-03-11 | $50.31 | $52.04 | $50.26 | $51.89 | $51.89 | 4,669,816 |
2025-03-10 | $51.28 | $51.70 | $49.36 | $49.78 | $49.78 | 5,972,848 |
2025-03-07 | $51.24 | $52.57 | $50.79 | $51.97 | $51.97 | 5,414,752 |
2025-03-06 | $51.15 | $52.19 | $51.07 | $51.32 | $51.32 | 3,130,785 |
2025-03-05 | $49.52 | $51.69 | $49.42 | $51.68 | $51.68 | 5,202,140 |
2025-03-04 | $49.45 | $50.05 | $48.11 | $49.42 | $49.42 | 4,474,991 |
2025-03-03 | $49.41 | $50.17 | $48.28 | $48.62 | $48.62 | 3,172,853 |
2025-02-28 | $47.64 | $48.72 | $47.29 | $48.66 | $48.66 | 3,936,908 |
2025-02-27 | $49.85 | $50.14 | $48.34 | $48.38 | $48.38 | 5,613,717 |
2025-02-26 | $49.28 | $50.96 | $49.18 | $50.61 | $50.61 | 2,937,505 |
2025-02-25 | $50.50 | $50.69 | $48.97 | $49.95 | $49.95 | 3,691,943 |
2025-02-24 | $50.89 | $51.00 | $49.62 | $50.77 | $50.77 | 2,683,111 |
2025-02-21 | $52.25 | $52.35 | $50.24 | $50.37 | $50.37 | 6,093,538 |
2025-02-20 | $51.25 | $52.91 | $51.25 | $52.49 | $52.49 | 4,935,659 |
2025-02-19 | $51.18 | $51.23 | $50.63 | $51.02 | $51.02 | 2,964,551 |
2025-02-18 | $51.42 | $51.59 | $50.87 | $51.22 | $51.22 | 5,321,588 |
2025-02-14 | $52.66 | $52.84 | $50.57 | $50.68 | $50.68 | 6,138,817 |
2025-02-13 | $52.12 | $52.55 | $51.54 | $52.55 | $52.55 | 4,633,770 |
2025-02-12 | $51.06 | $52.60 | $50.98 | $52.23 | $52.23 | 3,910,474 |
2025-02-11 | $51.66 | $52.07 | $51.34 | $51.34 | $51.34 | 3,813,143 |
2025-02-10 | $52.47 | $52.63 | $51.84 | $52.10 | $52.10 | 5,508,628 |
2025-02-07 | $51.60 | $52.09 | $50.90 | $50.94 | $50.94 | 5,076,815 |
2025-02-06 | $51.38 | $51.49 | $50.83 | $51.33 | $51.33 | 3,796,585 |
2025-02-05 | $50.76 | $52.19 | $50.70 | $51.52 | $51.52 | 5,158,892 |
2025-02-04 | $49.60 | $50.43 | $49.56 | $50.27 | $50.27 | 3,668,619 |
2025-02-03 | $48.65 | $49.90 | $48.41 | $49.13 | $49.13 | 5,518,652 |
2025-01-31 | $49.34 | $49.45 | $48.18 | $48.37 | $48.37 | 4,556,218 |
2025-01-30 | $48.35 | $49.76 | $48.25 | $49.20 | $49.20 | 5,650,257 |
2025-01-29 | $46.83 | $47.73 | $46.64 | $47.37 | $47.37 | 2,710,740 |
2025-01-28 | $46.43 | $47.08 | $46.22 | $46.93 | $46.93 | 2,541,368 |
2025-01-27 | $46.88 | $46.94 | $45.69 | $46.23 | $46.23 | 5,122,043 |
2025-01-24 | $47.68 | $47.88 | $47.43 | $47.63 | $47.63 | 4,831,806 |
2025-01-23 | $46.46 | $47.03 | $46.07 | $47.01 | $47.01 | 3,332,201 |
2025-01-22 | $47.38 | $47.80 | $46.73 | $47.08 | $47.08 | 2,997,664 |
2025-01-21 | $46.46 | $47.47 | $46.46 | $47.05 | $47.05 | 3,631,403 |
2025-01-17 | $45.63 | $46.36 | $45.22 | $46.02 | $46.02 | 3,973,768 |
2025-01-16 | $46.34 | $46.67 | $45.80 | $45.80 | $45.80 | 2,378,589 |
2025-01-15 | $46.63 | $46.63 | $45.37 | $46.09 | $46.09 | 4,575,740 |
2025-01-14 | $44.59 | $46.06 | $44.52 | $45.85 | $45.85 | 4,578,928 |
2025-01-13 | $44.70 | $44.71 | $43.95 | $44.32 | $44.32 | 5,139,477 |
2025-01-10 | $46.15 | $46.48 | $45.05 | $45.32 | $45.32 | 4,319,113 |
2025-01-08 | $44.81 | $45.42 | $44.61 | $45.35 | $45.35 | 3,414,564 |
2025-01-07 | $44.91 | $45.43 | $44.05 | $44.34 | $44.34 | 4,412,016 |
2025-01-06 | $44.22 | $44.71 | $43.73 | $43.79 | $43.79 | 3,150,097 |
2025-01-03 | $44.63 | $44.73 | $44.21 | $44.25 | $44.25 | 3,088,435 |
2025-01-02 | $43.47 | $44.91 | $43.46 | $44.83 | $44.83 | 5,527,269 |
2024-12-31 | $42.19 | $42.95 | $42.15 | $42.75 | $42.75 | 2,454,138 |
2024-12-30 | $42.57 | $42.75 | $41.85 | $42.32 | $42.32 | 4,173,954 |
2024-12-27 | $42.88 | $43.14 | $42.60 | $43.05 | $43.05 | 3,067,414 |
2024-12-26 | $43.59 | $43.77 | $43.23 | $43.55 | $43.55 | 3,236,397 |
2024-12-24 | $43.65 | $43.74 | $42.92 | $43.27 | $43.27 | 2,274,810 |
2024-12-23 | $43.15 | $43.54 | $42.73 | $43.48 | $43.48 | 3,652,207 |
2024-12-20 | $44.26 | $45.08 | $44.14 | $44.37 | $44.37 | 5,314,887 |
2024-12-19 | $44.73 | $44.94 | $43.87 | $44.03 | $44.03 | 3,712,111 |
2024-12-18 | $46.37 | $46.47 | $44.10 | $44.25 | $44.25 | 6,707,183 |
2024-12-17 | $46.14 | $46.78 | $45.89 | $46.51 | $46.51 | 3,331,645 |
2024-12-16 | $47.24 | $47.36 | $46.60 | $46.67 | $46.67 | 3,704,265 |
2024-12-13 | $48.17 | $48.17 | $46.81 | $47.01 | $47.01 | 4,872,466 |
2024-12-12 | $49.36 | $49.57 | $48.36 | $48.38 | $48.38 | 6,887,765 |
2024-12-11 | $49.80 | $51.03 | $49.44 | $50.84 | $50.84 | 4,550,745 |
2024-12-10 | $49.83 | $50.28 | $49.24 | $49.30 | $49.30 | 3,399,432 |
2024-12-09 | $48.88 | $50.55 | $48.85 | $49.26 | $49.26 | 8,700,374 |
2024-12-06 | $48.21 | $48.28 | $47.14 | $47.31 | $47.31 | 3,610,541 |
2024-12-05 | $48.50 | $49.11 | $48.06 | $48.51 | $48.51 | 2,884,160 |
2024-12-04 | $48.36 | $48.85 | $48.12 | $48.26 | $48.26 | 2,546,509 |
2024-12-03 | $47.41 | $48.89 | $47.30 | $48.27 | $48.27 | 4,407,104 |
2024-12-02 | $47.63 | $47.68 | $46.76 | $46.86 | $46.86 | 3,109,485 |
2024-11-29 | $47.77 | $48.06 | $47.52 | $47.68 | $47.68 | 2,336,366 |
2024-11-27 | $47.25 | $47.82 | $46.99 | $47.17 | $47.17 | 5,076,830 |
2024-11-26 | $46.89 | $46.99 | $46.42 | $46.67 | $46.67 | 3,181,381 |
2024-11-25 | $46.86 | $47.25 | $46.39 | $46.82 | $46.82 | 8,052,050 |
2024-11-22 | $48.73 | $48.81 | $48.10 | $48.34 | $48.34 | 4,461,861 |
2024-11-21 | $48.24 | $48.51 | $47.62 | $48.43 | $48.43 | 6,456,632 |
2024-11-20 | $47.87 | $48.01 | $47.48 | $47.67 | $47.67 | 3,214,349 |
2024-11-19 | $48.00 | $48.22 | $47.21 | $48.18 | $48.18 | 4,483,307 |
2024-11-18 | $46.54 | $47.89 | $46.54 | $47.33 | $47.33 | 8,263,472 |
2024-11-15 | $45.59 | $46.16 | $45.00 | $45.11 | $45.11 | 4,671,348 |
2024-11-14 | $44.87 | $45.71 | $44.76 | $45.36 | $45.36 | 6,136,587 |
2024-11-13 | $46.70 | $46.82 | $45.10 | $45.13 | $45.13 | 4,754,336 |
2024-11-12 | $46.53 | $46.68 | $45.41 | $45.98 | $45.98 | 8,989,670 |
2024-11-11 | $47.66 | $48.11 | $45.91 | $46.87 | $46.87 | 11,137,848 |
2024-11-08 | $49.93 | $50.06 | $48.86 | $49.52 | $49.52 | 6,596,036 |
2024-11-07 | $49.36 | $50.57 | $48.98 | $50.32 | $50.32 | 5,697,703 |
2024-11-06 | $48.21 | $49.59 | $47.66 | $49.00 | $49.00 | 9,019,405 |
2024-11-05 | $51.17 | $51.62 | $50.47 | $50.74 | $50.74 | 5,099,573 |
2024-11-04 | $51.39 | $51.56 | $50.51 | $50.65 | $50.65 | 2,889,034 |
2024-11-01 | $51.84 | $52.18 | $50.80 | $50.84 | $50.84 | 3,411,702 |
2024-10-31 | $52.18 | $52.27 | $50.73 | $51.58 | $51.58 | 5,990,664 |
2024-10-30 | $53.66 | $53.68 | $52.23 | $53.02 | $53.02 | 3,902,044 |
2024-10-29 | $53.14 | $53.87 | $52.91 | $53.77 | $53.77 | 4,470,085 |
2024-10-28 | $52.81 | $53.15 | $52.54 | $52.64 | $52.64 | 2,001,273 |
2024-10-25 | $53.68 | $53.97 | $52.68 | $52.87 | $52.87 | 5,181,096 |
2024-10-24 | $54.79 | $54.80 | $52.74 | $53.78 | $53.78 | 4,215,407 |
2024-10-23 | $54.62 | $54.68 | $53.48 | $54.07 | $54.07 | 5,840,292 |
2024-10-22 | $54.95 | $55.58 | $54.83 | $55.35 | $55.35 | 4,942,389 |
2024-10-21 | $55.00 | $55.25 | $53.91 | $54.05 | $54.05 | 4,215,953 |
2024-10-18 | $52.07 | $54.10 | $51.92 | $53.87 | $53.87 | 6,808,779 |
2024-10-17 | $51.39 | $51.95 | $50.96 | $51.35 | $51.35 | 3,323,903 |
2024-10-16 | $51.02 | $51.74 | $50.68 | $50.74 | $50.74 | 4,761,471 |
2024-10-15 | $49.69 | $50.34 | $49.33 | $50.31 | $50.31 | 4,228,411 |
2024-10-14 | $49.50 | $49.91 | $49.00 | $49.60 | $49.60 | 2,453,376 |
2024-10-11 | $49.55 | $50.13 | $49.47 | $49.53 | $49.53 | 3,734,860 |
2024-10-10 | $47.62 | $49.38 | $47.52 | $49.27 | $49.27 | 6,152,158 |
2024-10-09 | $47.26 | $47.56 | $46.71 | $47.51 | $47.51 | 3,887,576 |
2024-10-08 | $47.55 | $47.86 | $46.84 | $47.77 | $47.77 | 3,157,275 |
2024-10-07 | $48.20 | $48.23 | $47.45 | $47.78 | $47.78 | 3,364,600 |
2024-10-04 | $48.63 | $49.82 | $48.34 | $48.64 | $48.64 | 4,148,130 |
2024-10-03 | $48.75 | $48.85 | $48.10 | $48.52 | $48.52 | 4,852,564 |
2024-10-02 | $49.71 | $50.06 | $48.99 | $49.50 | $49.50 | 3,556,393 |
2024-10-01 | $49.53 | $50.13 | $49.00 | $49.76 | $49.76 | 4,319,792 |
2024-09-30 | $49.35 | $49.48 | $48.25 | $48.81 | $48.81 | 4,145,845 |
2024-09-27 | $51.15 | $51.36 | $49.42 | $49.62 | $49.62 | 6,423,290 |
2024-09-26 | $51.31 | $51.74 | $50.71 | $51.19 | $51.19 | 5,453,014 |
2024-09-25 | $50.90 | $51.28 | $50.43 | $50.53 | $50.53 | 5,143,737 |
2024-09-24 | $49.90 | $51.25 | $49.44 | $51.12 | $51.12 | 6,318,725 |
2024-09-23 | $49.76 | $50.48 | $49.18 | $49.20 | $49.20 | 3,898,565 |
2024-09-20 | $49.46 | $49.99 | $49.09 | $49.71 | $49.71 | 6,551,216 |
2024-09-19 | $49.21 | $49.28 | $48.28 | $48.71 | $48.71 | 5,196,833 |
2024-09-18 | $48.91 | $50.36 | $47.50 | $47.58 | $47.58 | 8,786,525 |
2024-09-17 | $48.77 | $49.26 | $48.32 | $48.40 | $48.40 | 3,684,909 |
2024-09-16 | $48.91 | $49.41 | $48.60 | $48.99 | $48.99 | 4,953,964 |
2024-09-13 | $48.64 | $49.23 | $48.45 | $48.98 | $48.98 | 7,601,888 |
2024-09-12 | $45.60 | $47.89 | $45.41 | $47.59 | $47.59 | 10,161,315 |
2024-09-11 | $43.94 | $44.67 | $43.30 | $44.63 | $44.63 | 3,799,560 |
2024-09-10 | $43.43 | $44.13 | $42.95 | $44.10 | $44.10 | 3,084,885 |
2024-09-09 | $42.91 | $43.41 | $42.87 | $43.25 | $43.25 | 2,734,491 |
2024-09-06 | $43.90 | $44.06 | $42.51 | $42.62 | $42.62 | 5,245,441 |
2024-09-05 | $43.93 | $44.58 | $43.85 | $44.09 | $44.09 | 4,953,561 |
2024-09-04 | $43.26 | $44.05 | $43.15 | $43.35 | $43.35 | 3,680,484 |
2024-09-03 | $45.33 | $45.33 | $43.38 | $43.70 | $43.70 | 7,948,611 |
2024-08-30 | $46.29 | $46.46 | $45.50 | $45.97 | $45.97 | 3,783,023 |
2024-08-29 | $45.97 | $46.68 | $45.97 | $46.40 | $46.40 | 2,679,594 |
2024-08-28 | $46.48 | $46.59 | $45.49 | $45.96 | $45.96 | 4,640,554 |
2024-08-27 | $47.09 | $47.26 | $46.71 | $47.14 | $47.14 | 2,243,837 |
2024-08-26 | $47.95 | $48.07 | $47.23 | $47.42 | $47.42 | 2,312,612 |
2024-08-23 | $47.53 | $48.04 | $46.97 | $47.73 | $47.73 | 3,768,677 |
2024-08-22 | $47.46 | $47.53 | $46.55 | $46.81 | $46.81 | 5,565,472 |
2024-08-21 | $47.74 | $48.42 | $47.37 | $48.33 | $48.33 | 4,067,455 |
2024-08-20 | $48.18 | $48.47 | $47.40 | $47.76 | $47.76 | 4,826,398 |
2024-08-19 | $46.15 | $47.60 | $46.15 | $47.57 | $47.57 | 4,293,298 |
2024-08-16 | $45.68 | $46.55 | $45.37 | $46.53 | $46.53 | 5,401,772 |
2024-08-15 | $44.89 | $45.33 | $44.26 | $45.11 | $45.11 | 3,270,665 |
2024-08-14 | $44.53 | $44.87 | $44.10 | $44.71 | $44.71 | 2,896,791 |
2024-08-13 | $44.02 | $45.09 | $44.00 | $44.94 | $44.94 | 3,865,281 |
2024-08-12 | $43.10 | $44.43 | $42.87 | $44.15 | $44.15 | 7,450,042 |
2024-08-09 | $42.56 | $42.79 | $41.97 | $42.59 | $42.59 | 2,508,667 |
2024-08-08 | $41.79 | $42.46 | $41.18 | $42.22 | $42.22 | 4,729,112 |
2024-08-07 | $43.20 | $43.30 | $41.05 | $41.22 | $41.22 | 6,119,647 |
2024-08-06 | $41.82 | $42.96 | $41.48 | $42.43 | $42.43 | 3,891,226 |
2024-08-05 | $40.73 | $42.39 | $40.26 | $42.07 | $42.07 | 9,764,633 |
2024-08-02 | $45.53 | $45.82 | $43.24 | $43.70 | $43.70 | 6,976,543 |
2024-08-01 | $46.05 | $46.30 | $44.25 | $44.91 | $44.91 | 5,605,043 |
2024-07-31 | $45.69 | $46.32 | $45.45 | $46.17 | $46.17 | 5,498,947 |
2024-07-30 | $44.90 | $45.04 | $44.20 | $44.82 | $44.82 | 3,176,076 |
2024-07-29 | $44.62 | $44.65 | $43.61 | $44.55 | $44.55 | 2,971,215 |
2024-07-26 | $44.45 | $44.70 | $44.09 | $44.43 | $44.43 | 2,868,450 |
2024-07-25 | $44.09 | $44.42 | $43.64 | $43.90 | $43.90 | 6,778,358 |
2024-07-24 | $46.39 | $47.16 | $45.25 | $45.27 | $45.27 | 4,141,672 |
2024-07-23 | $45.79 | $46.00 | $45.54 | $45.91 | $45.91 | 1,898,345 |
2024-07-22 | $45.90 | $46.13 | $45.40 | $46.02 | $46.02 | 2,223,546 |
2024-07-19 | $45.34 | $46.47 | $45.19 | $45.90 | $45.90 | 3,599,439 |
2024-07-18 | $47.88 | $47.95 | $46.31 | $46.63 | $46.63 | 4,952,988 |
2024-07-17 | $48.69 | $49.13 | $47.50 | $47.56 | $47.56 | 6,324,436 |
2024-07-16 | $47.84 | $49.11 | $47.46 | $49.09 | $49.09 | 6,218,076 |
2024-07-15 | $47.75 | $48.24 | $46.99 | $47.33 | $47.33 | 4,000,325 |
2024-07-12 | $47.15 | $47.94 | $47.14 | $47.59 | $47.59 | 4,381,602 |
2024-07-11 | $47.47 | $47.86 | $46.40 | $47.77 | $47.77 | 7,824,006 |
2024-07-10 | $45.55 | $46.40 | $45.48 | $46.24 | $46.24 | 4,654,091 |
2024-07-09 | $45.08 | $45.44 | $44.64 | $44.98 | $44.98 | 2,307,900 |
2024-07-08 | $44.66 | $45.09 | $44.30 | $45.01 | $45.01 | 4,042,603 |
2024-07-05 | $44.50 | $45.45 | $44.45 | $45.09 | $45.09 | 5,025,654 |
2024-07-03 | $42.87 | $44.16 | $42.83 | $43.95 | $43.95 | 5,258,351 |
2024-07-02 | $42.01 | $42.56 | $41.62 | $42.09 | $42.09 | 2,563,398 |
2024-07-01 | $42.39 | $42.77 | $41.94 | $41.98 | $41.98 | 1,922,717 |
2024-06-28 | $42.60 | $42.88 | $41.83 | $42.12 | $42.12 | 3,053,270 |
2024-06-27 | $42.31 | $42.77 | $42.31 | $42.40 | $42.40 | 3,272,271 |
2024-06-26 | $41.20 | $41.93 | $41.14 | $41.76 | $41.76 | 2,441,275 |
2024-06-25 | $42.09 | $42.21 | $41.83 | $41.86 | $41.86 | 3,097,850 |
2024-06-24 | $42.83 | $43.08 | $42.35 | $42.53 | $42.53 | 3,006,299 |
2024-06-21 | $43.14 | $43.19 | $42.17 | $42.42 | $42.42 | 5,415,817 |
2024-06-20 | $42.60 | $43.52 | $42.40 | $43.33 | $43.33 | 4,827,071 |
2024-06-18 | $41.39 | $42.42 | $41.22 | $42.20 | $42.20 | 3,883,244 |
2024-06-17 | $41.55 | $41.68 | $40.92 | $41.49 | $41.49 | 3,179,872 |
2024-06-14 | $41.94 | $41.94 | $41.23 | $41.85 | $41.85 | 3,586,493 |
2024-06-13 | $42.21 | $42.65 | $41.21 | $41.39 | $41.39 | 3,995,298 |
2024-06-12 | $43.25 | $43.53 | $42.09 | $42.40 | $42.40 | 6,636,396 |
2024-06-11 | $42.15 | $42.23 | $41.67 | $42.18 | $42.18 | 3,654,048 |
2024-06-10 | $42.22 | $42.59 | $41.73 | $42.55 | $42.55 | 4,878,598 |
2024-06-07 | $43.68 | $43.77 | $41.89 | $41.96 | $41.96 | 12,690,072 |
2024-06-06 | $44.27 | $45.51 | $44.14 | $45.37 | $45.37 | 4,826,470 |
2024-06-05 | $43.53 | $44.18 | $43.11 | $44.10 | $44.10 | 4,791,619 |
2024-06-04 | $44.33 | $44.33 | $42.98 | $43.28 | $43.28 | 8,003,207 |
2024-06-03 | $45.18 | $45.37 | $44.74 | $45.06 | $45.06 | 4,955,043 |
2024-05-31 | $45.86 | $46.07 | $44.66 | $45.13 | $45.13 | 4,371,642 |
2024-05-30 | $44.93 | $45.73 | $44.91 | $45.35 | $45.35 | 3,930,142 |
2024-05-29 | $45.23 | $45.69 | $44.80 | $44.83 | $44.83 | 4,410,372 |
2024-05-28 | $45.73 | $46.13 | $45.38 | $45.93 | $45.93 | 6,131,540 |
2024-05-24 | $44.48 | $44.94 | $44.43 | $44.60 | $44.60 | 3,511,947 |
2024-05-23 | $44.83 | $45.19 | $43.78 | $43.90 | $43.90 | 7,310,695 |
2024-05-22 | $46.15 | $46.21 | $44.68 | $44.78 | $44.78 | 8,341,538 |
2024-05-21 | $46.75 | $47.07 | $46.47 | $46.84 | $46.84 | 4,419,654 |
2024-05-20 | $46.47 | $47.25 | $45.88 | $46.94 | $46.94 | 7,656,198 |
2024-05-17 | $45.21 | $46.38 | $44.93 | $46.35 | $46.35 | 10,160,010 |
2024-05-16 | $44.32 | $44.58 | $43.74 | $44.28 | $44.28 | 4,912,981 |
2024-05-15 | $44.10 | $44.63 | $43.20 | $44.40 | $44.40 | 7,205,714 |
2024-05-14 | $43.25 | $43.71 | $43.02 | $43.70 | $43.70 | 5,370,599 |
2024-05-13 | $43.27 | $43.61 | $42.61 | $42.90 | $42.90 | 4,287,640 |
2024-05-10 | $44.26 | $44.26 | $43.42 | $43.44 | $43.44 | 5,137,508 |
2024-05-09 | $42.21 | $43.75 | $42.21 | $43.67 | $43.67 | 7,471,329 |
2024-05-08 | $41.62 | $42.40 | $41.42 | $41.89 | $41.89 | 3,627,756 |
2024-05-07 | $41.75 | $42.14 | $41.61 | $41.94 | $41.94 | 4,389,546 |
2024-05-06 | $41.68 | $42.13 | $41.68 | $41.89 | $41.89 | 7,015,537 |
2024-05-03 | $41.06 | $41.36 | $40.40 | $40.73 | $40.73 | 4,493,265 |
2024-05-02 | $40.48 | $41.23 | $40.19 | $40.91 | $40.91 | 5,126,807 |
2024-05-01 | $40.85 | $41.97 | $40.38 | $40.77 | $40.77 | 9,208,854 |
2024-04-30 | $41.45 | $41.79 | $40.43 | $40.46 | $40.46 | 10,390,904 |
2024-04-29 | $42.58 | $42.88 | $41.85 | $42.67 | $42.67 | 3,990,313 |
2024-04-26 | $42.34 | $42.64 | $41.76 | $42.39 | $42.39 | 4,605,029 |
2024-04-25 | $40.79 | $42.14 | $40.49 | $41.99 | $41.99 | 9,368,623 |
2024-04-24 | $40.89 | $41.28 | $40.73 | $41.00 | $41.00 | 4,624,582 |
2024-04-23 | $40.13 | $41.32 | $39.88 | $41.17 | $41.17 | 6,466,486 |
2024-04-22 | $40.40 | $41.16 | $40.07 | $40.20 | $40.20 | 12,608,194 |
2024-04-19 | $41.84 | $42.59 | $41.71 | $42.19 | $42.19 | 5,634,776 |
2024-04-18 | $42.10 | $42.16 | $41.32 | $41.66 | $41.66 | 5,788,333 |
2024-04-17 | $41.52 | $42.20 | $40.96 | $41.46 | $41.46 | 10,238,706 |
2024-04-16 | $40.97 | $41.14 | $40.09 | $40.83 | $40.83 | 9,809,146 |
2024-04-15 | $42.38 | $42.51 | $40.90 | $41.56 | $41.56 | 11,010,558 |
2024-04-12 | $43.81 | $44.70 | $41.70 | $41.99 | $41.99 | 17,757,407 |
2024-04-11 | $42.48 | $42.93 | $41.71 | $42.92 | $42.92 | 6,912,984 |
2024-04-10 | $41.48 | $42.54 | $41.06 | $41.88 | $41.88 | 9,129,882 |
2024-04-09 | $42.69 | $43.26 | $42.38 | $42.66 | $42.66 | 8,373,586 |
2024-04-08 | $42.40 | $42.64 | $41.38 | $41.91 | $41.91 | 6,362,811 |
2024-04-05 | $40.82 | $42.12 | $40.49 | $41.89 | $41.89 | 8,527,102 |
2024-04-04 | $41.04 | $41.32 | $40.46 | $40.50 | $40.50 | 9,877,239 |
2024-04-03 | $39.74 | $41.21 | $39.62 | $41.10 | $41.10 | 9,537,519 |
2024-04-02 | $39.40 | $39.94 | $39.15 | $39.84 | $39.84 | 8,408,326 |
2024-04-01 | $39.52 | $39.68 | $38.79 | $39.20 | $39.20 | 6,561,468 |
2024-03-28 | $38.26 | $38.90 | $38.01 | $38.74 | $38.74 | 8,493,969 |
2024-03-27 | $36.74 | $37.89 | $36.69 | $37.89 | $37.89 | 6,527,802 |
2024-03-26 | $37.27 | $37.36 | $36.51 | $36.52 | $36.52 | 5,299,625 |
2024-03-25 | $36.50 | $37.19 | $36.50 | $36.55 | $36.55 | 5,023,174 |
2024-03-22 | $36.49 | $36.79 | $36.13 | $36.15 | $36.15 | 5,906,910 |
2024-03-21 | $37.75 | $37.88 | $36.68 | $36.68 | $36.68 | 8,404,999 |
2024-03-20 | $35.43 | $37.56 | $35.34 | $37.25 | $37.25 | 9,721,207 |
2024-03-19 | $36.20 | $36.20 | $35.49 | $35.53 | $35.53 | 5,496,274 |
2024-03-18 | $36.86 | $36.91 | $36.35 | $36.35 | $36.35 | 4,562,439 |
2024-03-15 | $36.29 | $36.80 | $36.08 | $36.74 | $36.74 | 4,613,660 |
2024-03-14 | $36.52 | $36.72 | $36.17 | $36.49 | $36.49 | 8,179,754 |
2024-03-13 | $36.26 | $37.16 | $36.15 | $36.87 | $36.87 | 6,884,137 |
2024-03-12 | $35.78 | $36.16 | $35.44 | $36.12 | $36.12 | 7,291,581 |
2024-03-11 | $35.90 | $36.88 | $35.56 | $36.60 | $36.60 | 7,140,375 |
2024-03-08 | $36.36 | $36.45 | $35.78 | $35.93 | $35.93 | 6,961,888 |
2024-03-07 | $35.88 | $36.12 | $35.60 | $36.08 | $36.08 | 6,816,385 |
2024-03-06 | $35.25 | $35.85 | $35.13 | $35.51 | $35.51 | 7,163,184 |
2024-03-05 | $35.22 | $35.35 | $34.69 | $34.78 | $34.78 | 8,588,650 |
2024-03-04 | $33.75 | $34.75 | $33.66 | $34.75 | $34.75 | 13,601,060 |
2024-03-01 | $32.03 | $33.35 | $31.73 | $33.24 | $33.24 | 9,887,401 |
2024-02-29 | $31.77 | $32.22 | $31.70 | $31.88 | $31.88 | 6,762,944 |
2024-02-28 | $31.44 | $31.48 | $31.00 | $31.20 | $31.20 | 5,898,592 |
2024-02-27 | $31.92 | $32.00 | $31.64 | $31.66 | $31.66 | 4,163,752 |
2024-02-26 | $31.98 | $32.03 | $31.59 | $31.93 | $31.93 | 5,068,271 |
2024-02-23 | $31.84 | $32.42 | $31.39 | $32.32 | $32.32 | 7,050,797 |
2024-02-22 | $32.24 | $32.27 | $31.64 | $31.75 | $31.75 | 7,673,446 |
2024-02-21 | $32.38 | $32.40 | $31.80 | $32.25 | $32.25 | 5,774,607 |
2024-02-20 | $32.66 | $32.68 | $32.14 | $32.42 | $32.42 | 3,690,498 |
2024-02-16 | $32.07 | $32.74 | $32.03 | $32.43 | $32.43 | 4,500,053 |
2024-02-15 | $31.90 | $32.77 | $31.87 | $32.41 | $32.41 | 7,446,257 |
2024-02-14 | $31.30 | $31.61 | $31.08 | $31.52 | $31.52 | 7,845,115 |
2024-02-13 | $32.34 | $32.37 | $30.89 | $31.12 | $31.12 | 12,931,316 |
2024-02-12 | $32.70 | $33.40 | $32.64 | $33.25 | $33.25 | 4,496,829 |
2024-02-09 | $33.17 | $33.17 | $32.55 | $32.80 | $32.80 | 3,993,862 |
2024-02-08 | $33.21 | $33.39 | $33.07 | $33.13 | $33.13 | 3,454,002 |
2024-02-07 | $33.59 | $33.80 | $33.27 | $33.30 | $33.30 | 3,918,562 |
2024-02-06 | $33.35 | $33.81 | $33.20 | $33.76 | $33.76 | 3,664,255 |
2024-02-05 | $33.46 | $33.57 | $32.95 | $33.14 | $33.14 | 5,443,222 |
2024-02-02 | $34.21 | $34.21 | $33.61 | $34.00 | $34.00 | 8,268,356 |
2024-02-01 | $34.18 | $35.25 | $34.12 | $35.21 | $35.21 | 10,426,488 |
2024-01-31 | $34.44 | $35.05 | $33.79 | $33.80 | $33.80 | 7,362,219 |
2024-01-30 | $34.78 | $34.87 | $34.02 | $34.27 | $34.27 | 4,734,532 |
2024-01-29 | $34.46 | $34.64 | $33.85 | $34.59 | $34.59 | 4,498,441 |
2024-01-26 | $34.33 | $34.58 | $34.02 | $34.13 | $34.13 | 6,218,963 |
2024-01-25 | $34.32 | $34.44 | $34.00 | $34.39 | $34.39 | 4,993,872 |
2024-01-24 | $34.88 | $35.16 | $33.52 | $33.63 | $33.63 | 7,704,407 |
2024-01-23 | $33.79 | $34.42 | $33.69 | $34.39 | $34.39 | 5,806,217 |
2024-01-22 | $33.46 | $34.00 | $33.32 | $33.61 | $33.61 | 4,060,479 |
2024-01-19 | $34.02 | $34.04 | $33.34 | $33.89 | $33.89 | 5,445,845 |
2024-01-18 | $33.99 | $34.00 | $33.48 | $33.76 | $33.76 | 5,589,501 |
2024-01-17 | $34.05 | $34.11 | $33.41 | $33.66 | $33.66 | 10,736,849 |
2024-01-16 | $35.69 | $35.71 | $34.59 | $34.66 | $34.66 | 10,083,226 |
2024-01-12 | $36.21 | $36.97 | $36.20 | $36.36 | $36.36 | 10,665,792 |
2024-01-11 | $35.52 | $35.70 | $34.59 | $35.14 | $35.14 | 7,823,544 |
2024-01-10 | $35.39 | $35.65 | $35.06 | $35.48 | $35.48 | 5,445,742 |
2024-01-09 | $36.05 | $36.09 | $35.25 | $35.36 | $35.36 | 8,697,702 |
2024-01-08 | $35.50 | $36.14 | $35.35 | $35.89 | $35.89 | 6,080,707 |
2024-01-05 | $36.17 | $36.92 | $35.75 | $35.98 | $35.98 | 5,332,667 |
2024-01-04 | $36.12 | $36.38 | $35.74 | $36.07 | $36.07 | 5,445,042 |
2024-01-03 | $36.34 | $36.59 | $35.80 | $35.99 | $35.99 | 11,034,067 |
2024-01-02 | $38.02 | $38.23 | $37.13 | $37.22 | $37.22 | 7,245,986 |
2023-12-29 | $37.99 | $38.20 | $37.62 | $37.91 | $37.91 | 5,936,047 |
2023-12-28 | $39.07 | $39.36 | $38.19 | $38.20 | $38.20 | 8,372,348 |
2023-12-27 | $39.14 | $39.66 | $39.02 | $39.35 | $39.35 | 6,450,073 |
