HSBC Holdings plc (HSBC) Exchange: NYSE
Data as of Nov. 6, 2024
$47.04 ($-0.23) -0.49%
HSBC Holdings plc - Daily Information
Click for more stock information on HSBC Holdings plc.Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $46.86 |
Previous Close | $47.04 |
High | $47.14 |
Low | $46.56 |
Adjusted Open | $46.86 |
Previous Adjusted Close | $47.04 |
Adjusted High | $47.14 |
Adjusted Low | $46.56 |
About HSBC Holdings plc (HSBC)
HSBC Holdings plc (HSBC) is a British banking and financial services company headquartered in London, United Kingdom. It is among the largest global banks based on market capitalization and its services include investment banking, wealth management and corporate banking. Founded in 1865, it has its roots in Hong Kong, India, and Australia, with operations in over 60 countries and territories. With its headquarters located in London, HSBC has been able to strengthen its foothold in Europe over the years, expanding its network worldwide. HSBC has experienced impressive growth over the past few decades: its market capitalization increased from $63 billion in 2001 to $155 billion in 2019. Today, HSBC's notable investments include the Hang Seng Bank, the world's largest gold and copper mine, and Bank Servicios Financieros in Mexico.
Invest in HSBC Holdings plc (HSBC)
Historical Stock Data for HSBC Holdings plc (HSBC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-06 | $46.86 | $47.14 | $46.56 | $47.04 | $47.04 | 1,312,385 |
2024-11-05 | $46.97 | $47.36 | $46.89 | $47.27 | $47.27 | 957,440 |
2024-11-04 | $47.03 | $47.11 | $46.63 | $46.64 | $46.64 | 934,025 |
2024-11-01 | $46.53 | $46.61 | $46.11 | $46.18 | $46.18 | 997,788 |
2024-10-31 | $46.46 | $46.47 | $45.94 | $46.13 | $46.13 | 1,008,562 |
2024-10-30 | $46.29 | $46.72 | $46.19 | $46.23 | $46.23 | 1,496,328 |
2024-10-29 | $46.76 | $47.27 | $46.40 | $46.44 | $46.44 | 2,668,609 |
2024-10-28 | $44.78 | $45.32 | $44.68 | $45.17 | $45.17 | 1,264,820 |
2024-10-25 | $44.87 | $44.91 | $44.33 | $44.36 | $44.36 | 940,532 |
2024-10-24 | $44.66 | $44.68 | $44.24 | $44.50 | $44.50 | 715,154 |
2024-10-23 | $44.24 | $44.29 | $43.97 | $44.18 | $44.18 | 866,834 |
2024-10-22 | $44.26 | $44.66 | $44.17 | $44.62 | $44.62 | 1,053,554 |
2024-10-21 | $44.40 | $44.50 | $44.11 | $44.18 | $44.18 | 798,251 |
2024-10-18 | $44.64 | $44.76 | $44.36 | $44.72 | $44.72 | 725,394 |
2024-10-17 | $44.23 | $44.50 | $44.12 | $44.37 | $44.37 | 872,678 |
2024-10-16 | $44.13 | $44.27 | $44.03 | $44.10 | $44.10 | 637,921 |
2024-10-15 | $44.11 | $44.14 | $43.81 | $43.83 | $43.83 | 1,481,277 |
2024-10-14 | $44.05 | $44.50 | $43.94 | $44.36 | $44.36 | 1,332,220 |
2024-10-11 | $44.09 | $44.39 | $44.06 | $44.35 | $44.35 | 771,424 |
2024-10-10 | $44.33 | $44.33 | $44.03 | $44.28 | $44.28 | 742,556 |
2024-10-09 | $43.97 | $44.21 | $43.89 | $44.17 | $44.17 | 1,123,700 |
2024-10-08 | $44.28 | $44.32 | $43.84 | $43.92 | $43.92 | 1,661,524 |
2024-10-07 | $45.75 | $45.81 | $45.46 | $45.67 | $45.67 | 998,561 |
2024-10-04 | $45.60 | $45.87 | $45.50 | $45.86 | $45.86 | 1,557,602 |
2024-10-03 | $45.04 | $45.26 | $44.78 | $45.18 | $45.18 | 1,316,041 |
2024-10-02 | $45.28 | $45.36 | $44.99 | $45.05 | $45.05 | 1,475,982 |
2024-10-01 | $44.91 | $44.93 | $44.18 | $44.59 | $44.59 | 1,681,403 |
2024-09-30 | $45.31 | $45.32 | $44.93 | $45.19 | $45.19 | 998,109 |
2024-09-27 | $45.85 | $45.97 | $45.62 | $45.62 | $45.62 | 1,072,326 |
2024-09-26 | $45.78 | $46.07 | $45.59 | $45.91 | $45.91 | 1,572,408 |
2024-09-25 | $45.14 | $45.18 | $44.65 | $44.67 | $44.67 | 1,186,885 |
2024-09-24 | $45.45 | $45.48 | $45.09 | $45.22 | $45.22 | 1,213,119 |
2024-09-23 | $44.96 | $45.12 | $44.85 | $45.07 | $45.07 | 1,375,270 |
2024-09-20 | $44.35 | $44.36 | $44.06 | $44.17 | $44.17 | 1,329,391 |
2024-09-19 | $44.70 | $44.83 | $44.36 | $44.71 | $44.71 | 1,340,622 |
2024-09-18 | $43.93 | $44.29 | $43.72 | $43.91 | $43.91 | 1,172,003 |
2024-09-17 | $44.11 | $44.14 | $43.63 | $43.68 | $43.68 | 1,097,603 |
2024-09-16 | $43.39 | $43.71 | $43.38 | $43.68 | $43.68 | 840,803 |
2024-09-13 | $43.53 | $43.81 | $43.49 | $43.64 | $43.64 | 848,925 |
2024-09-12 | $43.20 | $43.39 | $42.87 | $43.33 | $43.33 | 1,144,799 |
2024-09-11 | $43.03 | $43.09 | $42.38 | $43.02 | $43.02 | 2,234,216 |
2024-09-10 | $43.35 | $43.42 | $42.56 | $43.05 | $43.05 | 1,923,979 |
2024-09-09 | $43.66 | $43.93 | $43.58 | $43.74 | $43.74 | 1,173,100 |
2024-09-06 | $43.65 | $43.86 | $42.83 | $42.87 | $42.87 | 1,434,930 |
2024-09-05 | $44.34 | $44.39 | $43.75 | $43.94 | $43.94 | 1,569,920 |
2024-09-04 | $43.67 | $43.89 | $43.51 | $43.55 | $43.55 | 1,022,018 |
2024-09-03 | $43.81 | $43.86 | $43.31 | $43.42 | $43.42 | 2,568,132 |
2024-08-30 | $44.10 | $44.50 | $44.07 | $44.46 | $44.46 | 1,325,743 |
2024-08-29 | $44.02 | $44.23 | $43.81 | $44.11 | $44.11 | 1,108,558 |
2024-08-28 | $43.68 | $44.00 | $43.63 | $43.95 | $43.95 | 947,812 |
2024-08-27 | $44.01 | $44.25 | $43.96 | $44.17 | $44.17 | 1,969,072 |
2024-08-26 | $43.70 | $43.92 | $43.60 | $43.70 | $43.70 | 834,653 |
2024-08-23 | $43.28 | $43.70 | $43.24 | $43.65 | $43.65 | 1,406,129 |
2024-08-22 | $43.20 | $43.27 | $42.97 | $43.03 | $43.03 | 1,161,220 |
2024-08-21 | $43.12 | $43.20 | $42.96 | $43.19 | $43.19 | 1,181,700 |
2024-08-20 | $42.73 | $42.91 | $42.64 | $42.72 | $42.72 | 1,303,818 |
2024-08-19 | $43.12 | $43.51 | $43.11 | $43.49 | $43.49 | 1,426,256 |
2024-08-16 | $42.56 | $42.78 | $42.53 | $42.76 | $42.76 | 1,198,222 |
2024-08-15 | $42.93 | $43.04 | $42.73 | $42.83 | $42.83 | 1,436,522 |
2024-08-14 | $42.10 | $42.25 | $42.06 | $42.18 | $42.18 | 1,277,578 |
2024-08-13 | $41.76 | $42.03 | $41.68 | $42.00 | $42.00 | 1,102,264 |
2024-08-12 | $41.60 | $41.73 | $41.44 | $41.46 | $41.46 | 1,189,940 |
2024-08-09 | $41.18 | $41.58 | $41.12 | $41.56 | $41.56 | 1,171,221 |
2024-08-08 | $40.99 | $41.31 | $40.91 | $41.22 | $41.22 | 1,213,242 |
2024-08-07 | $41.39 | $41.52 | $40.73 | $40.79 | $40.79 | 1,471,727 |
2024-08-06 | $40.03 | $40.74 | $39.94 | $40.63 | $40.63 | 2,238,815 |
2024-08-05 | $39.63 | $40.62 | $39.42 | $40.42 | $40.42 | 2,930,556 |
2024-08-02 | $41.44 | $41.59 | $40.91 | $41.30 | $41.30 | 3,442,430 |
2024-08-01 | $42.93 | $43.01 | $42.09 | $42.46 | $42.46 | 4,591,979 |
2024-07-31 | $44.79 | $45.53 | $44.69 | $45.15 | $45.15 | 3,385,838 |
2024-07-30 | $43.46 | $43.67 | $43.42 | $43.53 | $43.53 | 1,623,268 |
2024-07-29 | $43.40 | $43.44 | $43.17 | $43.30 | $43.30 | 1,426,428 |
2024-07-26 | $42.76 | $43.37 | $42.73 | $43.28 | $43.28 | 2,185,568 |
2024-07-25 | $42.79 | $43.11 | $42.63 | $42.84 | $42.84 | 1,400,780 |
2024-07-24 | $43.12 | $43.24 | $42.86 | $42.87 | $42.87 | 1,124,578 |
2024-07-23 | $43.06 | $43.29 | $43.03 | $43.23 | $43.23 | 690,080 |
2024-07-22 | $43.49 | $43.54 | $43.20 | $43.47 | $43.47 | 830,656 |
2024-07-19 | $42.78 | $43.10 | $42.71 | $42.86 | $42.86 | 1,526,964 |
2024-07-18 | $43.54 | $43.59 | $42.94 | $43.02 | $43.02 | 1,078,915 |
2024-07-17 | $43.55 | $43.68 | $43.44 | $43.50 | $43.50 | 1,140,629 |
2024-07-16 | $43.00 | $43.55 | $42.89 | $43.53 | $43.53 | 1,012,050 |
2024-07-15 | $43.34 | $43.51 | $43.17 | $43.25 | $43.25 | 1,830,722 |
2024-07-12 | $43.65 | $43.88 | $43.57 | $43.78 | $43.78 | 1,089,729 |
2024-07-11 | $43.42 | $43.50 | $43.32 | $43.36 | $43.36 | 980,164 |
2024-07-10 | $42.97 | $43.29 | $42.94 | $43.20 | $43.20 | 752,373 |
2024-07-09 | $42.68 | $43.17 | $42.67 | $42.98 | $42.98 | 1,483,001 |
2024-07-08 | $43.63 | $43.70 | $43.24 | $43.33 | $43.33 | 617,326 |
2024-07-05 | $43.41 | $43.48 | $43.09 | $43.41 | $43.41 | 903,836 |
2024-07-03 | $44.01 | $44.20 | $43.75 | $43.90 | $43.90 | 1,155,652 |
2024-07-02 | $43.84 | $44.11 | $43.69 | $44.08 | $44.08 | 849,949 |
2024-07-01 | $43.91 | $44.18 | $43.74 | $43.81 | $43.81 | 882,549 |
2024-06-28 | $43.66 | $43.77 | $43.37 | $43.50 | $43.50 | 1,151,921 |
2024-06-27 | $43.96 | $44.05 | $43.65 | $43.73 | $43.73 | 1,291,565 |
2024-06-26 | $43.55 | $43.77 | $43.49 | $43.71 | $43.71 | 735,633 |
2024-06-25 | $43.86 | $43.93 | $43.65 | $43.83 | $43.83 | 771,016 |
2024-06-24 | $44.09 | $44.28 | $43.93 | $44.07 | $44.07 | 2,381,263 |
2024-06-21 | $43.45 | $43.64 | $43.30 | $43.50 | $43.50 | 1,313,014 |
2024-06-20 | $44.18 | $44.39 | $44.09 | $44.30 | $44.30 | 1,456,123 |
2024-06-18 | $43.73 | $43.98 | $43.58 | $43.72 | $43.72 | 1,299,250 |
2024-06-17 | $43.39 | $43.71 | $43.26 | $43.70 | $43.70 | 876,554 |
2024-06-14 | $43.12 | $43.24 | $42.83 | $43.22 | $43.22 | 1,143,430 |
2024-06-13 | $43.50 | $43.50 | $43.05 | $43.21 | $43.21 | 941,405 |
2024-06-12 | $44.40 | $44.46 | $43.73 | $43.87 | $43.87 | 1,614,744 |
2024-06-11 | $43.37 | $43.51 | $43.12 | $43.32 | $43.32 | 1,609,233 |
2024-06-10 | $44.32 | $44.56 | $44.08 | $44.51 | $44.51 | 921,269 |
2024-06-07 | $44.72 | $44.76 | $44.42 | $44.43 | $44.43 | 1,217,320 |
2024-06-06 | $44.46 | $44.62 | $44.33 | $44.54 | $44.54 | 866,695 |
2024-06-05 | $44.35 | $44.40 | $43.99 | $44.15 | $44.15 | 1,298,981 |
2024-06-04 | $44.38 | $44.57 | $44.25 | $44.54 | $44.54 | 1,277,797 |
2024-06-03 | $44.53 | $44.89 | $44.35 | $44.88 | $44.88 | 1,387,037 |
2024-05-31 | $44.48 | $44.72 | $44.29 | $44.65 | $44.65 | 1,151,671 |
2024-05-30 | $44.25 | $44.50 | $44.18 | $44.31 | $44.31 | 1,540,615 |
2024-05-29 | $43.87 | $43.93 | $43.67 | $43.74 | $43.74 | 1,185,424 |
2024-05-28 | $44.03 | $44.40 | $43.95 | $44.16 | $44.16 | 1,506,274 |
2024-05-24 | $44.36 | $44.65 | $44.31 | $44.38 | $44.38 | 1,198,827 |
2024-05-23 | $44.30 | $44.37 | $43.79 | $43.80 | $43.80 | 1,388,175 |
2024-05-22 | $44.51 | $44.60 | $44.10 | $44.21 | $44.21 | 1,181,206 |
2024-05-21 | $44.35 | $44.61 | $44.30 | $44.58 | $44.58 | 1,208,394 |
2024-05-20 | $44.48 | $44.53 | $44.18 | $44.19 | $44.19 | 977,497 |
2024-05-17 | $44.37 | $44.66 | $44.32 | $44.54 | $44.54 | 1,125,848 |
2024-05-16 | $45.39 | $45.39 | $43.83 | $44.43 | $44.43 | 4,597,839 |
2024-05-15 | $44.53 | $44.80 | $44.52 | $44.77 | $44.77 | 1,105,049 |
2024-05-14 | $44.44 | $44.82 | $44.34 | $44.72 | $44.72 | 1,674,382 |
2024-05-13 | $43.99 | $44.07 | $43.82 | $43.97 | $43.97 | 1,269,155 |
2024-05-10 | $43.79 | $43.92 | $43.59 | $43.60 | $43.60 | 1,825,764 |
2024-05-09 | $43.54 | $43.64 | $43.40 | $43.49 | $43.49 | 1,445,562 |
2024-05-08 | $45.31 | $45.46 | $45.16 | $45.40 | $43.84 | 1,621,261 |
2024-05-07 | $45.15 | $45.29 | $44.93 | $44.98 | $43.43 | 1,782,391 |
2024-05-06 | $44.74 | $44.82 | $44.49 | $44.78 | $43.24 | 1,276,673 |
2024-05-03 | $44.67 | $44.81 | $44.45 | $44.45 | $42.92 | 1,466,120 |
2024-05-02 | $44.65 | $44.70 | $44.21 | $44.51 | $42.98 | 2,160,766 |
2024-05-01 | $43.81 | $43.96 | $43.51 | $43.65 | $42.15 | 2,274,576 |
2024-04-30 | $44.05 | $44.23 | $43.57 | $43.58 | $42.08 | 3,406,062 |
2024-04-29 | $42.22 | $42.35 | $42.11 | $42.18 | $42.18 | 1,616,388 |
2024-04-26 | $41.85 | $41.97 | $41.63 | $41.90 | $41.90 | 1,402,848 |
2024-04-25 | $41.34 | $41.89 | $41.32 | $41.81 | $41.81 | 1,766,305 |
2024-04-24 | $41.64 | $41.76 | $41.47 | $41.69 | $41.69 | 1,555,249 |
2024-04-23 | $41.57 | $41.93 | $41.54 | $41.89 | $41.89 | 1,583,730 |
2024-04-22 | $41.27 | $41.73 | $41.20 | $41.62 | $41.62 | 2,107,291 |
2024-04-19 | $40.06 | $40.56 | $40.00 | $40.52 | $40.52 | 1,663,943 |
2024-04-18 | $40.26 | $40.47 | $40.15 | $40.39 | $40.39 | 1,544,940 |
2024-04-17 | $40.13 | $40.25 | $39.78 | $39.98 | $39.98 | 1,721,270 |
2024-04-16 | $39.83 | $39.87 | $39.46 | $39.65 | $39.65 | 2,894,225 |
2024-04-15 | $41.27 | $41.40 | $40.48 | $40.57 | $40.57 | 2,463,002 |
2024-04-12 | $41.06 | $41.21 | $40.55 | $40.63 | $40.63 | 3,373,524 |
2024-04-11 | $40.94 | $41.06 | $40.53 | $40.95 | $40.95 | 2,059,429 |
2024-04-10 | $41.56 | $41.87 | $41.45 | $41.81 | $41.81 | 3,240,333 |
2024-04-09 | $41.24 | $41.33 | $40.94 | $41.16 | $41.16 | 1,930,563 |
2024-04-08 | $40.86 | $41.07 | $40.76 | $41.01 | $41.01 | 1,552,912 |
2024-04-05 | $40.41 | $40.72 | $40.26 | $40.72 | $40.72 | 1,403,786 |
2024-04-04 | $40.89 | $40.96 | $40.12 | $40.17 | $40.17 | 2,500,023 |
2024-04-03 | $39.59 | $40.18 | $39.55 | $40.13 | $40.13 | 1,782,113 |
2024-04-02 | $39.13 | $39.34 | $39.04 | $39.32 | $39.32 | 1,378,836 |
2024-04-01 | $39.37 | $39.45 | $39.08 | $39.31 | $39.31 | 1,314,940 |
2024-03-28 | $39.56 | $39.59 | $39.20 | $39.36 | $39.36 | 1,779,217 |
2024-03-27 | $39.05 | $39.16 | $38.94 | $38.99 | $38.99 | 2,310,564 |
2024-03-26 | $39.71 | $39.81 | $39.66 | $39.70 | $39.70 | 1,994,464 |
2024-03-25 | $39.43 | $39.69 | $39.43 | $39.52 | $39.52 | 1,659,926 |
2024-03-22 | $39.70 | $39.74 | $39.48 | $39.52 | $39.52 | 1,318,590 |
2024-03-21 | $39.41 | $39.74 | $39.38 | $39.50 | $39.50 | 2,476,832 |
2024-03-20 | $38.38 | $39.06 | $38.35 | $39.06 | $39.06 | 2,355,371 |
2024-03-19 | $38.37 | $38.57 | $38.34 | $38.50 | $38.50 | 1,293,965 |
2024-03-18 | $38.70 | $38.70 | $38.36 | $38.42 | $38.42 | 1,936,143 |
2024-03-15 | $38.09 | $38.29 | $38.04 | $38.21 | $38.21 | 2,243,352 |
2024-03-14 | $37.72 | $37.81 | $37.38 | $37.53 | $37.53 | 1,389,549 |
2024-03-13 | $38.12 | $38.19 | $37.79 | $37.99 | $37.99 | 2,041,018 |
2024-03-12 | $37.98 | $38.09 | $37.84 | $38.01 | $38.01 | 2,409,258 |
2024-03-11 | $37.03 | $37.20 | $36.93 | $37.13 | $37.13 | 2,471,029 |
2024-03-08 | $37.57 | $37.72 | $37.36 | $37.44 | $37.44 | 1,886,457 |
2024-03-07 | $37.83 | $38.03 | $37.71 | $37.88 | $37.88 | 2,194,602 |
2024-03-06 | $39.15 | $39.34 | $39.00 | $39.23 | $37.69 | 3,372,796 |
2024-03-05 | $38.73 | $39.12 | $38.73 | $38.93 | $37.40 | 2,212,493 |
2024-03-04 | $38.69 | $38.91 | $38.68 | $38.78 | $37.26 | 2,124,715 |
2024-03-01 | $39.06 | $39.16 | $38.79 | $38.98 | $37.45 | 2,206,020 |
2024-02-29 | $39.26 | $39.31 | $38.80 | $39.18 | $37.64 | 4,169,100 |
2024-02-28 | $38.81 | $38.90 | $38.34 | $38.49 | $38.49 | 4,268,377 |
2024-02-27 | $38.43 | $38.50 | $38.33 | $38.36 | $38.36 | 2,929,996 |
2024-02-26 | $38.12 | $38.20 | $37.84 | $38.08 | $38.08 | 2,002,842 |
2024-02-23 | $38.17 | $38.31 | $38.05 | $38.20 | $38.20 | 2,315,603 |
2024-02-22 | $37.41 | $37.77 | $37.34 | $37.71 | $37.71 | 4,341,542 |
2024-02-21 | $37.49 | $37.64 | $37.11 | $37.22 | $37.22 | 8,243,330 |
2024-02-20 | $40.73 | $40.93 | $40.71 | $40.85 | $40.85 | 1,727,378 |
2024-02-16 | $40.24 | $40.46 | $40.10 | $40.32 | $40.32 | 1,823,891 |
2024-02-15 | $39.47 | $39.88 | $39.41 | $39.87 | $39.87 | 1,453,952 |
2024-02-14 | $39.22 | $39.38 | $39.06 | $39.29 | $39.29 | 1,821,643 |
2024-02-13 | $38.96 | $38.98 | $38.44 | $38.65 | $38.65 | 2,256,555 |
2024-02-12 | $38.59 | $38.96 | $38.59 | $38.83 | $38.83 | 1,449,788 |
2024-02-09 | $38.91 | $39.03 | $38.70 | $39.03 | $39.03 | 1,315,142 |
2024-02-08 | $39.42 | $39.53 | $39.16 | $39.25 | $39.25 | 1,882,414 |
2024-02-07 | $40.05 | $40.08 | $39.75 | $39.95 | $39.95 | 1,970,815 |
2024-02-06 | $39.88 | $40.20 | $39.82 | $39.99 | $39.99 | 2,130,442 |
2024-02-05 | $39.34 | $39.42 | $39.06 | $39.34 | $39.34 | 1,796,331 |
2024-02-02 | $39.38 | $39.48 | $39.13 | $39.35 | $39.35 | 1,942,402 |
2024-02-01 | $39.62 | $39.62 | $39.06 | $39.50 | $39.50 | 2,066,053 |
2024-01-31 | $39.97 | $40.04 | $39.31 | $39.33 | $39.33 | 2,625,752 |
2024-01-30 | $39.59 | $39.88 | $39.59 | $39.86 | $39.86 | 1,286,931 |
2024-01-29 | $39.57 | $39.69 | $39.32 | $39.68 | $39.68 | 1,026,099 |
2024-01-26 | $39.66 | $39.73 | $39.48 | $39.65 | $39.65 | 1,741,085 |
2024-01-25 | $39.03 | $39.05 | $38.76 | $39.00 | $39.00 | 1,541,110 |
2024-01-24 | $39.10 | $39.11 | $38.75 | $38.75 | $38.75 | 1,725,984 |
2024-01-23 | $38.40 | $38.53 | $38.31 | $38.43 | $38.43 | 1,727,585 |
2024-01-22 | $38.29 | $38.52 | $38.24 | $38.33 | $38.33 | 2,245,183 |
2024-01-19 | $37.64 | $38.01 | $37.56 | $37.99 | $37.99 | 2,328,391 |
2024-01-18 | $37.88 | $37.96 | $37.67 | $37.89 | $37.89 | 2,044,508 |
2024-01-17 | $37.34 | $37.65 | $37.25 | $37.58 | $37.58 | 3,026,597 |
2024-01-16 | $38.09 | $38.15 | $37.86 | $37.95 | $37.95 | 4,905,370 |
2024-01-12 | $39.60 | $39.74 | $39.21 | $39.38 | $39.38 | 2,626,659 |
2024-01-11 | $40.20 | $40.23 | $39.29 | $39.42 | $39.42 | 4,935,740 |
2024-01-10 | $40.52 | $40.70 | $40.49 | $40.64 | $40.64 | 1,708,746 |
2024-01-09 | $40.88 | $40.93 | $40.56 | $40.58 | $40.58 | 2,700,848 |
2024-01-08 | $41.02 | $41.43 | $40.92 | $41.43 | $41.43 | 2,133,224 |
2024-01-05 | $40.42 | $40.91 | $40.42 | $40.74 | $40.74 | 1,626,836 |
2024-01-04 | $40.12 | $40.54 | $40.10 | $40.31 | $40.31 | 1,805,282 |
2024-01-03 | $39.99 | $40.09 | $39.82 | $40.00 | $40.00 | 1,730,401 |
2024-01-02 | $40.11 | $40.28 | $39.91 | $40.12 | $40.12 | 1,870,422 |
2023-12-29 | $40.59 | $40.64 | $40.43 | $40.54 | $40.54 | 1,039,351 |
2023-12-28 | $40.55 | $40.70 | $40.50 | $40.52 | $40.52 | 1,200,526 |
2023-12-27 | $40.65 | $40.77 | $40.60 | $40.73 | $40.73 | 1,266,360 |
2023-12-26 | $40.30 | $40.65 | $40.30 | $40.55 | $40.55 | 1,218,516 |
2023-12-22 | $39.87 | $40.29 | $39.87 | $40.27 | $40.27 | 1,978,216 |
2023-12-21 | $39.56 | $39.73 | $39.54 | $39.72 | $39.72 | 1,216,129 |
2023-12-20 | $39.45 | $39.59 | $39.09 | $39.09 | $39.09 | 1,426,734 |
2023-12-19 | $39.41 | $39.53 | $39.33 | $39.40 | $39.40 | 1,852,016 |
2023-12-18 | $39.17 | $39.20 | $38.99 | $39.05 | $39.05 | 1,096,049 |
2023-12-15 | $39.01 | $39.25 | $38.84 | $38.85 | $38.85 | 2,722,501 |
2023-12-14 | $39.28 | $39.84 | $39.16 | $39.64 | $39.64 | 2,557,425 |
2023-12-13 | $39.23 | $39.53 | $38.87 | $39.48 | $39.48 | 2,052,203 |
2023-12-12 | $39.17 | $39.27 | $39.05 | $39.26 | $39.26 | 1,783,039 |
2023-12-11 | $38.88 | $39.10 | $38.85 | $39.00 | $39.00 | 1,671,385 |
2023-12-08 | $38.95 | $39.23 | $38.95 | $39.21 | $39.21 | 1,911,039 |
2023-12-07 | $38.59 | $38.82 | $38.48 | $38.82 | $38.82 | 1,589,909 |
2023-12-06 | $38.93 | $39.11 | $38.50 | $38.52 | $38.52 | 2,118,078 |
2023-12-05 | $38.23 | $38.39 | $38.19 | $38.19 | $38.19 | 1,331,662 |
2023-12-04 | $38.27 | $38.49 | $38.26 | $38.35 | $38.35 | 1,291,415 |
2023-12-01 | $38.23 | $38.70 | $38.22 | $38.66 | $38.66 | 1,687,792 |
2023-11-30 | $38.33 | $38.46 | $38.22 | $38.43 | $38.43 | 1,563,464 |
2023-11-29 | $37.90 | $38.18 | $37.89 | $38.03 | $38.03 | 2,210,688 |
2023-11-28 | $38.63 | $38.80 | $38.49 | $38.59 | $38.59 | 2,009,050 |
2023-11-27 | $38.56 | $38.63 | $38.39 | $38.61 | $38.61 | 2,094,974 |
2023-11-24 | $38.32 | $38.67 | $38.31 | $38.62 | $38.62 | 954,816 |
2023-11-22 | $38.04 | $38.10 | $37.84 | $38.04 | $38.04 | 2,731,691 |