2023-12-26 | $39.14 | $39.27 | $38.65 | $38.97 | $38.97 | 3,022,025 |
2023-12-22 | $39.25 | $39.82 | $38.77 | $38.83 | $38.83 | 6,955,480 |
2023-12-21 | $38.25 | $38.70 | $38.23 | $38.60 | $38.60 | 5,699,734 |
2023-12-20 | $38.72 | $38.82 | $37.58 | $37.60 | $37.60 | 6,034,773 |
2023-12-19 | $37.68 | $38.91 | $37.53 | $38.77 | $38.77 | 8,808,802 |
2023-12-18 | $37.53 | $37.69 | $37.08 | $37.40 | $37.40 | 5,806,441 |
2023-12-15 | $37.69 | $38.15 | $37.46 | $37.55 | $37.28 | 6,932,126 |
2023-12-14 | $38.30 | $38.81 | $37.63 | $38.03 | $37.75 | 9,438,078 |
2023-12-13 | $35.11 | $37.67 | $34.93 | $37.63 | $37.36 | 14,580,093 |
2023-12-12 | $36.12 | $36.17 | $34.96 | $35.10 | $34.85 | 8,375,165 |
2023-12-11 | $36.00 | $36.13 | $35.66 | $36.05 | $35.79 | 5,876,699 |
2023-12-08 | $36.42 | $37.06 | $36.08 | $36.44 | $36.18 | 8,173,029 |
2023-12-07 | $37.62 | $37.66 | $36.83 | $37.15 | $36.88 | 5,425,583 |
2023-12-06 | $37.94 | $38.16 | $37.35 | $37.35 | $37.08 | 5,958,816 |
2023-12-05 | $37.92 | $38.08 | $37.08 | $37.41 | $37.14 | 7,519,381 |
2023-12-04 | $38.51 | $38.79 | $37.98 | $38.23 | $37.95 | 12,075,988 |
2023-12-01 | $38.43 | $39.47 | $38.25 | $39.44 | $39.44 | 11,723,095 |
2023-11-30 | $38.08 | $38.56 | $37.79 | $38.53 | $38.53 | 6,711,780 |
2023-11-29 | $38.12 | $38.48 | $37.94 | $38.25 | $38.25 | 5,777,659 |
2023-11-28 | $37.11 | $38.24 | $36.87 | $38.21 | $38.21 | 11,803,087 |
2023-11-27 | $36.37 | $36.79 | $36.05 | $36.63 | $36.63 | 9,454,692 |
2023-11-24 | $35.52 | $36.07 | $35.41 | $35.86 | $35.86 | 4,665,007 |
2023-11-22 | $35.59 | $35.73 | $35.15 | $35.38 | $35.38 | 4,617,035 |
2023-11-21 | $35.19 | $35.96 | $35.15 | $35.51 | $35.51 | 12,432,213 |
2023-11-20 | $34.16 | $34.71 | $33.95 | $34.65 | $34.65 | 5,171,244 |
2023-11-17 | $34.87 | $35.10 | $34.47 | $34.60 | $34.60 | 5,100,804 |
2023-11-16 | $34.35 | $35.28 | $34.23 | $34.71 | $34.71 | 8,691,421 |
2023-11-15 | $34.43 | $34.55 | $33.87 | $34.15 | $34.15 | 4,456,267 |
2023-11-14 | $33.73 | $34.65 | $33.53 | $34.41 | $34.41 | 12,615,199 |
2023-11-13 | $32.81 | $33.16 | $32.56 | $32.56 | $32.56 | 3,693,535 |
2023-11-10 | $33.18 | $33.29 | $32.62 | $32.86 | $32.86 | 7,232,662 |
2023-11-09 | $33.70 | $34.46 | $33.26 | $33.44 | $33.44 | 6,766,732 |
2023-11-08 | $34.27 | $34.36 | $33.26 | $33.44 | $33.44 | 9,952,431 |
2023-11-07 | $34.55 | $34.76 | $33.78 | $34.45 | $34.45 | 8,766,764 |
2023-11-06 | $35.35 | $35.63 | $35.05 | $35.05 | $35.05 | 5,652,883 |
2023-11-03 | $34.02 | $35.85 | $34.02 | $35.48 | $35.48 | 16,256,639 |
2023-11-02 | $33.87 | $33.94 | $33.20 | $33.68 | $33.68 | 9,402,555 |
2023-11-01 | $33.58 | $33.85 | $32.79 | $33.48 | $33.48 | 9,133,946 |
2023-10-31 | $34.02 | $34.46 | $33.13 | $33.34 | $33.34 | 10,251,430 |
2023-10-30 | $34.53 | $34.64 | $34.00 | $34.17 | $34.17 | 6,375,029 |
2023-10-27 | $33.76 | $34.43 | $33.18 | $34.43 | $34.43 | 9,412,873 |
2023-10-26 | $33.58 | $33.93 | $32.81 | $33.48 | $33.48 | 11,535,229 |
2023-10-25 | $34.37 | $34.81 | $33.79 | $33.80 | $33.80 | 6,511,131 |
2023-10-24 | $34.22 | $34.70 | $34.05 | $34.60 | $34.60 | 4,210,849 |
2023-10-23 | $34.48 | $34.82 | $33.61 | $34.36 | $34.36 | 6,729,926 |
2023-10-20 | $34.79 | $35.63 | $34.68 | $34.71 | $34.71 | 8,543,865 |
2023-10-19 | $34.60 | $34.85 | $34.08 | $34.80 | $34.80 | 8,286,649 |
2023-10-18 | $35.06 | $35.46 | $34.34 | $34.58 | $34.58 | 6,797,140 |
2023-10-17 | $33.99 | $34.74 | $33.75 | $34.62 | $34.62 | 7,331,414 |
2023-10-16 | $33.70 | $34.24 | $33.56 | $34.00 | $34.00 | 5,056,338 |
2023-10-13 | $33.29 | $34.21 | $33.23 | $33.89 | $33.89 | 12,288,007 |
2023-10-12 | $33.24 | $33.39 | $32.05 | $32.24 | $32.24 | 9,231,922 |
2023-10-11 | $33.29 | $33.52 | $32.94 | $33.37 | $33.37 | 5,868,545 |
2023-10-10 | $32.71 | $32.99 | $32.46 | $32.87 | $32.87 | 4,668,380 |
2023-10-09 | $32.37 | $32.70 | $32.30 | $32.63 | $32.63 | 6,548,203 |
2023-10-06 | $31.31 | $32.10 | $30.96 | $31.83 | $31.83 | 7,831,755 |
2023-10-05 | $30.81 | $31.17 | $30.63 | $31.17 | $31.17 | 5,576,956 |
2023-10-04 | $31.20 | $31.29 | $30.46 | $30.83 | $30.83 | 7,802,337 |
2023-10-03 | $30.94 | $31.41 | $30.56 | $31.16 | $31.16 | 7,080,120 |
2023-10-02 | $31.92 | $31.92 | $30.92 | $31.04 | $31.04 | 9,814,821 |
2023-09-29 | $32.93 | $33.20 | $31.89 | $32.23 | $32.23 | 8,214,944 |
2023-09-28 | $32.09 | $32.39 | $31.75 | $32.37 | $32.37 | 8,226,184 |
2023-09-27 | $32.50 | $32.56 | $31.66 | $32.06 | $32.06 | 10,250,604 |
2023-09-26 | $33.46 | $33.52 | $32.60 | $32.62 | $32.62 | 6,904,362 |
2023-09-25 | $34.08 | $34.10 | $33.39 | $33.72 | $33.72 | 5,685,226 |
2023-09-22 | $34.65 | $34.90 | $34.13 | $34.15 | $34.15 | 3,157,916 |
2023-09-21 | $34.49 | $34.77 | $34.12 | $34.23 | $34.23 | 7,584,269 |
2023-09-20 | $35.18 | $35.93 | $35.15 | $35.22 | $35.22 | 6,197,549 |
2023-09-19 | $35.80 | $35.80 | $34.93 | $35.05 | $35.05 | 5,842,648 |
2023-09-18 | $35.70 | $35.87 | $35.22 | $35.71 | $35.71 | 4,750,802 |
2023-09-15 | $35.40 | $36.14 | $35.38 | $35.79 | $35.79 | 8,046,606 |
2023-09-14 | $34.33 | $35.28 | $34.33 | $34.91 | $34.91 | 5,995,003 |
2023-09-13 | $34.41 | $34.69 | $34.17 | $34.28 | $34.28 | 3,240,178 |
2023-09-12 | $33.97 | $34.84 | $33.94 | $34.44 | $34.44 | 3,864,646 |
2023-09-11 | $34.39 | $34.83 | $34.18 | $34.37 | $34.37 | 4,109,719 |
2023-09-08 | $34.19 | $34.72 | $33.96 | $34.04 | $34.04 | 3,467,538 |
2023-09-07 | $34.21 | $34.21 | $33.87 | $34.01 | $34.01 | 4,165,732 |
2023-09-06 | $34.32 | $34.80 | $34.16 | $34.27 | $34.27 | 5,199,110 |
2023-09-05 | $35.09 | $35.36 | $34.37 | $34.48 | $34.48 | 7,331,153 |
2023-09-01 | $36.59 | $36.80 | $35.55 | $35.56 | $35.56 | 6,762,483 |
2023-08-31 | $36.37 | $36.49 | $35.71 | $35.99 | $35.99 | 7,814,347 |
2023-08-30 | $36.74 | $37.08 | $36.19 | $36.35 | $36.35 | 4,069,761 |
2023-08-29 | $35.56 | $36.48 | $35.36 | $36.46 | $36.46 | 6,544,244 |
2023-08-28 | $34.74 | $35.84 | $34.67 | $35.67 | $35.67 | 6,418,444 |
2023-08-25 | $35.00 | $35.32 | $34.17 | $34.69 | $34.69 | 6,731,840 |
2023-08-24 | $35.12 | $35.65 | $34.59 | $35.10 | $35.10 | 7,884,677 |
2023-08-23 | $34.36 | $35.60 | $34.36 | $35.29 | $35.29 | 12,820,981 |
2023-08-22 | $33.95 | $34.08 | $33.46 | $34.08 | $34.08 | 4,374,112 |
2023-08-21 | $33.54 | $33.77 | $33.10 | $33.72 | $33.72 | 5,744,628 |
2023-08-18 | $33.33 | $33.38 | $32.98 | $33.30 | $33.30 | 5,803,292 |
2023-08-17 | $33.78 | $33.93 | $33.20 | $33.37 | $33.37 | 5,676,247 |
2023-08-16 | $34.07 | $34.19 | $33.57 | $33.58 | $33.58 | 4,487,571 |
2023-08-15 | $34.87 | $34.87 | $33.95 | $34.04 | $34.04 | 6,653,087 |
2023-08-14 | $35.03 | $35.17 | $34.48 | $34.90 | $34.90 | 4,765,665 |
2023-08-11 | $34.96 | $35.45 | $34.82 | $35.41 | $35.41 | 3,845,031 |
2023-08-10 | $35.28 | $35.49 | $34.64 | $34.97 | $34.97 | 5,345,731 |
2023-08-09 | $35.19 | $35.30 | $34.69 | $34.96 | $34.96 | 3,108,636 |
2023-08-08 | $34.86 | $35.27 | $34.59 | $35.12 | $35.12 | 3,740,041 |
2023-08-07 | $35.65 | $35.65 | $34.95 | $35.38 | $35.38 | 3,200,022 |
2023-08-04 | $35.70 | $36.19 | $35.56 | $35.56 | $35.56 | 5,665,808 |
2023-08-03 | $35.29 | $35.58 | $34.97 | $35.25 | $35.25 | 3,839,389 |
2023-08-02 | $36.25 | $36.25 | $34.95 | $35.14 | $35.14 | 7,658,648 |
2023-08-01 | $36.68 | $37.04 | $36.21 | $36.29 | $36.29 | 7,597,211 |
2023-07-31 | $36.86 | $38.09 | $36.86 | $37.66 | $37.66 | 6,845,828 |
2023-07-28 | $36.45 | $36.74 | $36.19 | $36.55 | $36.55 | 4,125,179 |
2023-07-27 | $37.54 | $37.59 | $36.10 | $36.10 | $36.10 | 10,154,348 |
2023-07-26 | $38.18 | $38.18 | $37.56 | $37.98 | $37.98 | 4,455,183 |
2023-07-25 | $37.60 | $38.18 | $37.46 | $38.05 | $38.05 | 4,222,800 |
2023-07-24 | $37.86 | $38.06 | $37.21 | $37.62 | $37.62 | 4,359,250 |
2023-07-21 | $37.75 | $38.10 | $37.66 | $37.91 | $37.91 | 3,188,643 |
2023-07-20 | $39.03 | $39.11 | $37.99 | $37.99 | $37.99 | 6,270,936 |
2023-07-19 | $39.16 | $39.34 | $38.94 | $39.06 | $39.06 | 2,738,922 |
2023-07-18 | $39.00 | $39.70 | $38.65 | $39.41 | $39.41 | 5,814,268 |
2023-07-17 | $38.04 | $38.63 | $37.76 | $38.54 | $38.54 | 3,149,117 |
2023-07-14 | $38.66 | $38.83 | $38.14 | $38.37 | $38.37 | 3,524,195 |
2023-07-13 | $38.50 | $38.80 | $38.36 | $38.65 | $38.65 | 3,982,064 |
2023-07-12 | $36.96 | $38.47 | $36.89 | $38.31 | $38.31 | 10,856,311 |
2023-07-11 | $36.32 | $36.82 | $36.15 | $36.26 | $36.26 | 4,522,478 |
2023-07-10 | $34.93 | $36.25 | $34.85 | $36.15 | $36.15 | 9,600,905 |
2023-07-07 | $34.75 | $35.47 | $34.67 | $35.06 | $35.06 | 5,689,536 |
2023-07-06 | $35.29 | $35.29 | $34.40 | $34.51 | $34.51 | 7,171,755 |
2023-07-05 | $36.55 | $36.66 | $35.41 | $35.43 | $35.43 | 5,501,463 |
2023-07-03 | $35.80 | $36.47 | $35.75 | $36.46 | $36.46 | 3,971,793 |
2023-06-30 | $35.28 | $35.66 | $34.81 | $35.66 | $35.66 | 4,751,235 |
2023-06-29 | $34.12 | $35.09 | $33.95 | $35.08 | $35.08 | 5,560,659 |
2023-06-28 | $34.65 | $34.83 | $34.29 | $34.33 | $34.33 | 6,806,308 |
2023-06-27 | $35.54 | $35.65 | $34.62 | $34.85 | $34.85 | 4,898,746 |
2023-06-26 | $35.41 | $35.80 | $35.04 | $35.59 | $35.59 | 3,950,249 |
2023-06-23 | $35.45 | $35.90 | $35.05 | $35.21 | $35.21 | 5,011,170 |
2023-06-22 | $35.08 | $35.39 | $34.86 | $35.21 | $35.21 | 6,609,230 |
2023-06-21 | $35.50 | $35.90 | $35.03 | $35.68 | $35.68 | 4,345,956 |
2023-06-20 | $36.50 | $36.51 | $35.59 | $35.77 | $35.77 | 7,598,048 |
2023-06-16 | $36.97 | $37.68 | $36.53 | $37.18 | $37.18 | 5,518,539 |
2023-06-15 | $36.41 | $36.73 | $36.18 | $36.71 | $36.71 | 4,238,604 |
2023-06-14 | $37.35 | $37.55 | $36.24 | $36.63 | $36.63 | 3,883,240 |
2023-06-13 | $37.63 | $37.96 | $36.78 | $36.78 | $36.78 | 6,417,845 |
2023-06-12 | $37.42 | $37.51 | $36.86 | $37.42 | $37.42 | 2,973,158 |
2023-06-09 | $37.92 | $38.03 | $37.37 | $37.41 | $37.41 | 4,435,185 |
2023-06-08 | $37.65 | $38.26 | $37.63 | $38.02 | $38.02 | 4,830,315 |
2023-06-07 | $38.01 | $38.95 | $37.02 | $37.19 | $37.19 | 5,647,395 |
2023-06-06 | $37.88 | $38.21 | $37.42 | $38.18 | $38.18 | 3,463,161 |
2023-06-05 | $37.53 | $38.10 | $37.37 | $37.87 | $37.87 | 3,216,112 |
2023-06-02 | $38.30 | $38.78 | $37.24 | $37.57 | $37.57 | 5,838,688 |
2023-06-01 | $37.39 | $38.88 | $37.34 | $38.50 | $38.50 | 8,033,292 |
2023-05-31 | $36.48 | $37.57 | $36.38 | $37.14 | $37.14 | 7,472,950 |
2023-05-30 | $36.63 | $36.86 | $36.20 | $36.42 | $36.42 | 4,045,489 |
2023-05-26 | $36.56 | $36.67 | $36.02 | $36.32 | $36.32 | 4,391,037 |
2023-05-25 | $36.58 | $36.65 | $35.79 | $36.05 | $36.05 | 6,238,245 |
2023-05-24 | $37.95 | $38.03 | $36.73 | $36.88 | $36.88 | 5,656,286 |
2023-05-23 | $37.74 | $38.24 | $37.59 | $37.92 | $37.92 | 3,877,398 |
2023-05-22 | $38.18 | $38.47 | $37.90 | $37.98 | $37.98 | 3,330,693 |
2023-05-19 | $38.19 | $38.85 | $37.79 | $38.30 | $38.30 | 5,190,860 |
2023-05-18 | $38.23 | $38.25 | $37.48 | $37.94 | $37.94 | 7,797,698 |
2023-05-17 | $39.08 | $39.10 | $38.44 | $38.92 | $38.92 | 4,256,627 |
2023-05-16 | $40.08 | $40.31 | $38.95 | $39.12 | $39.12 | 5,847,222 |
2023-05-15 | $40.11 | $40.68 | $40.06 | $40.31 | $40.31 | 3,240,414 |
2023-05-12 | $39.56 | $40.04 | $39.40 | $39.97 | $39.97 | 6,401,236 |
2023-05-11 | $40.81 | $41.08 | $39.49 | $39.53 | $39.53 | 10,289,871 |
2023-05-10 | $42.07 | $42.12 | $40.92 | $41.60 | $41.60 | 4,516,545 |
2023-05-09 | $41.84 | $42.09 | $41.58 | $41.88 | $41.88 | 2,884,509 |
2023-05-08 | $42.14 | $42.35 | $41.68 | $41.94 | $41.94 | 3,388,259 |
2023-05-05 | $40.99 | $42.10 | $40.65 | $41.81 | $41.81 | 4,615,306 |
2023-05-04 | $41.28 | $42.65 | $41.28 | $41.98 | $41.98 | 9,207,632 |
2023-05-03 | $40.92 | $41.49 | $40.60 | $41.13 | $41.13 | 5,175,802 |
2023-05-02 | $39.54 | $41.01 | $38.97 | $40.97 | $40.97 | 7,708,474 |
2023-05-01 | $40.41 | $40.80 | $39.37 | $39.39 | $39.39 | 4,716,903 |
2023-04-28 | $39.94 | $40.21 | $39.48 | $39.75 | $39.75 | 4,604,972 |
2023-04-27 | $39.35 | $40.12 | $39.13 | $40.08 | $40.08 | 5,943,727 |
2023-04-26 | $40.42 | $40.58 | $39.43 | $39.51 | $39.51 | 4,584,568 |
2023-04-25 | $40.03 | $40.18 | $39.34 | $40.03 | $40.03 | 4,690,772 |
2023-04-24 | $39.96 | $40.44 | $39.69 | $40.26 | $40.26 | 3,502,917 |
2023-04-21 | $40.31 | $40.70 | $39.54 | $40.04 | $40.04 | 6,082,732 |
2023-04-20 | $40.93 | $41.43 | $40.58 | $40.73 | $40.73 | 3,468,130 |
2023-04-19 | $40.68 | $41.19 | $40.47 | $40.67 | $40.67 | 5,792,938 |
2023-04-18 | $41.27 | $42.23 | $41.16 | $41.45 | $41.45 | 3,743,192 |
2023-04-17 | $41.97 | $42.01 | $40.85 | $41.25 | $41.25 | 7,466,665 |
2023-04-14 | $43.00 | $43.36 | $41.64 | $42.39 | $42.39 | 8,957,417 |
2023-04-13 | $43.05 | $43.89 | $42.99 | $43.62 | $43.62 | 8,613,866 |
2023-04-12 | $42.55 | $42.68 | $41.67 | $42.36 | $42.36 | 8,264,960 |
2023-04-11 | $41.20 | $42.42 | $41.13 | $41.86 | $41.86 | 6,497,141 |
2023-04-10 | $40.82 | $41.04 | $40.32 | $40.95 | $40.95 | 5,283,730 |
2023-04-06 | $40.97 | $41.58 | $40.52 | $41.36 | $41.36 | 4,032,186 |
2023-04-05 | $41.88 | $42.05 | $40.86 | $41.35 | $41.35 | 5,900,853 |
2023-04-04 | $40.49 | $41.78 | $40.05 | $41.54 | $41.54 | 7,727,545 |
2023-04-03 | $39.75 | $40.84 | $39.46 | $40.43 | $40.43 | 6,675,689 |
2023-03-31 | $39.96 | $40.23 | $39.25 | $39.50 | $39.50 | 6,140,162 |
2023-03-30 | $39.47 | $39.87 | $39.13 | $39.84 | $39.84 | 5,971,826 |
2023-03-29 | $38.76 | $39.38 | $38.75 | $38.89 | $38.89 | 4,654,380 |
2023-03-28 | $38.08 | $39.29 | $37.77 | $39.25 | $39.25 | 7,069,249 |
2023-03-27 | $37.13 | $38.05 | $36.89 | $37.97 | $37.97 | 5,456,628 |
2023-03-24 | $37.91 | $38.20 | $37.36 | $37.89 | $37.89 | 6,323,552 |
2023-03-23 | $37.05 | $38.14 | $36.87 | $37.69 | $37.69 | 7,474,892 |
2023-03-22 | $36.01 | $37.77 | $35.95 | $36.95 | $36.95 | 9,118,452 |
2023-03-21 | $36.99 | $37.02 | $35.56 | $35.90 | $35.90 | 9,828,014 |
2023-03-20 | $37.30 | $37.67 | $36.93 | $37.59 | $37.59 | 6,876,774 |
2023-03-17 | $35.37 | $37.37 | $35.08 | $36.71 | $36.71 | 15,322,822 |
2023-03-16 | $35.30 | $35.34 | $34.04 | $34.79 | $34.79 | 7,087,779 |
2023-03-15 | $35.96 | $36.12 | $34.68 | $35.13 | $35.13 | 8,455,789 |
2023-03-14 | $35.15 | $35.64 | $34.82 | $35.49 | $35.49 | 5,145,366 |
2023-03-13 | $34.21 | $35.48 | $34.21 | $35.15 | $35.15 | 15,707,418 |
2023-03-10 | $33.17 | $33.91 | $32.85 | $32.88 | $32.88 | 9,307,327 |
2023-03-09 | $32.83 | $33.36 | $32.26 | $32.39 | $32.39 | 5,275,248 |
2023-03-08 | $32.72 | $33.24 | $32.25 | $32.48 | $32.48 | 4,997,989 |
2023-03-07 | $34.00 | $34.00 | $32.51 | $32.67 | $32.67 | 12,252,628 |
2023-03-06 | $34.83 | $34.98 | $34.20 | $34.42 | $34.42 | 7,659,233 |
2023-03-03 | $34.85 | $35.25 | $34.62 | $35.12 | $35.12 | 5,043,705 |
2023-03-02 | $34.50 | $34.66 | $34.27 | $34.57 | $34.57 | 4,689,833 |
2023-03-01 | $34.10 | $35.04 | $33.96 | $34.81 | $34.81 | 8,040,341 |
2023-02-28 | $33.32 | $34.05 | $33.03 | $33.79 | $33.79 | 8,750,825 |
2023-02-27 | $33.14 | $33.54 | $33.02 | $33.25 | $33.25 | 5,313,775 |
2023-02-24 | $32.73 | $33.06 | $32.46 | $33.03 | $33.03 | 5,548,665 |
2023-02-23 | $33.41 | $33.70 | $33.03 | $33.35 | $33.35 | 3,345,172 |
2023-02-22 | $33.90 | $33.90 | $33.20 | $33.44 | $33.44 | 4,313,273 |
2023-02-21 | $34.52 | $34.73 | $33.76 | $33.96 | $33.96 | 5,420,577 |
2023-02-17 | $34.15 | $34.77 | $33.72 | $34.59 | $34.59 | 5,960,037 |
2023-02-16 | $34.59 | $35.15 | $34.09 | $34.69 | $34.69 | 4,666,903 |
2023-02-15 | $34.94 | $34.94 | $34.41 | $34.83 | $34.83 | 6,584,163 |
2023-02-14 | $35.30 | $35.98 | $34.89 | $35.77 | $35.77 | 5,703,534 |
2023-02-13 | $35.54 | $35.82 | $35.23 | $35.38 | $35.38 | 2,488,322 |
2023-02-10 | $36.03 | $36.13 | $35.36 | $35.64 | $35.64 | 3,703,881 |
2023-02-09 | $37.38 | $37.49 | $35.83 | $36.01 | $36.01 | 6,607,483 |
2023-02-08 | $37.26 | $37.31 | $36.77 | $36.85 | $36.85 | 2,928,265 |
2023-02-07 | $36.83 | $37.71 | $36.57 | $37.20 | $37.20 | 5,225,421 |
2023-02-06 | $36.90 | $37.04 | $36.52 | $36.73 | $36.73 | 3,767,114 |
2023-02-03 | $37.63 | $37.88 | $36.78 | $36.86 | $36.86 | 9,461,699 |
2023-02-02 | $40.00 | $40.27 | $38.26 | $38.68 | $38.68 | 8,412,370 |
2023-02-01 | $38.82 | $40.21 | $38.43 | $39.86 | $39.86 | 6,611,310 |
2023-01-31 | $38.60 | $39.09 | $38.36 | $38.95 | $38.95 | 3,611,341 |
2023-01-30 | $39.29 | $39.47 | $38.78 | $38.78 | $38.78 | 4,078,030 |
2023-01-27 | $39.92 | $40.03 | $39.29 | $39.49 | $39.49 | 5,053,380 |
2023-01-26 | $40.92 | $40.95 | $39.82 | $40.28 | $40.28 | 7,380,449 |
2023-01-25 | $39.99 | $41.16 | $39.91 | $41.12 | $41.12 | 3,898,837 |
2023-01-24 | $39.86 | $40.73 | $39.34 | $40.63 | $40.63 | 4,675,041 |
2023-01-23 | $39.67 | $40.11 | $39.32 | $40.03 | $40.03 | 4,241,028 |
2023-01-20 | $39.40 | $40.30 | $39.06 | $40.27 | $40.27 | 4,647,906 |
2023-01-19 | $38.88 | $39.88 | $38.64 | $39.60 | $39.60 | 5,750,120 |
2023-01-18 | $39.86 | $40.15 | $38.56 | $38.56 | $38.56 | 6,219,949 |
2023-01-17 | $40.10 | $40.13 | $38.78 | $39.10 | $39.10 | 8,727,832 |
2023-01-13 | $39.75 | $40.55 | $39.71 | $40.40 | $40.40 | 5,226,885 |
2023-01-12 | $39.79 | $40.04 | $39.03 | $39.90 | $39.90 | 4,874,208 |
2023-01-11 | $39.74 | $39.84 | $38.82 | $39.10 | $39.10 | 3,763,497 |
2023-01-10 | $39.13 | $39.70 | $38.70 | $39.68 | $39.68 | 4,508,674 |
2023-01-09 | $39.86 | $39.90 | $38.86 | $38.91 | $38.91 | 5,601,934 |
2023-01-06 | $38.90 | $39.63 | $38.21 | $39.48 | $39.48 | 6,953,331 |
2023-01-05 | $37.91 | $38.18 | $37.33 | $38.13 | $38.13 | 5,486,470 |
2023-01-04 | $37.52 | $38.82 | $37.42 | $38.64 | $38.64 | 8,251,366 |
2023-01-03 | $36.42 | $37.46 | $36.32 | $36.86 | $36.86 | 6,219,389 |
2022-12-30 | $36.01 | $36.04 | $35.35 | $35.65 | $35.65 | 4,284,490 |
2022-12-29 | $36.15 | $36.48 | $35.85 | $35.93 | $35.93 | 3,085,498 |
2022-12-28 | $36.61 | $36.70 | $35.57 | $35.68 | $35.68 | 5,753,677 |
2022-12-27 | $36.37 | $37.61 | $36.22 | $37.10 | $37.10 | 5,421,436 |
2022-12-23 | $35.84 | $36.46 | $35.13 | $36.12 | $36.12 | 4,532,023 |
2022-12-22 | $35.41 | $35.76 | $34.76 | $35.74 | $35.74 | 5,588,243 |
2022-12-21 | $35.83 | $36.43 | $35.83 | $36.13 | $36.13 | 5,069,884 |
2022-12-20 | $34.75 | $35.99 | $34.70 | $35.65 | $35.65 | 8,157,110 |
2022-12-19 | $34.97 | $35.17 | $33.89 | $34.06 | $34.06 | 7,037,494 |
2022-12-16 | $34.51 | $35.34 | $34.34 | $35.23 | $35.04 | 7,329,412 |
2022-12-15 | $35.00 | $35.23 | $34.47 | $34.51 | $34.33 | 9,839,000 |
2022-12-14 | $36.44 | $36.66 | $35.52 | $36.15 | $35.96 | 6,669,013 |
2022-12-13 | $37.11 | $37.48 | $36.13 | $36.50 | $36.31 | 6,362,942 |
2022-12-12 | $35.49 | $35.72 | $35.01 | $35.52 | $35.33 | 4,918,000 |
2022-12-09 | $36.31 | $37.07 | $35.67 | $35.70 | $35.51 | 6,801,592 |
2022-12-08 | $36.49 | $36.74 | $35.94 | $36.17 | $35.98 | 3,098,694 |
2022-12-07 | $35.56 | $36.39 | $35.49 | $36.10 | $35.91 | 7,081,765 |
2022-12-06 | $35.82 | $36.11 | $35.08 | $35.16 | $34.97 | 4,116,171 |
2022-12-05 | $36.68 | $36.75 | $35.28 | $35.40 | $35.21 | 8,834,165 |
2022-12-02 | $36.36 | $37.42 | $36.10 | $37.22 | $37.02 | 5,003,274 |
2022-12-01 | $36.64 | $37.30 | $36.21 | $37.13 | $36.93 | 8,119,693 |
2022-11-30 | $34.93 | $35.96 | $34.33 | $35.72 | $35.53 | 8,354,775 |
2022-11-29 | $33.95 | $34.74 | $33.92 | $34.47 | $34.29 | 6,451,393 |
2022-11-28 | $34.93 | $34.96 | $33.34 | $33.42 | $33.24 | 7,607,171 |
2022-11-25 | $35.50 | $35.55 | $35.06 | $35.23 | $35.04 | 3,052,553 |
2022-11-23 | $35.00 | $35.81 | $34.59 | $35.69 | $35.50 | 5,812,344 |
2022-11-22 | $33.62 | $35.01 | $33.62 | $35.01 | $34.82 | 9,033,027 |
2022-11-21 | $33.39 | $33.49 | $32.77 | $33.42 | $33.24 | 4,792,439 |
2022-11-18 | $33.19 | $33.74 | $33.05 | $33.59 | $33.59 | 4,417,744 |
2022-11-17 | $33.13 | $33.45 | $32.84 | $33.30 | $33.30 | 6,993,251 |
2022-11-16 | $33.95 | $34.23 | $33.65 | $33.68 | $33.68 | 5,240,590 |
2022-11-15 | $35.13 | $35.17 | $33.86 | $34.12 | $34.12 | 9,165,194 |
2022-11-14 | $34.47 | $35.02 | $34.24 | $34.68 | $34.68 | 5,834,726 |
2022-11-11 | $34.49 | $34.87 | $34.12 | $34.68 | $34.68 | 7,375,771 |
2022-11-10 | $33.98 | $34.75 | $33.32 | $34.59 | $34.59 | 13,930,119 |
2022-11-09 | $32.72 | $33.16 | $31.75 | $31.86 | $31.86 | 9,148,985 |
2022-11-08 | $31.49 | $33.34 | $31.21 | $32.86 | $32.86 | 13,526,663 |
2022-11-07 | $31.28 | $31.58 | $30.85 | $31.46 | $31.46 | 6,583,262 |
2022-11-04 | $29.82 | $31.25 | $29.77 | $31.24 | $31.24 | 19,112,394 |
2022-11-03 | $28.11 | $28.82 | $27.85 | $28.23 | $28.23 | 8,390,566 |
2022-11-02 | $30.52 | $30.76 | $28.46 | $28.46 | $28.46 | 12,389,519 |
2022-11-01 | $30.37 | $30.77 | $30.19 | $30.41 | $30.41 | 7,500,858 |
2022-10-31 | $29.43 | $29.90 | $29.23 | $29.50 | $29.50 | 6,057,991 |
2022-10-28 | $29.65 | $29.95 | $29.21 | $29.95 | $29.95 | 5,206,733 |
2022-10-27 | $30.86 | $31.09 | $30.08 | $30.08 | $30.08 | 9,127,567 |
2022-10-26 | $30.18 | $31.13 | $30.17 | $30.79 | $30.79 | 7,449,544 |
2022-10-25 | $29.36 | $30.09 | $29.36 | $29.88 | $29.88 | 6,441,776 |
2022-10-24 | $29.41 | $29.44 | $28.72 | $29.26 | $29.26 | 6,966,441 |
2022-10-21 | $28.35 | $29.85 | $28.16 | $29.85 | $29.85 | 12,998,542 |
2022-10-20 | $27.92 | $29.00 | $27.77 | $28.20 | $28.20 | 8,490,640 |
2022-10-19 | $28.20 | $28.39 | $27.62 | $27.79 | $27.79 | 7,722,713 |
2022-10-18 | $29.06 | $29.19 | $28.45 | $28.81 | $28.81 | 4,297,018 |
2022-10-17 | $28.73 | $29.15 | $28.56 | $28.71 | $28.71 | 8,958,760 |
2022-10-14 | $29.03 | $29.07 | $27.69 | $27.75 | $27.75 | 11,734,542 |
2022-10-13 | $28.21 | $29.46 | $27.69 | $29.31 | $29.31 | 10,970,485 |
2022-10-12 | $29.23 | $29.85 | $28.87 | $29.70 | $29.70 | 6,806,560 |
2022-10-11 | $29.51 | $30.32 | $29.13 | $29.17 | $29.17 | 6,577,134 |
2022-10-10 | $29.51 | $30.11 | $29.27 | $29.55 | $29.55 | 6,091,942 |
2022-10-07 | $31.11 | $31.36 | $29.92 | $30.03 | $30.03 | 8,748,579 |
2022-10-06 | $31.18 | $31.70 | $30.82 | $31.67 | $31.67 | 5,614,895 |
2022-10-05 | $31.09 | $31.41 | $30.37 | $31.37 | $31.37 | 8,835,296 |
2022-10-04 | $31.62 | $32.35 | $31.30 | $31.93 | $31.93 | 9,168,827 |
2022-10-03 | $30.01 | $31.00 | $29.85 | $30.99 | $30.99 | 12,207,053 |
2022-09-30 | $28.53 | $29.92 | $28.36 | $29.46 | $29.46 | 8,628,272 |
2022-09-29 | $28.02 | $28.65 | $27.56 | $28.61 | $28.61 | 7,781,813 |
2022-09-28 | $26.88 | $28.38 | $26.82 | $28.36 | $28.36 | 14,878,691 |
2022-09-27 | $26.59 | $27.07 | $26.21 | $26.29 | $26.29 | 9,460,700 |
2022-09-26 | $26.94 | $27.25 | $25.80 | $26.13 | $26.13 | 13,797,717 |
2022-09-23 | $27.95 | $28.01 | $26.76 | $27.01 | $27.01 | 14,052,721 |
2022-09-22 | $29.35 | $29.81 | $28.76 | $28.88 | $28.88 | 5,775,115 |
2022-09-21 | $29.36 | $30.28 | $28.68 | $29.23 | $29.23 | 9,503,894 |
2022-09-20 | $29.42 | $29.50 | $28.81 | $29.09 | $29.09 | 7,377,448 |
2022-09-19 | $28.77 | $30.04 | $28.64 | $30.04 | $30.04 | 8,117,565 |
2022-09-16 | $28.79 | $29.88 | $28.46 | $29.29 | $29.29 | 8,210,704 |
2022-09-15 | $30.01 | $30.47 | $29.09 | $29.32 | $29.32 | 11,690,852 |
2022-09-14 | $30.42 | $30.88 | $30.32 | $30.37 | $30.37 | 5,615,402 |
2022-09-13 | $30.59 | $31.36 | $30.24 | $30.25 | $30.25 | 10,090,349 |
2022-09-12 | $31.79 | $32.20 | $31.49 | $31.77 | $31.77 | 7,572,680 |
2022-09-09 | $30.31 | $31.14 | $30.30 | $31.14 | $31.14 | 7,968,405 |
2022-09-08 | $29.67 | $30.06 | $29.31 | $29.93 | $29.93 | 6,739,755 |
2022-09-07 | $28.64 | $30.11 | $28.37 | $29.97 | $29.97 | 9,804,917 |
2022-09-06 | $29.31 | $29.83 | $28.62 | $28.62 | $28.62 | 7,596,648 |
2022-09-02 | $28.84 | $29.76 | $28.46 | $29.29 | $29.29 | 10,682,753 |
2022-09-01 | $28.86 | $28.89 | $28.08 | $28.19 | $28.19 | 13,439,889 |
2022-08-31 | $29.52 | $30.05 | $29.37 | $29.61 | $29.61 | 7,568,294 |
2022-08-30 | $30.40 | $30.45 | $29.42 | $29.58 | $29.58 | 7,693,584 |
2022-08-29 | $30.75 | $31.35 | $30.39 | $30.54 | $30.54 | 6,423,736 |
2022-08-26 | $32.37 | $32.59 | $30.71 | $30.94 | $30.94 | 10,838,854 |
2022-08-25 | $32.66 | $32.75 | $32.18 | $32.61 | $32.61 | 3,050,565 |
2022-08-24 | $31.62 | $32.40 | $31.39 | $32.40 | $32.40 | 4,460,525 |
2022-08-23 | $31.18 | $32.53 | $31.16 | $31.84 | $31.84 | 7,463,798 |
2022-08-22 | $30.91 | $31.32 | $30.67 | $31.19 | $31.19 | 5,666,206 |
2022-08-19 | $31.99 | $32.03 | $31.28 | $31.33 | $31.33 | 5,884,062 |
2022-08-18 | $32.22 | $32.50 | $31.89 | $32.32 | $32.32 | 3,443,091 |
2022-08-17 | $33.23 | $33.30 | $31.99 | $32.08 | $32.08 | 10,381,836 |
2022-08-16 | $33.42 | $33.72 | $33.21 | $33.60 | $33.60 | 5,863,412 |
2022-08-15 | $33.58 | $33.78 | $33.15 | $33.69 | $33.69 | 6,897,072 |
2022-08-12 | $33.97 | $34.64 | $33.82 | $34.53 | $34.53 | 5,985,066 |
2022-08-11 | $34.53 | $34.73 | $33.61 | $33.65 | $33.65 | 6,399,613 |
2022-08-10 | $34.70 | $35.26 | $34.14 | $34.39 | $34.39 | 6,535,485 |
2022-08-09 | $34.82 | $34.90 | $33.88 | $34.35 | $34.35 | 5,666,751 |
2022-08-08 | $34.27 | $35.01 | $34.24 | $34.72 | $34.72 | 6,736,129 |
2022-08-05 | $32.99 | $33.77 | $32.57 | $33.74 | $33.74 | 7,772,617 |
2022-08-04 | $32.87 | $34.44 | $32.61 | $34.06 | $34.06 | 9,978,377 |
2022-08-03 | $33.37 | $33.41 | $32.20 | $32.48 | $32.48 | 8,123,766 |
2022-08-02 | $33.63 | $34.35 | $33.03 | $33.05 | $33.05 | 7,021,650 |
2022-08-01 | $33.60 | $33.83 | $33.16 | $33.50 | $33.50 | 5,120,502 |
2022-07-29 | $33.38 | $33.75 | $32.52 | $33.62 | $33.62 | 10,648,320 |
2022-07-28 | $32.93 | $33.55 | $32.46 | $33.10 | $33.10 | 11,772,819 |
2022-07-27 | $31.02 | $32.23 | $30.58 | $32.01 | $32.01 | 10,424,527 |
2022-07-26 | $30.52 | $31.08 | $30.42 | $30.88 | $30.88 | 4,776,642 |
2022-07-25 | $30.84 | $30.98 | $30.05 | $30.51 | $30.51 | 7,778,193 |
2022-07-22 | $31.41 | $32.39 | $30.73 | $30.78 | $30.78 | 8,129,810 |
2022-07-21 | $30.52 | $31.29 | $30.20 | $31.22 | $31.22 | 7,876,944 |
2022-07-20 | $31.13 | $31.43 | $30.28 | $30.30 | $30.30 | 6,613,341 |
2022-07-19 | $30.86 | $31.49 | $30.62 | $31.09 | $31.09 | 6,861,250 |
2022-07-18 | $30.60 | $31.10 | $30.37 | $30.38 | $30.38 | 6,824,020 |
2022-07-15 | $30.30 | $30.40 | $29.29 | $30.04 | $30.04 | 6,692,523 |
2022-07-14 | $29.91 | $30.19 | $28.88 | $30.02 | $30.02 | 12,705,498 |
2022-07-13 | $30.04 | $31.76 | $29.95 | $31.27 | $31.27 | 10,685,064 |
2022-07-12 | $30.64 | $31.04 | $29.94 | $30.21 | $30.21 | 8,488,484 |
2022-07-11 | $30.78 | $31.41 | $30.57 | $30.64 | $30.64 | 8,467,780 |
2022-07-08 | $31.38 | $31.81 | $30.73 | $31.21 | $31.21 | 5,846,883 |
2022-07-07 | $30.98 | $31.89 | $30.84 | $31.37 | $31.37 | 6,398,265 |
2022-07-06 | $31.00 | $31.29 | $29.82 | $30.67 | $30.67 | 8,244,665 |
2022-07-05 | $32.46 | $32.56 | $30.49 | $31.07 | $31.07 | 11,897,923 |
2022-07-01 | $31.44 | $33.27 | $31.23 | $33.05 | $33.05 | 9,333,570 |
2022-06-30 | $33.02 | $33.13 | $31.94 | $32.00 | $32.00 | 8,133,613 |
2022-06-29 | $34.40 | $34.40 | $32.96 | $33.24 | $33.24 | 5,655,866 |
2022-06-28 | $35.28 | $35.42 | $33.83 | $33.91 | $33.91 | 7,064,236 |
2022-06-27 | $35.17 | $35.37 | $34.52 | $35.24 | $35.24 | 8,080,079 |
2022-06-24 | $34.40 | $35.69 | $34.15 | $35.58 | $35.58 | 8,599,094 |
2022-06-23 | $35.82 | $36.01 | $33.98 | $34.30 | $34.30 | 10,679,233 |
2022-06-22 | $36.56 | $37.21 | $35.95 | $35.99 | $35.99 | 5,629,814 |
2022-06-21 | $36.77 | $37.43 | $36.35 | $36.75 | $36.75 | 4,174,340 |
2022-06-17 | $37.22 | $37.31 | $36.36 | $36.76 | $36.76 | 6,255,581 |
2022-06-16 | $36.43 | $37.81 | $35.81 | $37.51 | $37.51 | 7,735,146 |
2022-06-15 | $37.00 | $37.52 | $35.81 | $37.04 | $37.04 | 9,130,222 |
2022-06-14 | $37.05 | $37.08 | $35.68 | $36.07 | $36.07 | 7,700,934 |
2022-06-13 | $38.29 | $38.63 | $37.00 | $37.03 | $37.03 | 14,172,533 |
2022-06-10 | $37.97 | $40.54 | $37.43 | $40.31 | $40.31 | 11,076,903 |
2022-06-09 | $39.90 | $39.90 | $38.45 | $38.49 | $38.49 | 7,249,074 |
2022-06-08 | $40.14 | $40.57 | $39.72 | $40.13 | $40.13 | 3,955,770 |
2022-06-07 | $39.97 | $40.69 | $39.87 | $40.52 | $40.52 | 2,731,077 |
2022-06-06 | $41.39 | $41.56 | $39.92 | $40.13 | $40.13 | 4,748,994 |
2022-06-03 | $41.36 | $41.81 | $40.70 | $40.87 | $40.87 | 7,042,009 |
2022-06-02 | $40.09 | $42.19 | $40.06 | $41.97 | $41.97 | 9,493,781 |
2022-06-01 | $39.65 | $39.96 | $39.10 | $39.59 | $39.59 | 4,562,140 |
2022-05-31 | $40.18 | $40.65 | $38.91 | $39.21 | $39.21 | 7,021,587 |
2022-05-27 | $40.13 | $40.27 | $39.50 | $39.87 | $39.87 | 3,706,833 |
2022-05-26 | $39.45 | $40.26 | $39.36 | $39.67 | $39.67 | 4,397,834 |
2022-05-25 | $39.78 | $40.04 | $39.12 | $39.81 | $39.81 | 5,438,427 |
2022-05-24 | $39.80 | $40.54 | $39.31 | $40.27 | $40.27 | 5,565,744 |
2022-05-23 | $39.94 | $40.07 | $39.11 | $39.45 | $39.45 | 3,996,211 |
2022-05-20 | $39.60 | $39.70 | $38.63 | $39.09 | $39.09 | 5,494,771 |
2022-05-19 | $38.13 | $39.78 | $38.12 | $39.54 | $39.54 | 10,792,519 |
2022-05-18 | $37.81 | $37.97 | $36.90 | $36.98 | $36.98 | 5,591,011 |
2022-05-17 | $38.06 | $38.37 | $37.41 | $37.78 | $37.78 | 5,790,301 |
2022-05-16 | $37.11 | $37.62 | $36.87 | $37.46 | $37.46 | 5,881,001 |
2022-05-13 | $35.60 | $37.47 | $35.59 | $37.10 | $37.10 | 11,496,103 |
2022-05-12 | $36.80 | $36.91 | $35.08 | $35.70 | $35.70 | 12,935,792 |
2022-05-11 | $38.68 | $39.42 | $37.72 | $37.75 | $37.75 | 8,021,509 |
2022-05-10 | $39.17 | $39.56 | $37.16 | $37.69 | $37.69 | 7,673,769 |
2022-05-09 | $40.20 | $40.26 | $38.37 | $38.38 | $38.38 | 12,436,880 |
2022-05-06 | $42.05 | $42.31 | $41.25 | $41.45 | $41.45 | 5,956,793 |
2022-05-05 | $44.42 | $44.42 | $41.54 | $42.10 | $42.10 | 8,625,115 |
2022-05-04 | $42.83 | $44.09 | $42.21 | $43.94 | $43.94 | 7,482,288 |
2022-05-03 | $42.21 | $43.48 | $42.21 | $43.16 | $43.16 | 5,477,879 |
2022-05-02 | $41.87 | $42.27 | $41.23 | $42.14 | $42.14 | 7,587,005 |
2022-04-29 | $44.09 | $44.40 | $42.94 | $42.95 | $42.95 | 5,669,644 |
2022-04-28 | $42.60 | $43.80 | $42.17 | $43.65 | $43.65 | 7,130,880 |
2022-04-27 | $42.71 | $43.30 | $42.33 | $42.37 | $42.37 | 4,514,290 |
2022-04-26 | $44.23 | $44.38 | $42.65 | $42.67 | $42.67 | 5,609,907 |
2022-04-25 | $43.97 | $44.45 | $42.79 | $43.89 | $43.89 | 10,508,817 |
2022-04-22 | $46.58 | $47.10 | $45.38 | $45.61 | $45.61 | 9,443,258 |
2022-04-21 | $49.19 | $49.31 | $46.89 | $47.36 | $47.36 | 10,687,061 |
2022-04-20 | $49.38 | $50.21 | $48.86 | $50.14 | $50.14 | 3,934,501 |
2022-04-19 | $49.92 | $50.28 | $49.01 | $49.32 | $49.32 | 6,771,170 |
2022-04-18 | $51.75 | $51.92 | $50.65 | $50.68 | $50.68 | 4,952,681 |
2022-04-14 | $50.55 | $51.10 | $50.03 | $51.03 | $51.03 | 5,228,769 |
2022-04-13 | $49.48 | $50.87 | $49.44 | $50.65 | $50.65 | 6,640,943 |
2022-04-12 | $49.13 | $49.98 | $48.59 | $48.97 | $48.97 | 6,641,926 |
2022-04-11 | $49.18 | $49.21 | $47.63 | $48.29 | $48.29 | 5,678,799 |
2022-04-08 | $47.35 | $48.67 | $47.35 | $48.42 | $48.42 | 6,030,253 |
2022-04-07 | $46.64 | $47.48 | $46.30 | $47.17 | $47.17 | 5,331,623 |
2022-04-06 | $46.71 | $46.99 | $45.89 | $46.40 | $46.40 | 4,507,374 |
2022-04-05 | $48.51 | $49.06 | $46.49 | $46.59 | $46.59 | 7,457,342 |
2022-04-04 | $48.70 | $48.89 | $47.68 | $48.22 | $48.22 | 3,910,138 |
2022-04-01 | $46.61 | $48.23 | $46.52 | $48.20 | $48.20 | 8,033,444 |
2022-03-31 | $47.43 | $47.78 | $46.84 | $46.87 | $46.87 | 4,402,078 |
2022-03-30 | $47.11 | $47.93 | $46.84 | $47.22 | $47.22 | 4,682,006 |
2022-03-29 | $45.42 | $46.98 | $45.06 | $46.94 | $46.94 | 5,502,949 |
2022-03-28 | $47.28 | $47.52 | $46.15 | $46.28 | $46.28 | 9,704,781 |
2022-03-25 | $47.83 | $48.34 | $47.60 | $48.26 | $48.26 | 3,909,373 |
2022-03-24 | $48.48 | $49.23 | $47.95 | $48.05 | $48.05 | 6,664,776 |
2022-03-23 | $47.48 | $48.36 | $47.12 | $48.33 | $48.33 | 7,914,268 |
2022-03-22 | $47.49 | $47.71 | $46.55 | $47.11 | $47.11 | 6,395,903 |
2022-03-21 | $47.14 | $48.48 | $47.07 | $47.99 | $47.99 | 8,753,098 |
2022-03-18 | $46.98 | $47.60 | $46.43 | $47.06 | $47.06 | 8,908,896 |
2022-03-17 | $46.59 | $48.42 | $46.59 | $47.49 | $47.49 | 12,164,397 |
2022-03-16 | $45.71 | $46.16 | $44.61 | $46.11 | $46.11 | 8,243,662 |
2022-03-15 | $44.40 | $46.47 | $44.17 | $45.81 | $45.81 | 7,728,083 |
2022-03-14 | $46.83 | $46.99 | $45.03 | $45.32 | $45.32 | 14,117,278 |
2022-03-11 | $47.48 | $48.22 | $47.22 | $47.64 | $47.64 | 8,813,190 |
2022-03-10 | $47.93 | $48.86 | $47.73 | $48.56 | $48.56 | 11,004,353 |
2022-03-09 | $46.18 | $47.88 | $46.02 | $47.56 | $47.56 | 10,539,171 |
2022-03-08 | $48.42 | $50.29 | $47.26 | $47.97 | $47.97 | 20,233,261 |
2022-03-07 | $46.80 | $48.04 | $46.47 | $47.56 | $47.56 | 12,153,169 |
2022-03-04 | $45.60 | $46.79 | $45.52 | $46.57 | $46.57 | 9,631,438 |
2022-03-03 | $45.15 | $45.40 | $44.41 | $45.36 | $45.36 | 5,832,393 |
2022-03-02 | $44.70 | $45.29 | $44.38 | $45.15 | $45.15 | 9,275,622 |
2022-03-01 | $43.57 | $45.36 | $43.43 | $45.34 | $45.34 | 11,603,743 |
2022-02-28 | $43.65 | $43.65 | $42.62 | $43.13 | $43.13 | 6,124,438 |
2022-02-25 | $41.97 | $43.04 | $41.62 | $42.92 | $42.92 | 6,624,314 |
2022-02-24 | $45.14 | $45.16 | $41.73 | $42.41 | $42.41 | 17,046,004 |
2022-02-23 | $42.17 | $43.79 | $42.17 | $43.40 | $43.40 | 9,451,994 |
2022-02-22 | $42.87 | $43.06 | $41.88 | $42.14 | $42.14 | 6,084,415 |
2022-02-18 | $43.31 | $43.41 | $42.41 | $42.76 | $42.76 | 9,790,997 |
2022-02-17 | $43.26 | $43.97 | $42.74 | $43.48 | $43.48 | 11,343,482 |
2022-02-16 | $41.63 | $42.83 | $41.63 | $42.67 | $42.67 | 7,428,558 |
2022-02-15 | $40.87 | $41.63 | $40.28 | $41.47 | $41.47 | 6,643,126 |
2022-02-14 | $41.58 | $42.01 | $41.30 | $41.96 | $41.96 | 6,882,851 |
2022-02-11 | $39.17 | $41.81 | $39.12 | $41.42 | $41.42 | 16,857,381 |
2022-02-10 | $39.65 | $40.72 | $38.86 | $39.08 | $39.08 | 9,230,123 |
2022-02-09 | $40.32 | $40.58 | $39.87 | $40.02 | $40.02 | 5,921,044 |
2022-02-08 | $39.49 | $40.12 | $39.35 | $40.10 | $40.10 | 4,810,817 |
2022-02-07 | $38.50 | $39.94 | $38.40 | $39.72 | $39.72 | 7,730,499 |
2022-02-04 | $37.63 | $38.39 | $37.59 | $38.18 | $38.18 | 4,828,636 |
2022-02-03 | $38.25 | $38.48 | $37.43 | $37.78 | $37.78 | 6,760,675 |
2022-02-02 | $39.10 | $39.36 | $38.43 | $38.72 | $38.72 | 4,958,349 |
2022-02-01 | $38.78 | $39.21 | $38.20 | $38.88 | $38.88 | 5,614,960 |
2022-01-31 | $37.47 | $38.38 | $37.26 | $38.33 | $38.33 | 7,145,251 |
2022-01-28 | $37.19 | $37.26 | $36.55 | $37.13 | $37.13 | 7,545,690 |
2022-01-27 | $38.16 | $38.81 | $37.45 | $37.46 | $37.46 | 10,823,112 |
2022-01-26 | $40.35 | $40.83 | $38.39 | $38.87 | $38.87 | 13,987,872 |
2022-01-25 | $39.76 | $41.07 | $39.35 | $40.81 | $40.81 | 9,117,620 |
2022-01-24 | $40.61 | $40.61 | $39.03 | $40.41 | $40.41 | 11,096,210 |
2022-01-21 | $42.47 | $42.48 | $40.88 | $41.06 | $41.06 | 10,133,073 |
2022-01-20 | $43.29 | $43.40 | $42.25 | $42.33 | $42.33 | 9,469,877 |
2022-01-19 | $40.62 | $43.04 | $40.50 | $42.89 | $42.89 | 17,585,748 |
2022-01-18 | $40.28 | $40.93 | $39.85 | $40.02 | $40.02 | 6,575,753 |
2022-01-14 | $41.14 | $41.14 | $40.13 | $40.47 | $40.47 | 8,123,794 |
2022-01-13 | $41.46 | $41.71 | $40.95 | $40.99 | $40.99 | 4,697,459 |
2022-01-12 | $40.81 | $41.64 | $40.63 | $41.61 | $41.61 | 6,151,303 |
2022-01-11 | $39.70 | $40.75 | $39.30 | $40.71 | $40.71 | 7,174,717 |
2022-01-10 | $38.95 | $39.63 | $38.47 | $39.62 | $39.62 | 5,275,655 |
2022-01-07 | $39.10 | $39.42 | $38.63 | $39.24 | $39.24 | 5,560,073 |
2022-01-06 | $39.40 | $39.78 | $38.77 | $38.77 | $38.77 | 9,988,872 |
2022-01-05 | $41.65 | $42.22 | $40.20 | $40.32 | $40.32 | 8,230,149 |
2022-01-04 | $41.34 | $42.03 | $41.13 | $41.36 | $41.36 | 4,475,823 |
2022-01-03 | $41.27 | $41.49 | $40.95 | $41.03 | $41.03 | 6,289,869 |
2021-12-31 | $41.77 | $42.00 | $41.47 | $41.93 | $41.93 | 3,631,927 |
2021-12-30 | $40.93 | $41.62 | $40.91 | $41.55 | $41.55 | 4,325,765 |
2021-12-29 | $40.61 | $41.47 | $40.61 | $40.96 | $40.96 | 3,378,500 |
2021-12-28 | $41.57 | $42.05 | $41.02 | $41.05 | $41.05 | 4,062,795 |
2021-12-27 | $41.62 | $41.94 | $41.30 | $41.53 | $41.53 | 3,041,906 |
2021-12-23 | $41.33 | $41.74 | $40.87 | $41.61 | $41.61 | 4,877,846 |
2021-12-22 | $40.65 | $41.34 | $40.14 | $41.29 | $41.29 | 5,484,884 |
2021-12-21 | $40.38 | $40.59 | $39.89 | $40.43 | $40.43 | 4,429,330 |
2021-12-20 | $39.70 | $39.90 | $39.10 | $39.87 | $39.87 | 6,330,546 |
2021-12-17 | $41.06 | $41.44 | $40.46 | $40.48 | $39.74 | 7,700,163 |
2021-12-16 | $39.74 | $40.98 | $39.72 | $40.95 | $40.20 | 11,073,310 |
2021-12-15 | $39.42 | $39.42 | $37.86 | $38.95 | $38.24 | 18,198,458 |
2021-12-14 | $39.58 | $40.33 | $39.47 | $39.54 | $38.81 | 7,360,568 |
2021-12-13 | $40.81 | $41.14 | $40.32 | $40.47 | $39.73 | 4,465,697 |
2021-12-10 | $41.25 | $41.26 | $40.42 | $40.57 | $39.83 | 5,043,979 |
2021-12-09 | $41.67 | $41.70 | $40.58 | $40.73 | $39.98 | 6,461,720 |
2021-12-08 | $41.68 | $42.11 | $41.49 | $41.98 | $41.21 | 4,529,823 |
2021-12-07 | $41.12 | $42.08 | $41.12 | $41.76 | $40.99 | 8,900,843 |
2021-12-06 | $40.38 | $41.12 | $39.99 | $41.06 | $40.31 | 6,148,959 |
2021-12-03 | $40.69 | $40.75 | $39.78 | $40.59 | $39.85 | 8,502,422 |
2021-12-02 | $41.11 | $41.16 | $39.90 | $40.60 | $39.85 | 7,400,470 |
2021-12-01 | $43.09 | $43.54 | $40.93 | $41.08 | $40.33 | 11,747,588 |
2021-11-30 | $43.16 | $44.21 | $42.18 | $42.69 | $41.91 | 8,947,960 |
2021-11-29 | $42.92 | $43.18 | $42.46 | $43.09 | $42.30 | 4,496,339 |
2021-11-26 | $44.26 | $44.26 | $42.17 | $42.92 | $42.13 | 7,768,605 |
2021-11-24 | $43.54 | $44.29 | $43.49 | $44.11 | $43.30 | 4,108,287 |
2021-11-23 | $43.99 | $44.52 | $43.43 | $43.98 | $43.17 | 6,856,664 |
2021-11-22 | $45.00 | $45.66 | $44.23 | $44.90 | $44.08 | 9,423,224 |
2021-11-19 | $46.93 | $47.26 | $45.89 | $45.92 | $45.08 | 6,503,590 |
2021-11-18 | $47.25 | $47.60 | $46.76 | $46.95 | $46.09 | 3,554,116 |
2021-11-17 | $47.46 | $48.03 | $47.13 | $47.38 | $46.51 | 5,046,702 |
2021-11-16 | $47.83 | $48.17 | $46.89 | $46.96 | $46.10 | 6,902,044 |
2021-11-15 | $47.95 | $48.11 | $47.33 | $47.93 | $47.05 | 3,918,909 |
2021-11-12 | $47.73 | $48.25 | $47.20 | $47.99 | $47.11 | 7,155,764 |
2021-11-11 | $47.37 | $48.04 | $47.05 | $47.87 | $46.99 | 8,624,697 |
2021-11-10 | $47.03 | $47.44 | $46.12 | $46.46 | $45.61 | 9,374,224 |
2021-11-09 | $45.40 | $46.01 | $44.75 | $45.93 | $45.09 | 6,315,580 |
2021-11-08 | $45.11 | $45.40 | $44.89 | $45.19 | $44.36 | 5,307,517 |
2021-11-05 | $43.73 | $44.75 | $43.25 | $44.75 | $43.93 | 7,939,943 |
2021-11-04 | $44.15 | $44.68 | $43.24 | $43.28 | $42.49 | 4,513,876 |
2021-11-03 | $42.30 | $43.76 | $42.12 | $43.55 | $42.75 | 6,128,659 |
2021-11-02 | $43.33 | $43.33 | $42.43 | $42.88 | $42.09 | 5,210,003 |
2021-11-01 | $43.47 | $43.85 | $42.85 | $43.65 | $42.85 | 3,692,583 |
2021-10-29 | $43.77 | $43.89 | $43.14 | $43.27 | $42.48 | 6,723,894 |
2021-10-28 | $45.09 | $45.27 | $44.39 | $44.47 | $43.65 | 4,312,428 |
2021-10-27 | $45.08 | $45.52 | $44.82 | $45.05 | $44.22 | 4,765,984 |
2021-10-26 | $45.05 | $45.31 | $44.77 | $45.25 | $44.42 | 5,227,879 |
2021-10-25 | $45.05 | $45.75 | $44.76 | $45.47 | $44.64 | 6,298,433 |
2021-10-22 | $44.57 | $45.73 | $44.03 | $44.44 | $43.62 | 7,901,049 |
2021-10-21 | $44.07 | $44.22 | $43.69 | $43.92 | $43.11 | 4,259,877 |
2021-10-20 | $43.98 | $44.76 | $43.65 | $44.25 | $43.44 | 6,416,434 |
2021-10-19 | $44.11 | $44.17 | $43.15 | $43.42 | $42.62 | 5,798,042 |
2021-10-18 | $43.57 | $43.68 | $43.06 | $43.07 | $42.28 | 4,990,242 |
2021-10-15 | $43.20 | $44.15 | $42.83 | $43.58 | $42.78 | 6,563,634 |
2021-10-14 | $43.79 | $44.06 | $43.47 | $43.99 | $43.18 | 5,919,866 |
2021-10-13 | $42.00 | $43.34 | $41.96 | $43.15 | $42.36 | 9,092,809 |
2021-10-12 | $40.84 | $41.76 | $40.66 | $41.70 | $40.93 | 9,112,258 |
2021-10-11 | $40.91 | $41.57 | $40.61 | $40.62 | $39.87 | 3,411,072 |
2021-10-08 | $41.32 | $41.59 | $40.60 | $40.78 | $40.03 | 7,462,294 |
2021-10-07 | $39.81 | $40.78 | $39.74 | $40.18 | $39.44 | 6,379,321 |
2021-10-06 | $38.86 | $39.99 | $38.71 | $39.96 | $39.23 | 6,611,616 |
2021-10-05 | $38.63 | $39.22 | $38.09 | $39.18 | $38.46 | 4,900,969 |
2021-10-04 | $38.38 | $39.25 | $38.37 | $38.76 | $38.05 | 5,718,059 |
2021-10-01 | $38.62 | $38.63 | $37.97 | $38.35 | $37.65 | 3,115,524 |
2021-09-30 | $37.92 | $38.98 | $37.71 | $38.34 | $37.64 | 7,374,728 |
2021-09-29 | $38.41 | $38.50 | $37.31 | $37.42 | $36.73 | 8,412,959 |
2021-09-28 | $38.45 | $38.75 | $38.02 | $38.51 | $37.80 | 5,957,761 |
2021-09-27 | $39.05 | $39.74 | $38.82 | $38.89 | $38.18 | 5,077,112 |
2021-09-24 | $38.88 | $39.39 | $38.62 | $38.93 | $38.22 | 3,588,776 |
2021-09-23 | $39.84 | $39.98 | $39.16 | $39.17 | $38.45 | 6,219,860 |
2021-09-22 | $40.14 | $41.22 | $39.98 | $40.02 | $39.29 | 7,266,217 |
2021-09-21 | $40.37 | $40.71 | $39.74 | $39.86 | $39.13 | 4,949,017 |
2021-09-20 | $39.94 | $40.02 | $39.30 | $39.92 | $39.19 | 7,358,025 |
2021-09-17 | $40.58 | $40.71 | $40.14 | $40.48 | $39.74 | 6,402,647 |
2021-09-16 | $41.20 | $41.27 | $40.17 | $40.83 | $40.08 | 11,147,746 |
2021-09-15 | $42.16 | $42.87 | $42.10 | $42.50 | $41.72 | 4,285,262 |
2021-09-14 | $42.55 | $42.89 | $42.01 | $42.55 | $41.77 | 4,373,098 |
2021-09-13 | $41.15 | $42.75 | $41.02 | $42.37 | $41.59 | 12,348,985 |
2021-09-10 | $41.79 | $41.88 | $40.83 | $40.91 | $40.16 | 5,750,894 |
2021-09-09 | $42.44 | $42.45 | $41.33 | $41.60 | $40.84 | 7,303,087 |
2021-09-08 | $42.37 | $42.42 | $41.62 | $42.08 | $41.31 | 4,949,362 |
2021-09-07 | $43.35 | $43.66 | $42.32 | $42.35 | $41.57 | 9,018,118 |
2021-09-03 | $43.42 | $44.39 | $43.36 | $43.98 | $43.17 | 9,249,128 |
2021-09-02 | $42.81 | $43.08 | $42.41 | $42.62 | $41.84 | 4,015,420 |
2021-09-01 | $43.37 | $43.50 | $42.73 | $42.83 | $42.04 | 3,998,627 |
2021-08-31 | $42.59 | $43.20 | $42.42 | $43.11 | $42.32 | 6,687,990 |
2021-08-30 | $43.15 | $43.30 | $42.27 | $42.45 | $41.67 | 5,182,839 |
2021-08-27 | $41.08 | $43.29 | $41.00 | $43.08 | $42.29 | 11,067,779 |
2021-08-26 | $41.09 | $41.86 | $40.96 | $41.15 | $40.39 | 3,350,061 |
2021-08-25 | $41.87 | $41.87 | $41.09 | $41.43 | $40.67 | 5,615,174 |
2021-08-24 | $42.15 | $42.31 | $41.73 | $42.12 | $41.35 | 3,143,932 |
2021-08-23 | $40.85 | $42.16 | $40.76 | $41.89 | $41.12 | 11,482,192 |
2021-08-20 | $39.66 | $40.16 | $39.51 | $39.69 | $38.96 | 3,373,883 |
2021-08-19 | $40.67 | $40.71 | $39.64 | $39.81 | $39.08 | 7,777,378 |
2021-08-18 | $41.63 | $41.70 | $40.30 | $40.76 | $40.01 | 5,758,245 |
2021-08-17 | $42.18 | $42.49 | $41.17 | $41.51 | $40.75 | 5,448,245 |
2021-08-16 | $42.68 | $42.94 | $42.22 | $42.40 | $41.62 | 5,005,582 |
2021-08-13 | $42.43 | $43.05 | $42.29 | $42.85 | $42.06 | 7,465,548 |
2021-08-12 | $42.41 | $42.45 | $41.51 | $41.85 | $41.08 | 6,314,034 |
2021-08-11 | $42.23 | $42.94 | $42.18 | $42.68 | $41.90 | 6,853,691 |
2021-08-10 | $41.93 | $42.19 | $41.44 | $41.64 | $40.88 | 6,209,380 |
2021-08-09 | $42.99 | $43.16 | $41.94 | $41.98 | $41.21 | 10,359,656 |
2021-08-06 | $43.54 | $43.94 | $42.98 | $43.60 | $42.80 | 7,685,283 |
2021-08-05 | $45.49 | $45.62 | $44.63 | $44.77 | $43.95 | 4,754,514 |