2023-11-21 | $38.61 | $38.69 | $38.51 | $38.57 | $38.57 | 1,674,986 |
2023-11-20 | $38.51 | $38.79 | $38.48 | $38.74 | $38.74 | 1,591,043 |
2023-11-17 | $38.46 | $38.61 | $38.36 | $38.58 | $38.58 | 1,994,390 |
2023-11-16 | $37.91 | $38.16 | $37.89 | $38.04 | $38.04 | 1,787,676 |
2023-11-15 | $38.49 | $38.55 | $38.34 | $38.47 | $38.47 | 2,422,163 |
2023-11-14 | $37.67 | $37.96 | $37.65 | $37.88 | $37.88 | 2,454,593 |
2023-11-13 | $37.43 | $37.49 | $37.24 | $37.42 | $37.42 | 2,148,789 |
2023-11-10 | $36.78 | $37.07 | $36.63 | $37.03 | $37.03 | 1,582,502 |
2023-11-09 | $37.24 | $37.37 | $36.89 | $36.97 | $36.97 | 2,376,750 |
2023-11-08 | $37.66 | $37.82 | $37.43 | $37.59 | $37.09 | 1,709,303 |
2023-11-07 | $37.57 | $37.73 | $37.43 | $37.69 | $37.19 | 1,836,861 |
2023-11-06 | $38.16 | $38.17 | $37.81 | $37.93 | $37.93 | 2,740,073 |
2023-11-03 | $37.38 | $37.55 | $37.28 | $37.44 | $37.44 | 2,245,212 |
2023-11-02 | $36.77 | $37.05 | $36.71 | $37.02 | $37.02 | 2,263,660 |
2023-11-01 | $36.20 | $36.40 | $36.02 | $36.26 | $36.26 | 2,626,323 |
2023-10-31 | $36.39 | $36.49 | $36.07 | $36.33 | $36.33 | 3,072,195 |
2023-10-30 | $36.53 | $36.61 | $35.30 | $36.02 | $36.02 | 6,728,012 |
2023-10-27 | $37.15 | $37.21 | $36.59 | $36.71 | $36.71 | 3,440,797 |
2023-10-26 | $37.44 | $37.58 | $37.13 | $37.28 | $37.28 | 2,209,266 |
2023-10-25 | $37.68 | $37.79 | $37.51 | $37.58 | $37.58 | 1,552,112 |
2023-10-24 | $37.54 | $37.78 | $37.48 | $37.68 | $37.68 | 1,320,537 |
2023-10-23 | $37.64 | $37.95 | $37.55 | $37.69 | $37.69 | 1,394,802 |
2023-10-20 | $37.94 | $38.07 | $37.62 | $37.69 | $37.69 | 3,502,119 |
2023-10-19 | $39.17 | $39.41 | $39.01 | $39.11 | $39.11 | 2,447,243 |
2023-10-18 | $40.05 | $40.10 | $39.61 | $39.67 | $39.67 | 1,744,011 |
2023-10-17 | $39.80 | $40.34 | $39.80 | $40.09 | $40.09 | 1,343,437 |
2023-10-16 | $40.04 | $40.15 | $39.80 | $40.09 | $40.09 | 1,244,002 |
2023-10-13 | $40.00 | $40.22 | $39.66 | $39.75 | $39.75 | 2,192,791 |
2023-10-12 | $40.47 | $40.51 | $40.14 | $40.30 | $40.30 | 1,243,912 |
2023-10-11 | $40.82 | $40.94 | $40.62 | $40.83 | $40.83 | 1,417,302 |
2023-10-10 | $40.55 | $40.63 | $40.36 | $40.53 | $40.53 | 2,378,791 |
2023-10-09 | $39.56 | $39.88 | $39.48 | $39.76 | $39.76 | 1,699,520 |
2023-10-06 | $40.03 | $40.58 | $39.86 | $40.48 | $40.48 | 2,522,104 |
2023-10-05 | $39.18 | $39.82 | $39.17 | $39.78 | $39.78 | 2,021,659 |
2023-10-04 | $39.37 | $39.39 | $38.92 | $39.31 | $39.31 | 1,748,871 |
2023-10-03 | $39.61 | $39.65 | $39.13 | $39.32 | $39.32 | 3,028,891 |
2023-10-02 | $39.42 | $39.45 | $38.90 | $39.02 | $39.02 | 2,230,387 |
2023-09-29 | $39.93 | $39.96 | $39.41 | $39.46 | $39.46 | 1,376,105 |
2023-09-28 | $39.30 | $39.77 | $39.28 | $39.68 | $39.68 | 1,577,753 |
2023-09-27 | $39.18 | $39.19 | $38.87 | $39.16 | $39.16 | 1,314,187 |
2023-09-26 | $39.16 | $39.36 | $38.91 | $38.97 | $38.97 | 1,123,504 |
2023-09-25 | $39.21 | $39.46 | $39.05 | $39.42 | $39.42 | 1,677,600 |
2023-09-22 | $40.05 | $40.05 | $39.46 | $39.54 | $39.54 | 2,023,488 |
2023-09-21 | $39.52 | $39.64 | $39.25 | $39.26 | $39.26 | 1,513,372 |
2023-09-20 | $39.51 | $39.74 | $39.09 | $39.11 | $39.11 | 1,629,489 |
2023-09-19 | $39.35 | $39.47 | $39.29 | $39.45 | $39.45 | 1,332,953 |
2023-09-18 | $39.16 | $39.17 | $38.84 | $39.02 | $39.02 | 1,618,774 |
2023-09-15 | $39.39 | $39.63 | $39.27 | $39.27 | $39.27 | 2,105,391 |
2023-09-14 | $39.28 | $39.54 | $39.26 | $39.37 | $39.37 | 2,556,064 |
2023-09-13 | $38.72 | $38.91 | $38.51 | $38.54 | $38.54 | 2,449,944 |
2023-09-12 | $37.58 | $38.11 | $37.57 | $37.90 | $37.90 | 3,020,431 |
2023-09-11 | $37.39 | $37.57 | $37.34 | $37.47 | $37.47 | 1,911,468 |
2023-09-08 | $36.73 | $37.00 | $36.65 | $36.97 | $36.97 | 1,665,179 |
2023-09-07 | $37.09 | $37.20 | $36.86 | $36.87 | $36.87 | 1,789,738 |
2023-09-06 | $36.98 | $37.17 | $36.88 | $36.98 | $36.98 | 1,655,224 |
2023-09-05 | $37.64 | $37.76 | $37.22 | $37.22 | $37.22 | 1,501,760 |
2023-09-01 | $37.64 | $37.79 | $37.50 | $37.55 | $37.55 | 1,519,263 |
2023-08-31 | $37.75 | $37.77 | $37.27 | $37.32 | $37.32 | 2,543,151 |
2023-08-30 | $38.29 | $38.48 | $38.00 | $38.01 | $38.01 | 1,667,830 |
2023-08-29 | $37.90 | $38.21 | $37.89 | $38.21 | $38.21 | 1,503,799 |
2023-08-28 | $37.71 | $38.02 | $37.69 | $37.96 | $37.96 | 1,140,474 |
2023-08-25 | $37.77 | $37.80 | $37.31 | $37.51 | $37.51 | 1,403,446 |
2023-08-24 | $37.66 | $37.88 | $37.55 | $37.55 | $37.55 | 1,136,303 |
2023-08-23 | $37.38 | $37.67 | $37.34 | $37.61 | $37.61 | 1,333,144 |
2023-08-22 | $37.64 | $37.70 | $37.34 | $37.38 | $37.38 | 2,129,973 |
2023-08-21 | $37.68 | $37.78 | $37.49 | $37.75 | $37.75 | 1,678,926 |
2023-08-18 | $37.37 | $37.75 | $37.32 | $37.66 | $37.66 | 1,987,406 |
2023-08-17 | $38.33 | $38.43 | $37.92 | $37.93 | $37.93 | 2,378,878 |
2023-08-16 | $38.05 | $38.20 | $37.94 | $37.99 | $37.99 | 2,390,123 |
2023-08-15 | $38.99 | $38.99 | $38.58 | $38.62 | $38.62 | 2,943,435 |
2023-08-14 | $39.57 | $39.81 | $39.33 | $39.78 | $39.78 | 1,320,887 |
2023-08-11 | $40.00 | $40.26 | $39.96 | $40.11 | $40.11 | 1,636,304 |
2023-08-10 | $40.48 | $40.78 | $40.29 | $40.38 | $40.38 | 1,512,016 |
2023-08-09 | $40.71 | $41.03 | $40.67 | $40.79 | $40.29 | 1,796,415 |
2023-08-08 | $40.63 | $40.95 | $40.38 | $40.91 | $40.41 | 1,523,359 |
2023-08-07 | $41.40 | $41.55 | $41.14 | $41.52 | $41.01 | 1,948,457 |
2023-08-04 | $40.83 | $41.10 | $40.69 | $40.79 | $40.79 | 1,677,859 |
2023-08-03 | $40.63 | $41.01 | $40.54 | $40.99 | $40.99 | 1,686,196 |
2023-08-02 | $41.09 | $41.15 | $40.53 | $40.66 | $40.66 | 2,322,766 |
2023-08-01 | $42.17 | $42.47 | $41.85 | $42.21 | $42.21 | 2,127,264 |
2023-07-31 | $41.95 | $42.05 | $41.67 | $41.78 | $41.78 | 1,429,121 |
2023-07-28 | $41.79 | $41.84 | $41.62 | $41.73 | $41.73 | 1,222,229 |
2023-07-27 | $41.47 | $41.58 | $41.20 | $41.22 | $41.22 | 1,661,613 |
2023-07-26 | $41.56 | $42.05 | $41.56 | $41.91 | $41.91 | 1,501,049 |
2023-07-25 | $41.55 | $41.67 | $41.45 | $41.54 | $41.54 | 1,331,398 |
2023-07-24 | $41.10 | $41.48 | $41.10 | $41.37 | $41.37 | 1,082,961 |
2023-07-21 | $41.58 | $41.58 | $41.36 | $41.37 | $41.37 | 1,102,447 |
2023-07-20 | $41.27 | $41.46 | $41.17 | $41.40 | $41.40 | 1,506,424 |
2023-07-19 | $40.78 | $40.91 | $40.68 | $40.79 | $40.79 | 1,564,927 |
2023-07-18 | $40.54 | $41.02 | $40.51 | $40.96 | $40.96 | 1,689,500 |
2023-07-17 | $40.57 | $40.75 | $40.53 | $40.73 | $40.73 | 1,399,569 |
2023-07-14 | $40.56 | $40.63 | $40.27 | $40.36 | $40.36 | 1,255,178 |
2023-07-13 | $40.49 | $40.59 | $40.35 | $40.55 | $40.55 | 1,500,344 |
2023-07-12 | $39.87 | $40.21 | $39.79 | $40.09 | $40.09 | 1,920,112 |
2023-07-11 | $39.01 | $39.09 | $38.86 | $39.05 | $39.05 | 1,272,677 |
2023-07-10 | $38.99 | $39.24 | $38.95 | $39.09 | $39.09 | 1,309,115 |
2023-07-07 | $39.00 | $39.46 | $38.99 | $39.27 | $39.27 | 1,403,397 |
2023-07-06 | $39.18 | $39.21 | $38.78 | $39.00 | $39.00 | 1,328,080 |
2023-07-05 | $39.65 | $39.72 | $39.52 | $39.57 | $39.57 | 1,510,359 |
2023-07-03 | $39.83 | $40.05 | $39.76 | $39.95 | $39.95 | 1,284,276 |
2023-06-30 | $39.75 | $39.84 | $39.59 | $39.62 | $39.62 | 1,801,524 |
2023-06-29 | $38.89 | $39.27 | $38.88 | $39.22 | $39.22 | 1,140,979 |
2023-06-28 | $38.87 | $38.95 | $38.76 | $38.90 | $38.90 | 1,174,507 |
2023-06-27 | $38.80 | $39.07 | $38.67 | $39.01 | $39.01 | 1,164,566 |
2023-06-26 | $38.40 | $38.64 | $38.40 | $38.47 | $38.47 | 945,757 |
2023-06-23 | $38.27 | $38.49 | $38.16 | $38.23 | $38.23 | 1,296,620 |
2023-06-22 | $38.83 | $38.90 | $38.65 | $38.70 | $38.70 | 1,427,014 |
2023-06-21 | $39.19 | $39.50 | $39.17 | $39.42 | $39.42 | 1,151,039 |
2023-06-20 | $39.39 | $39.42 | $39.14 | $39.37 | $39.37 | 1,260,763 |
2023-06-16 | $39.18 | $39.33 | $39.06 | $39.18 | $39.18 | 1,701,467 |
2023-06-15 | $38.84 | $39.08 | $38.78 | $39.05 | $39.05 | 1,696,019 |
2023-06-14 | $38.89 | $39.14 | $38.55 | $38.65 | $38.65 | 1,912,548 |
2023-06-13 | $38.36 | $38.68 | $38.34 | $38.46 | $38.46 | 1,587,171 |
2023-06-12 | $38.19 | $38.24 | $37.91 | $38.09 | $38.09 | 1,236,356 |
2023-06-09 | $38.23 | $38.47 | $38.19 | $38.45 | $38.45 | 828,084 |
2023-06-08 | $38.45 | $38.51 | $38.21 | $38.45 | $38.45 | 1,066,787 |
2023-06-07 | $38.59 | $38.59 | $38.30 | $38.38 | $38.38 | 1,584,498 |
2023-06-06 | $37.75 | $38.20 | $37.70 | $38.20 | $38.20 | 1,198,360 |
2023-06-05 | $37.92 | $37.93 | $37.57 | $37.73 | $37.73 | 1,090,930 |
2023-06-02 | $37.81 | $37.88 | $37.71 | $37.82 | $37.82 | 1,331,696 |
2023-06-01 | $36.99 | $37.51 | $36.99 | $37.42 | $37.42 | 1,628,709 |
2023-05-31 | $36.96 | $36.98 | $36.64 | $36.82 | $36.82 | 1,714,103 |
2023-05-30 | $37.61 | $37.66 | $37.20 | $37.42 | $37.42 | 1,225,811 |
2023-05-26 | $37.76 | $37.95 | $37.69 | $37.82 | $37.82 | 1,266,991 |
2023-05-25 | $37.67 | $37.72 | $37.32 | $37.58 | $37.58 | 1,834,605 |
2023-05-24 | $37.34 | $37.41 | $37.09 | $37.20 | $37.20 | 2,414,123 |
2023-05-23 | $38.32 | $38.54 | $38.15 | $38.16 | $38.16 | 1,297,867 |
2023-05-22 | $38.49 | $38.60 | $38.38 | $38.53 | $38.53 | 1,070,152 |
2023-05-19 | $38.38 | $38.50 | $38.08 | $38.32 | $38.32 | 1,184,829 |
2023-05-18 | $38.40 | $38.40 | $37.98 | $38.25 | $38.25 | 1,735,827 |