2021-08-04 | $46.51 | $47.10 | $45.32 | $45.40 | $44.57 | 4,906,076 |
2021-08-03 | $45.70 | $46.00 | $45.37 | $45.98 | $45.14 | 3,999,829 |
2021-08-02 | $45.85 | $45.98 | $45.46 | $45.61 | $44.77 | 2,833,634 |
2021-07-30 | $45.72 | $46.37 | $45.32 | $45.83 | $44.99 | 4,209,180 |
2021-07-29 | $45.90 | $46.58 | $45.72 | $46.11 | $45.26 | 6,724,062 |
2021-07-28 | $43.73 | $44.99 | $43.70 | $44.95 | $44.13 | 5,562,936 |
2021-07-27 | $44.18 | $44.30 | $43.43 | $44.01 | $43.20 | 4,190,727 |
2021-07-26 | $43.59 | $44.63 | $43.47 | $44.31 | $43.50 | 4,506,674 |
2021-07-23 | $43.95 | $44.12 | $43.39 | $43.63 | $42.83 | 3,304,747 |
2021-07-22 | $44.45 | $44.49 | $43.56 | $44.06 | $43.25 | 3,367,828 |
2021-07-21 | $43.22 | $44.70 | $43.07 | $44.50 | $43.68 | 6,563,779 |
2021-07-20 | $43.60 | $44.15 | $43.15 | $43.51 | $42.71 | 4,402,506 |
2021-07-19 | $44.13 | $44.44 | $43.06 | $43.38 | $42.58 | 8,016,006 |
2021-07-16 | $46.50 | $46.51 | $44.77 | $44.87 | $44.05 | 8,811,078 |
2021-07-15 | $46.80 | $46.98 | $46.39 | $46.77 | $45.91 | 4,114,484 |
2021-07-14 | $47.01 | $47.23 | $46.33 | $46.72 | $45.86 | 7,186,513 |
2021-07-13 | $45.59 | $46.91 | $45.52 | $45.91 | $45.07 | 6,412,832 |
2021-07-12 | $46.32 | $46.74 | $45.50 | $45.55 | $44.71 | 8,695,981 |
2021-07-09 | $45.81 | $46.81 | $45.76 | $46.62 | $45.76 | 5,690,407 |
2021-07-08 | $46.87 | $47.04 | $45.25 | $45.53 | $44.69 | 6,525,834 |
2021-07-07 | $47.33 | $47.45 | $46.49 | $46.89 | $46.03 | 3,998,240 |
2021-07-06 | $48.23 | $48.38 | $46.65 | $47.03 | $46.17 | 7,315,070 |
2021-07-02 | $47.42 | $47.72 | $46.72 | $47.46 | $46.59 | 4,851,348 |
2021-07-01 | $47.32 | $47.34 | $46.18 | $46.68 | $45.82 | 2,821,728 |
2021-06-30 | $45.79 | $46.97 | $45.68 | $46.75 | $45.89 | 5,153,277 |
2021-06-29 | $45.63 | $46.47 | $45.51 | $45.83 | $44.99 | 6,362,671 |
2021-06-28 | $47.22 | $47.43 | $46.19 | $46.41 | $45.56 | 6,398,088 |
2021-06-25 | $48.54 | $48.60 | $47.33 | $47.43 | $46.56 | 3,964,220 |
2021-06-24 | $48.27 | $48.38 | $47.57 | $47.87 | $46.99 | 3,380,540 |
2021-06-23 | $48.47 | $49.00 | $47.56 | $47.57 | $46.70 | 8,553,256 |
2021-06-22 | $47.93 | $48.23 | $47.68 | $47.89 | $47.01 | 6,784,293 |
2021-06-21 | $48.35 | $48.59 | $47.61 | $48.32 | $47.43 | 6,421,155 |
2021-06-18 | $48.79 | $49.43 | $47.67 | $47.73 | $46.85 | 7,429,881 |
2021-06-17 | $49.55 | $50.30 | $48.59 | $48.79 | $47.89 | 13,434,988 |
2021-06-16 | $52.27 | $52.94 | $51.21 | $51.22 | $50.28 | 7,634,248 |
2021-06-15 | $53.03 | $53.09 | $52.02 | $52.28 | $51.32 | 5,223,568 |
2021-06-14 | $52.20 | $53.49 | $52.03 | $52.99 | $52.02 | 4,871,053 |
2021-06-11 | $53.90 | $54.21 | $53.14 | $53.21 | $52.23 | 6,374,808 |
2021-06-10 | $52.82 | $54.37 | $52.45 | $54.32 | $53.32 | 8,597,343 |
2021-06-09 | $53.10 | $53.52 | $52.62 | $52.68 | $51.71 | 3,408,612 |
2021-06-08 | $53.08 | $53.58 | $52.77 | $52.81 | $51.84 | 4,550,831 |
2021-06-07 | $53.38 | $53.82 | $52.95 | $53.61 | $52.63 | 4,998,867 |
2021-06-04 | $53.33 | $53.99 | $53.26 | $53.68 | $52.69 | 5,426,311 |
2021-06-03 | $53.65 | $53.65 | $52.60 | $52.65 | $51.68 | 10,947,714 |
2021-06-02 | $55.23 | $55.53 | $54.73 | $55.18 | $54.17 | 4,317,112 |
2021-06-01 | $55.26 | $55.79 | $54.70 | $54.89 | $53.88 | 7,171,635 |
2021-05-28 | $53.85 | $54.74 | $53.66 | $54.71 | $53.71 | 4,665,668 |
2021-05-27 | $54.08 | $54.34 | $53.62 | $54.09 | $53.10 | 5,580,381 |
2021-05-26 | $54.62 | $55.26 | $53.93 | $54.18 | $53.19 | 6,566,629 |
2021-05-25 | $54.16 | $54.89 | $53.37 | $54.47 | $53.47 | 6,913,941 |
2021-05-24 | $54.11 | $54.52 | $53.88 | $54.32 | $53.32 | 3,931,092 |
2021-05-21 | $54.24 | $54.53 | $53.24 | $53.87 | $52.88 | 5,183,121 |
2021-05-20 | $53.46 | $54.28 | $53.09 | $54.01 | $53.02 | 5,953,460 |
2021-05-19 | $53.26 | $54.45 | $52.41 | $53.10 | $52.13 | 9,879,251 |
2021-05-18 | $54.23 | $54.39 | $53.11 | $53.88 | $52.89 | 6,111,027 |
2021-05-17 | $51.57 | $54.36 | $51.42 | $53.81 | $52.82 | 12,842,456 |
2021-05-14 | $50.02 | $51.18 | $50.02 | $51.11 | $50.17 | 8,361,883 |
2021-05-13 | $49.89 | $50.25 | $49.26 | $49.48 | $48.57 | 5,144,630 |
2021-05-12 | $51.14 | $51.70 | $49.94 | $50.07 | $49.15 | 8,613,865 |
2021-05-11 | $49.84 | $51.56 | $49.57 | $51.56 | $50.61 | 5,949,046 |
2021-05-10 | $52.60 | $52.65 | $50.81 | $50.87 | $49.94 | 6,223,397 |
2021-05-07 | $51.42 | $51.76 | $50.80 | $51.47 | $50.53 | 8,602,019 |
2021-05-06 | $49.09 | $51.09 | $49.04 | $50.41 | $49.48 | 12,303,565 |
2021-05-05 | $48.65 | $48.74 | $48.32 | $48.71 | $47.82 | 2,116,309 |
2021-05-04 | $49.46 | $50.37 | $48.14 | $48.48 | $47.59 | 7,894,511 |
2021-05-03 | $48.37 | $49.80 | $48.26 | $49.54 | $48.63 | 8,624,597 |
2021-04-30 | $47.96 | $48.35 | $47.37 | $47.45 | $46.58 | 5,081,675 |
2021-04-29 | $48.77 | $48.81 | $47.67 | $48.23 | $47.34 | 9,010,901 |
2021-04-28 | $48.22 | $49.57 | $47.95 | $49.34 | $48.43 | 4,764,554 |
2021-04-27 | $49.91 | $50.13 | $48.76 | $48.84 | $47.94 | 4,265,762 |
2021-04-26 | $49.97 | $50.04 | $49.42 | $49.73 | $48.82 | 2,152,313 |
2021-04-23 | $50.40 | $50.73 | $49.64 | $49.69 | $48.78 | 3,815,799 |
2021-04-22 | $50.68 | $50.98 | $49.72 | $49.95 | $49.03 | 5,698,690 |
2021-04-21 | $49.92 | $51.19 | $49.71 | $51.13 | $50.19 | 6,599,732 |
2021-04-20 | $49.11 | $49.96 | $49.02 | $49.91 | $48.99 | 3,443,240 |
2021-04-19 | $50.10 | $50.24 | $49.17 | $49.36 | $48.45 | 4,842,489 |
2021-04-16 | $50.41 | $50.43 | $49.79 | $50.32 | $49.40 | 5,213,876 |
2021-04-15 | $48.50 | $50.11 | $48.30 | $49.79 | $48.88 | 7,548,887 |
2021-04-14 | $48.31 | $48.62 | $47.69 | $47.81 | $46.93 | 3,777,974 |
2021-04-13 | $48.03 | $48.89 | $47.96 | $48.49 | $47.60 | 4,463,790 |
2021-04-12 | $48.19 | $48.39 | $47.19 | $47.36 | $46.49 | 4,999,742 |
2021-04-09 | $47.95 | $48.98 | $47.80 | $48.65 | $47.76 | 4,678,645 |
2021-04-08 | $48.15 | $49.04 | $48.07 | $48.86 | $47.96 | 6,649,708 |
2021-04-07 | $47.68 | $47.83 | $47.08 | $47.19 | $46.32 | 6,559,620 |
2021-04-06 | $47.13 | $48.33 | $47.13 | $47.91 | $47.03 | 8,933,843 |
2021-04-05 | $46.82 | $47.30 | $46.38 | $46.72 | $45.86 | 6,319,482 |
2021-04-01 | $45.81 | $46.76 | $45.68 | $46.72 | $45.86 | 8,104,660 |
2021-03-31 | $43.74 | $45.47 | $43.69 | $45.01 | $44.18 | 15,931,134 |
2021-03-30 | $44.11 | $44.44 | $43.24 | $43.55 | $42.75 | 8,896,485 |
2021-03-29 | $45.38 | $45.59 | $44.48 | $45.57 | $44.73 | 4,835,589 |
2021-03-26 | $45.19 | $45.94 | $45.10 | $45.93 | $45.09 | 3,785,984 |
2021-03-25 | $45.16 | $45.67 | $44.67 | $45.23 | $44.40 | 3,963,370 |
2021-03-24 | $46.00 | $46.25 | $45.18 | $45.19 | $44.36 | 4,745,359 |
2021-03-23 | $47.19 | $47.35 | $45.73 | $45.79 | $44.95 | 8,277,739 |
2021-03-22 | $48.06 | $48.70 | $47.65 | $47.72 | $46.84 | 6,143,952 |
2021-03-19 | $47.89 | $48.66 | $47.69 | $48.57 | $47.68 | 5,998,387 |
2021-03-18 | $47.79 | $48.87 | $47.54 | $47.78 | $46.90 | 6,608,138 |
2021-03-17 | $47.16 | $49.25 | $46.83 | $48.74 | $47.85 | 8,666,502 |
2021-03-16 | $47.94 | $48.03 | $47.28 | $47.59 | $46.72 | 4,998,656 |
2021-03-15 | $47.47 | $48.10 | $47.30 | $48.04 | $47.16 | 6,081,807 |
2021-03-12 | $45.84 | $47.39 | $45.64 | $47.10 | $46.24 | 6,378,334 |
2021-03-11 | $46.75 | $47.36 | $46.43 | $47.19 | $46.32 | 4,775,913 |
2021-03-10 | $46.63 | $46.73 | $46.02 | $46.42 | $45.57 | 5,538,204 |
2021-03-09 | $46.54 | $47.19 | $45.89 | $46.40 | $45.55 | 8,418,729 |
2021-03-08 | $45.13 | $45.57 | $44.61 | $44.70 | $43.88 | 6,387,452 |
2021-03-05 | $45.24 | $45.69 | $44.00 | $45.61 | $44.77 | 8,384,134 |
2021-03-04 | $45.43 | $46.48 | $44.12 | $45.07 | $44.24 | 8,937,349 |
2021-03-03 | $45.67 | $45.90 | $44.38 | $45.29 | $44.46 | 7,256,885 |
2021-03-02 | $45.10 | $46.87 | $45.09 | $46.57 | $45.72 | 8,381,886 |
2021-03-01 | $46.54 | $46.74 | $44.87 | $44.99 | $44.16 | 7,072,233 |
2021-02-26 | $47.35 | $47.54 | $45.07 | $45.76 | $44.92 | 11,630,505 |
2021-02-25 | $48.89 | $49.79 | $47.35 | $47.43 | $46.56 | 11,468,038 |
2021-02-24 | $48.49 | $50.39 | $48.12 | $50.13 | $49.21 | 5,888,692 |
2021-02-23 | $49.68 | $49.71 | $47.91 | $49.34 | $48.43 | 7,474,705 |
2021-02-22 | $48.29 | $50.65 | $48.20 | $50.31 | $49.39 | 11,842,771 |
2021-02-19 | $47.73 | $48.13 | $47.20 | $47.54 | $46.67 | 5,346,963 |
2021-02-18 | $48.09 | $48.55 | $47.04 | $47.30 | $46.43 | 5,947,701 |
2021-02-17 | $48.43 | $48.49 | $47.86 | $48.18 | $47.30 | 6,495,102 |
2021-02-16 | $49.15 | $50.38 | $49.09 | $49.27 | $48.37 | 6,958,828 |
2021-02-12 | $49.63 | $51.01 | $49.25 | $50.25 | $49.33 | 5,842,827 |
2021-02-11 | $51.20 | $51.47 | $49.76 | $50.10 | $49.18 | 6,300,626 |
2021-02-10 | $51.52 | $51.67 | $50.39 | $51.02 | $50.08 | 3,745,285 |
2021-02-09 | $51.49 | $51.50 | $50.39 | $50.82 | $49.89 | 4,967,353 |
2021-02-08 | $51.30 | $51.64 | $50.74 | $51.18 | $50.24 | 5,241,396 |
2021-02-05 | $49.91 | $50.53 | $49.43 | $50.37 | $49.45 | 6,066,125 |
2021-02-04 | $48.86 | $49.52 | $48.28 | $49.42 | $48.51 | 7,147,820 |
2021-02-03 | $50.60 | $50.86 | $50.10 | $50.42 | $49.49 | 2,946,405 |
2021-02-02 | $51.33 | $51.48 | $50.06 | $50.20 | $49.28 | 9,893,982 |
2021-02-01 | $53.21 | $54.32 | $51.86 | $52.96 | $51.99 | 13,503,265 |
2021-01-29 | $51.99 | $52.31 | $49.89 | $50.08 | $49.16 | 7,036,730 |
2021-01-28 | $50.11 | $51.44 | $48.89 | $50.20 | $49.28 | 10,815,359 |
2021-01-27 | $49.23 | $49.33 | $47.59 | $48.01 | $47.13 | 9,143,699 |
2021-01-26 | $49.98 | $50.73 | $49.78 | $50.04 | $49.12 | 3,199,849 |
2021-01-25 | $50.65 | $51.02 | $49.47 | $49.92 | $49.00 | 5,981,833 |
2021-01-22 | $49.85 | $50.84 | $49.32 | $50.34 | $49.42 | 6,376,396 |
2021-01-21 | $52.10 | $52.14 | $50.79 | $51.37 | $50.43 | 5,879,781 |
2021-01-20 | $50.98 | $52.34 | $50.79 | $52.06 | $51.10 | 9,149,652 |
2021-01-19 | $50.44 | $50.60 | $49.55 | $50.03 | $49.11 | 5,851,675 |
2021-01-15 | $51.18 | $51.27 | $49.33 | $49.35 | $48.44 | 11,379,481 |
2021-01-14 | $52.07 | $52.70 | $51.62 | $51.89 | $50.94 | 5,916,229 |
2021-01-13 | $52.36 | $52.95 | $51.84 | $51.89 | $50.94 | 5,106,426 |
2021-01-12 | $52.64 | $52.74 | $51.46 | $52.66 | $51.69 | 6,997,860 |
2021-01-11 | $52.60 | $53.41 | $52.36 | $52.48 | $51.52 | 9,098,213 |
2021-01-08 | $55.70 | $55.79 | $52.53 | $53.66 | $52.68 | 15,663,441 |
2021-01-07 | $57.29 | $57.59 | $56.40 | $57.02 | $55.97 | 5,534,610 |
2021-01-06 | $57.27 | $58.01 | $56.17 | $57.79 | $56.73 | 8,785,051 |
2021-01-05 | $58.51 | $58.55 | $57.31 | $58.14 | $57.07 | 6,995,215 |
2021-01-04 | $57.09 | $58.40 | $56.38 | $58.05 | $56.98 | 16,375,911 |
2020-12-31 | $54.96 | $55.12 | $53.73 | $54.24 | $53.24 | 6,064,801 |
2020-12-30 | $53.23 | $54.85 | $53.16 | $54.81 | $53.80 | 7,742,164 |
2020-12-29 | $53.60 | $54.08 | $52.74 | $53.02 | $52.05 | 6,130,340 |
2020-12-28 | $54.45 | $55.00 | $53.11 | $53.21 | $52.23 | 5,269,653 |
2020-12-24 | $52.97 | $53.68 | $52.76 | $53.35 | $52.37 | 2,495,142 |
2020-12-23 | $52.48 | $53.40 | $52.48 | $53.28 | $52.30 | 5,490,243 |
2020-12-22 | $53.85 | $53.98 | $51.63 | $51.88 | $50.93 | 10,766,907 |
2020-12-21 | $53.59 | $54.75 | $53.43 | $54.25 | $53.25 | 7,124,091 |
2020-12-18 | $55.46 | $55.58 | $54.34 | $54.42 | $52.59 | 6,917,083 |
2020-12-17 | $54.70 | $55.96 | $54.50 | $55.64 | $53.77 | 9,735,814 |
2020-12-16 | $52.17 | $53.29 | $51.58 | $53.27 | $51.48 | 7,498,501 |
2020-12-15 | $50.87 | $52.03 | $50.79 | $51.96 | $50.21 | 9,439,386 |
2020-12-14 | $50.80 | $51.53 | $49.77 | $49.84 | $48.17 | 7,128,428 |
2020-12-11 | $51.58 | $51.94 | $50.90 | $51.07 | $49.35 | 5,517,066 |
2020-12-10 | $51.40 | $52.46 | $51.13 | $51.51 | $49.78 | 4,991,845 |
2020-12-09 | $52.52 | $52.83 | $50.81 | $51.44 | $49.71 | 8,205,968 |
2020-12-08 | $53.80 | $53.86 | $52.96 | $53.11 | $51.33 | 3,665,152 |
2020-12-07 | $51.54 | $54.23 | $51.53 | $53.68 | $51.88 | 7,751,394 |
2020-12-04 | $52.10 | $52.52 | $51.39 | $51.62 | $49.89 | 5,418,964 |
2020-12-03 | $52.83 | $52.83 | $51.57 | $52.15 | $50.40 | 5,001,958 |
2020-12-02 | $52.60 | $52.77 | $51.80 | $52.57 | $50.80 | 8,370,809 |
2020-12-01 | $51.91 | $52.76 | $51.03 | $52.71 | $50.94 | 12,070,216 |
2020-11-30 | $48.98 | $50.07 | $48.38 | $50.03 | $48.35 | 6,737,125 |
2020-11-27 | $48.13 | $49.63 | $48.10 | $49.61 | $47.94 | 4,008,132 |
2020-11-25 | $48.70 | $49.46 | $48.55 | $49.13 | $47.48 | 8,484,412 |
2020-11-24 | $47.78 | $48.67 | $47.68 | $48.10 | $46.48 | 10,092,844 |
2020-11-23 | $51.30 | $51.37 | $49.49 | $49.56 | $47.90 | 10,509,999 |
2020-11-20 | $52.09 | $52.76 | $51.57 | $51.89 | $50.15 | 8,087,016 |
2020-11-19 | $50.96 | $51.97 | $50.72 | $51.55 | $49.82 | 7,706,444 |
2020-11-18 | $52.89 | $53.11 | $51.55 | $51.63 | $49.90 | 8,673,435 |
2020-11-17 | $53.67 | $53.75 | $52.84 | $53.06 | $51.28 | 7,089,825 |
2020-11-16 | $54.36 | $55.03 | $53.84 | $54.21 | $52.39 | 5,677,631 |
2020-11-13 | $55.08 | $55.13 | $54.16 | $54.58 | $52.75 | 5,861,250 |
2020-11-12 | $53.38 | $54.60 | $53.34 | $53.49 | $51.69 | 6,467,587 |
2020-11-11 | $53.27 | $53.54 | $52.60 | $52.89 | $51.11 | 7,536,607 |
2020-11-10 | $56.02 | $56.20 | $53.94 | $54.01 | $52.20 | 9,052,987 |
2020-11-09 | $56.82 | $56.82 | $54.79 | $56.01 | $54.13 | 14,962,029 |
2020-11-06 | $60.14 | $60.29 | $58.94 | $59.64 | $57.64 | 8,010,365 |
2020-11-05 | $56.36 | $59.74 | $56.30 | $59.50 | $57.50 | 16,843,868 |
2020-11-04 | $55.86 | $55.92 | $53.96 | $54.20 | $52.38 | 9,330,523 |
2020-11-03 | $55.65 | $56.35 | $55.14 | $55.79 | $53.92 | 7,028,021 |
2020-11-02 | $54.00 | $54.96 | $53.22 | $54.85 | $53.01 | 10,909,943 |
2020-10-30 | $53.35 | $53.53 | $51.76 | $53.21 | $51.42 | 8,728,090 |
2020-10-29 | $51.40 | $53.11 | $51.27 | $52.63 | $50.86 | 6,698,956 |
2020-10-28 | $54.41 | $54.65 | $51.77 | $52.03 | $50.28 | 15,350,617 |
2020-10-27 | $55.09 | $56.29 | $54.89 | $56.19 | $54.30 | 9,639,373 |
2020-10-26 | $55.92 | $56.85 | $55.15 | $55.25 | $53.39 | 7,652,246 |
2020-10-23 | $57.11 | $57.11 | $55.83 | $56.44 | $54.54 | 6,399,653 |
2020-10-22 | $57.22 | $57.45 | $56.14 | $57.12 | $55.20 | 7,507,337 |
2020-10-21 | $57.83 | $58.97 | $57.75 | $58.18 | $56.23 | 5,451,266 |
2020-10-20 | $56.74 | $57.75 | $56.32 | $57.34 | $55.41 | 8,330,097 |
2020-10-19 | $58.60 | $58.60 | $56.68 | $56.74 | $54.83 | 6,910,296 |
2020-10-16 | $58.59 | $58.87 | $57.61 | $57.67 | $55.73 | 4,486,563 |
2020-10-15 | $58.02 | $59.14 | $57.96 | $58.50 | $56.53 | 5,316,546 |
2020-10-14 | $59.24 | $60.09 | $58.76 | $59.45 | $57.45 | 9,307,160 |
2020-10-13 | $58.01 | $58.69 | $57.08 | $58.25 | $56.29 | 6,906,257 |
2020-10-12 | $59.13 | $59.84 | $58.59 | $59.23 | $57.24 | 4,399,997 |
2020-10-09 | $57.85 | $59.59 | $57.82 | $59.50 | $57.50 | 10,792,029 |
2020-10-08 | $55.91 | $56.66 | $55.56 | $56.49 | $54.59 | 5,344,446 |
2020-10-07 | $55.47 | $56.00 | $54.88 | $55.27 | $53.41 | 4,177,226 |
2020-10-06 | $57.23 | $57.50 | $54.53 | $54.66 | $52.82 | 9,081,627 |
2020-10-05 | $55.88 | $57.00 | $55.77 | $56.58 | $54.68 | 7,441,305 |
2020-10-02 | $55.52 | $56.33 | $54.98 | $55.32 | $53.46 | 6,796,193 |
2020-10-01 | $56.21 | $56.95 | $55.61 | $56.31 | $54.42 | 6,960,172 |
2020-09-30 | $55.58 | $56.07 | $54.81 | $55.36 | $53.50 | 6,812,258 |
2020-09-29 | $55.43 | $56.36 | $55.30 | $56.11 | $54.23 | 6,651,162 |
2020-09-28 | $55.32 | $55.68 | $54.40 | $55.26 | $53.40 | 7,269,210 |
2020-09-25 | $53.93 | $54.79 | $53.20 | $54.23 | $52.41 | 6,515,229 |
2020-09-24 | $52.32 | $55.26 | $51.92 | $54.84 | $53.00 | 13,386,536 |
2020-09-23 | $56.07 | $56.31 | $52.58 | $53.12 | $51.34 | 17,712,372 |
2020-09-22 | $57.37 | $57.98 | $56.57 | $57.55 | $55.62 | 7,092,607 |
2020-09-21 | $58.32 | $59.26 | $56.88 | $57.45 | $55.52 | 14,899,957 |
2020-09-18 | $61.42 | $62.10 | $60.42 | $60.61 | $58.57 | 7,699,144 |
2020-09-17 | $60.06 | $61.37 | $59.55 | $60.97 | $58.92 | 7,669,735 |
2020-09-16 | $62.64 | $62.69 | $61.37 | $61.80 | $59.72 | 9,297,502 |
2020-09-15 | $62.68 | $62.72 | $61.02 | $61.38 | $59.32 | 9,601,602 |
2020-09-14 | $59.30 | $61.40 | $59.30 | $61.34 | $59.28 | 11,046,548 |
2020-09-11 | $59.52 | $60.22 | $57.91 | $58.16 | $56.21 | 6,950,208 |
2020-09-10 | $60.55 | $60.94 | $58.60 | $58.91 | $56.93 | 9,154,017 |
2020-09-09 | $57.95 | $60.07 | $57.95 | $59.88 | $57.87 | 9,223,987 |
2020-09-08 | $56.32 | $58.67 | $55.65 | $57.26 | $55.34 | 9,117,113 |
2020-09-04 | $58.38 | $58.62 | $55.88 | $58.34 | $56.38 | 11,651,214 |
2020-09-03 | $58.56 | $59.34 | $56.84 | $58.73 | $56.76 | 10,676,452 |
2020-09-02 | $58.82 | $59.17 | $57.32 | $59.06 | $57.08 | 8,754,675 |
2020-09-01 | $61.50 | $61.51 | $58.65 | $59.33 | $57.34 | 9,195,051 |
2020-08-31 | $60.00 | $60.93 | $59.61 | $60.19 | $58.17 | 7,443,073 |
2020-08-28 | $58.79 | $60.00 | $58.28 | $59.79 | $57.78 | 10,060,328 |
2020-08-27 | $59.75 | $59.85 | $56.31 | $57.28 | $55.36 | 9,533,308 |
2020-08-26 | $56.15 | $58.78 | $56.15 | $58.58 | $56.61 | 9,077,776 |
2020-08-25 | $56.78 | $56.98 | $55.11 | $56.90 | $54.99 | 7,510,488 |
2020-08-24 | $58.32 | $58.48 | $56.88 | $57.06 | $55.14 | 8,008,639 |
2020-08-21 | $57.57 | $57.89 | $56.59 | $57.20 | $55.28 | 9,329,160 |
2020-08-20 | $57.79 | $59.21 | $57.41 | $58.99 | $57.01 | 7,191,923 |
2020-08-19 | $60.14 | $60.30 | $57.47 | $57.88 | $55.94 | 10,876,548 |
2020-08-18 | $62.89 | $62.91 | $59.83 | $60.71 | $58.67 | 7,270,358 |
2020-08-17 | $60.17 | $61.60 | $59.89 | $61.55 | $59.48 | 11,837,385 |
2020-08-14 | $58.44 | $58.68 | $56.96 | $57.98 | $56.03 | 5,674,476 |
2020-08-13 | $57.00 | $58.90 | $56.62 | $58.32 | $56.36 | 10,803,492 |
2020-08-12 | $57.33 | $57.68 | $55.69 | $55.83 | $53.95 | 11,736,326 |
2020-08-11 | $56.79 | $58.55 | $54.94 | $55.19 | $53.34 | 22,144,598 |
2020-08-10 | $61.71 | $63.39 | $60.43 | $60.65 | $58.61 | 6,944,315 |
2020-08-07 | $62.05 | $62.32 | $60.03 | $60.95 | $58.90 | 11,555,011 |
2020-08-06 | $65.10 | $65.43 | $62.62 | $63.63 | $61.49 | 9,330,343 |
2020-08-05 | $64.90 | $65.95 | $62.94 | $64.05 | $61.90 | 10,805,594 |
2020-08-04 | $60.13 | $63.25 | $59.61 | $63.17 | $61.05 | 10,273,366 |
2020-08-03 | $60.47 | $60.70 | $59.03 | $60.21 | $58.19 | 7,931,774 |
2020-07-31 | $59.71 | $61.05 | $59.41 | $60.44 | $58.41 | 9,376,776 |
2020-07-30 | $59.44 | $60.48 | $58.04 | $58.90 | $56.92 | 11,639,890 |
2020-07-29 | $61.64 | $62.69 | $59.72 | $61.60 | $59.53 | 11,387,375 |
2020-07-28 | $61.49 | $62.70 | $60.81 | $61.78 | $59.70 | 9,204,734 |
2020-07-27 | $61.94 | $63.31 | $61.37 | $62.58 | $60.48 | 14,549,093 |
2020-07-24 | $58.66 | $59.34 | $57.89 | $59.16 | $57.17 | 9,820,039 |
2020-07-23 | $59.45 | $60.34 | $56.75 | $57.71 | $55.77 | 13,880,481 |
2020-07-22 | $58.85 | $59.92 | $58.39 | $59.61 | $57.61 | 10,804,248 |
2020-07-21 | $58.46 | $59.05 | $57.15 | $57.96 | $56.01 | 11,951,714 |
2020-07-20 | $55.52 | $56.87 | $55.38 | $56.60 | $54.70 | 9,405,499 |
2020-07-17 | $53.55 | $55.00 | $53.15 | $54.83 | $52.99 | 9,981,676 |
2020-07-16 | $53.22 | $53.81 | $52.25 | $52.63 | $50.86 | 6,541,403 |
2020-07-15 | $53.39 | $53.95 | $52.35 | $53.89 | $52.08 | 6,759,205 |
2020-07-14 | $51.30 | $53.50 | $51.04 | $53.39 | $51.60 | 8,475,400 |
2020-07-13 | $54.14 | $54.41 | $51.12 | $51.34 | $49.62 | 9,966,958 |
2020-07-10 | $53.92 | $54.05 | $52.39 | $53.03 | $51.25 | 6,446,500 |
2020-07-09 | $53.90 | $54.56 | $52.03 | $53.31 | $51.52 | 9,612,891 |
2020-07-08 | $53.05 | $53.95 | $52.32 | $53.52 | $51.72 | 10,724,730 |
2020-07-07 | $50.13 | $52.03 | $50.05 | $51.72 | $49.98 | 11,359,700 |
2020-07-06 | $50.14 | $50.79 | $49.61 | $50.42 | $48.73 | 7,778,248 |
2020-07-02 | $49.21 | $50.64 | $49.06 | $49.13 | $47.48 | 8,947,257 |
2020-07-01 | $49.60 | $49.63 | $48.11 | $49.46 | $47.80 | 8,259,125 |
2020-06-30 | $47.74 | $49.81 | $47.51 | $49.58 | $47.91 | 11,118,973 |
2020-06-29 | $47.50 | $48.05 | $47.07 | $48.00 | $46.39 | 6,545,225 |
2020-06-26 | $46.32 | $47.54 | $45.51 | $47.39 | $45.80 | 8,343,405 |
2020-06-25 | $46.64 | $46.98 | $45.79 | $46.93 | $45.35 | 5,351,216 |
2020-06-24 | $47.36 | $48.11 | $45.97 | $46.56 | $45.00 | 10,629,191 |
2020-06-23 | $47.91 | $48.40 | $47.39 | $47.99 | $46.38 | 8,188,187 |
2020-06-22 | $46.08 | $47.46 | $45.93 | $46.99 | $45.41 | 12,752,784 |
2020-06-19 | $44.00 | $45.45 | $43.63 | $44.79 | $43.29 | 11,821,502 |
2020-06-18 | $43.44 | $44.05 | $42.95 | $43.19 | $41.74 | 7,474,239 |
2020-06-17 | $43.77 | $44.40 | $43.54 | $43.97 | $42.49 | 5,638,742 |
2020-06-16 | $45.00 | $45.22 | $43.29 | $43.46 | $42.00 | 11,617,577 |
2020-06-15 | $42.33 | $45.37 | $41.93 | $45.10 | $43.59 | 11,184,044 |
2020-06-12 | $44.99 | $45.53 | $43.62 | $43.84 | $42.37 | 7,419,287 |
2020-06-11 | $46.54 | $47.08 | $43.40 | $43.97 | $42.49 | 15,978,377 |
2020-06-10 | $45.50 | $47.11 | $43.99 | $47.08 | $45.50 | 12,998,355 |
2020-06-09 | $45.29 | $45.72 | $44.56 | $44.74 | $43.24 | 6,313,153 |
2020-06-08 | $44.63 | $45.18 | $44.02 | $45.12 | $43.60 | 5,721,049 |
2020-06-05 | $43.68 | $44.51 | $42.93 | $44.38 | $42.89 | 13,128,228 |
2020-06-04 | $45.36 | $45.74 | $44.50 | $45.28 | $43.76 | 7,072,990 |
2020-06-03 | $44.66 | $45.33 | $43.88 | $44.46 | $42.97 | 10,395,678 |
2020-06-02 | $48.26 | $48.31 | $45.95 | $46.00 | $44.45 | 13,504,062 |
2020-06-01 | $46.76 | $48.01 | $46.53 | $47.90 | $46.29 | 9,880,113 |
2020-05-29 | $46.14 | $46.48 | $45.56 | $46.08 | $44.53 | 9,252,858 |
2020-05-28 | $45.70 | $46.17 | $44.37 | $44.91 | $43.40 | 8,457,465 |
2020-05-27 | $43.50 | $44.94 | $42.92 | $44.88 | $43.37 | 11,693,135 |
2020-05-26 | $46.63 | $46.64 | $44.74 | $44.87 | $43.36 | 9,725,838 |
2020-05-22 | $47.09 | $47.82 | $46.42 | $46.43 | $44.87 | 6,346,285 |
2020-05-21 | $47.21 | $47.29 | $45.80 | $46.67 | $45.10 | 9,089,768 |
2020-05-20 | $48.26 | $50.37 | $47.44 | $47.96 | $46.35 | 7,393,952 |
2020-05-19 | $46.72 | $48.57 | $46.56 | $48.12 | $46.50 | 14,501,049 |
2020-05-18 | $46.92 | $47.06 | $45.22 | $45.94 | $44.40 | 10,426,101 |
2020-05-15 | $44.59 | $45.97 | $44.28 | $45.92 | $44.38 | 14,575,072 |
2020-05-14 | $41.85 | $43.61 | $41.80 | $43.34 | $41.88 | 10,075,626 |
2020-05-13 | $42.87 | $43.21 | $41.40 | $42.28 | $40.86 | 10,046,985 |
2020-05-12 | $42.48 | $43.69 | $41.86 | $42.26 | $40.84 | 8,199,503 |
2020-05-11 | $43.14 | $43.34 | $41.58 | $41.88 | $40.47 | 11,353,955 |
2020-05-08 | $43.17 | $44.05 | $42.66 | $43.09 | $41.64 | 8,750,689 |
2020-05-07 | $41.92 | $43.90 | $41.45 | $43.40 | $41.94 | 13,271,766 |
2020-05-06 | $41.61 | $42.07 | $40.86 | $41.22 | $39.84 | 11,942,428 |
2020-05-05 | $42.00 | $42.86 | $40.84 | $42.56 | $41.13 | 9,108,142 |
2020-05-04 | $41.72 | $42.36 | $41.50 | $41.97 | $40.56 | 9,249,676 |
2020-05-01 | $39.35 | $41.48 | $39.07 | $41.30 | $39.91 | 10,875,914 |
2020-04-30 | $41.75 | $42.52 | $40.18 | $40.36 | $39.00 | 18,276,842 |
2020-04-29 | $41.43 | $43.01 | $41.13 | $42.87 | $41.43 | 10,615,305 |
2020-04-28 | $41.63 | $42.11 | $40.75 | $41.68 | $40.28 | 9,138,002 |
2020-04-27 | $41.87 | $42.13 | $40.54 | $41.79 | $40.39 | 10,571,373 |
2020-04-24 | $42.05 | $42.42 | $40.08 | $41.70 | $40.30 | 11,976,476 |
2020-04-23 | $40.86 | $43.18 | $40.42 | $41.11 | $39.73 | 20,494,441 |
2020-04-22 | $38.73 | $40.17 | $38.71 | $40.03 | $38.69 | 17,318,332 |
2020-04-21 | $36.20 | $37.76 | $36.20 | $37.22 | $35.97 | 9,067,897 |
2020-04-20 | $36.58 | $38.35 | $36.54 | $37.95 | $36.68 | 14,037,712 |
2020-04-17 | $37.10 | $37.83 | $36.18 | $36.37 | $35.15 | 17,151,375 |
2020-04-16 | $37.71 | $38.83 | $37.08 | $38.20 | $36.92 | 14,511,568 |
2020-04-15 | $36.85 | $38.53 | $36.34 | $37.42 | $36.16 | 17,748,244 |
2020-04-14 | $39.30 | $41.42 | $37.52 | $38.53 | $37.24 | 20,793,279 |
2020-04-13 | $35.58 | $39.05 | $33.22 | $38.53 | $37.24 | 24,745,104 |
2020-04-09 | $34.34 | $35.80 | $34.02 | $35.65 | $34.45 | 22,839,314 |
2020-04-08 | $32.33 | $32.97 | $32.10 | $32.57 | $31.48 | 8,668,697 |
2020-04-07 | $32.89 | $33.21 | $31.47 | $31.87 | $30.80 | 16,155,659 |
2020-04-06 | $31.50 | $32.85 | $30.95 | $32.56 | $31.47 | 42,442,880 |
2020-04-03 | $30.48 | $31.25 | $29.71 | $29.71 | $28.71 | 13,216,262 |
2020-04-02 | $30.06 | $31.35 | $30.00 | $30.35 | $29.33 | 20,418,145 |
2020-04-01 | $28.02 | $29.54 | $28.02 | $29.18 | $28.20 | 17,053,622 |
2020-03-31 | $28.61 | $29.97 | $27.73 | $28.10 | $27.16 | 21,693,796 |
2020-03-30 | $30.26 | $31.37 | $27.55 | $29.06 | $28.08 | 22,811,205 |
2020-03-27 | $31.48 | $31.99 | $29.00 | $29.91 | $28.91 | 35,157,487 |
2020-03-26 | $34.71 | $35.24 | $31.76 | $32.74 | $31.64 | 22,166,500 |
2020-03-25 | $31.49 | $35.40 | $30.71 | $33.47 | $32.35 | 42,484,707 |
2020-03-24 | $31.86 | $32.47 | $29.94 | $32.13 | $31.05 | 57,284,251 |
2020-03-23 | $26.49 | $28.68 | $25.58 | $27.07 | $26.16 | 35,044,710 |
2020-03-20 | $28.57 | $28.68 | $24.50 | $24.66 | $23.83 | 30,437,774 |
2020-03-19 | $25.07 | $31.81 | $24.05 | $25.82 | $24.95 | 41,739,961 |
2020-03-18 | $30.62 | $32.68 | $24.71 | $24.85 | $24.02 | 53,509,768 |
2020-03-17 | $27.01 | $33.11 | $27.01 | $32.99 | $31.88 | 44,496,559 |
2020-03-16 | $19.80 | $27.85 | $19.79 | $26.68 | $25.78 | 82,273,360 |
2020-03-13 | $29.30 | $29.68 | $19.52 | $22.17 | $21.43 | 63,807,775 |
2020-03-12 | $30.20 | $32.13 | $24.67 | $24.67 | $23.84 | 83,248,288 |
2020-03-11 | $36.49 | $36.81 | $33.03 | $33.46 | $32.34 | 38,055,018 |
2020-03-10 | $37.57 | $38.12 | $35.80 | $37.40 | $36.14 | 17,824,848 |
2020-03-09 | $38.04 | $39.62 | $35.98 | $37.06 | $35.82 | 25,603,182 |
2020-03-06 | $41.10 | $41.16 | $37.85 | $40.12 | $38.77 | 29,627,707 |
2020-03-05 | $40.59 | $41.16 | $39.74 | $40.91 | $39.54 | 13,788,658 |
2020-03-04 | $40.29 | $40.50 | $39.11 | $40.19 | $38.84 | 19,052,229 |
2020-03-03 | $38.85 | $41.29 | $38.06 | $39.71 | $38.38 | 38,772,270 |
2020-03-02 | $37.42 | $38.18 | $36.96 | $38.10 | $36.82 | 26,743,426 |
2020-02-28 | $37.88 | $38.01 | $35.25 | $36.05 | $34.84 | 53,680,353 |
2020-02-27 | $43.26 | $43.33 | $39.75 | $39.76 | $38.42 | 41,872,256 |
2020-02-26 | $42.67 | $43.40 | $42.35 | $42.70 | $41.27 | 17,991,200 |
2020-02-25 | $44.16 | $44.90 | $42.38 | $42.65 | $41.22 | 28,856,024 |
2020-02-24 | $46.40 | $46.42 | $44.29 | $44.91 | $43.40 | 28,297,299 |
2020-02-21 | $44.53 | $45.08 | $44.31 | $44.97 | $43.46 | 20,846,214 |
2020-02-20 | $43.80 | $44.40 | $43.28 | $43.76 | $42.29 | 14,087,861 |
2020-02-19 | $43.21 | $44.06 | $42.80 | $44.04 | $42.56 | 22,520,214 |
2020-02-18 | $41.56 | $42.70 | $41.26 | $42.66 | $41.23 | 20,945,205 |
2020-02-14 | $41.24 | $41.58 | $40.95 | $40.97 | $39.59 | 9,177,862 |
2020-02-13 | $40.92 | $41.34 | $40.70 | $41.06 | $39.68 | 9,471,955 |
2020-02-12 | $40.77 | $40.91 | $40.44 | $40.51 | $39.15 | 7,531,909 |
2020-02-11 | $40.75 | $41.02 | $40.37 | $40.81 | $39.44 | 6,406,808 |
2020-02-10 | $40.64 | $41.15 | $40.34 | $40.95 | $39.57 | 11,779,725 |
2020-02-07 | $41.22 | $41.41 | $40.24 | $40.25 | $38.90 | 10,335,270 |
2020-02-06 | $40.66 | $41.07 | $40.45 | $40.95 | $39.57 | 10,586,274 |
2020-02-05 | $40.38 | $40.82 | $40.11 | $40.40 | $39.04 | 8,322,038 |
2020-02-04 | $40.38 | $40.63 | $39.80 | $40.41 | $39.05 | 15,413,144 |
2020-02-03 | $41.10 | $41.32 | $40.60 | $40.72 | $39.35 | 18,230,847 |
2020-01-31 | $41.27 | $41.92 | $41.22 | $41.54 | $40.14 | 14,003,551 |
2020-01-30 | $41.44 | $41.63 | $40.92 | $41.12 | $39.74 | 11,850,854 |
2020-01-29 | $40.24 | $41.34 | $40.11 | $41.29 | $39.90 | 14,066,091 |
2020-01-28 | $40.92 | $41.23 | $40.09 | $40.23 | $38.88 | 13,756,385 |
2020-01-27 | $42.30 | $42.31 | $40.95 | $41.31 | $39.92 | 13,372,680 |
2020-01-24 | $40.99 | $41.89 | $40.97 | $41.79 | $40.39 | 14,852,449 |
2020-01-23 | $41.13 | $41.81 | $40.86 | $40.99 | $39.61 | 10,387,972 |
2020-01-22 | $41.48 | $41.65 | $41.12 | $41.56 | $40.16 | 6,699,110 |
2020-01-21 | $40.60 | $41.55 | $40.41 | $41.54 | $40.14 | 14,341,836 |
2020-01-17 | $41.26 | $41.44 | $40.58 | $40.85 | $39.48 | 9,881,550 |
2020-01-16 | $41.15 | $41.27 | $40.64 | $41.01 | $39.63 | 9,278,627 |
2020-01-15 | $40.83 | $41.57 | $40.46 | $41.44 | $40.05 | 14,701,722 |
2020-01-14 | $39.64 | $40.66 | $39.60 | $40.61 | $39.25 | 16,418,563 |
2020-01-13 | $40.63 | $40.64 | $39.63 | $39.66 | $38.33 | 15,480,839 |
2020-01-10 | $40.50 | $41.18 | $40.43 | $40.90 | $39.53 | 10,801,217 |
2020-01-09 | $40.46 | $40.94 | $40.20 | $40.23 | $38.88 | 13,506,384 |
2020-01-08 | $42.41 | $42.50 | $40.55 | $40.84 | $39.47 | 28,486,432 |
2020-01-07 | $42.01 | $42.70 | $41.76 | $42.65 | $41.22 | 12,364,400 |
2020-01-06 | $42.90 | $42.90 | $41.61 | $41.95 | $40.54 | 16,727,883 |
2020-01-03 | $43.16 | $43.23 | $40.99 | $41.91 | $40.50 | 14,518,384 |
2020-01-02 | $42.89 | $43.04 | $42.06 | $42.39 | $40.97 | 14,888,515 |
2019-12-31 | $42.89 | $43.00 | $42.22 | $42.26 | $40.84 | 9,779,516 |
2019-12-30 | $41.57 | $42.41 | $41.44 | $42.37 | $40.95 | 14,124,123 |
2019-12-27 | $41.81 | $41.94 | $41.21 | $41.38 | $39.99 | 13,986,174 |
2019-12-26 | $41.64 | $42.19 | $41.22 | $41.97 | $40.56 | 18,602,287 |
2019-12-24 | $39.89 | $41.08 | $39.83 | $41.03 | $39.65 | 17,447,420 |
2019-12-23 | $38.39 | $39.59 | $38.32 | $39.56 | $38.23 | 21,693,844 |
2019-12-20 | $39.05 | $39.05 | $38.30 | $38.31 | $36.87 | 10,069,659 |
2019-12-19 | $38.94 | $39.04 | $38.59 | $38.94 | $37.48 | 11,475,986 |
2019-12-18 | $38.61 | $38.91 | $38.46 | $38.73 | $37.27 | 17,291,261 |
2019-12-17 | $38.86 | $38.99 | $38.52 | $38.57 | $37.12 | 8,322,085 |
2019-12-16 | $39.34 | $39.47 | $38.77 | $38.78 | $37.32 | 17,427,030 |
2019-12-13 | $38.98 | $39.51 | $38.68 | $39.33 | $37.85 | 8,821,765 |
2019-12-12 | $39.87 | $40.02 | $38.89 | $39.31 | $37.83 | 13,431,952 |
2019-12-11 | $38.42 | $39.51 | $38.35 | $39.43 | $37.95 | 21,403,754 |
2019-12-10 | $38.32 | $38.46 | $38.03 | $38.26 | $36.82 | 5,163,600 |
2019-12-09 | $38.21 | $38.35 | $37.94 | $38.08 | $36.65 | 12,178,359 |
2019-12-06 | $38.48 | $38.84 | $37.99 | $38.03 | $36.60 | 33,546,114 |
2019-12-05 | $38.99 | $39.83 | $38.93 | $39.36 | $37.88 | 9,921,286 |
2019-12-04 | $38.79 | $39.35 | $38.70 | $39.21 | $37.74 | 14,997,066 |
2019-12-03 | $39.00 | $39.55 | $39.00 | $39.52 | $38.03 | 31,510,760 |
2019-12-02 | $37.88 | $38.29 | $37.69 | $38.26 | $36.82 | 12,609,756 |
2019-11-29 | $37.21 | $38.17 | $37.20 | $38.15 | $36.72 | 11,761,563 |
2019-11-27 | $37.08 | $37.30 | $36.73 | $37.20 | $35.80 | 10,167,658 |
2019-11-26 | $36.39 | $37.50 | $36.25 | $37.40 | $35.99 | 17,543,829 |
2019-11-25 | $36.48 | $36.90 | $36.27 | $36.29 | $34.93 | 9,916,382 |
2019-11-22 | $36.94 | $37.03 | $36.47 | $36.66 | $35.28 | 5,468,615 |
2019-11-21 | $37.62 | $37.83 | $36.73 | $36.79 | $35.41 | 15,034,341 |
2019-11-20 | $37.42 | $37.85 | $37.13 | $37.79 | $36.37 | 8,378,748 |
2019-11-19 | $37.41 | $38.14 | $37.37 | $37.44 | $36.03 | 9,736,232 |
2019-11-18 | $37.19 | $37.72 | $37.08 | $37.69 | $36.27 | 9,166,656 |
2019-11-15 | $37.29 | $37.73 | $37.12 | $37.14 | $35.74 | 9,905,178 |
2019-11-14 | $37.25 | $37.64 | $37.01 | $37.64 | $36.23 | 10,955,224 |
2019-11-13 | $37.20 | $37.43 | $36.98 | $37.06 | $35.67 | 7,890,886 |
2019-11-12 | $36.36 | $37.05 | $35.84 | $37.04 | $35.65 | 14,096,636 |
2019-11-11 | $36.30 | $36.61 | $36.07 | $36.33 | $34.96 | 6,311,916 |
2019-11-08 | $36.20 | $36.91 | $36.11 | $36.33 | $34.96 | 18,100,247 |
2019-11-07 | $37.92 | $37.93 | $36.60 | $36.80 | $35.42 | 27,996,231 |
2019-11-06 | $37.95 | $38.56 | $37.71 | $38.29 | $36.85 | 9,245,915 |
2019-11-05 | $37.96 | $38.24 | $37.55 | $37.75 | $36.33 | 16,909,757 |
2019-11-04 | $39.21 | $39.44 | $38.71 | $38.78 | $37.32 | 9,708,861 |
2019-11-01 | $38.94 | $39.40 | $38.71 | $39.40 | $37.92 | 7,823,085 |
2019-10-31 | $38.64 | $39.26 | $38.44 | $39.21 | $37.74 | 23,587,506 |
2019-10-30 | $37.97 | $38.23 | $37.13 | $38.23 | $36.79 | 10,948,516 |
2019-10-29 | $36.93 | $38.06 | $36.92 | $37.76 | $36.34 | 11,034,601 |
2019-10-28 | $37.67 | $37.78 | $37.15 | $37.29 | $35.89 | 14,922,929 |
2019-10-25 | $38.53 | $38.75 | $37.53 | $38.14 | $36.71 | 15,879,399 |
2019-10-24 | $36.97 | $37.73 | $36.88 | $37.69 | $36.27 | 14,394,061 |
2019-10-23 | $36.51 | $36.98 | $36.50 | $36.77 | $35.39 | 10,456,535 |
2019-10-22 | $36.37 | $36.57 | $35.81 | $36.39 | $35.02 | 6,906,132 |
2019-10-21 | $37.40 | $37.49 | $36.18 | $36.26 | $34.90 | 12,189,350 |
2019-10-18 | $37.12 | $37.54 | $36.72 | $37.21 | $35.81 | 9,242,286 |
2019-10-17 | $36.36 | $37.58 | $36.36 | $37.37 | $35.97 | 17,546,977 |
2019-10-16 | $36.20 | $36.70 | $35.92 | $36.63 | $35.25 | 18,918,993 |
2019-10-15 | $36.77 | $36.77 | $35.69 | $35.78 | $34.44 | 21,836,527 |
2019-10-14 | $36.95 | $37.40 | $36.83 | $37.04 | $35.65 | 4,992,098 |
2019-10-11 | $37.83 | $37.92 | $36.89 | $37.07 | $35.68 | 26,533,462 |
2019-10-10 | $38.20 | $38.44 | $37.48 | $38.31 | $36.87 | 10,161,699 |
2019-10-09 | $38.81 | $38.85 | $37.96 | $38.08 | $36.65 | 10,115,071 |
2019-10-08 | $38.35 | $38.81 | $37.97 | $38.76 | $37.30 | 15,009,912 |
2019-10-07 | $37.87 | $38.44 | $37.48 | $37.68 | $36.26 | 11,232,678 |
2019-10-04 | $37.23 | $38.29 | $37.18 | $38.24 | $36.80 | 13,608,435 |
2019-10-03 | $37.52 | $38.45 | $37.30 | $37.43 | $36.02 | 14,104,078 |
2019-10-02 | $37.62 | $37.83 | $37.10 | $37.57 | $36.16 | 16,831,221 |
2019-10-01 | $36.20 | $37.81 | $36.15 | $36.94 | $35.55 | 18,152,928 |
2019-09-30 | $36.91 | $37.43 | $36.03 | $36.26 | $34.90 | 24,859,200 |
2019-09-27 | $37.50 | $38.40 | $37.32 | $37.60 | $36.19 | 29,791,418 |
2019-09-26 | $39.17 | $39.51 | $38.24 | $38.29 | $36.85 | 19,781,853 |
2019-09-25 | $40.38 | $40.59 | $38.72 | $38.91 | $37.45 | 23,627,710 |
2019-09-24 | $39.68 | $40.84 | $39.38 | $40.78 | $39.25 | 16,849,999 |
2019-09-23 | $39.40 | $40.29 | $39.40 | $40.17 | $38.66 | 17,832,190 |
2019-09-20 | $38.31 | $39.35 | $38.02 | $39.24 | $37.77 | 19,619,565 |
2019-09-19 | $37.64 | $38.41 | $37.55 | $38.17 | $36.74 | 32,214,367 |
2019-09-18 | $38.34 | $38.44 | $36.73 | $37.06 | $35.67 | 48,338,987 |
2019-09-17 | $37.59 | $38.52 | $37.30 | $38.35 | $36.91 | 19,278,923 |
2019-09-16 | $37.30 | $37.69 | $36.63 | $37.37 | $35.97 | 22,894,670 |
2019-09-13 | $37.50 | $37.83 | $36.24 | $36.26 | $34.90 | 28,129,162 |
2019-09-12 | $38.98 | $39.35 | $37.20 | $37.26 | $35.86 | 27,244,754 |
2019-09-11 | $37.83 | $38.65 | $37.83 | $38.00 | $36.57 | 16,975,992 |
2019-09-10 | $38.00 | $38.57 | $37.74 | $37.82 | $36.40 | 15,437,224 |
2019-09-09 | $39.30 | $39.38 | $37.76 | $38.08 | $36.65 | 23,192,100 |
2019-09-06 | $40.57 | $41.15 | $39.17 | $39.21 | $37.74 | 19,957,284 |
2019-09-05 | $41.71 | $41.74 | $40.16 | $40.27 | $38.76 | 31,190,897 |
2019-09-04 | $41.91 | $42.75 | $41.84 | $42.74 | $41.13 | 13,159,630 |
2019-09-03 | $41.69 | $42.54 | $41.64 | $42.02 | $40.44 | 14,684,526 |
2019-08-30 | $40.84 | $41.75 | $40.63 | $41.05 | $39.51 | 8,321,897 |
2019-08-29 | $42.22 | $42.22 | $40.53 | $40.94 | $39.40 | 19,322,938 |
2019-08-28 | $42.49 | $42.80 | $41.69 | $42.12 | $40.54 | 9,184,307 |
2019-08-27 | $41.15 | $42.64 | $41.06 | $42.39 | $40.80 | 15,720,780 |
2019-08-26 | $41.48 | $41.85 | $40.73 | $41.20 | $39.65 | 11,206,397 |
2019-08-23 | $39.53 | $41.37 | $39.41 | $41.22 | $39.67 | 27,138,699 |
2019-08-22 | $39.42 | $39.75 | $39.10 | $39.10 | $37.63 | 12,244,808 |
2019-08-21 | $39.63 | $40.01 | $39.46 | $39.66 | $38.17 | 7,601,872 |
2019-08-20 | $38.87 | $40.40 | $38.87 | $40.06 | $38.55 | 17,406,650 |
2019-08-19 | $38.40 | $39.42 | $38.10 | $38.59 | $37.14 | 11,062,072 |
2019-08-16 | $39.84 | $40.10 | $39.18 | $39.22 | $37.75 | 17,250,701 |
2019-08-15 | $39.75 | $40.61 | $39.47 | $40.44 | $38.92 | 16,009,654 |
2019-08-14 | $40.66 | $41.05 | $39.71 | $39.75 | $38.26 | 15,674,037 |
2019-08-13 | $41.66 | $41.74 | $39.19 | $40.07 | $38.56 | 24,276,640 |
2019-08-12 | $41.90 | $42.45 | $40.93 | $41.00 | $39.46 | 32,426,114 |
2019-08-09 | $42.19 | $42.59 | $41.73 | $41.84 | $40.27 | 10,793,058 |
2019-08-08 | $41.45 | $42.74 | $41.12 | $42.50 | $40.90 | 14,051,711 |
2019-08-07 | $42.41 | $43.10 | $41.77 | $41.84 | $40.27 | 24,305,850 |
2019-08-06 | $41.00 | $41.22 | $40.43 | $40.89 | $39.35 | 13,687,993 |
2019-08-05 | $40.62 | $41.70 | $40.41 | $41.10 | $39.56 | 29,308,359 |
2019-08-02 | $39.30 | $39.94 | $39.09 | $39.43 | $37.95 | 9,671,446 |
2019-08-01 | $36.89 | $39.76 | $36.78 | $39.46 | $37.98 | 25,641,920 |
2019-07-31 | $39.50 | $39.75 | $37.45 | $37.54 | $36.13 | 38,085,434 |
2019-07-30 | $39.41 | $39.94 | $39.27 | $39.76 | $38.27 | 8,720,171 |
2019-07-29 | $38.79 | $39.35 | $38.37 | $39.31 | $37.83 | 12,371,339 |
2019-07-26 | $38.93 | $39.07 | $38.40 | $38.57 | $37.12 | 4,833,828 |
2019-07-25 | $39.71 | $39.72 | $38.49 | $38.58 | $37.13 | 22,071,641 |
2019-07-24 | $39.54 | $39.99 | $39.31 | $39.93 | $38.43 | 14,139,655 |
2019-07-23 | $39.82 | $40.22 | $38.80 | $39.18 | $37.71 | 13,104,740 |
2019-07-22 | $39.53 | $40.03 | $39.53 | $39.82 | $38.32 | 13,350,613 |
2019-07-19 | $39.43 | $40.15 | $38.85 | $39.49 | $38.01 | 18,662,543 |
2019-07-18 | $37.60 | $40.03 | $37.32 | $39.93 | $38.43 | 35,637,602 |
2019-07-17 | $36.32 | $37.77 | $36.28 | $37.70 | $36.28 | 24,368,746 |
2019-07-16 | $35.84 | $36.62 | $35.77 | $36.05 | $34.70 | 15,039,359 |
2019-07-15 | $35.82 | $36.10 | $35.62 | $36.05 | $34.70 | 9,317,077 |
2019-07-12 | $35.35 | $35.88 | $35.22 | $35.81 | $34.46 | 12,470,398 |
2019-07-11 | $35.85 | $36.06 | $35.06 | $35.28 | $33.95 | 16,282,350 |
2019-07-10 | $35.66 | $35.94 | $35.24 | $35.90 | $34.55 | 21,540,674 |
2019-07-09 | $34.43 | $35.04 | $34.19 | $34.96 | $33.65 | 19,915,328 |
2019-07-08 | $34.65 | $34.86 | $34.30 | $34.30 | $33.01 | 21,573,618 |
2019-07-05 | $33.92 | $34.69 | $33.62 | $34.65 | $33.35 | 16,913,130 |
2019-07-03 | $35.01 | $35.09 | $34.64 | $34.92 | $33.61 | 11,550,203 |
2019-07-02 | $33.77 | $35.08 | $33.77 | $34.92 | $33.61 | 36,573,153 |
2019-07-01 | $34.00 | $34.18 | $33.09 | $33.23 | $31.98 | 41,479,008 |
2019-06-28 | $34.80 | $35.02 | $34.48 | $34.96 | $33.65 | 15,776,451 |
2019-06-27 | $34.70 | $34.81 | $34.44 | $34.66 | $33.36 | 14,299,928 |
2019-06-26 | $34.35 | $35.30 | $34.07 | $34.84 | $33.53 | 16,327,046 |
2019-06-25 | $35.80 | $35.98 | $34.21 | $34.89 | $33.58 | 34,489,673 |
2019-06-24 | $34.69 | $35.62 | $34.49 | $35.60 | $34.26 | 30,256,814 |
2019-06-21 | $34.23 | $34.38 | $33.54 | $34.37 | $33.08 | 12,443,266 |
2019-06-20 | $33.88 | $34.27 | $33.54 | $34.23 | $32.94 | 29,793,199 |
2019-06-19 | $31.81 | $32.39 | $31.59 | $32.33 | $31.12 | 14,239,043 |
2019-06-18 | $32.11 | $32.28 | $31.53 | $31.97 | $30.77 | 14,660,251 |
2019-06-17 | $31.51 | $31.81 | $31.28 | $31.63 | $30.44 | 7,616,036 |
2019-06-14 | $31.97 | $32.25 | $31.16 | $31.51 | $30.33 | 16,774,911 |
2019-06-13 | $31.03 | $31.55 | $30.99 | $31.51 | $30.33 | 10,557,385 |
2019-06-12 | $30.70 | $31.22 | $30.70 | $31.02 | $29.85 | 13,939,819 |
2019-06-11 | $29.91 | $30.62 | $29.91 | $30.45 | $29.31 | 14,570,917 |
2019-06-10 | $30.31 | $30.39 | $29.89 | $30.06 | $28.93 | 25,454,758 |
2019-06-07 | $31.34 | $31.47 | $30.78 | $30.88 | $29.72 | 12,909,771 |
2019-06-06 | $31.01 | $31.16 | $30.76 | $31.05 | $29.88 | 13,999,232 |
2019-06-05 | $31.42 | $31.72 | $30.59 | $30.79 | $29.63 | 12,970,725 |
2019-06-04 | $30.59 | $31.11 | $30.53 | $31.08 | $29.91 | 11,932,575 |
2019-06-03 | $30.11 | $31.15 | $30.02 | $31.06 | $29.89 | 29,842,295 |
2019-05-31 | $28.89 | $29.72 | $28.89 | $29.53 | $28.42 | 23,419,260 |
2019-05-30 | $27.97 | $28.58 | $27.82 | $28.50 | $27.43 | 12,785,970 |
2019-05-29 | $28.08 | $28.17 | $27.87 | $27.96 | $26.91 | 11,688,398 |
2019-05-28 | $27.90 | $28.13 | $27.80 | $28.01 | $26.96 | 10,673,510 |
2019-05-24 | $28.10 | $28.27 | $27.98 | $28.19 | $27.13 | 5,599,069 |
2019-05-23 | $28.23 | $28.62 | $27.95 | $28.06 | $27.01 | 12,044,205 |
2019-05-22 | $28.57 | $28.57 | $27.80 | $27.95 | $26.90 | 13,630,079 |
2019-05-21 | $28.35 | $28.61 | $28.21 | $28.56 | $27.49 | 4,650,207 |
2019-05-20 | $28.65 | $28.73 | $28.45 | $28.46 | $27.39 | 6,188,211 |
2019-05-17 | $28.41 | $28.79 | $28.28 | $28.74 | $27.66 | 9,737,022 |
2019-05-16 | $28.81 | $28.81 | $28.38 | $28.54 | $27.47 | 13,168,138 |
2019-05-15 | $29.10 | $29.26 | $28.89 | $28.95 | $27.86 | 4,372,647 |
2019-05-14 | $29.26 | $29.32 | $28.71 | $29.05 | $27.96 | 14,699,481 |
2019-05-13 | $28.93 | $29.35 | $28.59 | $29.26 | $28.16 | 24,615,449 |
2019-05-10 | $28.70 | $28.76 | $28.35 | $28.38 | $27.31 | 6,902,815 |
2019-05-09 | $28.57 | $28.94 | $28.50 | $28.54 | $27.47 | 13,591,401 |
2019-05-08 | $29.30 | $29.48 | $28.55 | $28.63 | $27.55 | 11,841,371 |
2019-05-07 | $28.59 | $29.20 | $28.33 | $29.10 | $28.01 | 14,429,287 |
2019-05-06 | $28.32 | $28.73 | $28.30 | $28.49 | $27.42 | 9,200,865 |
2019-05-03 | $28.46 | $28.86 | $28.33 | $28.41 | $27.34 | 16,290,237 |
2019-05-02 | $28.37 | $28.52 | $28.04 | $28.18 | $27.12 | 14,335,233 |
2019-05-01 | $29.24 | $29.63 | $28.57 | $28.81 | $27.73 | 17,726,226 |
2019-04-30 | $29.33 | $29.66 | $29.28 | $29.33 | $28.23 | 5,749,885 |
2019-04-29 | $29.87 | $29.92 | $29.19 | $29.32 | $28.22 | 16,338,240 |
2019-04-26 | $29.52 | $30.27 | $29.52 | $30.12 | $28.99 | 16,337,872 |
2019-04-25 | $29.43 | $29.72 | $29.07 | $29.18 | $28.08 | 10,462,192 |
2019-04-24 | $28.85 | $29.61 | $28.69 | $29.31 | $28.21 | 20,379,753 |
2019-04-23 | $28.70 | $29.00 | $28.61 | $28.81 | $27.73 | 10,764,092 |
2019-04-22 | $29.65 | $29.70 | $28.89 | $28.96 | $27.87 | 13,687,826 |
2019-04-18 | $30.11 | $30.29 | $29.47 | $29.57 | $28.46 | 20,237,856 |
2019-04-17 | $30.25 | $30.46 | $29.98 | $30.18 | $29.05 | 8,263,310 |
2019-04-16 | $30.50 | $30.60 | $30.27 | $30.29 | $29.15 | 13,740,218 |
2019-04-15 | $30.77 | $31.13 | $30.61 | $30.93 | $29.77 | 9,333,558 |
2019-04-12 | $31.34 | $31.52 | $31.11 | $31.13 | $29.96 | 7,932,979 |
2019-04-11 | $31.58 | $31.79 | $31.19 | $31.30 | $30.12 | 15,153,834 |
2019-04-10 | $32.41 | $32.59 | $32.00 | $32.05 | $30.85 | 11,179,241 |
2019-04-09 | $32.44 | $32.55 | $32.27 | $32.48 | $31.26 | 12,568,521 |
2019-04-08 | $32.17 | $32.34 | $31.97 | $32.28 | $31.07 | 12,925,508 |
2019-04-05 | $31.69 | $31.80 | $31.39 | $31.79 | $30.60 | 7,539,720 |
2019-04-04 | $30.65 | $31.84 | $30.57 | $31.71 | $30.52 | 12,987,014 |
2019-04-03 | $30.99 | $31.22 | $30.89 | $31.07 | $29.90 | 8,585,040 |
2019-04-02 | $30.90 | $31.12 | $30.83 | $30.95 | $29.79 | 7,763,695 |
2019-04-01 | $31.80 | $31.85 | $30.70 | $30.86 | $29.70 | 17,917,827 |
2019-03-29 | $32.07 | $32.14 | $31.71 | $31.73 | $30.54 | 12,591,521 |
2019-03-28 | $32.30 | $32.36 | $31.70 | $31.71 | $30.52 | 21,136,090 |
2019-03-27 | $33.33 | $33.52 | $32.82 | $32.88 | $31.64 | 14,186,688 |
2019-03-26 | $33.35 | $33.57 | $33.10 | $33.47 | $32.21 | 8,995,929 |
2019-03-25 | $33.04 | $33.59 | $32.86 | $33.48 | $32.22 | 14,000,090 |
2019-03-22 | $32.70 | $33.13 | $32.56 | $32.73 | $31.50 | 18,947,658 |
2019-03-21 | $33.19 | $33.29 | $32.49 | $33.11 | $31.87 | 13,340,430 |