2023-05-17 | $37.86 | $38.14 | $37.71 | $37.97 | $37.97 | 1,278,519 |
2023-05-16 | $38.16 | $38.28 | $37.79 | $37.84 | $37.84 | 1,399,985 |
2023-05-15 | $38.24 | $38.59 | $38.16 | $38.44 | $38.44 | 1,656,872 |
2023-05-12 | $37.72 | $37.81 | $37.38 | $37.50 | $37.50 | 1,141,120 |
2023-05-11 | $37.09 | $37.52 | $36.97 | $37.45 | $37.45 | 1,721,985 |
2023-05-10 | $38.39 | $38.39 | $37.83 | $38.11 | $37.61 | 1,620,548 |
2023-05-09 | $37.76 | $38.07 | $37.72 | $37.98 | $37.48 | 1,620,648 |
2023-05-08 | $38.19 | $38.44 | $38.15 | $38.19 | $37.69 | 1,855,570 |
2023-05-05 | $37.66 | $38.34 | $37.59 | $38.20 | $37.70 | 2,833,547 |
2023-05-04 | $37.42 | $37.55 | $36.72 | $37.04 | $36.55 | 2,912,474 |
2023-05-03 | $37.41 | $37.57 | $37.02 | $37.06 | $36.57 | 2,890,456 |
2023-05-02 | $37.74 | $37.84 | $36.83 | $37.07 | $36.58 | 2,854,757 |
2023-05-01 | $36.24 | $36.33 | $35.81 | $35.83 | $35.36 | 1,172,492 |
2023-04-28 | $35.68 | $36.14 | $35.65 | $36.05 | $36.05 | 1,750,903 |
2023-04-27 | $35.95 | $36.26 | $35.90 | $36.23 | $36.23 | 2,536,379 |
2023-04-26 | $35.52 | $35.87 | $35.43 | $35.55 | $35.55 | 3,568,814 |
2023-04-25 | $35.27 | $35.33 | $34.89 | $34.93 | $34.93 | 2,377,766 |
2023-04-24 | $35.78 | $35.96 | $35.70 | $35.85 | $35.85 | 1,703,985 |
2023-04-21 | $35.48 | $35.73 | $35.30 | $35.69 | $35.69 | 1,393,325 |
2023-04-20 | $35.72 | $35.99 | $35.72 | $35.93 | $35.93 | 1,118,284 |
2023-04-19 | $35.69 | $35.93 | $35.65 | $35.87 | $35.87 | 1,758,058 |
2023-04-18 | $35.91 | $35.98 | $35.70 | $35.80 | $35.80 | 1,956,984 |
2023-04-17 | $35.78 | $36.09 | $35.60 | $36.08 | $36.08 | 2,076,217 |
2023-04-14 | $36.53 | $36.69 | $36.26 | $36.34 | $36.34 | 2,247,565 |
2023-04-13 | $35.50 | $35.72 | $35.37 | $35.67 | $35.67 | 1,259,655 |
2023-04-12 | $35.25 | $35.32 | $35.02 | $35.09 | $35.09 | 2,040,427 |
2023-04-11 | $34.95 | $35.11 | $34.92 | $34.99 | $34.99 | 1,291,757 |
2023-04-10 | $35.23 | $35.36 | $35.01 | $35.13 | $35.13 | 1,226,925 |
2023-04-06 | $34.83 | $35.30 | $34.82 | $35.18 | $35.18 | 1,420,279 |
2023-04-05 | $34.56 | $34.75 | $34.41 | $34.69 | $34.69 | 1,184,063 |
2023-04-04 | $34.94 | $34.97 | $34.40 | $34.65 | $34.65 | 1,297,914 |
2023-04-03 | $34.70 | $34.91 | $34.56 | $34.72 | $34.72 | 1,168,015 |
2023-03-31 | $34.13 | $34.22 | $33.99 | $34.13 | $34.13 | 1,716,520 |
2023-03-30 | $34.56 | $34.56 | $34.24 | $34.29 | $34.29 | 1,263,025 |
2023-03-29 | $34.20 | $34.35 | $34.07 | $34.22 | $34.22 | 2,183,486 |
2023-03-28 | $33.32 | $33.62 | $33.25 | $33.46 | $33.46 | 1,620,243 |
2023-03-27 | $33.41 | $33.65 | $33.30 | $33.64 | $33.64 | 2,071,828 |
2023-03-24 | $32.63 | $33.08 | $32.41 | $33.08 | $33.08 | 3,583,913 |
2023-03-23 | $34.06 | $34.22 | $33.23 | $33.48 | $33.48 | 3,164,221 |
2023-03-22 | $34.95 | $34.95 | $34.30 | $34.30 | $34.30 | 3,846,828 |
2023-03-21 | $33.99 | $34.30 | $33.86 | $33.93 | $33.93 | 2,954,393 |
2023-03-20 | $32.93 | $33.47 | $32.90 | $33.25 | $33.25 | 3,592,322 |
2023-03-17 | $33.10 | $33.39 | $32.84 | $33.08 | $33.08 | 3,440,087 |
2023-03-16 | $33.29 | $34.49 | $33.29 | $34.49 | $34.49 | 4,601,136 |
2023-03-15 | $32.93 | $33.87 | $32.91 | $33.79 | $33.79 | 8,781,809 |
2023-03-14 | $35.19 | $35.39 | $34.89 | $35.13 | $35.13 | 3,802,069 |
2023-03-13 | $34.20 | $35.02 | $34.19 | $34.60 | $34.60 | 7,471,492 |
2023-03-10 | $35.54 | $35.86 | $35.14 | $35.31 | $35.31 | 5,830,712 |
2023-03-09 | $37.09 | $37.26 | $36.63 | $36.72 | $36.72 | 2,448,586 |
2023-03-08 | $37.40 | $37.67 | $37.19 | $37.34 | $37.34 | 1,990,719 |
2023-03-07 | $37.48 | $37.49 | $36.87 | $37.01 | $37.01 | 2,364,187 |
2023-03-06 | $36.88 | $37.28 | $36.85 | $37.20 | $37.20 | 1,588,022 |
2023-03-03 | $36.91 | $37.25 | $36.88 | $37.24 | $37.24 | 1,649,307 |
2023-03-02 | $36.89 | $37.03 | $36.62 | $36.97 | $36.97 | 2,147,919 |
2023-03-01 | $38.38 | $38.53 | $38.24 | $38.35 | $37.19 | 3,010,775 |
2023-02-28 | $38.58 | $38.59 | $38.29 | $38.31 | $37.15 | 2,455,869 |
2023-02-27 | $38.07 | $38.20 | $37.94 | $37.98 | $36.83 | 2,037,139 |
2023-02-24 | $37.85 | $38.09 | $37.83 | $38.02 | $36.87 | 1,695,628 |
2023-02-23 | $38.00 | $38.13 | $37.78 | $37.98 | $36.83 | 2,433,209 |
2023-02-22 | $38.46 | $38.59 | $38.25 | $38.27 | $37.12 | 2,996,798 |
2023-02-21 | $39.21 | $39.63 | $39.00 | $39.04 | $37.86 | 4,068,225 |
2023-02-17 | $37.09 | $37.40 | $37.02 | $37.34 | $37.34 | 2,052,225 |
2023-02-16 | $36.87 | $37.28 | $36.87 | $37.10 | $37.10 | 1,749,869 |
2023-02-15 | $36.66 | $36.89 | $36.62 | $36.88 | $36.88 | 1,491,770 |
2023-02-14 | $36.83 | $37.29 | $36.81 | $37.22 | $37.22 | 1,525,570 |
2023-02-13 | $37.06 | $37.30 | $37.05 | $37.27 | $37.27 | 1,089,020 |
2023-02-10 | $36.95 | $36.97 | $36.75 | $36.85 | $36.85 | 1,929,973 |
2023-02-09 | $37.68 | $37.72 | $37.21 | $37.23 | $37.23 | 2,354,358 |
2023-02-08 | $36.90 | $36.99 | $36.81 | $36.85 | $36.85 | 1,965,839 |
2023-02-07 | $36.17 | $36.59 | $36.15 | $36.48 | $36.48 | 2,097,691 |
2023-02-06 | $35.76 | $35.92 | $35.64 | $35.92 | $35.92 | 1,884,333 |
2023-02-03 | $36.09 | $36.31 | $35.95 | $35.99 | $35.99 | 2,246,423 |
2023-02-02 | $36.53 | $36.53 | $36.07 | $36.23 | $36.23 | 2,479,520 |
2023-02-01 | $36.72 | $37.15 | $36.65 | $36.94 | $36.94 | 3,349,749 |
2023-01-31 | $36.77 | $36.95 | $36.63 | $36.94 | $36.94 | 1,833,366 |
2023-01-30 | $37.13 | $37.32 | $37.06 | $37.06 | $37.06 | 1,636,816 |
2023-01-27 | $37.22 | $37.36 | $37.04 | $37.15 | $37.15 | 1,817,487 |
2023-01-26 | $37.19 | $37.50 | $37.05 | $37.48 | $37.48 | 1,537,325 |
2023-01-25 | $36.75 | $37.14 | $36.74 | $37.08 | $37.08 | 2,120,957 |
2023-01-24 | $36.52 | $36.79 | $36.41 | $36.69 | $36.69 | 1,779,208 |
2023-01-23 | $36.61 | $36.82 | $36.59 | $36.82 | $36.82 | 2,103,037 |
2023-01-20 | $36.47 | $36.85 | $36.41 | $36.84 | $36.84 | 1,985,214 |
2023-01-19 | $35.88 | $36.43 | $35.88 | $36.39 | $36.39 | 2,288,646 |
2023-01-18 | $36.55 | $36.65 | $36.18 | $36.18 | $36.18 | 2,902,333 |
2023-01-17 | $36.50 | $36.55 | $36.10 | $36.30 | $36.30 | 2,010,861 |
2023-01-13 | $35.71 | $36.20 | $35.67 | $36.15 | $36.15 | 3,153,365 |
2023-01-12 | $35.54 | $35.61 | $35.21 | $35.42 | $35.42 | 2,882,624 |
2023-01-11 | $34.58 | $34.68 | $34.53 | $34.60 | $34.60 | 1,409,770 |
2023-01-10 | $34.34 | $34.41 | $34.17 | $34.39 | $34.39 | 1,531,606 |
2023-01-09 | $34.24 | $34.39 | $34.16 | $34.16 | $34.16 | 1,903,868 |
2023-01-06 | $33.78 | $34.34 | $33.67 | $34.31 | $34.31 | 2,431,822 |
2023-01-05 | $33.41 | $33.91 | $33.36 | $33.76 | $33.76 | 4,549,432 |
2023-01-04 | $32.62 | $32.77 | $32.48 | $32.68 | $32.68 | 2,680,103 |
2023-01-03 | $31.69 | $31.89 | $31.51 | $31.63 | $31.63 | 2,033,301 |
2022-12-30 | $31.06 | $31.27 | $31.05 | $31.16 | $31.16 | 891,878 |
2022-12-29 | $31.20 | $31.29 | $31.17 | $31.21 | $31.21 | 1,522,881 |
2022-12-28 | $31.45 | $31.50 | $31.02 | $31.03 | $31.03 | 1,664,299 |
2022-12-27 | $30.98 | $31.13 | $30.93 | $31.07 | $31.07 | 981,204 |
2022-12-23 | $30.75 | $30.94 | $30.64 | $30.94 | $30.94 | 1,014,955 |
2022-12-22 | $30.89 | $30.94 | $30.50 | $30.78 | $30.78 | 2,211,378 |
2022-12-21 | $30.78 | $30.92 | $30.75 | $30.85 | $30.85 | 1,688,272 |
2022-12-20 | $30.33 | $30.61 | $30.31 | $30.46 | $30.46 | 2,069,831 |
2022-12-19 | $30.00 | $30.24 | $29.80 | $29.96 | $29.96 | 2,118,646 |
2022-12-16 | $29.79 | $29.97 | $29.63 | $29.88 | $29.88 | 2,575,940 |
2022-12-15 | $30.18 | $30.22 | $29.87 | $29.97 | $29.97 | 2,249,537 |
2022-12-14 | $30.92 | $30.93 | $30.52 | $30.62 | $30.62 | 2,142,361 |
2022-12-13 | $31.19 | $31.27 | $30.69 | $30.85 | $30.85 | 3,498,187 |
2022-12-12 | $30.37 | $30.52 | $30.25 | $30.46 | $30.46 | 2,446,631 |
2022-12-09 | $30.47 | $30.59 | $30.36 | $30.36 | $30.36 | 1,685,680 |
2022-12-08 | $30.27 | $30.41 | $30.15 | $30.23 | $30.23 | 1,531,726 |
2022-12-07 | $30.26 | $30.43 | $30.06 | $30.07 | $30.07 | 1,749,593 |
2022-12-06 | $30.57 | $30.73 | $30.27 | $30.37 | $30.37 | 2,142,100 |
2022-12-05 | $30.77 | $30.84 | $30.34 | $30.40 | $30.40 | 2,349,169 |
2022-12-02 | $30.32 | $30.66 | $30.32 | $30.58 | $30.58 | 2,012,595 |
2022-12-01 | $30.85 | $30.88 | $30.49 | $30.55 | $30.55 | 1,778,932 |
2022-11-30 | $30.69 | $30.89 | $30.28 | $30.86 | $30.86 | 2,854,111 |
2022-11-29 | $30.55 | $30.87 | $30.44 | $30.48 | $30.48 | 3,336,969 |
2022-11-28 | $29.43 | $29.57 | $29.27 | $29.28 | $29.28 | 2,028,140 |
2022-11-25 | $29.64 | $29.80 | $29.58 | $29.72 | $29.72 | 756,638 |
2022-11-23 | $29.33 | $29.56 | $29.31 | $29.47 | $29.47 | 2,596,458 |
2022-11-22 | $28.85 | $29.14 | $28.81 | $28.95 | $28.95 | 1,887,405 |
2022-11-21 | $28.72 | $28.77 | $28.51 | $28.75 | $28.75 | 2,024,385 |
2022-11-18 | $28.67 | $28.69 | $28.44 | $28.55 | $28.55 | 1,711,626 |
2022-11-17 | $28.12 | $28.59 | $28.11 | $28.58 | $28.58 | 2,385,580 |
2022-11-16 | $28.41 | $28.46 | $28.23 | $28.27 | $28.27 | 2,114,775 |
2022-11-15 | $28.88 | $28.88 | $28.10 | $28.25 | $28.25 | 2,694,195 |
2022-11-14 | $28.36 | $28.48 | $28.14 | $28.19 | $28.19 | 2,350,177 |
2022-11-11 | $27.94 | $28.13 | $27.77 | $28.05 | $28.05 | 2,447,238 |
2022-11-10 | $27.65 | $27.86 | $27.48 | $27.85 | $27.85 | 3,333,503 |
2022-11-09 | $27.36 | $27.46 | $27.12 | $27.14 | $27.14 | 2,022,289 |
2022-11-08 | $27.70 | $27.92 | $27.60 | $27.73 | $27.73 | 2,163,835 |