2019-03-20 | $32.36 | $33.22 | $31.92 | $33.09 | $31.85 | 17,406,745 |
2019-03-19 | $32.46 | $32.50 | $32.17 | $32.23 | $31.02 | 7,712,143 |
2019-03-18 | $32.51 | $32.57 | $31.87 | $32.00 | $30.80 | 8,374,871 |
2019-03-15 | $32.34 | $32.62 | $32.01 | $32.33 | $31.12 | 11,401,884 |
2019-03-14 | $32.33 | $32.47 | $32.04 | $32.10 | $30.89 | 16,601,548 |
2019-03-13 | $32.88 | $33.18 | $32.63 | $32.98 | $31.74 | 9,332,243 |
2019-03-12 | $32.16 | $32.73 | $32.16 | $32.67 | $31.44 | 17,401,068 |
2019-03-11 | $32.34 | $32.37 | $31.56 | $32.01 | $30.81 | 17,307,270 |
2019-03-08 | $31.74 | $32.43 | $31.47 | $32.30 | $31.09 | 20,278,283 |
2019-03-07 | $30.64 | $31.22 | $30.60 | $31.00 | $29.84 | 11,172,974 |
2019-03-06 | $31.40 | $31.48 | $30.63 | $30.63 | $29.48 | 20,579,304 |
2019-03-05 | $31.22 | $31.48 | $31.05 | $31.44 | $30.26 | 8,467,796 |
2019-03-04 | $31.14 | $31.52 | $30.81 | $31.43 | $30.25 | 12,089,431 |
2019-03-01 | $32.17 | $32.53 | $31.39 | $31.44 | $30.26 | 19,226,315 |
2019-02-28 | $32.73 | $32.75 | $32.37 | $32.41 | $31.19 | 12,813,723 |
2019-02-27 | $33.25 | $33.42 | $32.63 | $32.75 | $31.52 | 19,560,481 |
2019-02-26 | $33.38 | $33.53 | $32.85 | $33.50 | $32.24 | 9,374,916 |
2019-02-25 | $33.72 | $33.92 | $33.22 | $33.23 | $31.98 | 13,164,260 |
2019-02-22 | $33.89 | $34.35 | $33.77 | $33.86 | $32.59 | 17,254,141 |
2019-02-21 | $33.94 | $33.97 | $33.52 | $33.72 | $32.45 | 13,337,820 |
2019-02-20 | $34.59 | $35.04 | $34.23 | $34.41 | $33.12 | 16,892,572 |
2019-02-19 | $33.36 | $34.43 | $33.30 | $34.34 | $33.05 | 21,778,861 |
2019-02-15 | $32.58 | $32.95 | $32.15 | $32.95 | $31.71 | 10,475,692 |
2019-02-14 | $31.94 | $32.34 | $31.83 | $32.33 | $31.12 | 10,203,915 |
2019-02-13 | $31.84 | $32.46 | $31.83 | $31.89 | $30.69 | 6,849,719 |
2019-02-12 | $32.07 | $32.14 | $31.69 | $31.97 | $30.77 | 4,448,525 |
2019-02-11 | $31.79 | $32.22 | $31.73 | $31.84 | $30.64 | 9,585,857 |
2019-02-08 | $31.85 | $32.45 | $31.81 | $32.33 | $31.12 | 11,590,513 |
2019-02-07 | $32.14 | $32.26 | $31.56 | $31.57 | $30.38 | 11,071,840 |
2019-02-06 | $32.41 | $32.84 | $32.04 | $32.05 | $30.85 | 23,723,002 |
2019-02-05 | $32.59 | $32.78 | $32.23 | $32.78 | $31.55 | 6,866,388 |
2019-02-04 | $32.42 | $32.71 | $32.26 | $32.47 | $31.25 | 10,989,037 |
2019-02-01 | $32.73 | $32.95 | $32.30 | $32.84 | $31.61 | 8,175,436 |
2019-01-31 | $32.64 | $33.00 | $32.61 | $32.96 | $31.72 | 11,484,141 |
2019-01-30 | $31.76 | $32.75 | $31.65 | $32.28 | $31.07 | 16,792,170 |
2019-01-29 | $31.61 | $31.96 | $31.31 | $31.95 | $30.75 | 20,264,772 |
2019-01-28 | $30.71 | $31.33 | $30.70 | $31.28 | $30.10 | 16,259,148 |
2019-01-25 | $29.98 | $30.74 | $29.98 | $30.60 | $29.45 | 18,784,653 |
2019-01-24 | $29.43 | $29.73 | $29.43 | $29.56 | $28.45 | 5,891,915 |
2019-01-23 | $29.32 | $29.85 | $29.26 | $29.66 | $28.55 | 4,408,337 |
2019-01-22 | $29.45 | $29.69 | $29.26 | $29.52 | $28.41 | 13,694,887 |
2019-01-18 | $29.89 | $30.02 | $29.25 | $29.33 | $28.23 | 17,384,813 |
2019-01-17 | $30.02 | $30.42 | $29.97 | $30.27 | $29.13 | 7,876,703 |
2019-01-16 | $30.07 | $30.37 | $29.99 | $30.19 | $29.06 | 5,655,784 |
2019-01-15 | $30.72 | $30.87 | $29.98 | $30.10 | $28.97 | 11,330,941 |
2019-01-14 | $30.90 | $31.03 | $30.48 | $30.65 | $29.50 | 11,151,402 |
2019-01-11 | $30.84 | $31.01 | $30.62 | $30.69 | $29.54 | 4,454,635 |
2019-01-10 | $31.41 | $31.46 | $30.70 | $30.70 | $29.55 | 17,805,763 |
2019-01-09 | $30.98 | $31.58 | $30.98 | $31.44 | $30.26 | 8,472,793 |
2019-01-08 | $30.40 | $31.12 | $30.24 | $31.06 | $29.89 | 8,145,548 |
2019-01-07 | $31.50 | $31.53 | $30.77 | $30.82 | $29.66 | 9,646,093 |
2019-01-04 | $30.86 | $31.40 | $30.80 | $31.28 | $30.10 | 16,724,043 |
2019-01-03 | $30.76 | $31.59 | $30.66 | $31.45 | $30.27 | 16,319,189 |
2019-01-02 | $30.13 | $30.59 | $29.94 | $30.33 | $29.19 | 7,554,224 |
2018-12-31 | $29.73 | $30.34 | $29.37 | $30.22 | $29.08 | 14,759,075 |
2018-12-28 | $29.71 | $29.90 | $29.43 | $29.44 | $28.33 | 7,542,812 |
2018-12-27 | $29.56 | $29.82 | $29.34 | $29.74 | $28.62 | 11,075,331 |
2018-12-26 | $30.21 | $30.29 | $29.01 | $29.26 | $28.16 | 19,253,763 |
2018-12-24 | $29.31 | $29.90 | $29.31 | $29.88 | $28.76 | 14,623,149 |
2018-12-21 | $29.07 | $29.23 | $28.45 | $28.94 | $27.85 | 12,984,478 |
2018-12-20 | $29.11 | $29.35 | $28.74 | $29.10 | $28.01 | 30,235,781 |
2018-12-19 | $29.69 | $30.29 | $28.03 | $28.05 | $26.87 | 30,532,847 |
2018-12-18 | $28.79 | $29.57 | $28.65 | $29.46 | $28.22 | 14,092,898 |
2018-12-17 | $27.99 | $28.82 | $27.98 | $28.75 | $27.54 | 21,040,170 |
2018-12-14 | $27.87 | $28.06 | $27.59 | $27.77 | $26.60 | 11,982,634 |
2018-12-13 | $28.26 | $28.39 | $28.14 | $28.33 | $27.14 | 11,584,552 |
2018-12-12 | $27.90 | $28.46 | $27.90 | $28.37 | $27.18 | 17,992,885 |
2018-12-11 | $27.91 | $28.22 | $27.71 | $27.95 | $26.77 | 7,245,147 |
2018-12-10 | $27.88 | $28.33 | $27.58 | $27.76 | $26.59 | 11,588,693 |
2018-12-07 | $27.37 | $28.25 | $27.35 | $28.04 | $26.86 | 22,663,331 |
2018-12-06 | $27.30 | $27.49 | $27.01 | $27.22 | $26.08 | 9,794,952 |
2018-12-04 | $27.43 | $27.51 | $27.01 | $27.16 | $26.02 | 7,537,226 |
2018-12-03 | $27.17 | $27.31 | $26.80 | $27.07 | $25.93 | 8,618,468 |
2018-11-30 | $26.75 | $26.87 | $26.37 | $26.59 | $25.47 | 8,097,633 |
2018-11-29 | $27.38 | $27.41 | $26.82 | $26.85 | $25.72 | 8,434,119 |
2018-11-28 | $26.32 | $27.50 | $26.32 | $27.18 | $26.04 | 17,630,120 |
2018-11-27 | $26.95 | $27.06 | $26.32 | $26.47 | $25.36 | 12,878,507 |
2018-11-26 | $27.42 | $27.64 | $26.94 | $26.99 | $25.85 | 7,732,561 |
2018-11-23 | $27.83 | $27.92 | $26.95 | $27.27 | $26.12 | 11,462,008 |
2018-11-21 | $27.61 | $28.24 | $27.61 | $28.10 | $26.92 | 23,359,534 |
2018-11-20 | $27.77 | $27.77 | $26.92 | $27.35 | $26.20 | 10,733,094 |
2018-11-19 | $27.53 | $27.97 | $27.51 | $27.60 | $26.44 | 7,340,340 |
2018-11-16 | $27.53 | $27.69 | $27.38 | $27.51 | $26.35 | 12,126,380 |
2018-11-15 | $26.75 | $27.22 | $26.75 | $27.12 | $25.98 | 11,804,004 |
2018-11-14 | $26.10 | $26.93 | $26.08 | $26.64 | $25.52 | 20,563,294 |
2018-11-13 | $26.62 | $26.70 | $26.04 | $26.17 | $25.07 | 14,458,119 |
2018-11-12 | $26.96 | $27.07 | $26.45 | $26.55 | $25.43 | 23,842,571 |
2018-11-09 | $27.14 | $27.30 | $26.97 | $27.13 | $25.99 | 11,357,133 |
2018-11-08 | $27.57 | $27.91 | $27.45 | $27.54 | $26.38 | 11,034,220 |
2018-11-07 | $28.20 | $28.23 | $27.67 | $27.67 | $26.51 | 12,868,571 |
2018-11-06 | $28.30 | $28.42 | $27.82 | $27.92 | $26.75 | 9,339,553 |
2018-11-05 | $28.06 | $28.51 | $27.98 | $28.28 | $27.09 | 8,082,044 |
2018-11-02 | $28.06 | $28.34 | $27.90 | $28.06 | $26.88 | 16,191,869 |
2018-11-01 | $27.89 | $28.40 | $27.83 | $28.14 | $26.96 | 19,521,080 |
2018-10-31 | $27.67 | $27.67 | $27.14 | $27.32 | $26.17 | 19,501,689 |
2018-10-30 | $27.87 | $28.44 | $27.58 | $27.97 | $26.79 | 14,126,508 |
2018-10-29 | $28.30 | $28.61 | $27.88 | $27.89 | $26.72 | 10,214,461 |
2018-10-26 | $28.59 | $29.08 | $28.21 | $28.21 | $27.02 | 18,724,851 |
2018-10-25 | $29.36 | $29.53 | $28.30 | $28.38 | $27.19 | 18,591,866 |
2018-10-24 | $29.70 | $29.89 | $29.23 | $29.35 | $28.12 | 10,580,862 |
2018-10-23 | $30.07 | $30.30 | $29.46 | $29.67 | $28.42 | 13,482,832 |
2018-10-22 | $29.49 | $29.49 | $29.10 | $29.27 | $28.04 | 8,725,691 |
2018-10-19 | $29.65 | $29.83 | $29.46 | $29.63 | $28.38 | 8,406,296 |
2018-10-18 | $29.51 | $29.94 | $29.29 | $29.31 | $28.08 | 8,716,433 |
2018-10-17 | $29.66 | $29.96 | $29.32 | $29.45 | $28.21 | 10,215,265 |
2018-10-16 | $30.00 | $30.13 | $29.35 | $29.74 | $28.49 | 9,286,154 |
2018-10-15 | $29.64 | $30.31 | $29.54 | $29.79 | $28.54 | 15,661,885 |
2018-10-12 | $29.27 | $29.49 | $28.64 | $29.30 | $28.07 | 18,866,804 |
2018-10-11 | $28.18 | $29.50 | $27.89 | $29.33 | $28.10 | 35,619,959 |
2018-10-10 | $27.34 | $27.60 | $26.92 | $27.55 | $26.39 | 10,605,036 |
2018-10-09 | $27.66 | $27.75 | $27.31 | $27.33 | $26.18 | 11,340,818 |
2018-10-08 | $27.17 | $27.89 | $27.09 | $27.87 | $26.70 | 10,013,708 |
2018-10-05 | $27.93 | $28.10 | $27.60 | $27.62 | $26.46 | 8,833,756 |
2018-10-04 | $27.91 | $28.34 | $27.61 | $27.83 | $26.66 | 11,224,262 |
2018-10-03 | $28.16 | $28.28 | $27.70 | $27.74 | $26.57 | 12,133,968 |
2018-10-02 | $27.68 | $28.23 | $27.68 | $28.02 | $26.84 | 17,927,454 |
2018-10-01 | $27.20 | $27.54 | $27.19 | $27.39 | $26.24 | 7,339,811 |
2018-09-28 | $27.05 | $27.64 | $27.05 | $27.36 | $26.21 | 14,804,922 |
2018-09-27 | $27.05 | $27.12 | $26.79 | $26.91 | $25.78 | 17,162,496 |
2018-09-26 | $27.76 | $28.11 | $27.43 | $27.54 | $26.38 | 20,498,442 |
2018-09-25 | $28.08 | $28.32 | $27.88 | $28.02 | $26.84 | 10,788,825 |
2018-09-24 | $28.26 | $28.43 | $27.81 | $27.91 | $26.74 | 12,902,267 |
2018-09-21 | $28.03 | $28.42 | $27.89 | $28.08 | $26.90 | 18,329,081 |
2018-09-20 | $28.63 | $28.74 | $28.03 | $28.56 | $27.36 | 18,873,164 |
2018-09-19 | $27.65 | $28.40 | $27.63 | $28.15 | $26.97 | 19,774,638 |
2018-09-18 | $27.50 | $27.67 | $27.16 | $27.46 | $26.31 | 12,227,847 |
2018-09-17 | $27.14 | $27.62 | $26.87 | $27.52 | $26.36 | 21,350,652 |
2018-09-14 | $27.10 | $27.23 | $26.74 | $26.81 | $25.68 | 12,068,818 |
2018-09-13 | $27.68 | $27.77 | $26.94 | $27.15 | $26.01 | 17,949,117 |
2018-09-12 | $26.31 | $27.59 | $26.25 | $27.36 | $26.21 | 24,885,844 |
2018-09-11 | $26.12 | $26.55 | $25.91 | $26.44 | $25.33 | 15,092,931 |
2018-09-10 | $26.84 | $26.91 | $26.37 | $26.46 | $25.35 | 12,336,879 |
2018-09-07 | $26.76 | $27.11 | $26.47 | $26.85 | $25.72 | 10,920,995 |
2018-09-06 | $26.93 | $27.31 | $26.71 | $26.77 | $25.64 | 16,290,211 |
2018-09-05 | $27.21 | $27.24 | $26.76 | $26.87 | $25.74 | 10,376,330 |
2018-09-04 | $27.44 | $27.44 | $26.84 | $27.13 | $25.99 | 16,046,398 |
2018-08-31 | $27.71 | $28.03 | $27.56 | $27.64 | $26.48 | 7,178,102 |
2018-08-30 | $27.99 | $27.99 | $27.61 | $27.75 | $26.58 | 11,397,582 |
2018-08-29 | $28.21 | $28.40 | $27.95 | $28.17 | $26.99 | 8,296,977 |
2018-08-28 | $28.99 | $29.14 | $27.90 | $28.17 | $26.99 | 21,137,910 |
2018-08-27 | $28.33 | $28.85 | $28.31 | $28.82 | $27.61 | 18,671,914 |
2018-08-24 | $27.60 | $28.55 | $27.51 | $28.21 | $27.02 | 24,721,998 |
2018-08-23 | $27.84 | $27.84 | $26.95 | $27.15 | $26.01 | 21,555,467 |
2018-08-22 | $28.20 | $28.25 | $27.85 | $28.09 | $26.91 | 7,010,195 |
2018-08-21 | $27.93 | $28.16 | $27.67 | $28.04 | $26.86 | 13,758,176 |
2018-08-20 | $27.78 | $28.10 | $27.42 | $27.81 | $26.64 | 28,333,430 |
2018-08-17 | $27.10 | $27.70 | $26.91 | $27.49 | $26.33 | 28,190,900 |
2018-08-16 | $27.84 | $28.18 | $26.78 | $26.81 | $25.68 | 23,777,909 |
2018-08-15 | $28.67 | $28.79 | $27.32 | $27.63 | $26.47 | 35,517,179 |
2018-08-14 | $29.68 | $29.79 | $29.27 | $29.34 | $28.11 | 9,605,930 |
2018-08-13 | $30.34 | $30.34 | $29.40 | $29.56 | $28.32 | 24,362,428 |
2018-08-10 | $30.74 | $31.00 | $30.55 | $30.60 | $29.31 | 9,790,630 |
2018-08-09 | $30.91 | $31.27 | $30.79 | $30.81 | $29.51 | 7,168,232 |
2018-08-08 | $30.78 | $30.94 | $30.52 | $30.80 | $29.50 | 6,734,619 |
2018-08-07 | $31.31 | $31.38 | $30.71 | $30.77 | $29.48 | 7,226,792 |
2018-08-06 | $31.40 | $31.42 | $31.08 | $31.11 | $29.80 | 11,501,669 |
2018-08-03 | $31.45 | $32.91 | $31.34 | $31.46 | $30.14 | 9,329,537 |
2018-08-02 | $31.55 | $31.62 | $31.19 | $31.23 | $29.92 | 10,765,998 |
2018-08-01 | $31.73 | $31.81 | $31.52 | $31.54 | $30.21 | 8,546,511 |
2018-07-31 | $31.59 | $32.06 | $31.58 | $31.72 | $30.39 | 4,628,868 |
2018-07-30 | $31.91 | $31.92 | $31.66 | $31.70 | $30.37 | 6,152,607 |
2018-07-27 | $31.94 | $32.14 | $31.84 | $31.92 | $30.58 | 7,199,896 |
2018-07-26 | $32.18 | $32.33 | $31.89 | $31.91 | $30.57 | 12,678,067 |
2018-07-25 | $32.23 | $32.42 | $32.03 | $32.42 | $31.06 | 12,297,513 |
2018-07-24 | $31.85 | $32.10 | $31.77 | $32.05 | $30.70 | 6,500,249 |
2018-07-23 | $31.90 | $32.07 | $31.64 | $31.70 | $30.37 | 9,981,961 |
2018-07-20 | $32.08 | $32.27 | $31.97 | $32.09 | $30.74 | 11,659,095 |
2018-07-19 | $31.68 | $32.37 | $31.68 | $31.86 | $30.52 | 14,902,300 |
2018-07-18 | $31.98 | $32.34 | $31.85 | $32.28 | $30.92 | 14,315,303 |
2018-07-17 | $32.03 | $32.32 | $32.01 | $32.11 | $30.76 | 6,879,886 |
2018-07-16 | $32.43 | $32.52 | $32.24 | $32.28 | $30.92 | 7,115,514 |
2018-07-13 | $32.50 | $32.74 | $32.50 | $32.53 | $31.16 | 7,064,331 |
2018-07-12 | $32.80 | $32.98 | $32.70 | $32.70 | $31.32 | 6,230,681 |
2018-07-11 | $33.08 | $33.26 | $32.54 | $32.56 | $31.19 | 15,501,767 |
2018-07-10 | $33.31 | $33.49 | $33.09 | $33.42 | $32.01 | 4,158,811 |
2018-07-09 | $33.76 | $33.94 | $33.44 | $33.51 | $32.10 | 7,870,512 |
2018-07-06 | $33.36 | $33.65 | $33.31 | $33.50 | $32.09 | 8,857,101 |
2018-07-05 | $33.19 | $33.41 | $33.13 | $33.31 | $31.91 | 13,076,380 |
2018-07-03 | $32.61 | $33.05 | $32.61 | $33.00 | $31.61 | 12,917,735 |
2018-07-02 | $32.38 | $32.55 | $32.19 | $32.36 | $31.00 | 6,893,986 |
2018-06-29 | $32.32 | $32.80 | $32.32 | $32.70 | $31.32 | 9,680,925 |
2018-06-28 | $32.26 | $32.30 | $32.06 | $32.20 | $30.85 | 5,819,722 |
2018-06-27 | $32.28 | $32.50 | $32.10 | $32.14 | $30.79 | 7,463,701 |
2018-06-26 | $32.28 | $32.52 | $32.24 | $32.41 | $31.05 | 4,947,374 |
2018-06-25 | $32.69 | $32.77 | $32.45 | $32.52 | $31.15 | 7,693,742 |
2018-06-22 | $32.48 | $32.82 | $32.47 | $32.78 | $31.40 | 6,755,173 |
2018-06-21 | $32.34 | $32.55 | $32.23 | $32.40 | $31.04 | 6,354,414 |
2018-06-20 | $32.46 | $32.64 | $32.16 | $32.25 | $30.89 | 8,657,146 |
2018-06-19 | $32.42 | $32.62 | $32.36 | $32.45 | $31.09 | 6,549,180 |
2018-06-18 | $32.70 | $32.86 | $32.65 | $32.71 | $31.33 | 5,253,372 |
2018-06-15 | $32.84 | $32.85 | $32.56 | $32.71 | $31.33 | 16,160,558 |
2018-06-14 | $33.17 | $33.31 | $33.10 | $33.20 | $31.80 | 16,698,687 |
2018-06-13 | $32.86 | $33.13 | $32.43 | $33.00 | $31.61 | 14,042,140 |
2018-06-12 | $32.84 | $33.03 | $32.79 | $32.85 | $31.47 | 10,078,567 |
2018-06-11 | $32.79 | $33.16 | $32.74 | $33.02 | $31.63 | 23,779,695 |
2018-06-08 | $32.95 | $32.95 | $32.73 | $32.78 | $31.40 | 5,961,636 |
2018-06-07 | $33.00 | $33.09 | $32.86 | $32.95 | $31.56 | 3,245,261 |
2018-06-06 | $33.02 | $33.13 | $32.81 | $32.99 | $31.60 | 5,501,368 |
2018-06-05 | $32.81 | $33.02 | $32.64 | $32.96 | $31.57 | 7,554,345 |
2018-06-04 | $33.12 | $33.14 | $32.76 | $32.79 | $31.41 | 4,326,772 |
2018-06-01 | $32.71 | $32.96 | $32.51 | $32.80 | $31.42 | 6,071,947 |
2018-05-31 | $33.04 | $33.10 | $32.71 | $32.73 | $31.35 | 8,250,381 |
2018-05-30 | $32.82 | $33.13 | $32.76 | $33.09 | $31.70 | 13,169,033 |
2018-05-29 | $32.53 | $32.92 | $32.44 | $32.63 | $31.26 | 8,942,851 |
2018-05-25 | $33.27 | $33.27 | $32.80 | $32.89 | $31.51 | 12,850,657 |
2018-05-24 | $33.18 | $33.51 | $33.13 | $33.50 | $32.09 | 12,779,455 |
2018-05-23 | $32.63 | $33.13 | $32.60 | $33.04 | $31.65 | 11,391,892 |
2018-05-22 | $33.15 | $33.23 | $32.72 | $32.76 | $31.38 | 8,704,029 |
2018-05-21 | $32.90 | $33.14 | $32.72 | $33.12 | $31.73 | 7,142,061 |
2018-05-18 | $32.65 | $33.06 | $32.58 | $32.84 | $31.46 | 10,198,098 |
2018-05-17 | $32.80 | $32.88 | $32.70 | $32.82 | $31.44 | 3,265,365 |
2018-05-16 | $32.86 | $33.07 | $32.77 | $32.83 | $31.45 | 5,325,192 |
2018-05-15 | $32.83 | $33.03 | $32.57 | $32.85 | $31.47 | 14,245,088 |
2018-05-14 | $33.95 | $33.95 | $33.46 | $33.55 | $32.14 | 6,276,384 |
2018-05-11 | $34.26 | $34.26 | $33.72 | $33.85 | $32.43 | 10,101,554 |
2018-05-10 | $33.73 | $34.11 | $33.73 | $34.10 | $32.67 | 12,938,327 |
2018-05-09 | $33.46 | $33.72 | $33.30 | $33.42 | $32.01 | 5,472,383 |
2018-05-08 | $33.20 | $33.62 | $32.92 | $33.41 | $32.00 | 8,453,369 |
2018-05-07 | $33.38 | $33.63 | $33.30 | $33.34 | $31.94 | 9,710,802 |
2018-05-04 | $33.29 | $33.61 | $33.16 | $33.55 | $32.14 | 5,990,556 |
2018-05-03 | $33.65 | $33.67 | $33.24 | $33.48 | $32.07 | 9,497,295 |
2018-05-02 | $32.88 | $33.76 | $32.80 | $33.07 | $31.68 | 13,130,884 |
2018-05-01 | $32.36 | $32.73 | $32.28 | $32.71 | $31.33 | 11,866,892 |
2018-04-30 | $32.57 | $32.83 | $32.46 | $32.51 | $31.14 | 11,381,486 |
2018-04-27 | $33.10 | $33.10 | $32.88 | $33.03 | $31.64 | 3,113,421 |
2018-04-26 | $32.98 | $33.13 | $32.75 | $32.96 | $31.57 | 10,146,551 |
2018-04-25 | $32.74 | $33.08 | $32.59 | $32.78 | $31.40 | 9,691,755 |
2018-04-24 | $32.99 | $33.27 | $32.90 | $33.19 | $31.79 | 8,767,355 |
2018-04-23 | $33.14 | $33.14 | $32.77 | $32.81 | $31.43 | 16,993,644 |
2018-04-20 | $33.64 | $33.68 | $33.37 | $33.49 | $32.08 | 9,892,369 |
2018-04-19 | $34.07 | $34.36 | $33.63 | $34.06 | $32.63 | 7,321,019 |
2018-04-18 | $33.98 | $34.34 | $33.88 | $33.97 | $32.54 | 17,867,043 |
2018-04-17 | $33.33 | $33.82 | $33.27 | $33.65 | $32.23 | 5,385,922 |
2018-04-16 | $33.57 | $33.64 | $33.25 | $33.46 | $32.05 | 7,901,613 |
2018-04-13 | $33.16 | $33.70 | $33.16 | $33.49 | $32.08 | 13,663,035 |
2018-04-12 | $33.04 | $33.17 | $32.82 | $32.85 | $31.47 | 12,170,379 |
2018-04-11 | $32.92 | $33.82 | $32.92 | $33.37 | $31.97 | 27,414,399 |
2018-04-10 | $32.50 | $32.83 | $32.41 | $32.60 | $31.23 | 8,502,249 |
2018-04-09 | $32.32 | $32.65 | $32.06 | $32.33 | $30.97 | 7,818,926 |
2018-04-06 | $32.42 | $32.50 | $32.18 | $32.39 | $31.03 | 8,375,012 |
2018-04-05 | $31.69 | $32.10 | $31.68 | $32.06 | $30.71 | 4,460,115 |
2018-04-04 | $32.38 | $32.45 | $31.78 | $31.90 | $30.56 | 9,084,625 |
2018-04-03 | $32.17 | $32.26 | $31.86 | $32.00 | $30.65 | 9,638,848 |
2018-04-02 | $32.45 | $32.85 | $32.29 | $32.48 | $31.11 | 11,584,872 |
2018-03-29 | $31.69 | $32.17 | $31.68 | $32.15 | $30.80 | 11,236,292 |
2018-03-28 | $32.08 | $32.14 | $31.62 | $31.68 | $30.35 | 16,653,334 |
2018-03-27 | $32.50 | $32.70 | $32.25 | $32.41 | $31.05 | 19,627,498 |
2018-03-26 | $33.01 | $33.19 | $32.92 | $32.96 | $31.57 | 8,823,752 |
2018-03-23 | $32.81 | $33.15 | $32.61 | $32.78 | $31.40 | 17,836,516 |
2018-03-22 | $32.27 | $32.46 | $32.02 | $32.07 | $30.72 | 9,310,497 |
2018-03-21 | $31.82 | $32.73 | $31.65 | $32.51 | $31.14 | 24,152,391 |
2018-03-20 | $31.52 | $31.61 | $31.29 | $31.38 | $30.06 | 8,445,352 |
2018-03-19 | $31.51 | $31.90 | $31.23 | $31.73 | $30.40 | 9,923,303 |
2018-03-16 | $31.54 | $31.57 | $31.18 | $31.41 | $30.09 | 17,135,858 |
2018-03-15 | $31.70 | $31.74 | $31.41 | $31.53 | $30.20 | 9,570,866 |
2018-03-14 | $31.86 | $32.05 | $31.71 | $31.84 | $30.50 | 5,623,263 |
2018-03-13 | $31.99 | $32.14 | $31.62 | $31.83 | $30.49 | 6,131,401 |
2018-03-12 | $31.51 | $32.01 | $31.33 | $31.99 | $30.64 | 13,201,547 |
2018-03-09 | $31.57 | $32.13 | $31.55 | $31.72 | $30.39 | 11,206,464 |
2018-03-08 | $31.83 | $31.88 | $31.47 | $31.77 | $30.43 | 9,228,164 |
2018-03-07 | $32.35 | $32.44 | $31.53 | $31.67 | $30.34 | 16,469,947 |
2018-03-06 | $32.25 | $32.83 | $32.25 | $32.40 | $31.04 | 18,754,784 |
2018-03-05 | $31.67 | $31.85 | $31.49 | $31.81 | $30.47 | 4,199,032 |
2018-03-02 | $32.15 | $32.34 | $31.67 | $31.73 | $30.40 | 10,012,526 |
2018-03-01 | $31.13 | $32.04 | $30.71 | $31.89 | $30.55 | 16,750,348 |
2018-02-28 | $31.60 | $31.81 | $31.37 | $31.38 | $30.06 | 5,441,255 |
2018-02-27 | $32.16 | $32.22 | $31.31 | $31.52 | $30.19 | 23,688,678 |
2018-02-26 | $32.27 | $32.51 | $32.10 | $32.47 | $31.10 | 9,816,285 |
2018-02-23 | $31.58 | $32.06 | $31.48 | $31.91 | $30.57 | 6,989,431 |
2018-02-22 | $31.78 | $31.96 | $31.51 | $31.54 | $30.21 | 7,145,342 |
2018-02-21 | $31.99 | $32.74 | $31.54 | $31.55 | $30.22 | 10,937,721 |
2018-02-20 | $32.09 | $32.33 | $31.47 | $31.60 | $30.27 | 17,353,359 |
2018-02-16 | $33.14 | $33.36 | $32.13 | $32.51 | $31.14 | 15,423,777 |
2018-02-15 | $33.55 | $33.69 | $32.81 | $33.55 | $32.14 | 7,469,556 |
2018-02-14 | $31.90 | $33.62 | $31.61 | $33.45 | $32.04 | 25,607,135 |
2018-02-13 | $31.80 | $32.12 | $31.54 | $31.97 | $30.63 | 7,861,071 |
2018-02-12 | $30.87 | $32.07 | $30.67 | $31.69 | $30.36 | 26,193,700 |
2018-02-09 | $31.34 | $31.35 | $29.88 | $30.63 | $29.34 | 25,700,602 |
2018-02-08 | $31.27 | $31.83 | $31.08 | $31.33 | $30.01 | 11,806,734 |
2018-02-07 | $31.30 | $31.94 | $31.10 | $31.25 | $29.94 | 14,649,580 |
2018-02-06 | $31.96 | $32.21 | $31.48 | $31.51 | $30.18 | 20,453,454 |
2018-02-05 | $32.39 | $32.55 | $31.97 | $32.38 | $31.02 | 11,099,892 |
2018-02-02 | $33.01 | $33.06 | $32.12 | $32.29 | $30.93 | 25,322,171 |
2018-02-01 | $33.36 | $33.78 | $33.15 | $33.63 | $32.22 | 9,900,841 |
2018-01-31 | $33.60 | $33.90 | $32.73 | $33.68 | $32.26 | 19,841,935 |
2018-01-30 | $33.92 | $33.99 | $33.01 | $33.12 | $31.73 | 14,943,893 |
2018-01-29 | $34.48 | $34.48 | $33.42 | $33.57 | $32.16 | 19,944,737 |
2018-01-26 | $34.75 | $35.10 | $34.60 | $34.79 | $33.33 | 7,238,088 |
2018-01-25 | $35.89 | $35.94 | $34.40 | $34.52 | $33.07 | 27,161,419 |
2018-01-24 | $35.69 | $36.08 | $35.53 | $35.74 | $34.24 | 16,125,589 |
2018-01-23 | $34.25 | $35.15 | $33.97 | $35.03 | $33.56 | 12,398,915 |
2018-01-22 | $34.48 | $34.75 | $34.24 | $34.51 | $33.06 | 5,597,212 |
2018-01-19 | $34.52 | $34.71 | $34.38 | $34.40 | $32.95 | 6,885,310 |
2018-01-18 | $35.05 | $35.11 | $34.19 | $34.28 | $32.84 | 14,963,302 |
2018-01-17 | $35.33 | $35.75 | $34.90 | $34.94 | $33.47 | 14,082,172 |
2018-01-16 | $35.09 | $35.66 | $34.90 | $35.57 | $34.07 | 12,749,144 |
2018-01-12 | $34.28 | $35.03 | $34.25 | $34.94 | $33.47 | 17,409,087 |
2018-01-11 | $33.90 | $34.07 | $33.81 | $33.96 | $32.53 | 11,949,861 |
2018-01-10 | $33.69 | $34.00 | $33.44 | $33.68 | $32.26 | 13,488,381 |
2018-01-09 | $33.60 | $33.60 | $33.18 | $33.27 | $31.87 | 11,546,993 |
2018-01-08 | $34.40 | $34.42 | $33.85 | $33.95 | $32.52 | 13,323,140 |
2018-01-05 | $34.46 | $34.77 | $34.38 | $34.48 | $33.03 | 7,957,402 |
2018-01-04 | $34.53 | $34.82 | $34.20 | $34.78 | $33.32 | 8,099,208 |
2018-01-03 | $35.04 | $35.13 | $34.02 | $34.54 | $33.09 | 13,739,513 |
2018-01-02 | $34.50 | $35.17 | $34.48 | $35.14 | $33.66 | 14,051,187 |
2017-12-29 | $34.36 | $34.47 | $33.99 | $34.13 | $32.69 | 7,183,555 |
2017-12-28 | $34.31 | $34.46 | $33.91 | $34.25 | $32.81 | 6,460,776 |
2017-12-27 | $34.40 | $34.43 | $33.90 | $34.26 | $32.82 | 11,430,192 |
2017-12-26 | $33.75 | $34.34 | $33.61 | $34.30 | $32.86 | 15,402,486 |
2017-12-22 | $33.25 | $33.67 | $33.08 | $33.53 | $32.12 | 11,285,109 |
2017-12-21 | $32.67 | $33.28 | $32.66 | $33.07 | $31.68 | 8,195,689 |
2017-12-20 | $32.22 | $32.89 | $32.19 | $32.72 | $31.34 | 14,281,292 |
2017-12-19 | $31.98 | $32.24 | $31.79 | $32.11 | $30.76 | 7,946,569 |
2017-12-18 | $31.70 | $32.08 | $31.68 | $31.98 | $30.64 | 10,964,921 |
2017-12-15 | $31.72 | $31.80 | $31.35 | $31.46 | $30.13 | 7,543,358 |
2017-12-14 | $31.51 | $31.65 | $31.02 | $31.54 | $30.20 | 10,438,232 |
2017-12-13 | $30.41 | $31.87 | $30.39 | $31.58 | $30.24 | 24,950,189 |
2017-12-12 | $30.24 | $30.44 | $30.17 | $30.42 | $29.13 | 4,621,295 |
2017-12-11 | $30.35 | $30.77 | $30.20 | $30.36 | $29.07 | 6,090,020 |
2017-12-08 | $30.16 | $30.47 | $30.11 | $30.33 | $29.04 | 8,968,922 |
2017-12-07 | $30.01 | $30.30 | $29.84 | $30.04 | $28.77 | 11,942,427 |
2017-12-06 | $30.60 | $30.85 | $30.29 | $30.43 | $29.14 | 14,940,540 |
2017-12-05 | $31.17 | $31.17 | $30.54 | $30.86 | $29.55 | 10,940,754 |
2017-12-04 | $31.55 | $31.61 | $31.25 | $31.30 | $29.97 | 8,932,765 |
2017-12-01 | $31.64 | $32.26 | $31.59 | $31.75 | $30.40 | 14,140,085 |
2017-11-30 | $31.61 | $31.95 | $31.43 | $31.65 | $30.31 | 7,407,844 |
2017-11-29 | $32.00 | $32.09 | $31.66 | $31.71 | $30.37 | 10,900,370 |
2017-11-28 | $32.54 | $32.55 | $32.19 | $32.30 | $30.93 | 5,012,371 |
2017-11-27 | $32.62 | $32.68 | $32.30 | $32.53 | $31.15 | 12,352,287 |
2017-11-24 | $32.48 | $32.61 | $32.17 | $32.18 | $30.82 | 5,009,677 |
2017-11-22 | $32.23 | $32.59 | $32.20 | $32.47 | $31.09 | 12,239,623 |
2017-11-21 | $31.92 | $32.26 | $31.89 | $31.97 | $30.61 | 8,928,792 |
2017-11-20 | $32.07 | $32.11 | $31.63 | $31.78 | $30.43 | 14,640,318 |
2017-11-17 | $32.02 | $32.54 | $31.95 | $32.40 | $31.03 | 10,027,397 |
2017-11-16 | $31.69 | $31.96 | $31.69 | $31.91 | $30.56 | 9,784,985 |
2017-11-15 | $31.79 | $31.92 | $31.56 | $31.88 | $30.53 | 8,802,629 |
2017-11-14 | $31.71 | $31.97 | $31.53 | $31.67 | $30.33 | 8,453,023 |
2017-11-13 | $32.19 | $32.26 | $31.83 | $31.89 | $30.54 | 10,272,937 |
2017-11-10 | $32.53 | $32.63 | $32.03 | $32.11 | $30.75 | 8,376,133 |
2017-11-09 | $32.76 | $32.88 | $32.39 | $32.60 | $31.22 | 6,584,245 |
2017-11-08 | $32.75 | $33.02 | $32.66 | $32.71 | $31.32 | 7,169,188 |
2017-11-07 | $32.63 | $32.72 | $32.23 | $32.50 | $31.12 | 7,365,722 |
2017-11-06 | $32.13 | $32.99 | $32.10 | $32.80 | $31.41 | 14,309,654 |
2017-11-03 | $32.55 | $32.58 | $31.89 | $32.12 | $30.76 | 10,854,061 |
2017-11-02 | $32.22 | $32.72 | $32.22 | $32.42 | $31.05 | 10,638,101 |
2017-11-01 | $32.18 | $32.67 | $32.00 | $32.12 | $30.76 | 8,566,598 |
2017-10-31 | $32.20 | $32.21 | $31.91 | $31.99 | $30.63 | 9,842,117 |
2017-10-30 | $32.04 | $32.70 | $32.01 | $32.47 | $31.09 | 11,389,551 |
2017-10-27 | $31.80 | $32.28 | $31.61 | $32.10 | $30.74 | 9,434,561 |
2017-10-26 | $32.45 | $32.50 | $31.75 | $31.91 | $30.56 | 15,243,331 |
2017-10-25 | $32.68 | $32.71 | $32.31 | $32.39 | $31.02 | 9,059,575 |
2017-10-24 | $32.90 | $33.07 | $32.60 | $32.68 | $31.29 | 9,227,063 |
2017-10-23 | $33.07 | $33.30 | $32.74 | $33.06 | $31.66 | 9,443,571 |
2017-10-20 | $33.54 | $33.63 | $33.20 | $33.27 | $31.86 | 9,501,913 |
2017-10-19 | $33.76 | $33.99 | $33.66 | $33.81 | $32.38 | 6,557,884 |
2017-10-18 | $33.82 | $33.93 | $33.57 | $33.57 | $32.15 | 6,482,947 |
2017-10-17 | $33.70 | $33.96 | $33.50 | $33.88 | $32.44 | 6,986,667 |
2017-10-16 | $34.50 | $34.66 | $33.70 | $33.95 | $32.51 | 13,325,288 |
2017-10-13 | $34.94 | $34.96 | $34.40 | $34.62 | $33.15 | 3,750,865 |
2017-10-12 | $34.84 | $34.88 | $34.51 | $34.65 | $33.18 | 7,377,259 |
2017-10-11 | $34.70 | $34.96 | $34.00 | $34.92 | $33.44 | 13,723,469 |
2017-10-10 | $35.14 | $35.18 | $34.41 | $34.52 | $33.06 | 13,294,954 |
2017-10-09 | $34.75 | $35.06 | $34.54 | $34.97 | $33.49 | 6,770,976 |
2017-10-06 | $33.80 | $34.61 | $33.52 | $34.59 | $33.12 | 16,512,765 |
2017-10-05 | $34.27 | $34.33 | $33.74 | $33.79 | $32.36 | 9,299,071 |
2017-10-04 | $34.24 | $34.37 | $34.02 | $34.32 | $32.87 | 7,601,850 |
2017-10-03 | $33.69 | $34.21 | $33.64 | $34.04 | $32.60 | 9,345,734 |
2017-10-02 | $33.55 | $33.77 | $33.22 | $33.60 | $32.18 | 15,524,831 |
2017-09-29 | $33.93 | $33.98 | $33.58 | $33.59 | $32.17 | 9,155,430 |
2017-09-28 | $33.70 | $34.16 | $33.58 | $33.88 | $32.44 | 10,258,482 |
2017-09-27 | $33.76 | $34.01 | $33.45 | $33.57 | $32.15 | 13,153,946 |
2017-09-26 | $34.37 | $34.72 | $33.92 | $34.10 | $32.65 | 17,146,752 |
2017-09-25 | $34.11 | $35.09 | $34.07 | $34.95 | $33.47 | 17,645,483 |
2017-09-22 | $34.14 | $34.45 | $33.99 | $34.29 | $32.84 | 10,839,527 |
2017-09-21 | $33.60 | $34.29 | $33.59 | $33.75 | $32.32 | 9,541,726 |
2017-09-20 | $34.77 | $35.30 | $33.67 | $34.11 | $32.66 | 18,289,269 |
2017-09-19 | $34.60 | $34.82 | $34.46 | $34.72 | $33.25 | 11,650,148 |
2017-09-18 | $34.79 | $34.98 | $34.32 | $34.49 | $33.03 | 15,740,930 |
2017-09-15 | $35.86 | $35.96 | $35.23 | $35.28 | $33.78 | 22,189,759 |
2017-09-14 | $35.45 | $35.99 | $35.32 | $35.88 | $34.36 | 15,575,781 |
2017-09-13 | $36.26 | $36.27 | $35.38 | $35.54 | $34.03 | 17,029,190 |
2017-09-12 | $35.87 | $36.52 | $35.75 | $36.34 | $34.80 | 11,157,810 |
2017-09-11 | $36.28 | $36.86 | $35.83 | $35.93 | $34.41 | 18,838,030 |
2017-09-08 | $37.65 | $37.65 | $36.69 | $36.96 | $35.39 | 17,743,632 |
2017-09-07 | $37.34 | $37.76 | $37.10 | $37.68 | $36.08 | 16,764,294 |
2017-09-06 | $37.22 | $37.54 | $36.50 | $36.82 | $35.26 | 16,847,548 |
2017-09-05 | $36.56 | $37.40 | $36.54 | $37.40 | $35.81 | 18,253,371 |
2017-09-01 | $36.38 | $36.41 | $35.68 | $36.26 | $34.72 | 11,198,611 |
2017-08-31 | $34.99 | $36.12 | $34.99 | $36.08 | $34.55 | 19,062,357 |
2017-08-30 | $35.39 | $35.40 | $34.79 | $34.92 | $33.44 | 10,960,728 |
2017-08-29 | $35.96 | $36.14 | $34.92 | $35.42 | $33.92 | 14,824,709 |
2017-08-28 | $34.20 | $35.26 | $34.17 | $35.24 | $33.75 | 25,575,685 |
2017-08-25 | $33.97 | $34.14 | $33.46 | $33.94 | $32.50 | 8,219,632 |
2017-08-24 | $33.61 | $34.01 | $33.56 | $33.80 | $32.37 | 7,027,668 |
2017-08-23 | $33.69 | $33.81 | $33.43 | $33.78 | $32.35 | 5,531,747 |
2017-08-22 | $33.74 | $33.88 | $33.49 | $33.50 | $32.08 | 9,614,499 |
2017-08-21 | $33.55 | $33.90 | $33.50 | $33.90 | $32.46 | 11,358,358 |
2017-08-18 | $33.84 | $33.95 | $33.17 | $33.39 | $31.97 | 11,686,106 |
2017-08-17 | $33.51 | $33.70 | $33.17 | $33.40 | $31.98 | 8,396,390 |
2017-08-16 | $32.51 | $33.51 | $32.46 | $33.34 | $31.93 | 14,045,886 |
2017-08-15 | $32.51 | $32.73 | $32.46 | $32.56 | $31.18 | 9,581,759 |
2017-08-14 | $33.24 | $33.42 | $32.99 | $33.05 | $31.65 | 10,704,931 |
2017-08-11 | $33.32 | $33.64 | $33.04 | $33.63 | $32.20 | 13,110,412 |
2017-08-10 | $33.26 | $33.38 | $33.05 | $33.33 | $31.92 | 18,295,648 |
2017-08-09 | $32.83 | $32.97 | $32.48 | $32.82 | $31.43 | 15,018,670 |
2017-08-08 | $32.36 | $32.44 | $31.80 | $32.24 | $30.87 | 10,454,748 |
2017-08-07 | $32.20 | $32.46 | $32.11 | $32.22 | $30.85 | 6,834,770 |
2017-08-04 | $32.77 | $32.86 | $32.14 | $32.39 | $31.02 | 17,166,737 |
2017-08-03 | $33.24 | $33.39 | $33.02 | $33.10 | $31.70 | 5,594,664 |
2017-08-02 | $33.39 | $33.72 | $33.14 | $33.23 | $31.82 | 8,420,162 |
2017-08-01 | $33.43 | $33.98 | $33.36 | $33.54 | $32.12 | 8,094,674 |
2017-07-31 | $33.64 | $33.90 | $33.41 | $33.62 | $32.19 | 9,013,749 |
2017-07-28 | $33.05 | $33.71 | $33.05 | $33.64 | $32.21 | 15,511,187 |
2017-07-27 | $33.47 | $33.65 | $32.77 | $32.93 | $31.53 | 12,767,169 |
2017-07-26 | $32.31 | $33.79 | $32.27 | $33.52 | $32.10 | 20,244,398 |
2017-07-25 | $32.52 | $32.82 | $32.24 | $32.31 | $30.94 | 6,383,131 |
2017-07-24 | $33.23 | $33.24 | $32.34 | $32.48 | $31.10 | 11,610,740 |
2017-07-21 | $33.23 | $33.26 | $32.95 | $33.14 | $31.74 | 7,598,759 |
2017-07-20 | $32.81 | $33.13 | $32.64 | $32.96 | $31.56 | 7,297,433 |
2017-07-19 | $32.85 | $33.08 | $32.58 | $32.80 | $31.41 | 6,631,948 |
2017-07-18 | $33.04 | $33.16 | $32.80 | $32.93 | $31.53 | 8,896,136 |
2017-07-17 | $32.67 | $32.95 | $32.61 | $32.76 | $31.37 | 9,437,199 |
2017-07-14 | $32.44 | $32.65 | $32.28 | $32.40 | $31.03 | 12,386,313 |
2017-07-13 | $32.30 | $32.44 | $31.78 | $31.89 | $30.54 | 8,345,461 |
2017-07-12 | $32.53 | $32.76 | $32.25 | $32.30 | $30.93 | 9,287,182 |
2017-07-11 | $32.01 | $32.24 | $31.44 | $32.18 | $30.82 | 8,459,180 |
2017-07-10 | $30.97 | $32.11 | $30.97 | $32.06 | $30.70 | 14,885,851 |
2017-07-07 | $31.63 | $31.77 | $30.98 | $31.29 | $29.96 | 17,125,150 |
2017-07-06 | $32.37 | $32.37 | $31.87 | $32.02 | $30.66 | 12,775,692 |
2017-07-05 | $32.33 | $32.68 | $31.94 | $32.55 | $31.17 | 16,609,636 |
2017-07-03 | $32.73 | $32.86 | $32.15 | $32.18 | $30.82 | 15,493,852 |
2017-06-30 | $33.16 | $33.59 | $33.16 | $33.38 | $31.97 | 7,703,092 |
2017-06-29 | $33.65 | $33.78 | $33.05 | $33.32 | $31.91 | 14,805,576 |
2017-06-28 | $33.71 | $34.04 | $33.39 | $34.02 | $32.58 | 9,286,690 |
2017-06-27 | $34.06 | $34.17 | $33.48 | $33.50 | $32.08 | 8,422,270 |
2017-06-26 | $33.57 | $34.15 | $33.51 | $33.75 | $32.32 | 12,680,676 |
2017-06-23 | $34.00 | $34.21 | $33.76 | $34.20 | $32.75 | 11,186,241 |
2017-06-22 | $33.30 | $33.75 | $33.20 | $33.61 | $32.19 | 13,008,859 |
2017-06-21 | $32.27 | $33.03 | $32.27 | $32.93 | $31.53 | 10,961,339 |
2017-06-20 | $32.50 | $32.55 | $32.13 | $32.41 | $31.04 | 7,912,817 |
2017-06-19 | $32.60 | $33.08 | $32.45 | $32.46 | $31.08 | 18,858,432 |
2017-06-16 | $32.78 | $33.23 | $32.55 | $33.00 | $31.60 | 15,885,406 |
2017-06-15 | $32.25 | $33.23 | $32.21 | $32.72 | $31.33 | 12,121,635 |
2017-06-14 | $35.00 | $35.05 | $32.15 | $32.85 | $31.46 | 38,921,999 |
2017-06-13 | $33.43 | $34.69 | $33.42 | $34.34 | $32.88 | 17,783,143 |
2017-06-12 | $32.61 | $33.88 | $32.56 | $33.56 | $32.14 | 18,402,625 |
2017-06-09 | $32.76 | $33.30 | $32.71 | $32.79 | $31.40 | 14,613,011 |
2017-06-08 | $33.59 | $33.73 | $32.91 | $33.34 | $31.93 | 14,659,757 |
2017-06-07 | $33.66 | $34.20 | $33.40 | $33.95 | $32.51 | 17,004,351 |
2017-06-06 | $32.63 | $34.14 | $32.61 | $34.04 | $32.60 | 34,236,719 |
2017-06-05 | $32.04 | $32.17 | $31.47 | $32.08 | $30.72 | 8,329,249 |
2017-06-02 | $31.69 | $32.02 | $31.50 | $31.88 | $30.53 | 14,442,924 |
2017-06-01 | $31.09 | $31.58 | $31.04 | $31.33 | $30.00 | 11,677,772 |
2017-05-31 | $31.54 | $31.79 | $31.04 | $31.43 | $30.10 | 11,327,417 |
2017-05-30 | $31.52 | $31.76 | $31.45 | $31.48 | $30.15 | 18,896,001 |
2017-05-26 | $32.30 | $32.35 | $31.89 | $31.92 | $30.57 | 9,927,499 |
2017-05-25 | $31.76 | $32.07 | $31.40 | $31.74 | $30.39 | 18,706,900 |
2017-05-24 | $31.60 | $32.41 | $30.89 | $32.21 | $30.84 | 22,168,287 |
2017-05-23 | $33.26 | $33.26 | $31.84 | $31.91 | $30.56 | 24,154,372 |
2017-05-22 | $32.86 | $33.30 | $32.82 | $33.13 | $31.73 | 11,918,540 |
2017-05-19 | $32.90 | $32.98 | $32.45 | $32.61 | $31.23 | 8,209,904 |
2017-05-18 | $33.49 | $33.49 | $32.46 | $32.57 | $31.19 | 29,680,335 |
2017-05-17 | $33.77 | $34.17 | $33.24 | $33.79 | $32.36 | 24,291,125 |
2017-05-16 | $32.87 | $33.15 | $32.66 | $32.98 | $31.58 | 10,406,782 |
2017-05-15 | $33.28 | $33.28 | $31.99 | $32.76 | $31.37 | 15,472,973 |
2017-05-12 | $32.59 | $33.00 | $32.33 | $32.54 | $31.16 | 15,846,656 |
2017-05-11 | $31.17 | $32.11 | $31.11 | $32.09 | $30.73 | 24,372,373 |
2017-05-10 | $30.66 | $31.26 | $30.65 | $30.94 | $29.63 | 20,181,132 |
2017-05-09 | $29.95 | $30.32 | $29.73 | $30.21 | $28.93 | 11,570,751 |
2017-05-08 | $30.43 | $30.43 | $29.69 | $30.31 | $29.03 | 10,278,070 |
2017-05-05 | $29.71 | $30.68 | $29.71 | $30.27 | $28.99 | 20,448,396 |
2017-05-04 | $30.14 | $30.38 | $29.33 | $29.65 | $28.39 | 30,080,454 |
2017-05-03 | $31.13 | $31.93 | $30.70 | $30.70 | $29.40 | 20,604,049 |
2017-05-02 | $31.12 | $31.72 | $31.01 | $31.17 | $29.85 | 12,451,454 |
2017-05-01 | $32.00 | $32.16 | $30.84 | $31.33 | $30.00 | 34,311,158 |
2017-04-28 | $31.75 | $32.88 | $31.73 | $32.23 | $30.86 | 23,396,129 |
2017-04-27 | $32.23 | $32.32 | $31.42 | $31.69 | $30.35 | 24,996,566 |
2017-04-26 | $32.16 | $32.87 | $31.25 | $32.26 | $30.89 | 34,787,304 |
2017-04-25 | $33.13 | $33.17 | $31.62 | $32.24 | $30.87 | 45,285,262 |
2017-04-24 | $33.77 | $34.09 | $33.62 | $33.70 | $32.27 | 18,533,562 |
2017-04-21 | $34.63 | $34.94 | $34.40 | $34.54 | $33.08 | 11,443,324 |
2017-04-20 | $34.56 | $35.07 | $34.33 | $34.52 | $33.06 | 15,836,918 |
2017-04-19 | $35.45 | $35.59 | $33.90 | $34.71 | $33.24 | 36,664,393 |
2017-04-18 | $35.98 | $36.29 | $35.41 | $35.87 | $34.35 | 14,203,232 |
2017-04-17 | $36.68 | $36.82 | $35.43 | $36.14 | $34.61 | 28,969,475 |
2017-04-13 | $37.44 | $37.57 | $36.63 | $36.70 | $35.14 | 37,058,406 |
2017-04-12 | $37.46 | $38.06 | $37.10 | $38.04 | $36.43 | 15,620,162 |
2017-04-11 | $37.19 | $37.72 | $36.86 | $37.50 | $35.91 | 22,609,294 |
2017-04-10 | $36.41 | $36.85 | $36.11 | $36.78 | $35.22 | 9,670,740 |
2017-04-07 | $37.41 | $37.54 | $36.08 | $36.56 | $35.01 | 15,091,111 |
2017-04-06 | $36.68 | $36.92 | $36.33 | $36.71 | $35.15 | 10,590,576 |
2017-04-05 | $36.43 | $37.13 | $35.85 | $36.90 | $35.34 | 19,081,429 |
2017-04-04 | $36.99 | $37.08 | $36.52 | $37.03 | $35.46 | 9,914,921 |
2017-04-03 | $36.08 | $36.82 | $36.02 | $36.63 | $35.08 | 15,303,651 |
2017-03-31 | $35.82 | $36.76 | $35.65 | $35.98 | $34.45 | 16,864,944 |
2017-03-30 | $35.68 | $36.09 | $35.49 | $35.70 | $34.19 | 14,396,330 |
2017-03-29 | $35.69 | $36.49 | $35.53 | $36.15 | $34.62 | 11,883,939 |
2017-03-28 | $36.86 | $36.94 | $35.18 | $35.84 | $34.32 | 28,147,363 |
2017-03-27 | $37.20 | $37.25 | $36.39 | $36.94 | $35.37 | 22,954,174 |
2017-03-24 | $36.24 | $36.80 | $35.92 | $36.20 | $34.67 | 11,211,556 |
2017-03-23 | $37.30 | $37.44 | $35.74 | $36.26 | $34.72 | 22,018,780 |
2017-03-22 | $37.95 | $37.95 | $36.93 | $37.06 | $35.49 | 13,735,560 |
2017-03-21 | $37.48 | $38.22 | $37.22 | $37.46 | $35.87 | 23,095,371 |
2017-03-20 | $36.50 | $37.29 | $36.09 | $37.08 | $35.51 | 20,252,434 |
2017-03-17 | $37.49 | $37.72 | $35.68 | $36.28 | $34.74 | 29,731,587 |
2017-03-16 | $38.52 | $38.57 | $36.99 | $37.45 | $35.86 | 19,549,486 |
2017-03-15 | $34.35 | $38.12 | $33.95 | $37.91 | $36.30 | 64,810,938 |
2017-03-14 | $36.04 | $36.28 | $33.79 | $33.99 | $32.55 | 40,219,156 |
2017-03-13 | $34.90 | $36.35 | $34.70 | $36.15 | $34.62 | 34,798,748 |
2017-03-10 | $33.23 | $34.87 | $33.00 | $34.69 | $33.22 | 29,931,300 |
2017-03-09 | $33.50 | $33.85 | $32.88 | $32.98 | $31.58 | 10,661,069 |
2017-03-08 | $33.08 | $34.04 | $33.05 | $33.32 | $31.91 | 12,115,925 |
2017-03-07 | $32.97 | $34.47 | $32.66 | $33.71 | $32.28 | 27,369,854 |
2017-03-06 | $34.99 | $35.11 | $32.90 | $33.42 | $32.00 | 48,400,054 |
2017-03-03 | $34.53 | $35.92 | $33.59 | $35.53 | $34.02 | 38,762,475 |
2017-03-02 | $36.58 | $37.01 | $34.37 | $34.53 | $33.07 | 48,277,829 |
2017-03-01 | $35.80 | $37.65 | $35.70 | $37.63 | $36.03 | 24,864,741 |
2017-02-28 | $37.30 | $37.82 | $36.33 | $36.93 | $35.36 | 25,394,460 |
2017-02-27 | $40.00 | $40.68 | $36.08 | $36.25 | $34.71 | 61,362,274 |
2017-02-24 | $41.57 | $41.60 | $39.97 | $40.09 | $38.39 | 15,481,089 |
2017-02-23 | $41.55 | $41.67 | $40.89 | $40.92 | $39.19 | 14,810,871 |
2017-02-22 | $40.80 | $41.09 | $39.51 | $40.73 | $39.00 | 17,615,633 |
2017-02-21 | $40.63 | $41.37 | $39.82 | $40.79 | $39.06 | 13,305,362 |
2017-02-17 | $42.16 | $42.40 | $41.17 | $41.25 | $39.50 | 16,094,856 |
2017-02-16 | $41.87 | $42.39 | $41.69 | $42.12 | $40.33 | 16,689,867 |
2017-02-15 | $41.17 | $41.77 | $40.92 | $41.50 | $39.74 | 10,747,238 |
2017-02-14 | $41.86 | $42.05 | $40.69 | $41.79 | $40.02 | 17,410,748 |
2017-02-13 | $41.36 | $41.74 | $41.07 | $41.27 | $39.52 | 14,899,719 |
2017-02-10 | $40.40 | $42.67 | $40.26 | $41.81 | $40.04 | 27,479,301 |
2017-02-09 | $42.31 | $42.39 | $40.82 | $40.88 | $39.15 | 29,287,549 |
2017-02-08 | $42.65 | $43.01 | $41.65 | $42.19 | $40.40 | 14,748,741 |
2017-02-07 | $41.70 | $42.84 | $41.38 | $41.91 | $40.13 | 18,568,566 |
2017-02-06 | $39.97 | $42.29 | $39.68 | $42.29 | $40.50 | 37,433,986 |
2017-02-03 | $38.81 | $39.30 | $38.73 | $39.26 | $37.60 | 10,863,739 |
2017-02-02 | $39.07 | $39.22 | $38.53 | $38.92 | $37.27 | 15,049,236 |
2017-02-01 | $37.15 | $38.24 | $37.01 | $38.07 | $36.46 | 18,008,557 |
2017-01-31 | $37.64 | $37.80 | $37.28 | $37.78 | $36.18 | 22,200,375 |
2017-01-30 | $37.12 | $37.61 | $36.68 | $36.74 | $35.18 | 11,382,083 |
2017-01-27 | $36.25 | $36.96 | $36.20 | $36.87 | $35.31 | 18,569,850 |
2017-01-26 | $36.32 | $36.68 | $36.08 | $36.15 | $34.62 | 22,411,060 |
2017-01-25 | $36.73 | $37.26 | $36.49 | $37.23 | $35.65 | 15,167,804 |
2017-01-24 | $37.76 | $38.58 | $37.08 | $37.56 | $35.97 | 22,199,313 |
2017-01-23 | $37.56 | $37.99 | $37.23 | $37.94 | $36.33 | 17,012,552 |
2017-01-20 | $36.71 | $37.82 | $36.23 | $37.01 | $35.44 | 17,600,551 |
2017-01-19 | $36.17 | $37.10 | $35.71 | $36.65 | $35.10 | 16,942,786 |
2017-01-18 | $37.69 | $38.02 | $36.27 | $36.69 | $35.13 | 25,971,837 |
2017-01-17 | $37.92 | $38.08 | $37.43 | $37.91 | $36.30 | 26,028,462 |
2017-01-13 | $36.00 | $36.76 | $35.50 | $36.66 | $35.11 | 11,135,095 |
2017-01-12 | $37.74 | $37.88 | $36.10 | $36.57 | $35.02 | 18,320,821 |
2017-01-11 | $36.17 | $37.35 | $35.45 | $36.80 | $35.24 | 20,436,562 |
2017-01-10 | $36.67 | $37.50 | $35.91 | $36.81 | $35.25 | 21,106,628 |
2017-01-09 | $36.37 | $37.33 | $35.61 | $35.96 | $34.44 | 28,444,607 |
2017-01-06 | $36.16 | $37.18 | $34.16 | $35.40 | $33.90 | 54,259,758 |
2017-01-05 | $35.18 | $37.47 | $35.09 | $37.10 | $35.53 | 43,141,963 |
2017-01-04 | $34.19 | $34.23 | $33.25 | $34.20 | $32.75 | 19,580,263 |
2017-01-03 | $31.78 | $33.66 | $31.13 | $33.64 | $32.21 | 29,306,249 |
2016-12-30 | $33.52 | $34.30 | $31.49 | $31.55 | $30.21 | 39,164,859 |
2016-12-29 | $30.95 | $33.51 | $30.76 | $33.48 | $32.06 | 45,037,290 |
2016-12-28 | $29.44 | $30.67 | $29.13 | $30.65 | $29.35 | 22,330,812 |
2016-12-27 | $29.00 | $29.71 | $28.84 | $29.66 | $28.40 | 16,672,378 |
2016-12-23 | $28.33 | $28.69 | $28.15 | $28.62 | $27.41 | 9,150,735 |
2016-12-22 | $28.17 | $28.89 | $28.01 | $28.23 | $27.03 | 13,974,320 |
2016-12-21 | $28.62 | $28.75 | $28.13 | $28.18 | $26.99 | 11,546,506 |
2016-12-20 | $27.71 | $28.63 | $27.37 | $28.51 | $27.30 | 23,996,784 |
2016-12-19 | $28.89 | $28.92 | $28.12 | $28.43 | $27.22 | 27,932,032 |
2016-12-16 | $30.81 | $31.18 | $29.53 | $29.86 | $27.15 | 23,701,717 |
2016-12-15 | $31.19 | $31.39 | $29.99 | $30.32 | $27.57 | 33,542,383 |
2016-12-14 | $34.86 | $35.13 | $32.16 | $32.18 | $29.26 | 39,874,947 |
2016-12-13 | $34.22 | $34.55 | $33.79 | $34.38 | $31.27 | 10,687,602 |
2016-12-12 | $34.53 | $35.10 | $34.10 | $34.22 | $31.12 | 11,961,835 |
2016-12-09 | $35.52 | $35.73 | $33.98 | $34.18 | $31.08 | 30,816,170 |
2016-12-08 | $35.82 | $36.04 | $35.43 | $35.99 | $32.73 | 7,432,761 |
2016-12-07 | $36.17 | $36.52 | $35.61 | $35.93 | $32.68 | 13,964,157 |
2016-12-06 | $35.63 | $36.37 | $35.23 | $35.42 | $32.21 | 10,723,147 |
2016-12-05 | $34.80 | $36.09 | $34.23 | $35.59 | $32.37 | 15,428,649 |
2016-12-02 | $34.78 | $35.58 | $34.70 | $35.46 | $32.25 | 23,877,763 |
2016-12-01 | $34.18 | $35.28 | $33.52 | $34.25 | $31.15 | 16,858,047 |
2016-11-30 | $34.60 | $34.78 | $34.04 | $34.32 | $31.21 | 16,458,538 |
2016-11-29 | $34.28 | $35.24 | $34.00 | $34.99 | $31.82 | 11,209,653 |
2016-11-28 | $34.25 | $35.38 | $33.82 | $35.19 | $32.00 | 26,680,351 |
2016-11-25 | $34.30 | $34.58 | $33.58 | $33.80 | $30.74 | 8,067,693 |
2016-11-23 | $34.20 | $34.38 | $33.45 | $33.75 | $30.69 | 32,413,461 |
2016-11-22 | $35.47 | $35.80 | $34.40 | $35.75 | $32.51 | 14,837,109 |
2016-11-21 | $35.33 | $35.74 | $34.75 | $35.26 | $32.07 | 13,328,947 |
2016-11-18 | $34.11 | $34.67 | $33.66 | $34.52 | $31.39 | 21,271,969 |
2016-11-17 | $35.74 | $36.60 | $33.84 | $34.55 | $31.42 | 25,491,984 |
2016-11-16 | $36.50 | $36.75 | $35.18 | $35.55 | $32.33 | 25,552,666 |
2016-11-15 | $35.07 | $37.13 | $34.71 | $36.86 | $33.52 | 29,676,024 |
2016-11-14 | $33.47 | $35.97 | $32.80 | $34.96 | $31.79 | 26,689,448 |
2016-11-11 | $37.31 | $37.36 | $33.73 | $34.24 | $31.14 | 46,732,560 |
2016-11-10 | $39.76 | $39.83 | $37.16 | $37.25 | $33.88 | 42,380,612 |
2016-11-09 | $42.09 | $42.13 | $39.05 | $40.24 | $36.59 | 23,370,359 |
2016-11-08 | $40.20 | $40.97 | $38.76 | $39.34 | $35.78 | 15,604,637 |
2016-11-07 | $40.16 | $40.48 | $39.28 | $39.81 | $36.20 | 26,137,374 |
2016-11-04 | $42.35 | $42.36 | $40.93 | $41.58 | $37.81 | 13,707,046 |
2016-11-03 | $41.05 | $42.51 | $41.01 | $42.35 | $38.51 | 14,699,807 |
2016-11-02 | $43.11 | $43.54 | $40.90 | $41.26 | $37.52 | 20,605,548 |