2022-11-07 | $27.52 | $27.76 | $27.50 | $27.58 | $27.58 | 3,729,826 |
2022-11-04 | $27.66 | $28.24 | $27.47 | $28.16 | $28.16 | 8,836,001 |
2022-11-03 | $25.62 | $26.00 | $25.62 | $25.89 | $25.89 | 3,008,940 |
2022-11-02 | $26.28 | $26.63 | $26.08 | $26.10 | $26.10 | 2,955,853 |
2022-11-01 | $26.66 | $26.69 | $26.33 | $26.44 | $26.44 | 2,607,902 |
2022-10-31 | $25.65 | $26.22 | $25.64 | $25.91 | $25.91 | 2,504,451 |
2022-10-28 | $25.75 | $25.97 | $25.61 | $25.93 | $25.93 | 2,461,109 |
2022-10-27 | $26.19 | $26.44 | $25.98 | $26.04 | $26.04 | 2,919,927 |
2022-10-26 | $25.76 | $26.10 | $25.73 | $25.91 | $25.91 | 3,709,245 |
2022-10-25 | $25.73 | $25.90 | $25.49 | $25.69 | $25.69 | 4,818,096 |
2022-10-24 | $26.72 | $27.09 | $26.71 | $26.94 | $26.94 | 2,829,958 |
2022-10-21 | $26.47 | $27.24 | $26.40 | $27.22 | $27.22 | 3,277,164 |
2022-10-20 | $26.85 | $27.17 | $26.55 | $26.62 | $26.62 | 2,615,135 |
2022-10-19 | $26.91 | $26.96 | $26.50 | $26.64 | $26.64 | 3,438,941 |
2022-10-18 | $26.92 | $26.96 | $26.46 | $26.70 | $26.70 | 3,525,058 |
2022-10-17 | $27.10 | $27.30 | $26.80 | $26.82 | $26.82 | 4,804,660 |
2022-10-14 | $26.19 | $26.46 | $25.80 | $25.82 | $25.82 | 4,186,338 |
2022-10-13 | $25.60 | $26.50 | $25.43 | $26.32 | $26.32 | 5,743,653 |
2022-10-12 | $24.86 | $25.22 | $24.77 | $25.01 | $25.01 | 3,333,922 |
2022-10-11 | $25.49 | $25.68 | $25.00 | $25.10 | $25.10 | 4,396,991 |
2022-10-10 | $26.06 | $26.11 | $25.68 | $25.74 | $25.74 | 2,687,713 |
2022-10-07 | $26.31 | $26.36 | $26.05 | $26.15 | $26.15 | 3,246,675 |
2022-10-06 | $26.66 | $26.77 | $26.35 | $26.39 | $26.39 | 2,977,393 |
2022-10-05 | $26.82 | $27.12 | $26.63 | $27.01 | $27.01 | 3,781,628 |
2022-10-04 | $27.45 | $27.85 | $27.37 | $27.74 | $27.74 | 4,922,436 |
2022-10-03 | $26.17 | $26.46 | $25.92 | $26.29 | $26.29 | 3,447,351 |
2022-09-30 | $26.13 | $26.48 | $26.04 | $26.07 | $26.07 | 3,619,676 |
2022-09-29 | $25.85 | $26.17 | $25.63 | $26.03 | $26.03 | 4,292,514 |
2022-09-28 | $25.81 | $26.71 | $25.77 | $26.58 | $26.58 | 5,210,994 |
2022-09-27 | $27.04 | $27.16 | $26.56 | $26.68 | $26.68 | 4,441,026 |
2022-09-26 | $27.16 | $27.48 | $26.81 | $27.04 | $27.04 | 5,073,481 |
2022-09-23 | $28.43 | $28.46 | $27.91 | $28.16 | $28.16 | 4,424,554 |
2022-09-22 | $29.52 | $29.57 | $29.10 | $29.22 | $29.22 | 2,991,015 |
2022-09-21 | $30.10 | $30.12 | $29.46 | $29.46 | $29.46 | 3,873,676 |
2022-09-20 | $30.59 | $30.68 | $30.22 | $30.39 | $30.39 | 3,127,746 |
2022-09-19 | $30.22 | $30.58 | $30.12 | $30.54 | $30.54 | 1,455,299 |
2022-09-16 | $30.34 | $30.52 | $30.26 | $30.46 | $30.46 | 3,194,961 |
2022-09-15 | $30.41 | $30.87 | $30.40 | $30.67 | $30.67 | 2,792,718 |
2022-09-14 | $30.24 | $30.44 | $30.11 | $30.33 | $30.33 | 2,851,694 |
2022-09-13 | $30.70 | $30.99 | $30.44 | $30.48 | $30.48 | 3,375,321 |
2022-09-12 | $31.42 | $31.75 | $31.38 | $31.47 | $31.47 | 2,610,629 |
2022-09-09 | $30.74 | $30.96 | $30.56 | $30.90 | $30.90 | 2,808,756 |
2022-09-08 | $30.16 | $30.61 | $30.08 | $30.57 | $30.57 | 2,541,953 |
2022-09-07 | $29.91 | $30.44 | $29.85 | $30.38 | $30.38 | 2,869,227 |
2022-09-06 | $31.14 | $31.17 | $30.59 | $30.76 | $30.76 | 2,318,541 |
2022-09-02 | $30.87 | $31.22 | $30.52 | $30.59 | $30.59 | 3,025,291 |
2022-09-01 | $30.40 | $30.46 | $30.06 | $30.38 | $30.38 | 3,027,187 |
2022-08-31 | $30.88 | $31.15 | $30.80 | $30.83 | $30.83 | 2,349,475 |
2022-08-30 | $31.38 | $31.41 | $30.87 | $30.92 | $30.92 | 2,613,447 |
2022-08-29 | $30.87 | $31.27 | $30.75 | $31.14 | $31.14 | 1,731,631 |
2022-08-26 | $31.45 | $31.52 | $30.85 | $30.86 | $30.86 | 2,407,293 |
2022-08-25 | $30.90 | $31.19 | $30.83 | $31.17 | $31.17 | 1,612,189 |
2022-08-24 | $30.73 | $31.02 | $30.60 | $30.85 | $30.85 | 2,511,027 |
2022-08-23 | $31.39 | $31.61 | $31.35 | $31.41 | $31.41 | 2,154,820 |
2022-08-22 | $31.78 | $31.90 | $31.67 | $31.72 | $31.72 | 3,396,420 |
2022-08-19 | $31.88 | $31.95 | $31.63 | $31.81 | $31.81 | 3,512,115 |
2022-08-18 | $32.59 | $32.59 | $32.32 | $32.41 | $32.41 | 1,503,535 |
2022-08-17 | $32.82 | $33.07 | $32.74 | $33.04 | $32.59 | 2,483,465 |
2022-08-16 | $33.22 | $33.44 | $33.19 | $33.40 | $32.94 | 1,925,712 |
2022-08-15 | $33.11 | $33.22 | $32.89 | $33.15 | $32.70 | 1,547,812 |
2022-08-12 | $33.46 | $33.63 | $33.31 | $33.61 | $33.15 | 1,800,448 |
2022-08-11 | $33.50 | $33.65 | $33.39 | $33.50 | $33.04 | 1,794,557 |
2022-08-10 | $33.24 | $33.47 | $33.19 | $33.29 | $32.83 | 2,242,351 |
2022-08-09 | $33.44 | $33.68 | $33.32 | $33.45 | $32.99 | 2,490,998 |
2022-08-08 | $33.16 | $33.23 | $32.92 | $32.94 | $32.49 | 1,880,163 |
2022-08-05 | $32.45 | $32.83 | $32.42 | $32.81 | $32.36 | 2,076,860 |
2022-08-04 | $32.76 | $32.87 | $32.66 | $32.71 | $32.26 | 2,075,996 |
2022-08-03 | $32.84 | $33.05 | $32.66 | $32.85 | $32.40 | 3,096,574 |
2022-08-02 | $32.85 | $32.89 | $32.42 | $32.45 | $32.01 | 3,163,586 |
2022-08-01 | $33.56 | $33.79 | $33.11 | $33.44 | $32.98 | 4,101,440 |
2022-07-29 | $31.00 | $31.44 | $30.93 | $31.40 | $30.97 | 2,889,733 |
2022-07-28 | $31.42 | $31.45 | $31.09 | $31.39 | $30.96 | 2,198,905 |
2022-07-27 | $31.62 | $32.01 | $31.54 | $31.95 | $31.51 | 1,954,888 |
2022-07-26 | $31.55 | $31.68 | $31.32 | $31.40 | $30.97 | 1,805,887 |
2022-07-25 | $31.77 | $31.93 | $31.61 | $31.83 | $31.39 | 2,377,751 |
2022-07-22 | $30.99 | $31.22 | $30.78 | $30.92 | $30.50 | 2,030,303 |
2022-07-21 | $30.69 | $31.35 | $30.63 | $31.33 | $30.90 | 3,096,326 |
2022-07-20 | $31.10 | $31.18 | $30.74 | $30.94 | $30.52 | 2,292,508 |
2022-07-19 | $31.37 | $31.61 | $31.28 | $31.57 | $31.14 | 3,802,271 |
2022-07-18 | $31.14 | $31.36 | $30.92 | $31.01 | $30.59 | 2,759,291 |
2022-07-15 | $30.31 | $30.72 | $30.08 | $30.65 | $30.23 | 3,333,605 |
2022-07-14 | $30.42 | $30.43 | $30.12 | $30.36 | $29.94 | 3,100,200 |
2022-07-13 | $31.34 | $31.49 | $30.96 | $31.37 | $30.94 | 2,714,940 |
2022-07-12 | $31.00 | $31.62 | $30.95 | $31.35 | $30.92 | 1,780,375 |
2022-07-11 | $31.49 | $31.64 | $31.32 | $31.40 | $30.97 | 1,796,268 |
2022-07-08 | $31.59 | $31.76 | $31.40 | $31.58 | $31.15 | 2,530,694 |
2022-07-07 | $31.89 | $32.24 | $31.89 | $32.06 | $31.62 | 2,065,790 |
2022-07-06 | $30.96 | $31.26 | $30.74 | $31.15 | $30.72 | 2,938,869 |
2022-07-05 | $31.42 | $31.63 | $31.08 | $31.61 | $31.18 | 3,098,251 |
2022-07-01 | $32.20 | $32.72 | $31.96 | $32.68 | $32.23 | 2,408,622 |
2022-06-30 | $32.48 | $32.69 | $32.10 | $32.67 | $32.22 | 2,992,993 |
2022-06-29 | $33.68 | $33.68 | $33.31 | $33.39 | $32.93 | 2,489,404 |
2022-06-28 | $33.35 | $33.57 | $32.96 | $33.00 | $32.55 | 2,518,208 |
2022-06-27 | $33.05 | $33.23 | $32.87 | $32.92 | $32.47 | 2,366,673 |
2022-06-24 | $32.69 | $33.05 | $32.66 | $33.03 | $32.58 | 2,794,853 |
2022-06-23 | $32.69 | $32.71 | $31.97 | $32.34 | $31.90 | 4,017,819 |
2022-06-22 | $32.50 | $32.93 | $32.47 | $32.65 | $32.20 | 3,802,673 |
2022-06-21 | $33.29 | $33.30 | $32.91 | $33.13 | $32.68 | 5,026,709 |
2022-06-17 | $31.40 | $31.56 | $30.77 | $30.97 | $30.55 | 3,755,849 |
2022-06-16 | $31.48 | $31.77 | $31.23 | $31.63 | $31.20 | 3,725,422 |
2022-06-15 | $32.25 | $32.36 | $31.69 | $32.16 | $31.72 | 6,107,725 |
2022-06-14 | $31.30 | $31.41 | $30.90 | $31.14 | $30.71 | 3,902,704 |
2022-06-13 | $30.63 | $30.90 | $30.40 | $30.67 | $30.25 | 3,884,007 |
2022-06-10 | $31.13 | $31.17 | $30.68 | $30.81 | $30.39 | 3,630,058 |
2022-06-09 | $32.24 | $32.28 | $31.77 | $31.78 | $31.34 | 2,970,292 |
2022-06-08 | $32.75 | $32.82 | $32.38 | $32.50 | $32.05 | 2,459,389 |
2022-06-07 | $33.17 | $33.49 | $33.13 | $33.46 | $33.00 | 2,043,738 |
2022-06-06 | $33.69 | $33.81 | $33.28 | $33.38 | $32.92 | 2,501,740 |
2022-06-03 | $33.13 | $33.24 | $32.93 | $32.97 | $32.52 | 1,392,763 |
2022-06-02 | $33.14 | $33.37 | $32.95 | $33.37 | $32.91 | 2,196,863 |
2022-06-01 | $33.56 | $33.57 | $32.94 | $33.14 | $32.69 | 3,110,870 |
2022-05-31 | $33.38 | $33.71 | $33.36 | $33.46 | $33.00 | 2,807,347 |
2022-05-27 | $33.66 | $33.76 | $33.41 | $33.69 | $33.23 | 2,965,487 |
2022-05-26 | $32.90 | $33.16 | $32.90 | $33.01 | $32.56 | 2,182,243 |
2022-05-25 | $32.75 | $33.08 | $32.52 | $32.82 | $32.37 | 3,248,797 |
2022-05-24 | $32.57 | $32.84 | $32.31 | $32.72 | $32.27 | 4,758,123 |
2022-05-23 | $31.24 | $31.67 | $31.22 | $31.40 | $30.97 | 3,245,900 |
2022-05-20 | $31.12 | $31.12 | $30.28 | $30.75 | $30.33 | 2,594,384 |
2022-05-19 | $30.24 | $30.67 | $30.22 | $30.52 | $30.10 | 3,837,689 |
2022-05-18 | $30.74 | $31.04 | $30.50 | $30.57 | $30.15 | 3,369,496 |
2022-05-17 | $31.33 | $31.52 | $31.18 | $31.41 | $30.98 | 2,550,259 |
2022-05-16 | $30.58 | $30.98 | $30.41 | $30.78 | $30.36 | 2,296,127 |
2022-05-13 | $30.33 | $30.78 | $30.26 | $30.71 | $30.29 | 3,412,345 |
2022-05-12 | $29.68 | $29.90 | $29.17 | $29.55 | $29.15 | 3,934,384 |
2022-05-11 | $30.78 | $31.16 | $30.25 | $30.28 | $29.87 | 3,784,171 |
2022-05-10 | $30.96 | $31.01 | $30.25 | $30.75 | $30.33 | 3,511,962 |
2022-05-09 | $30.68 | $30.74 | $30.31 | $30.43 | $30.01 | 2,807,542 |
2022-05-06 | $31.17 | $31.32 | $30.90 | $31.25 | $30.82 | 3,494,392 |
2022-05-05 | $31.74 | $31.90 | $31.22 | $31.44 | $31.01 | 4,131,012 |
2022-05-04 | $32.43 | $33.01 | $32.16 | $32.95 | $32.50 | 3,329,131 |
2022-05-03 | $31.99 | $32.35 | $31.80 | $32.18 | $31.74 | 3,745,460 |
2022-05-02 | $31.01 | $31.13 | $30.50 | $30.89 | $30.47 | 3,269,474 |
2022-04-29 | $30.83 | $32.31 | $30.81 | $31.01 | $30.59 | 7,099,930 |
2022-04-28 | $30.72 | $31.12 | $30.42 | $31.00 | $30.58 | 3,834,254 |
2022-04-27 | $30.52 | $30.64 | $30.26 | $30.44 | $30.02 | 4,292,304 |
2022-04-26 | $30.64 | $30.71 | $29.84 | $29.84 | $29.43 | 4,460,302 |
2022-04-25 | $32.34 | $32.44 | $31.77 | $32.38 | $31.94 | 5,241,536 |
2022-04-22 | $33.88 | $33.91 | $33.42 | $33.44 | $32.98 | 3,283,953 |
2022-04-21 | $34.99 | $35.06 | $34.43 | $34.51 | $34.04 | 2,682,749 |
2022-04-20 | $35.08 | $35.24 | $34.86 | $34.97 | $34.49 | 2,394,502 |
2022-04-19 | $34.11 | $34.38 | $34.09 | $34.36 | $33.89 | 1,949,000 |
2022-04-18 | $33.85 | $34.12 | $33.80 | $33.89 | $33.43 | 1,827,929 |
2022-04-14 | $33.97 | $34.13 | $33.86 | $33.94 | $33.48 | 1,913,608 |
2022-04-13 | $33.84 | $33.97 | $33.69 | $33.96 | $33.49 | 2,423,086 |
2022-04-12 | $33.91 | $34.12 | $33.43 | $33.51 | $33.05 | 2,794,183 |
2022-04-11 | $34.75 | $34.93 | $34.54 | $34.62 | $34.15 | 2,037,032 |
2022-04-08 | $34.24 | $34.62 | $34.23 | $34.53 | $34.06 | 2,310,586 |
2022-04-07 | $34.31 | $34.45 | $33.95 | $34.37 | $33.90 | 2,782,586 |
2022-04-06 | $33.98 | $34.42 | $33.87 | $34.22 | $33.75 | 2,678,611 |
2022-04-05 | $34.44 | $34.68 | $34.27 | $34.35 | $33.88 | 2,350,026 |
2022-04-04 | $34.33 | $34.68 | $34.22 | $34.49 | $34.02 | 2,898,211 |
2022-04-01 | $34.55 | $34.65 | $34.34 | $34.64 | $34.17 | 3,289,813 |
2022-03-31 | $34.62 | $34.69 | $34.21 | $34.22 | $33.75 | 2,957,647 |
2022-03-30 | $34.73 | $34.79 | $34.41 | $34.48 | $34.01 | 3,072,814 |
2022-03-29 | $34.70 | $34.73 | $34.23 | $34.44 | $33.97 | 3,999,852 |
2022-03-28 | $34.24 | $34.25 | $33.80 | $34.00 | $33.53 | 3,175,412 |
2022-03-25 | $34.16 | $34.38 | $34.07 | $34.21 | $33.74 | 2,541,567 |
2022-03-24 | $34.03 | $34.23 | $33.87 | $34.09 | $33.62 | 3,090,792 |
2022-03-23 | $33.65 | $33.89 | $33.51 | $33.53 | $33.07 | 2,505,352 |
2022-03-22 | $34.50 | $34.51 | $34.06 | $34.11 | $33.64 | 3,516,397 |
2022-03-21 | $33.11 | $33.21 | $32.94 | $33.00 | $32.55 | 2,565,417 |
2022-03-18 | $32.77 | $33.26 | $32.66 | $33.20 | $32.75 | 2,779,674 |
2022-03-17 | $32.73 | $33.27 | $32.56 | $33.21 | $32.76 | 3,564,556 |
2022-03-16 | $32.14 | $32.69 | $32.05 | $32.68 | $32.23 | 5,315,882 |
2022-03-15 | $31.56 | $31.62 | $31.25 | $31.55 | $31.12 | 4,005,632 |
2022-03-14 | $31.68 | $32.30 | $31.63 | $31.83 | $31.39 | 3,916,852 |
2022-03-11 | $31.47 | $31.62 | $31.11 | $31.12 | $30.69 | 3,817,864 |
2022-03-10 | $31.34 | $31.47 | $30.94 | $31.27 | $30.84 | 4,566,257 |
2022-03-09 | $32.26 | $32.45 | $31.97 | $32.18 | $30.85 | 5,773,212 |
2022-03-08 | $31.58 | $32.02 | $30.90 | $31.37 | $30.07 | 9,003,872 |
2022-03-07 | $31.32 | $31.43 | $30.45 | $30.59 | $29.33 | 7,471,016 |
2022-03-04 | $31.54 | $31.62 | $30.88 | $31.23 | $29.94 | 8,134,402 |
2022-03-03 | $33.74 | $33.87 | $33.08 | $33.25 | $31.88 | 5,163,087 |
2022-03-02 | $33.71 | $34.23 | $33.61 | $34.05 | $32.64 | 4,761,161 |
2022-03-01 | $33.81 | $33.95 | $32.83 | $33.16 | $31.79 | 5,927,032 |
2022-02-28 | $33.87 | $34.61 | $33.87 | $34.54 | $33.11 | 5,365,022 |
2022-02-25 | $35.71 | $36.31 | $35.65 | $36.27 | $34.77 | 4,604,928 |
2022-02-24 | $34.51 | $34.91 | $33.87 | $34.89 | $33.45 | 6,802,946 |
2022-02-23 | $37.33 | $37.54 | $36.83 | $36.95 | $35.42 | 3,071,646 |
2022-02-22 | $37.01 | $37.36 | $36.84 | $37.09 | $35.56 | 3,820,451 |
2022-02-18 | $36.84 | $37.05 | $36.73 | $36.81 | $35.29 | 2,640,877 |
2022-02-17 | $36.58 | $36.75 | $36.33 | $36.50 | $34.99 | 2,774,911 |
2022-02-16 | $36.91 | $37.34 | $36.90 | $37.16 | $35.63 | 3,136,248 |
2022-02-15 | $37.49 | $37.63 | $37.30 | $37.42 | $35.88 | 3,000,426 |
2022-02-14 | $37.85 | $37.90 | $37.29 | $37.53 | $35.98 | 4,692,278 |
2022-02-11 | $38.09 | $38.61 | $37.72 | $37.81 | $36.25 | 4,949,908 |
2022-02-10 | $37.87 | $38.24 | $37.77 | $37.86 | $36.30 | 2,859,242 |
2022-02-09 | $37.97 | $38.08 | $37.78 | $37.80 | $36.24 | 2,899,513 |
2022-02-08 | $38.17 | $38.31 | $38.03 | $38.25 | $36.67 | 3,140,948 |
2022-02-07 | $37.42 | $37.72 | $37.27 | $37.55 | $36.00 | 3,049,676 |
2022-02-04 | $36.74 | $37.20 | $36.68 | $37.10 | $35.57 | 2,795,213 |
2022-02-03 | $37.38 | $37.49 | $36.87 | $36.94 | $35.41 | 2,805,077 |
2022-02-02 | $37.02 | $37.30 | $36.93 | $37.23 | $35.69 | 2,329,212 |
2022-02-01 | $36.43 | $36.93 | $36.41 | $36.88 | $35.36 | 3,328,350 |
2022-01-31 | $35.68 | $35.69 | $35.30 | $35.57 | $34.10 | 2,249,675 |
2022-01-28 | $35.50 | $35.52 | $35.04 | $35.45 | $33.99 | 2,849,204 |
2022-01-27 | $36.39 | $36.60 | $35.56 | $35.75 | $34.27 | 4,901,664 |
2022-01-26 | $35.40 | $35.45 | $34.80 | $35.06 | $33.61 | 3,493,065 |
2022-01-25 | $34.13 | $34.68 | $33.75 | $34.50 | $33.08 | 4,603,868 |
2022-01-24 | $33.44 | $33.54 | $32.81 | $33.53 | $32.15 | 4,612,927 |
2022-01-21 | $34.14 | $34.24 | $33.79 | $33.87 | $32.47 | 3,353,714 |
2022-01-20 | $34.49 | $34.82 | $34.27 | $34.31 | $32.89 | 2,378,675 |
2022-01-19 | $35.02 | $35.11 | $34.69 | $34.77 | $33.33 | 2,670,935 |
2022-01-18 | $35.02 | $35.16 | $34.91 | $35.03 | $33.58 | 3,327,221 |
2022-01-14 | $35.10 | $35.38 | $35.02 | $35.35 | $33.89 | 4,300,992 |
2022-01-13 | $34.88 | $35.27 | $34.84 | $35.00 | $33.55 | 3,744,222 |
2022-01-12 | $34.15 | $34.34 | $34.10 | $34.28 | $32.86 | 2,810,353 |
2022-01-11 | $33.52 | $33.76 | $33.43 | $33.73 | $32.34 | 2,904,529 |
2022-01-10 | $33.37 | $33.40 | $33.20 | $33.33 | $31.95 | 2,926,209 |
2022-01-07 | $32.55 | $32.84 | $32.52 | $32.74 | $31.39 | 2,878,268 |
2022-01-06 | $32.33 | $32.48 | $32.22 | $32.45 | $31.11 | 4,006,227 |
2022-01-05 | $31.69 | $31.90 | $31.53 | $31.55 | $30.25 | 4,292,835 |
2022-01-04 | $31.70 | $31.99 | $31.68 | $31.82 | $30.51 | 4,272,106 |
2022-01-03 | $30.38 | $30.60 | $30.33 | $30.45 | $29.19 | 1,705,995 |
2021-12-31 | $30.17 | $30.26 | $30.06 | $30.15 | $28.91 | 692,061 |
2021-12-30 | $30.28 | $30.41 | $30.14 | $30.17 | $28.92 | 1,997,417 |
2021-12-29 | $30.27 | $30.35 | $30.14 | $30.22 | $28.97 | 2,267,491 |
2021-12-28 | $29.89 | $30.32 | $29.89 | $30.15 | $28.91 | 2,098,370 |
2021-12-27 | $29.94 | $30.11 | $29.75 | $30.07 | $28.83 | 1,317,215 |
2021-12-23 | $29.89 | $30.10 | $29.85 | $29.87 | $28.64 | 1,770,637 |
2021-12-22 | $29.48 | $29.65 | $29.42 | $29.60 | $28.38 | 1,929,170 |
2021-12-21 | $29.35 | $29.49 | $29.34 | $29.36 | $28.15 | 1,913,192 |
2021-12-20 | $29.36 | $29.40 | $29.06 | $29.29 | $28.08 | 2,619,638 |
2021-12-17 | $29.65 | $29.66 | $29.27 | $29.30 | $28.09 | 2,604,678 |
2021-12-16 | $29.77 | $29.90 | $29.59 | $29.67 | $28.44 | 3,064,013 |
2021-12-15 | $28.96 | $28.96 | $28.53 | $28.78 | $27.59 | 1,881,452 |
2021-12-14 | $28.62 | $28.94 | $28.62 | $28.73 | $27.54 | 2,015,325 |
2021-12-13 | $28.74 | $28.76 | $28.38 | $28.41 | $27.24 | 2,000,539 |
2021-12-10 | $29.09 | $29.12 | $28.92 | $29.09 | $27.89 | 1,100,112 |
2021-12-09 | $28.99 | $29.13 | $28.87 | $29.08 | $27.88 | 1,375,256 |
2021-12-08 | $29.11 | $29.26 | $29.01 | $29.05 | $27.85 | 1,343,691 |
2021-12-07 | $29.17 | $29.39 | $29.13 | $29.31 | $28.10 | 2,062,991 |
2021-12-06 | $28.85 | $28.99 | $28.76 | $28.83 | $27.64 | 2,310,700 |
2021-12-03 | $28.67 | $28.76 | $28.24 | $28.42 | $27.25 | 3,418,192 |
2021-12-02 | $28.44 | $28.82 | $28.41 | $28.66 | $27.48 | 2,695,006 |
2021-12-01 | $28.37 | $28.54 | $27.84 | $27.85 | $26.70 | 2,640,390 |
2021-11-30 | $27.83 | $27.91 | $27.55 | $27.68 | $26.54 | 2,810,803 |
2021-11-29 | $28.06 | $28.13 | $27.62 | $27.84 | $26.69 | 2,181,726 |
2021-11-26 | $27.97 | $28.01 | $27.51 | $27.77 | $26.62 | 2,290,479 |
2021-11-24 | $29.47 | $29.66 | $29.46 | $29.61 | $28.39 | 1,182,138 |
2021-11-23 | $29.65 | $29.80 | $29.51 | $29.62 | $28.40 | 1,917,492 |
2021-11-22 | $29.09 | $29.32 | $29.06 | $29.10 | $27.90 | 1,803,237 |
2021-11-19 | $28.97 | $29.15 | $28.78 | $29.10 | $27.90 | 1,705,157 |
2021-11-18 | $29.58 | $29.65 | $29.44 | $29.54 | $28.32 | 1,448,044 |
2021-11-17 | $29.78 | $29.80 | $29.50 | $29.55 | $28.33 | 1,477,421 |
2021-11-16 | $29.51 | $29.66 | $29.42 | $29.49 | $28.27 | 2,000,633 |
2021-11-15 | $29.24 | $29.36 | $29.18 | $29.28 | $28.07 | 2,193,690 |
2021-11-12 | $28.93 | $29.07 | $28.90 | $29.00 | $27.80 | 1,607,511 |
2021-11-11 | $29.00 | $29.09 | $28.93 | $28.99 | $27.79 | 1,176,419 |
2021-11-10 | $29.10 | $29.22 | $28.87 | $28.90 | $27.71 | 1,367,125 |
2021-11-09 | $29.13 | $29.19 | $28.95 | $29.03 | $27.83 | 1,372,834 |
2021-11-08 | $29.46 | $29.62 | $29.24 | $29.25 | $28.04 | 1,727,374 |
2021-11-05 | $29.57 | $29.68 | $29.27 | $29.32 | $28.11 | 1,910,021 |
2021-11-04 | $29.50 | $29.52 | $29.02 | $29.25 | $28.04 | 2,614,230 |
2021-11-03 | $30.05 | $30.45 | $30.05 | $30.30 | $29.05 | 1,515,061 |
2021-11-02 | $29.97 | $30.24 | $29.84 | $30.20 | $28.95 | 1,740,795 |
2021-11-01 | $30.40 | $30.58 | $30.36 | $30.56 | $29.30 | 1,578,426 |
2021-10-29 | $30.34 | $30.40 | $29.98 | $30.07 | $28.83 | 1,915,009 |
2021-10-28 | $30.37 | $30.54 | $30.27 | $30.41 | $29.15 | 1,379,677 |
2021-10-27 | $30.52 | $30.77 | $30.34 | $30.42 | $29.16 | 1,467,449 |