2016-11-01 | $41.91 | $42.65 | $41.32 | $42.03 | $38.22 | 20,211,413 |
2016-10-31 | $39.66 | $40.70 | $39.29 | $40.68 | $36.99 | 17,698,985 |
2016-10-28 | $39.62 | $40.75 | $39.04 | $39.61 | $36.02 | 17,807,156 |
2016-10-27 | $41.02 | $41.08 | $39.47 | $39.61 | $36.02 | 19,731,112 |
2016-10-26 | $41.96 | $42.14 | $40.48 | $40.81 | $37.11 | 24,234,223 |
2016-10-25 | $41.13 | $42.34 | $40.78 | $41.91 | $38.11 | 15,287,695 |
2016-10-24 | $42.26 | $42.33 | $40.17 | $40.66 | $36.98 | 18,469,942 |
2016-10-21 | $41.47 | $41.83 | $41.26 | $41.82 | $38.03 | 7,508,826 |
2016-10-20 | $42.00 | $42.16 | $40.89 | $41.74 | $37.96 | 13,216,438 |
2016-10-19 | $41.48 | $42.19 | $40.92 | $42.02 | $38.21 | 18,901,346 |
2016-10-18 | $39.54 | $40.63 | $39.06 | $40.59 | $36.91 | 23,864,720 |
2016-10-17 | $38.42 | $38.99 | $37.96 | $38.71 | $35.20 | 17,119,771 |
2016-10-14 | $38.35 | $39.55 | $37.97 | $38.08 | $34.63 | 20,276,117 |
2016-10-13 | $38.42 | $40.25 | $38.12 | $39.15 | $35.60 | 20,136,099 |
2016-10-12 | $37.42 | $38.61 | $37.33 | $38.30 | $34.83 | 19,757,010 |
2016-10-11 | $38.04 | $38.39 | $37.27 | $37.31 | $33.93 | 18,110,802 |
2016-10-10 | $38.56 | $38.91 | $38.14 | $38.64 | $35.14 | 10,828,541 |
2016-10-07 | $39.00 | $39.42 | $37.10 | $38.09 | $34.64 | 23,081,173 |
2016-10-06 | $37.52 | $38.29 | $36.96 | $37.46 | $34.07 | 22,073,267 |
2016-10-05 | $39.71 | $39.93 | $37.54 | $39.15 | $35.60 | 20,536,771 |
2016-10-04 | $42.10 | $42.10 | $38.81 | $38.81 | $35.29 | 41,455,484 |
2016-10-03 | $44.10 | $44.56 | $42.91 | $43.54 | $39.60 | 14,141,661 |
2016-09-30 | $45.71 | $45.88 | $44.08 | $44.29 | $40.28 | 14,967,194 |
2016-09-29 | $44.61 | $45.27 | $44.19 | $44.85 | $40.79 | 11,038,478 |
2016-09-28 | $44.00 | $45.75 | $42.75 | $45.28 | $41.18 | 23,371,945 |
2016-09-27 | $44.31 | $44.59 | $43.26 | $43.86 | $39.89 | 15,966,019 |
2016-09-26 | $45.80 | $46.35 | $44.72 | $44.87 | $40.81 | 9,033,175 |
2016-09-23 | $46.87 | $47.17 | $44.97 | $45.42 | $41.31 | 22,674,961 |
2016-09-22 | $48.57 | $48.97 | $46.73 | $47.12 | $42.85 | 23,447,536 |
2016-09-21 | $45.52 | $48.13 | $45.19 | $48.04 | $43.69 | 34,274,251 |
2016-09-20 | $44.23 | $44.80 | $43.93 | $44.47 | $40.44 | 9,361,875 |
2016-09-19 | $44.94 | $45.06 | $44.11 | $44.42 | $40.40 | 11,597,938 |
2016-09-16 | $44.07 | $45.19 | $43.57 | $43.92 | $39.94 | 17,100,173 |
2016-09-15 | $44.45 | $45.85 | $43.84 | $44.86 | $40.80 | 13,454,844 |
2016-09-14 | $45.21 | $46.20 | $44.57 | $44.75 | $40.70 | 12,216,927 |
2016-09-13 | $45.72 | $46.24 | $43.76 | $44.59 | $40.55 | 25,459,035 |
2016-09-12 | $43.48 | $47.00 | $43.33 | $46.54 | $42.32 | 29,805,386 |
2016-09-09 | $46.94 | $47.40 | $44.16 | $44.44 | $40.41 | 37,023,809 |
2016-09-08 | $48.35 | $48.86 | $47.31 | $47.83 | $43.50 | 15,702,059 |
2016-09-07 | $49.06 | $49.08 | $46.99 | $48.75 | $44.33 | 21,404,244 |
2016-09-06 | $47.42 | $49.37 | $47.00 | $49.37 | $44.90 | 33,443,638 |
2016-09-02 | $45.56 | $46.33 | $44.43 | $46.33 | $42.13 | 29,633,186 |
2016-09-01 | $41.38 | $43.93 | $41.11 | $43.75 | $39.79 | 29,553,190 |
2016-08-31 | $42.07 | $42.55 | $41.30 | $41.76 | $37.98 | 17,438,599 |
2016-08-30 | $44.76 | $45.11 | $42.31 | $42.80 | $38.92 | 22,083,053 |
2016-08-29 | $44.44 | $45.84 | $44.29 | $45.29 | $41.19 | 11,827,341 |
2016-08-26 | $46.62 | $47.74 | $44.56 | $45.18 | $41.09 | 16,020,285 |
2016-08-25 | $44.22 | $46.47 | $43.47 | $45.52 | $41.40 | 24,486,873 |
2016-08-24 | $47.13 | $47.15 | $43.97 | $44.13 | $40.13 | 30,156,673 |
2016-08-23 | $49.70 | $49.74 | $47.79 | $47.85 | $43.52 | 12,171,093 |
2016-08-22 | $49.15 | $49.48 | $48.65 | $48.99 | $44.55 | 12,949,954 |
2016-08-19 | $50.57 | $50.90 | $49.98 | $50.10 | $45.56 | 19,120,568 |
2016-08-18 | $51.27 | $51.70 | $50.76 | $51.70 | $47.02 | 12,785,240 |
2016-08-17 | $50.80 | $51.36 | $49.56 | $50.69 | $46.10 | 13,024,804 |
2016-08-16 | $51.32 | $51.66 | $50.98 | $51.31 | $46.66 | 7,852,418 |
2016-08-15 | $51.25 | $51.70 | $50.78 | $51.02 | $46.40 | 5,984,281 |
2016-08-12 | $52.41 | $52.41 | $50.74 | $51.08 | $46.45 | 8,313,024 |
2016-08-11 | $51.66 | $52.50 | $51.02 | $51.02 | $46.40 | 11,618,160 |
2016-08-10 | $52.16 | $52.36 | $50.95 | $51.57 | $46.90 | 13,245,625 |
2016-08-09 | $50.39 | $51.19 | $50.20 | $50.71 | $46.12 | 9,436,655 |
2016-08-08 | $49.39 | $50.85 | $49.31 | $50.23 | $45.68 | 11,349,353 |
2016-08-05 | $49.52 | $49.90 | $48.92 | $49.41 | $44.93 | 16,728,227 |
2016-08-04 | $50.90 | $51.66 | $50.80 | $51.15 | $46.52 | 10,663,861 |
2016-08-03 | $50.64 | $50.70 | $49.72 | $50.45 | $45.88 | 8,216,395 |
2016-08-02 | $51.55 | $51.85 | $50.64 | $50.85 | $46.24 | 8,200,228 |
2016-08-01 | $50.04 | $51.07 | $49.59 | $50.93 | $46.32 | 11,060,603 |
2016-07-29 | $49.34 | $50.56 | $48.86 | $50.07 | $45.53 | 17,167,912 |
2016-07-28 | $48.28 | $48.59 | $47.10 | $48.14 | $43.78 | 11,808,223 |
2016-07-27 | $46.02 | $48.26 | $44.82 | $47.92 | $43.58 | 22,927,162 |
2016-07-26 | $44.75 | $45.93 | $44.33 | $45.35 | $41.24 | 17,646,288 |
2016-07-25 | $44.96 | $45.00 | $43.50 | $43.74 | $39.78 | 19,301,305 |
2016-07-22 | $45.59 | $46.17 | $45.31 | $45.79 | $41.64 | 8,427,394 |
2016-07-21 | $44.49 | $46.52 | $44.31 | $46.32 | $42.12 | 21,252,233 |
2016-07-20 | $46.27 | $46.29 | $43.72 | $43.93 | $39.95 | 32,233,644 |
2016-07-19 | $48.36 | $48.63 | $47.58 | $47.65 | $43.33 | 14,676,247 |
2016-07-18 | $48.68 | $49.00 | $47.99 | $48.73 | $44.31 | 10,400,767 |
2016-07-15 | $48.65 | $49.59 | $48.56 | $48.75 | $44.33 | 10,676,790 |
2016-07-14 | $48.13 | $49.71 | $48.00 | $49.71 | $45.21 | 10,968,644 |
2016-07-13 | $48.41 | $50.29 | $48.21 | $49.86 | $45.34 | 18,931,515 |
2016-07-12 | $49.20 | $49.80 | $47.47 | $47.66 | $43.34 | 20,912,292 |
2016-07-11 | $48.84 | $50.17 | $48.53 | $49.73 | $45.22 | 12,345,402 |
2016-07-08 | $47.32 | $49.46 | $46.85 | $49.41 | $44.93 | 22,742,250 |
2016-07-07 | $48.16 | $48.25 | $46.77 | $47.12 | $42.85 | 19,361,320 |
2016-07-06 | $47.54 | $48.95 | $47.40 | $48.88 | $44.45 | 22,872,181 |
2016-07-05 | $45.78 | $47.06 | $45.21 | $46.74 | $42.51 | 21,058,298 |
2016-07-01 | $43.82 | $45.62 | $43.55 | $45.38 | $41.27 | 19,693,630 |
2016-06-30 | $42.42 | $42.70 | $41.75 | $42.60 | $38.74 | 8,387,717 |
2016-06-29 | $41.68 | $42.70 | $41.61 | $42.05 | $38.24 | 14,549,128 |
2016-06-28 | $40.64 | $41.46 | $40.56 | $41.00 | $37.29 | 13,602,305 |
2016-06-27 | $42.00 | $42.49 | $40.80 | $41.78 | $38.00 | 12,927,630 |
2016-06-24 | $43.60 | $43.76 | $41.25 | $41.76 | $37.98 | 23,149,970 |
2016-06-23 | $39.62 | $40.40 | $39.46 | $39.78 | $36.18 | 9,997,852 |
2016-06-22 | $39.48 | $39.86 | $38.82 | $39.75 | $36.15 | 6,870,509 |
2016-06-21 | $39.73 | $40.15 | $39.34 | $39.41 | $35.84 | 16,998,131 |
2016-06-20 | $39.16 | $41.01 | $39.00 | $40.72 | $37.03 | 15,266,715 |
2016-06-17 | $40.43 | $40.69 | $39.40 | $40.31 | $36.66 | 13,111,289 |
2016-06-16 | $42.24 | $42.32 | $39.31 | $39.77 | $36.17 | 21,679,019 |
2016-06-15 | $39.33 | $41.37 | $39.00 | $40.92 | $37.21 | 23,719,504 |
2016-06-14 | $40.15 | $40.16 | $38.63 | $39.27 | $35.71 | 12,131,269 |
2016-06-13 | $40.98 | $41.08 | $39.31 | $40.06 | $36.43 | 12,510,013 |
2016-06-10 | $40.98 | $41.37 | $39.67 | $39.91 | $36.29 | 15,012,247 |
2016-06-09 | $39.77 | $40.79 | $39.45 | $40.59 | $36.91 | 11,666,872 |
2016-06-08 | $39.77 | $40.47 | $39.41 | $39.90 | $36.29 | 22,061,060 |
2016-06-07 | $38.06 | $38.77 | $37.89 | $38.12 | $34.67 | 13,733,593 |
2016-06-06 | $37.93 | $38.68 | $37.15 | $38.63 | $35.13 | 13,295,258 |
2016-06-03 | $36.10 | $37.96 | $36.08 | $37.96 | $34.52 | 33,703,960 |
2016-06-02 | $33.70 | $34.30 | $33.39 | $33.80 | $30.74 | 6,991,425 |
2016-06-01 | $34.08 | $34.57 | $33.08 | $33.75 | $30.69 | 10,069,029 |
2016-05-31 | $32.86 | $34.48 | $32.60 | $33.80 | $30.74 | 15,590,873 |
2016-05-27 | $34.16 | $34.42 | $32.74 | $32.89 | $29.91 | 18,580,737 |
2016-05-26 | $35.49 | $35.74 | $34.24 | $34.56 | $31.43 | 11,030,980 |
2016-05-25 | $33.38 | $35.05 | $32.76 | $34.85 | $31.69 | 17,950,123 |
2016-05-24 | $35.46 | $35.64 | $33.49 | $33.59 | $30.55 | 23,805,262 |
2016-05-23 | $35.95 | $36.99 | $35.72 | $36.20 | $32.92 | 9,186,300 |
2016-05-20 | $37.03 | $37.13 | $35.41 | $36.86 | $33.52 | 10,538,583 |
2016-05-19 | $35.02 | $37.00 | $34.50 | $36.51 | $33.20 | 19,164,728 |
2016-05-18 | $38.39 | $39.02 | $36.02 | $36.06 | $32.79 | 29,403,975 |
2016-05-17 | $38.20 | $39.70 | $37.87 | $39.20 | $35.65 | 17,526,985 |
2016-05-16 | $38.23 | $38.80 | $37.68 | $38.07 | $34.62 | 12,174,758 |
2016-05-13 | $36.86 | $37.75 | $36.56 | $37.18 | $33.81 | 7,834,582 |
2016-05-12 | $37.52 | $38.15 | $36.60 | $36.87 | $33.53 | 9,221,531 |
2016-05-11 | $37.07 | $37.81 | $35.77 | $37.40 | $34.01 | 13,670,404 |
2016-05-10 | $35.22 | $36.32 | $34.41 | $36.14 | $32.87 | 14,341,775 |
2016-05-09 | $36.12 | $36.15 | $34.90 | $34.90 | $31.74 | 20,440,201 |
2016-05-06 | $36.59 | $38.08 | $36.41 | $37.71 | $34.29 | 19,335,889 |
2016-05-05 | $35.18 | $36.08 | $34.97 | $35.76 | $32.52 | 10,730,029 |
2016-05-04 | $36.07 | $36.97 | $34.43 | $34.61 | $31.47 | 17,682,775 |
2016-05-03 | $38.18 | $38.26 | $36.58 | $36.82 | $33.48 | 12,405,496 |
2016-05-02 | $38.88 | $38.96 | $37.53 | $37.94 | $34.50 | 12,502,404 |
2016-04-29 | $37.11 | $38.57 | $37.10 | $38.52 | $35.03 | 21,408,769 |
2016-04-28 | $35.33 | $36.60 | $34.99 | $36.38 | $33.08 | 17,820,368 |
2016-04-27 | $34.90 | $35.26 | $33.39 | $34.81 | $31.66 | 8,102,692 |
2016-04-26 | $33.65 | $34.65 | $33.16 | $34.58 | $31.45 | 13,774,640 |
2016-04-25 | $33.89 | $34.28 | $33.06 | $33.30 | $30.28 | 7,386,131 |
2016-04-22 | $34.22 | $35.05 | $33.13 | $33.64 | $30.59 | 14,908,664 |
2016-04-21 | $35.18 | $35.37 | $34.05 | $34.62 | $31.48 | 15,503,467 |
2016-04-20 | $34.90 | $35.84 | $33.54 | $33.68 | $30.63 | 16,770,483 |
2016-04-19 | $34.07 | $35.19 | $33.87 | $35.02 | $31.85 | 17,010,170 |
2016-04-18 | $32.90 | $32.97 | $32.14 | $32.58 | $29.63 | 5,908,156 |
2016-04-15 | $31.48 | $32.60 | $30.95 | $32.48 | $29.54 | 10,289,036 |
2016-04-14 | $32.00 | $32.22 | $30.56 | $31.13 | $28.31 | 12,045,027 |
2016-04-13 | $32.35 | $33.00 | $31.97 | $32.10 | $29.19 | 10,331,857 |
2016-04-12 | $32.58 | $33.07 | $31.75 | $32.84 | $29.86 | 11,530,413 |
2016-04-11 | $31.06 | $32.63 | $30.95 | $32.43 | $29.49 | 17,806,153 |
2016-04-08 | $29.20 | $30.42 | $29.13 | $30.33 | $27.58 | 10,425,591 |
2016-04-07 | $29.04 | $29.35 | $28.88 | $29.18 | $26.54 | 8,155,980 |
2016-04-06 | $27.94 | $28.57 | $27.91 | $28.42 | $25.85 | 5,071,475 |
2016-04-05 | $28.30 | $28.37 | $27.52 | $28.31 | $25.75 | 9,433,679 |
2016-04-04 | $28.16 | $28.17 | $27.45 | $27.50 | $25.01 | 8,856,150 |
2016-04-01 | $27.04 | $28.39 | $26.90 | $28.28 | $25.72 | 7,513,796 |
2016-03-31 | $28.64 | $28.69 | $27.70 | $27.85 | $25.33 | 5,524,697 |
2016-03-30 | $28.31 | $28.75 | $27.68 | $28.12 | $25.57 | 8,297,245 |
2016-03-29 | $27.20 | $28.67 | $26.85 | $28.58 | $25.99 | 15,790,514 |
2016-03-28 | $27.19 | $27.31 | $26.33 | $26.89 | $24.45 | 6,046,988 |
2016-03-24 | $27.03 | $27.31 | $26.58 | $26.97 | $24.53 | 6,597,515 |
2016-03-23 | $27.59 | $27.98 | $26.75 | $26.78 | $24.35 | 19,442,040 |
2016-03-22 | $29.02 | $29.22 | $28.25 | $28.71 | $26.11 | 6,605,445 |
2016-03-21 | $28.25 | $29.06 | $28.09 | $28.47 | $25.89 | 6,105,898 |
2016-03-18 | $27.90 | $28.79 | $27.81 | $28.40 | $25.83 | 8,254,281 |
2016-03-17 | $29.11 | $29.50 | $27.78 | $27.80 | $25.28 | 13,303,290 |
2016-03-16 | $26.15 | $28.78 | $25.81 | $28.57 | $25.98 | 16,102,742 |
2016-03-15 | $26.00 | $26.57 | $25.40 | $26.45 | $24.05 | 9,175,795 |
2016-03-14 | $27.30 | $27.41 | $26.15 | $26.16 | $23.79 | 11,083,725 |
2016-03-11 | $27.84 | $28.20 | $27.03 | $27.15 | $24.69 | 13,732,058 |
2016-03-10 | $27.40 | $28.13 | $27.33 | $28.02 | $25.48 | 14,029,351 |
2016-03-09 | $26.17 | $27.23 | $25.88 | $26.84 | $24.41 | 9,013,905 |
2016-03-08 | $28.79 | $28.83 | $26.99 | $27.00 | $24.55 | 13,151,624 |
2016-03-07 | $27.53 | $28.70 | $27.46 | $28.39 | $25.82 | 15,582,589 |
2016-03-04 | $27.37 | $28.94 | $27.06 | $27.11 | $24.65 | 19,957,756 |
2016-03-03 | $25.86 | $27.52 | $25.75 | $27.37 | $24.89 | 16,858,635 |
2016-03-02 | $25.13 | $25.81 | $25.03 | $25.71 | $23.38 | 10,163,954 |
2016-03-01 | $26.17 | $26.24 | $24.97 | $25.00 | $22.74 | 13,014,307 |
2016-02-29 | $25.18 | $26.00 | $25.18 | $25.97 | $23.62 | 9,878,111 |
2016-02-26 | $25.16 | $25.68 | $24.76 | $24.90 | $22.64 | 9,365,395 |
2016-02-25 | $25.11 | $25.80 | $25.05 | $25.77 | $23.44 | 8,409,765 |
2016-02-24 | $25.59 | $26.16 | $24.81 | $25.25 | $22.96 | 13,681,405 |
2016-02-23 | $24.87 | $25.11 | $24.41 | $24.63 | $22.40 | 8,042,240 |
2016-02-22 | $23.93 | $24.72 | $23.77 | $24.35 | $22.14 | 7,595,368 |
2016-02-19 | $25.16 | $25.30 | $24.59 | $24.69 | $22.45 | 10,271,504 |
2016-02-18 | $23.45 | $25.57 | $23.38 | $25.53 | $23.22 | 15,836,857 |
2016-02-17 | $23.11 | $23.95 | $23.11 | $23.76 | $21.61 | 9,975,748 |
2016-02-16 | $23.65 | $24.27 | $22.75 | $22.77 | $20.71 | 17,988,394 |
2016-02-12 | $23.42 | $24.91 | $23.27 | $24.91 | $22.65 | 10,829,559 |
2016-02-11 | $23.73 | $24.32 | $23.13 | $24.01 | $21.83 | 18,124,052 |
2016-02-10 | $21.80 | $22.11 | $21.14 | $22.07 | $20.07 | 8,655,297 |
2016-02-09 | $23.12 | $23.15 | $21.71 | $21.76 | $19.79 | 12,547,158 |
2016-02-08 | $22.49 | $23.20 | $22.42 | $22.72 | $20.66 | 13,658,883 |
2016-02-05 | $20.48 | $21.82 | $20.25 | $21.80 | $19.83 | 11,059,429 |
2016-02-04 | $20.77 | $21.26 | $20.69 | $20.80 | $18.92 | 10,111,687 |
2016-02-03 | $19.37 | $20.31 | $19.34 | $20.11 | $18.29 | 10,077,549 |
2016-02-02 | $19.51 | $19.71 | $18.94 | $19.22 | $17.48 | 5,763,674 |
2016-02-01 | $19.25 | $19.70 | $19.20 | $19.68 | $17.90 | 5,830,489 |
2016-01-29 | $18.67 | $19.12 | $18.52 | $19.09 | $17.36 | 5,548,780 |
2016-01-28 | $18.82 | $19.10 | $18.71 | $18.72 | $17.02 | 4,845,292 |
2016-01-27 | $18.70 | $19.20 | $18.56 | $19.12 | $17.39 | 5,820,791 |
2016-01-26 | $18.09 | $18.83 | $18.09 | $18.76 | $17.06 | 8,587,192 |
2016-01-25 | $18.02 | $18.10 | $17.76 | $17.96 | $16.33 | 5,453,090 |
2016-01-22 | $17.28 | $17.95 | $17.28 | $17.70 | $16.10 | 7,867,455 |
2016-01-21 | $17.25 | $17.61 | $16.96 | $17.46 | $15.88 | 3,884,339 |
2016-01-20 | $17.36 | $17.48 | $16.87 | $17.44 | $15.86 | 6,102,549 |
2016-01-19 | $17.98 | $18.10 | $17.06 | $17.09 | $15.54 | 11,783,248 |
2016-01-15 | $18.61 | $18.67 | $17.88 | $17.95 | $16.32 | 5,978,705 |
2016-01-14 | $18.56 | $18.67 | $17.96 | $18.10 | $16.46 | 6,855,031 |
2016-01-13 | $18.63 | $19.15 | $18.50 | $18.73 | $17.03 | 6,400,036 |
2016-01-12 | $19.05 | $19.11 | $18.42 | $18.83 | $17.12 | 7,127,564 |
2016-01-11 | $20.08 | $20.15 | $19.17 | $19.33 | $17.58 | 7,796,211 |
2016-01-08 | $20.22 | $20.28 | $19.66 | $20.06 | $18.24 | 10,447,680 |
2016-01-07 | $20.53 | $20.92 | $20.26 | $20.65 | $18.78 | 9,659,373 |
2016-01-06 | $20.08 | $20.23 | $19.97 | $20.18 | $18.35 | 6,325,620 |
2016-01-05 | $19.87 | $19.96 | $19.68 | $19.84 | $18.04 | 2,624,578 |
2016-01-04 | $19.68 | $20.04 | $19.51 | $19.80 | $18.01 | 7,439,420 |
2015-12-31 | $19.19 | $19.35 | $19.07 | $19.21 | $17.47 | 3,446,483 |
2015-12-30 | $19.21 | $19.33 | $19.08 | $19.16 | $17.42 | 5,395,041 |
2015-12-29 | $19.69 | $19.78 | $19.48 | $19.64 | $17.86 | 3,956,915 |
2015-12-28 | $19.75 | $19.78 | $19.27 | $19.41 | $17.65 | 8,054,136 |
2015-12-24 | $19.74 | $20.12 | $19.72 | $20.06 | $18.24 | 3,890,196 |
2015-12-23 | $19.32 | $19.66 | $19.26 | $19.57 | $17.80 | 4,824,646 |
2015-12-22 | $19.29 | $19.55 | $19.15 | $19.31 | $17.56 | 3,989,786 |
2015-12-21 | $19.48 | $19.53 | $19.26 | $19.38 | $17.62 | 4,438,427 |
2015-12-18 | $19.14 | $19.44 | $19.06 | $19.30 | $17.43 | 6,479,612 |
2015-12-17 | $19.22 | $19.23 | $18.75 | $18.79 | $16.97 | 9,149,219 |
2015-12-16 | $19.38 | $19.90 | $19.22 | $19.86 | $17.93 | 10,298,547 |
2015-12-15 | $19.07 | $19.18 | $18.82 | $19.02 | $17.17 | 3,440,330 |
2015-12-14 | $19.53 | $19.60 | $18.82 | $18.89 | $17.06 | 7,669,487 |
2015-12-11 | $19.20 | $19.76 | $19.20 | $19.61 | $17.71 | 4,428,569 |
2015-12-10 | $19.36 | $19.68 | $19.28 | $19.46 | $17.57 | 4,393,051 |
2015-12-09 | $19.64 | $19.87 | $19.36 | $19.53 | $17.63 | 8,107,962 |
2015-12-08 | $19.50 | $19.66 | $19.10 | $19.31 | $17.44 | 6,286,254 |
2015-12-07 | $19.90 | $19.94 | $19.02 | $19.44 | $17.55 | 11,902,264 |
2015-12-04 | $19.66 | $20.24 | $19.63 | $20.15 | $18.19 | 9,991,250 |
2015-12-03 | $19.13 | $19.44 | $18.89 | $19.38 | $17.50 | 7,268,961 |
2015-12-02 | $18.92 | $19.12 | $18.72 | $18.95 | $17.11 | 7,463,587 |
2015-12-01 | $19.07 | $19.45 | $18.92 | $19.38 | $17.50 | 7,312,586 |
2015-11-30 | $18.69 | $19.02 | $18.69 | $18.93 | $17.09 | 5,172,141 |
2015-11-27 | $18.52 | $18.93 | $18.52 | $18.74 | $16.92 | 5,638,332 |
2015-11-25 | $18.93 | $19.31 | $18.81 | $19.13 | $17.27 | 5,015,964 |
2015-11-24 | $18.95 | $19.37 | $18.83 | $19.14 | $17.28 | 10,764,238 |
2015-11-23 | $18.67 | $18.82 | $18.57 | $18.65 | $16.84 | 5,478,969 |
2015-11-20 | $19.53 | $19.53 | $18.57 | $18.83 | $17.00 | 11,118,854 |
2015-11-19 | $19.21 | $19.61 | $19.02 | $19.45 | $17.56 | 7,927,741 |
2015-11-18 | $18.63 | $18.99 | $18.20 | $18.92 | $17.08 | 10,756,108 |
2015-11-17 | $19.20 | $19.29 | $18.41 | $18.63 | $16.82 | 12,855,527 |
2015-11-16 | $19.36 | $19.58 | $19.30 | $19.36 | $17.48 | 4,344,405 |
2015-11-13 | $19.05 | $19.44 | $18.90 | $19.25 | $17.38 | 7,415,971 |
2015-11-12 | $18.86 | $19.42 | $18.80 | $19.08 | $17.23 | 5,900,017 |
2015-11-11 | $18.99 | $19.38 | $18.91 | $19.26 | $17.39 | 8,462,162 |
2015-11-10 | $19.07 | $19.29 | $18.83 | $18.90 | $17.07 | 7,957,102 |
2015-11-09 | $18.85 | $19.37 | $18.72 | $19.34 | $17.46 | 13,103,267 |
2015-11-06 | $19.08 | $19.13 | $18.78 | $18.90 | $17.07 | 12,122,912 |
2015-11-05 | $20.13 | $20.13 | $19.54 | $19.67 | $17.76 | 9,960,224 |
2015-11-04 | $20.59 | $20.83 | $20.01 | $20.08 | $18.13 | 7,514,375 |
2015-11-03 | $20.14 | $20.57 | $19.96 | $20.39 | $18.41 | 5,537,971 |
2015-11-02 | $20.25 | $20.70 | $19.97 | $20.48 | $18.49 | 5,138,276 |
2015-10-30 | $20.51 | $20.91 | $20.39 | $20.46 | $18.47 | 7,694,533 |
2015-10-29 | $21.25 | $21.43 | $20.44 | $20.54 | $18.55 | 12,423,631 |
2015-10-28 | $22.39 | $22.82 | $21.26 | $21.56 | $19.47 | 14,511,833 |
2015-10-27 | $21.75 | $22.11 | $21.54 | $21.88 | $19.76 | 6,132,202 |
2015-10-26 | $22.60 | $22.60 | $21.93 | $22.00 | $19.86 | 9,432,059 |
2015-10-23 | $22.20 | $22.75 | $21.73 | $22.57 | $20.38 | 13,164,202 |
2015-10-22 | $21.67 | $22.30 | $21.62 | $21.93 | $19.80 | 7,934,204 |
2015-10-21 | $22.21 | $22.25 | $21.56 | $21.82 | $19.70 | 11,542,876 |
2015-10-20 | $21.72 | $22.68 | $21.69 | $22.32 | $20.15 | 18,851,934 |
2015-10-19 | $22.40 | $22.46 | $21.25 | $21.49 | $19.40 | 17,092,197 |
2015-10-16 | $23.25 | $23.42 | $22.49 | $22.54 | $20.35 | 12,008,166 |
2015-10-15 | $22.77 | $23.58 | $22.61 | $23.34 | $21.07 | 8,536,343 |
2015-10-14 | $22.10 | $23.34 | $22.04 | $23.22 | $20.97 | 21,097,369 |
2015-10-13 | $21.61 | $22.12 | $21.43 | $21.60 | $19.50 | 6,453,330 |
2015-10-12 | $22.57 | $22.57 | $21.47 | $21.78 | $19.67 | 14,385,505 |
2015-10-09 | $21.65 | $22.11 | $21.43 | $22.00 | $19.86 | 15,670,794 |
2015-10-08 | $21.00 | $21.88 | $20.87 | $20.97 | $18.93 | 9,942,412 |
2015-10-07 | $21.55 | $21.58 | $20.95 | $21.37 | $19.30 | 8,032,345 |
2015-10-06 | $21.35 | $21.65 | $21.06 | $21.38 | $19.30 | 11,865,595 |
2015-10-05 | $20.54 | $20.96 | $20.48 | $20.81 | $18.79 | 12,396,125 |
2015-10-02 | $19.85 | $20.50 | $19.81 | $20.46 | $18.47 | 16,021,326 |
2015-10-01 | $19.64 | $19.99 | $19.05 | $19.17 | $17.31 | 8,070,457 |
2015-09-30 | $19.06 | $19.63 | $19.02 | $19.59 | $17.69 | 8,483,898 |
2015-09-29 | $19.42 | $19.72 | $19.12 | $19.28 | $17.41 | 5,839,587 |
2015-09-28 | $19.60 | $19.85 | $19.15 | $19.27 | $17.40 | 10,843,612 |
2015-09-25 | $20.23 | $20.48 | $19.96 | $20.09 | $18.14 | 12,281,470 |
2015-09-24 | $19.99 | $20.85 | $19.90 | $20.57 | $18.57 | 18,002,187 |
2015-09-23 | $20.02 | $20.07 | $19.50 | $19.57 | $17.67 | 8,268,594 |
2015-09-22 | $19.97 | $20.10 | $19.56 | $19.66 | $17.75 | 10,829,054 |
2015-09-21 | $20.78 | $20.91 | $20.30 | $20.38 | $18.40 | 8,191,262 |
2015-09-18 | $21.46 | $21.67 | $20.76 | $21.03 | $18.99 | 9,027,915 |
2015-09-17 | $20.27 | $21.22 | $20.06 | $21.17 | $19.12 | 14,905,954 |
2015-09-16 | $19.72 | $20.47 | $19.68 | $20.41 | $18.43 | 13,556,866 |
2015-09-15 | $19.31 | $19.59 | $19.18 | $19.29 | $17.42 | 4,885,756 |
2015-09-14 | $19.12 | $19.56 | $18.91 | $19.36 | $17.48 | 6,991,624 |
2015-09-11 | $18.79 | $19.34 | $18.39 | $19.19 | $17.33 | 9,603,052 |
2015-09-10 | $19.22 | $19.33 | $18.88 | $18.97 | $17.13 | 4,937,675 |
2015-09-09 | $19.32 | $19.59 | $18.87 | $19.02 | $17.17 | 12,027,442 |
2015-09-08 | $19.67 | $19.87 | $19.34 | $19.76 | $17.84 | 7,749,073 |
2015-09-04 | $19.11 | $19.52 | $18.86 | $19.45 | $17.56 | 11,090,458 |
2015-09-03 | $19.25 | $20.10 | $19.20 | $19.22 | $17.35 | 10,484,222 |
2015-09-02 | $19.81 | $20.16 | $19.28 | $19.63 | $17.72 | 9,729,992 |
2015-09-01 | $20.52 | $20.75 | $19.67 | $19.70 | $17.79 | 10,377,371 |
VanEck Junior Gold Miners ETF (GDXJ) News Headlines
Recent VanEck Junior Gold Miners ETF (GDXJ) News
Similar Companies to VanEck Junior Gold Miners ETF (GDXJ) 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 | -- | -- | -- |