2021-10-26 | $30.65 | $30.89 | $30.63 | $30.72 | $29.45 | 2,716,533 |
2021-10-25 | $30.29 | $30.54 | $30.22 | $30.50 | $29.24 | 1,997,585 |
2021-10-22 | $29.95 | $30.14 | $29.85 | $30.02 | $28.78 | 1,716,202 |
2021-10-21 | $30.00 | $30.10 | $29.88 | $30.00 | $28.76 | 1,819,455 |
2021-10-20 | $29.60 | $30.02 | $29.57 | $29.94 | $28.70 | 1,384,427 |
2021-10-19 | $29.84 | $29.89 | $29.75 | $29.86 | $28.63 | 1,212,583 |
2021-10-18 | $29.68 | $29.79 | $29.61 | $29.66 | $28.44 | 1,546,592 |
2021-10-15 | $29.86 | $30.06 | $29.58 | $29.97 | $28.73 | 2,610,387 |
2021-10-14 | $29.33 | $29.40 | $29.07 | $29.19 | $27.98 | 1,496,291 |
2021-10-13 | $28.99 | $29.13 | $28.73 | $29.02 | $27.82 | 2,488,048 |
2021-10-12 | $28.98 | $29.15 | $28.89 | $29.03 | $27.83 | 2,691,827 |
2021-10-11 | $29.16 | $29.38 | $28.79 | $28.80 | $27.61 | 4,698,916 |
2021-10-08 | $28.41 | $28.62 | $28.37 | $28.47 | $27.29 | 2,074,198 |
2021-10-07 | $28.36 | $28.46 | $28.15 | $28.18 | $27.02 | 3,388,659 |
2021-10-06 | $27.65 | $27.79 | $27.42 | $27.71 | $26.57 | 4,313,381 |
2021-10-05 | $26.56 | $26.96 | $26.44 | $26.88 | $25.77 | 2,813,634 |
2021-10-04 | $26.29 | $26.54 | $26.05 | $26.10 | $25.02 | 2,126,364 |
2021-10-01 | $26.21 | $26.52 | $26.10 | $26.38 | $25.29 | 1,606,761 |
2021-09-30 | $26.43 | $26.48 | $26.07 | $26.15 | $25.07 | 1,892,892 |
2021-09-29 | $26.41 | $26.48 | $26.13 | $26.34 | $25.25 | 1,861,814 |
2021-09-28 | $26.35 | $26.45 | $25.85 | $25.96 | $24.89 | 2,418,030 |
2021-09-27 | $26.26 | $26.59 | $26.24 | $26.50 | $25.41 | 2,423,210 |
2021-09-24 | $25.66 | $25.79 | $25.56 | $25.76 | $24.70 | 2,694,588 |
2021-09-23 | $25.61 | $25.96 | $25.60 | $25.84 | $24.77 | 2,745,626 |
2021-09-22 | $25.43 | $25.69 | $25.36 | $25.37 | $24.32 | 3,379,330 |
2021-09-21 | $24.87 | $24.89 | $24.40 | $24.53 | $23.52 | 3,544,477 |
2021-09-20 | $25.16 | $25.16 | $24.31 | $24.61 | $23.59 | 5,179,062 |
2021-09-17 | $26.16 | $26.20 | $25.72 | $25.75 | $24.69 | 3,307,345 |
2021-09-16 | $25.76 | $25.80 | $25.39 | $25.49 | $24.44 | 2,080,186 |
2021-09-15 | $25.74 | $25.91 | $25.68 | $25.75 | $24.69 | 1,969,243 |
2021-09-14 | $26.24 | $26.26 | $25.61 | $25.64 | $24.58 | 2,382,252 |
2021-09-13 | $26.24 | $26.43 | $26.17 | $26.33 | $25.24 | 1,314,165 |
2021-09-10 | $26.18 | $26.18 | $25.92 | $25.98 | $24.91 | 1,779,708 |
2021-09-09 | $25.96 | $26.23 | $25.88 | $25.99 | $24.92 | 1,619,943 |
2021-09-08 | $26.26 | $26.31 | $26.07 | $26.09 | $25.01 | 1,950,395 |
2021-09-07 | $26.32 | $26.57 | $26.24 | $26.25 | $25.17 | 2,102,620 |
2021-09-03 | $26.60 | $26.74 | $26.56 | $26.61 | $25.51 | 1,667,419 |
2021-09-02 | $26.52 | $26.81 | $26.49 | $26.62 | $25.52 | 1,490,266 |
2021-09-01 | $26.76 | $26.79 | $26.59 | $26.67 | $25.57 | 1,531,353 |
2021-08-31 | $26.43 | $26.74 | $26.39 | $26.44 | $25.35 | 2,204,713 |
2021-08-30 | $27.14 | $27.14 | $26.68 | $26.68 | $25.58 | 1,407,245 |
2021-08-27 | $26.96 | $27.19 | $26.93 | $27.15 | $26.03 | 1,391,970 |
2021-08-26 | $27.33 | $27.36 | $26.95 | $26.97 | $25.86 | 1,541,495 |
2021-08-25 | $27.23 | $27.50 | $27.08 | $27.39 | $26.26 | 1,626,176 |
2021-08-24 | $26.66 | $26.93 | $26.66 | $26.88 | $25.77 | 2,600,544 |
2021-08-23 | $27.03 | $27.24 | $27.01 | $27.17 | $26.05 | 1,712,367 |
2021-08-20 | $26.92 | $27.19 | $26.87 | $27.15 | $26.03 | 2,117,723 |
2021-08-19 | $27.08 | $27.22 | $26.85 | $26.96 | $25.85 | 2,689,903 |
2021-08-18 | $27.67 | $28.05 | $27.63 | $27.78 | $26.29 | 1,993,228 |
2021-08-17 | $27.85 | $27.98 | $27.67 | $27.89 | $26.40 | 1,933,562 |
2021-08-16 | $28.18 | $28.19 | $27.97 | $28.18 | $26.67 | 1,690,857 |
2021-08-13 | $28.60 | $28.65 | $28.41 | $28.44 | $26.92 | 1,239,264 |
2021-08-12 | $28.50 | $28.54 | $28.25 | $28.47 | $26.94 | 1,485,261 |
2021-08-11 | $28.55 | $28.67 | $28.48 | $28.63 | $27.10 | 1,785,472 |
2021-08-10 | $28.08 | $28.42 | $28.03 | $28.34 | $26.82 | 2,118,460 |
2021-08-09 | $28.37 | $28.53 | $28.28 | $28.39 | $26.87 | 1,161,436 |
2021-08-06 | $28.25 | $28.48 | $28.20 | $28.41 | $26.89 | 1,871,473 |
2021-08-05 | $27.87 | $28.12 | $27.81 | $28.11 | $26.60 | 1,254,410 |
2021-08-04 | $27.71 | $27.94 | $27.66 | $27.81 | $26.32 | 2,189,159 |
2021-08-03 | $27.68 | $27.90 | $27.33 | $27.86 | $26.37 | 2,053,869 |
2021-08-02 | $27.54 | $27.74 | $27.32 | $27.43 | $25.96 | 2,920,320 |
2021-07-30 | $27.67 | $27.93 | $27.51 | $27.57 | $26.09 | 1,567,769 |
2021-07-29 | $28.12 | $28.17 | $27.80 | $27.82 | $26.33 | 1,345,091 |
2021-07-28 | $27.34 | $27.78 | $27.34 | $27.71 | $26.23 | 2,431,198 |
2021-07-27 | $27.71 | $28.02 | $27.54 | $27.95 | $26.45 | 1,905,926 |
2021-07-26 | $27.63 | $27.97 | $27.63 | $27.81 | $26.32 | 2,408,080 |
2021-07-23 | $27.85 | $27.85 | $27.52 | $27.61 | $26.13 | 2,388,447 |
2021-07-22 | $27.84 | $27.86 | $27.47 | $27.52 | $26.05 | 1,990,997 |
2021-07-21 | $27.42 | $27.77 | $27.42 | $27.66 | $26.18 | 2,055,199 |
2021-07-20 | $26.51 | $27.13 | $26.46 | $27.04 | $25.59 | 2,921,553 |
2021-07-19 | $26.99 | $27.07 | $26.69 | $26.79 | $25.35 | 3,036,265 |
2021-07-16 | $28.04 | $28.08 | $27.63 | $27.70 | $26.22 | 3,335,788 |
2021-07-15 | $28.19 | $28.43 | $28.16 | $28.32 | $26.80 | 1,510,089 |
2021-07-14 | $28.77 | $28.89 | $28.38 | $28.55 | $27.02 | 1,471,967 |
2021-07-13 | $28.61 | $28.68 | $28.42 | $28.65 | $27.12 | 2,055,261 |
2021-07-12 | $28.29 | $28.75 | $28.16 | $28.63 | $27.10 | 1,988,840 |
2021-07-09 | $28.38 | $28.82 | $28.16 | $28.72 | $27.18 | 2,070,452 |
2021-07-08 | $28.19 | $28.33 | $28.00 | $28.17 | $26.66 | 2,157,734 |
2021-07-07 | $28.56 | $28.89 | $28.48 | $28.80 | $27.26 | 1,649,049 |
2021-07-06 | $29.06 | $29.06 | $28.54 | $28.71 | $27.17 | 1,842,739 |
2021-07-02 | $28.92 | $28.94 | $28.65 | $28.84 | $27.29 | 2,816,032 |
2021-07-01 | $29.10 | $29.19 | $29.01 | $29.18 | $27.62 | 1,186,454 |
2021-06-30 | $28.86 | $29.04 | $28.75 | $28.85 | $27.30 | 1,234,858 |
2021-06-29 | $29.24 | $29.35 | $28.95 | $28.97 | $27.42 | 1,313,729 |
2021-06-28 | $29.45 | $29.47 | $29.13 | $29.31 | $27.74 | 1,398,388 |
2021-06-25 | $29.76 | $29.87 | $29.65 | $29.78 | $28.18 | 1,086,487 |
2021-06-24 | $29.54 | $29.68 | $29.42 | $29.59 | $28.00 | 1,115,664 |
2021-06-23 | $29.57 | $29.68 | $29.34 | $29.41 | $27.83 | 1,577,917 |
2021-06-22 | $29.52 | $29.56 | $29.34 | $29.43 | $27.85 | 1,593,435 |
2021-06-21 | $29.56 | $29.78 | $29.51 | $29.74 | $28.15 | 2,457,589 |
2021-06-18 | $29.88 | $29.96 | $29.53 | $29.56 | $27.98 | 3,386,579 |
2021-06-17 | $31.09 | $31.14 | $30.45 | $30.58 | $28.94 | 2,781,944 |
2021-06-16 | $30.91 | $31.02 | $30.68 | $30.90 | $29.24 | 2,457,223 |
2021-06-15 | $30.58 | $31.00 | $30.56 | $30.83 | $29.18 | 2,501,174 |
2021-06-14 | $31.02 | $31.13 | $30.90 | $30.97 | $29.31 | 1,909,430 |
2021-06-11 | $30.65 | $30.86 | $30.55 | $30.85 | $29.20 | 1,332,329 |
2021-06-10 | $31.05 | $31.12 | $30.70 | $30.70 | $29.06 | 1,753,315 |
2021-06-09 | $31.07 | $31.10 | $30.83 | $30.86 | $29.21 | 1,663,456 |
2021-06-08 | $31.42 | $31.50 | $31.31 | $31.35 | $29.67 | 1,128,965 |
2021-06-07 | $31.61 | $31.62 | $31.46 | $31.53 | $29.84 | 1,163,842 |
2021-06-04 | $31.55 | $31.55 | $31.32 | $31.50 | $29.81 | 1,335,366 |
2021-06-03 | $31.80 | $31.88 | $31.49 | $31.54 | $29.85 | 2,146,687 |
2021-06-02 | $31.88 | $32.15 | $31.73 | $32.06 | $30.34 | 3,002,523 |
2021-06-01 | $31.69 | $31.86 | $31.61 | $31.65 | $29.95 | 2,980,108 |
2021-05-28 | $32.23 | $32.43 | $32.13 | $32.38 | $30.65 | 2,305,674 |
2021-05-27 | $31.78 | $32.03 | $31.75 | $31.96 | $30.25 | 2,011,969 |
2021-05-26 | $31.16 | $31.69 | $31.12 | $31.53 | $29.84 | 1,181,481 |
2021-05-25 | $31.86 | $31.99 | $31.46 | $31.51 | $29.82 | 1,554,929 |
2021-05-24 | $31.32 | $31.63 | $31.25 | $31.57 | $29.88 | 1,798,666 |
2021-05-21 | $31.53 | $31.56 | $31.32 | $31.43 | $29.75 | 996,337 |
2021-05-20 | $31.44 | $31.58 | $31.32 | $31.49 | $29.80 | 1,103,116 |
2021-05-19 | $31.22 | $31.54 | $30.97 | $31.51 | $29.82 | 1,736,026 |
2021-05-18 | $31.73 | $31.87 | $31.43 | $31.43 | $29.75 | 1,196,819 |
2021-05-17 | $31.21 | $31.53 | $31.07 | $31.40 | $29.72 | 1,879,966 |
2021-05-14 | $31.46 | $31.79 | $31.44 | $31.73 | $30.03 | 2,284,539 |
2021-05-13 | $30.78 | $31.22 | $30.73 | $31.16 | $29.49 | 2,265,850 |
2021-05-12 | $31.24 | $31.41 | $30.76 | $30.81 | $29.16 | 2,816,309 |
2021-05-11 | $31.04 | $31.41 | $30.89 | $31.18 | $29.51 | 2,176,013 |
2021-05-10 | $32.00 | $32.17 | $31.79 | $31.81 | $30.11 | 1,498,157 |
2021-05-07 | $31.19 | $31.63 | $31.13 | $31.60 | $29.91 | 1,079,323 |
2021-05-06 | $31.61 | $31.68 | $31.35 | $31.62 | $29.93 | 1,472,034 |
2021-05-05 | $31.45 | $31.60 | $31.31 | $31.51 | $29.82 | 1,814,800 |
2021-05-04 | $30.90 | $31.04 | $30.48 | $30.71 | $29.06 | 2,142,427 |
2021-05-03 | $30.63 | $30.78 | $30.43 | $30.65 | $29.01 | 3,101,950 |
2021-04-30 | $31.53 | $31.56 | $31.18 | $31.22 | $29.55 | 1,464,333 |
2021-04-29 | $31.86 | $31.90 | $31.58 | $31.72 | $30.02 | 2,535,827 |
2021-04-28 | $30.65 | $30.97 | $30.63 | $30.83 | $29.18 | 2,402,959 |
2021-04-27 | $30.33 | $30.73 | $30.29 | $30.72 | $29.07 | 2,871,063 |
2021-04-26 | $29.28 | $29.48 | $29.27 | $29.33 | $27.76 | 2,258,947 |
2021-04-23 | $28.65 | $29.15 | $28.58 | $29.03 | $27.47 | 1,050,387 |
2021-04-22 | $28.70 | $28.92 | $28.56 | $28.62 | $27.09 | 2,035,511 |
2021-04-21 | $28.79 | $29.23 | $28.74 | $29.19 | $27.63 | 1,223,229 |
2021-04-20 | $29.34 | $29.37 | $29.00 | $29.06 | $27.50 | 2,014,700 |
2021-04-19 | $29.89 | $30.01 | $29.75 | $29.77 | $28.18 | 1,885,638 |
2021-04-16 | $29.46 | $29.64 | $29.40 | $29.59 | $28.00 | 1,595,498 |
2021-04-15 | $29.32 | $29.35 | $28.99 | $29.27 | $27.70 | 1,545,588 |
2021-04-14 | $29.19 | $29.61 | $29.19 | $29.48 | $27.90 | 2,002,212 |
2021-04-13 | $29.25 | $29.35 | $29.10 | $29.25 | $27.68 | 1,595,203 |
2021-04-12 | $29.80 | $29.92 | $29.62 | $29.74 | $28.15 | 1,081,487 |
2021-04-09 | $30.12 | $30.20 | $29.83 | $29.90 | $28.30 | 1,604,887 |
2021-04-08 | $30.09 | $30.31 | $29.83 | $30.29 | $28.67 | 3,561,864 |
2021-04-07 | $29.73 | $29.87 | $29.58 | $29.74 | $28.15 | 2,142,211 |
2021-04-06 | $29.50 | $29.70 | $29.32 | $29.35 | $27.78 | 1,689,622 |
2021-04-05 | $29.52 | $29.64 | $29.38 | $29.47 | $27.89 | 779,312 |
2021-04-01 | $29.23 | $29.30 | $29.06 | $29.26 | $27.69 | 2,433,918 |
2021-03-31 | $29.38 | $29.44 | $29.08 | $29.14 | $27.58 | 2,120,898 |
2021-03-30 | $29.25 | $29.58 | $29.20 | $29.44 | $27.86 | 1,790,317 |
2021-03-29 | $28.94 | $29.12 | $28.76 | $28.98 | $27.43 | 1,473,925 |
2021-03-26 | $29.09 | $29.25 | $28.93 | $29.16 | $27.60 | 1,735,645 |
2021-03-25 | $28.57 | $29.11 | $28.56 | $29.03 | $27.47 | 2,237,270 |
2021-03-24 | $28.77 | $29.11 | $28.75 | $28.75 | $27.21 | 2,480,696 |
2021-03-23 | $29.10 | $29.32 | $29.00 | $29.02 | $27.47 | 1,591,150 |
2021-03-22 | $29.50 | $29.51 | $29.26 | $29.34 | $27.77 | 1,678,736 |
2021-03-19 | $29.59 | $30.00 | $29.31 | $29.94 | $28.34 | 3,088,753 |
2021-03-18 | $30.19 | $30.92 | $30.18 | $30.40 | $28.77 | 3,789,997 |
2021-03-17 | $29.84 | $30.03 | $29.61 | $29.84 | $28.24 | 2,479,834 |
2021-03-16 | $29.64 | $29.64 | $29.10 | $29.39 | $27.82 | 1,770,420 |
2021-03-15 | $29.54 | $29.59 | $29.21 | $29.58 | $28.00 | 1,786,037 |
2021-03-12 | $29.57 | $29.82 | $29.56 | $29.74 | $28.15 | 2,153,254 |
2021-03-11 | $29.69 | $29.84 | $29.48 | $29.58 | $28.00 | 2,304,437 |
2021-03-10 | $31.07 | $31.15 | $30.87 | $31.08 | $28.69 | 1,994,161 |
2021-03-09 | $31.07 | $31.15 | $30.86 | $30.91 | $28.53 | 2,107,832 |
2021-03-08 | $31.34 | $31.59 | $31.11 | $31.42 | $29.00 | 2,677,954 |
2021-03-05 | $30.74 | $30.76 | $30.09 | $30.64 | $28.28 | 2,556,809 |
2021-03-04 | $29.95 | $30.00 | $29.40 | $29.69 | $27.40 | 2,733,792 |
2021-03-03 | $30.01 | $30.31 | $29.97 | $30.03 | $27.72 | 2,048,021 |
2021-03-02 | $29.68 | $29.84 | $29.51 | $29.62 | $27.34 | 1,939,274 |
2021-03-01 | $29.30 | $29.50 | $29.17 | $29.37 | $27.11 | 2,239,715 |
2021-02-26 | $30.09 | $30.09 | $29.53 | $29.71 | $27.42 | 3,277,525 |
2021-02-25 | $31.15 | $31.21 | $30.06 | $30.18 | $27.86 | 3,993,865 |
2021-02-24 | $29.96 | $30.43 | $29.90 | $30.36 | $28.02 | 2,489,800 |
2021-02-23 | $29.96 | $30.24 | $29.69 | $29.85 | $27.55 | 2,716,056 |
2021-02-22 | $29.90 | $30.34 | $29.76 | $29.98 | $27.67 | 2,763,639 |
2021-02-19 | $29.70 | $29.91 | $29.49 | $29.56 | $27.28 | 1,548,405 |
2021-02-18 | $29.29 | $29.42 | $29.03 | $29.40 | $27.14 | 2,194,983 |
2021-02-17 | $29.69 | $29.95 | $29.59 | $29.91 | $27.61 | 1,854,031 |
2021-02-16 | $29.30 | $29.82 | $29.20 | $29.77 | $27.48 | 2,646,313 |
2021-02-12 | $27.60 | $27.86 | $27.58 | $27.80 | $25.66 | 1,301,315 |
2021-02-11 | $27.39 | $27.43 | $27.21 | $27.33 | $25.23 | 1,054,203 |
2021-02-10 | $27.76 | $27.79 | $27.45 | $27.54 | $25.42 | 1,851,513 |
2021-02-09 | $27.11 | $27.39 | $27.08 | $27.30 | $25.20 | 2,329,815 |
2021-02-08 | $26.91 | $27.03 | $26.69 | $26.83 | $24.76 | 2,107,214 |
2021-02-05 | $27.09 | $27.15 | $26.66 | $26.74 | $24.68 | 1,587,879 |
2021-02-04 | $26.80 | $27.05 | $26.80 | $26.96 | $24.88 | 2,143,625 |
2021-02-03 | $26.33 | $26.57 | $26.30 | $26.49 | $24.45 | 1,647,243 |
2021-02-02 | $26.46 | $26.73 | $26.41 | $26.59 | $24.54 | 1,515,929 |
2021-02-01 | $26.42 | $26.44 | $26.14 | $26.30 | $24.28 | 1,203,234 |
2021-01-29 | $26.47 | $26.52 | $26.06 | $26.15 | $24.14 | 2,470,230 |
2021-01-28 | $26.88 | $27.27 | $26.75 | $27.11 | $25.02 | 2,074,589 |
2021-01-27 | $27.53 | $27.56 | $27.21 | $27.29 | $25.19 | 1,926,591 |
2021-01-26 | $27.50 | $27.56 | $27.38 | $27.50 | $25.38 | 1,751,886 |
2021-01-25 | $27.21 | $27.40 | $27.08 | $27.30 | $25.20 | 2,032,190 |
2021-01-22 | $27.78 | $27.91 | $27.65 | $27.82 | $25.68 | 1,340,378 |
2021-01-21 | $28.61 | $28.64 | $28.24 | $28.45 | $26.26 | 2,084,394 |
2021-01-20 | $27.75 | $27.84 | $27.62 | $27.81 | $25.67 | 1,193,076 |
2021-01-19 | $27.98 | $28.03 | $27.73 | $28.01 | $25.85 | 1,934,963 |
2021-01-15 | $27.50 | $27.59 | $27.13 | $27.35 | $25.24 | 1,908,014 |
2021-01-14 | $27.65 | $28.00 | $27.64 | $27.79 | $25.65 | 2,370,973 |
2021-01-13 | $27.49 | $27.65 | $27.36 | $27.42 | $25.31 | 2,211,612 |
2021-01-12 | $28.00 | $28.08 | $27.84 | $28.01 | $25.85 | 1,557,781 |
2021-01-11 | $27.25 | $27.60 | $27.25 | $27.49 | $25.37 | 1,661,017 |
2021-01-08 | $28.03 | $28.08 | $27.65 | $27.87 | $25.72 | 2,092,073 |
2021-01-07 | $28.04 | $28.29 | $27.96 | $28.07 | $25.91 | 3,532,438 |
2021-01-06 | $27.57 | $28.32 | $27.50 | $28.21 | $26.04 | 7,157,327 |
2021-01-05 | $25.57 | $25.94 | $25.53 | $25.93 | $23.93 | 2,697,291 |
2021-01-04 | $26.06 | $26.18 | $25.66 | $25.74 | $23.76 | 2,713,390 |
2020-12-31 | $25.76 | $25.93 | $25.75 | $25.91 | $23.92 | 1,314,482 |
2020-12-30 | $26.16 | $26.18 | $25.85 | $25.94 | $23.94 | 1,698,589 |
2020-12-29 | $26.01 | $26.06 | $25.76 | $25.82 | $23.83 | 1,646,455 |
2020-12-28 | $25.94 | $25.98 | $25.79 | $25.85 | $23.86 | 2,312,433 |
2020-12-24 | $26.13 | $26.15 | $25.96 | $26.05 | $24.04 | 536,537 |
2020-12-23 | $25.62 | $26.14 | $25.62 | $26.03 | $24.03 | 2,789,239 |
2020-12-22 | $25.64 | $25.68 | $25.45 | $25.53 | $23.56 | 1,910,185 |
2020-12-21 | $25.13 | $25.68 | $25.08 | $25.58 | $23.61 | 3,313,987 |
2020-12-18 | $26.58 | $26.58 | $26.00 | $26.20 | $24.18 | 2,589,582 |
2020-12-17 | $26.93 | $26.98 | $26.67 | $26.69 | $24.64 | 1,688,071 |
2020-12-16 | $26.79 | $26.91 | $26.57 | $26.66 | $24.61 | 1,777,487 |
2020-12-15 | $26.74 | $27.05 | $26.63 | $26.94 | $24.87 | 2,977,768 |
2020-12-14 | $27.04 | $27.13 | $26.65 | $26.68 | $24.63 | 2,319,986 |
2020-12-11 | $26.50 | $26.60 | $26.37 | $26.55 | $24.51 | 1,852,428 |
2020-12-10 | $26.31 | $27.18 | $26.31 | $26.78 | $24.72 | 3,266,569 |
2020-12-09 | $27.21 | $27.27 | $26.70 | $26.91 | $24.84 | 2,448,121 |
2020-12-08 | $26.51 | $26.74 | $26.49 | $26.62 | $24.57 | 2,883,644 |
2020-12-07 | $27.52 | $27.53 | $27.26 | $27.32 | $25.22 | 3,040,631 |
2020-12-04 | $28.62 | $28.74 | $28.30 | $28.37 | $26.19 | 2,614,119 |
2020-12-03 | $28.13 | $28.48 | $28.03 | $28.16 | $25.99 | 2,750,682 |
2020-12-02 | $27.46 | $27.95 | $27.38 | $27.78 | $25.64 | 3,005,642 |
2020-12-01 | $26.69 | $27.31 | $26.66 | $27.29 | $25.19 | 3,364,168 |
2020-11-30 | $26.39 | $26.42 | $25.87 | $25.89 | $23.90 | 3,536,427 |
2020-11-27 | $26.86 | $27.07 | $26.80 | $26.89 | $24.82 | 2,204,077 |
2020-11-25 | $26.60 | $26.79 | $26.33 | $26.75 | $24.69 | 2,636,079 |
2020-11-24 | $26.16 | $26.71 | $26.16 | $26.66 | $24.61 | 5,627,748 |
2020-11-23 | $25.46 | $25.62 | $25.46 | $25.61 | $23.64 | 2,688,693 |
2020-11-20 | $25.32 | $25.43 | $25.20 | $25.27 | $23.32 | 1,933,169 |
2020-11-19 | $25.14 | $25.39 | $25.02 | $25.38 | $23.43 | 2,017,112 |
2020-11-18 | $25.52 | $25.69 | $25.24 | $25.24 | $23.30 | 2,212,777 |
2020-11-17 | $24.67 | $24.95 | $24.52 | $24.91 | $22.99 | 2,804,913 |
2020-11-16 | $25.56 | $25.64 | $25.37 | $25.48 | $23.52 | 2,717,202 |
2020-11-13 | $24.43 | $24.61 | $24.40 | $24.53 | $22.64 | 2,703,894 |
2020-11-12 | $24.37 | $24.45 | $24.22 | $24.26 | $22.39 | 3,298,875 |
2020-11-11 | $25.35 | $25.60 | $25.07 | $25.31 | $23.36 | 5,876,003 |
2020-11-10 | $24.59 | $24.76 | $24.46 | $24.46 | $22.58 | 4,017,458 |
2020-11-09 | $24.52 | $24.74 | $24.34 | $24.59 | $22.70 | 7,283,852 |
2020-11-06 | $22.42 | $22.44 | $22.16 | $22.28 | $20.56 | 2,312,129 |
2020-11-05 | $21.90 | $22.13 | $21.81 | $22.02 | $20.32 | 2,780,714 |
2020-11-04 | $21.73 | $21.77 | $21.42 | $21.47 | $19.82 | 4,185,407 |
2020-11-03 | $22.44 | $22.69 | $22.32 | $22.54 | $20.80 | 6,205,634 |
2020-11-02 | $21.40 | $21.49 | $21.24 | $21.41 | $19.76 | 2,516,257 |
2020-10-30 | $20.91 | $21.00 | $20.73 | $20.98 | $19.37 | 3,047,989 |
2020-10-29 | $20.79 | $21.19 | $20.58 | $21.15 | $19.52 | 3,685,758 |
2020-10-28 | $20.72 | $20.80 | $20.43 | $20.51 | $18.93 | 3,861,586 |
2020-10-27 | $21.83 | $21.83 | $21.41 | $21.52 | $19.86 | 4,722,662 |
2020-10-26 | $21.07 | $21.08 | $20.65 | $20.73 | $19.13 | 5,468,522 |
2020-10-23 | $21.02 | $21.04 | $20.75 | $20.88 | $19.27 | 5,142,463 |
2020-10-22 | $19.85 | $20.25 | $19.84 | $20.17 | $18.62 | 2,650,597 |
2020-10-21 | $19.82 | $19.98 | $19.80 | $19.88 | $18.35 | 2,030,086 |
2020-10-20 | $19.86 | $20.09 | $19.83 | $19.91 | $18.38 | 2,120,899 |
2020-10-19 | $19.88 | $20.10 | $19.76 | $19.84 | $18.31 | 2,858,411 |
2020-10-16 | $19.63 | $19.80 | $19.58 | $19.71 | $18.19 | 1,808,641 |
2020-10-15 | $19.07 | $19.40 | $19.03 | $19.40 | $17.91 | 2,195,268 |
2020-10-14 | $19.44 | $19.54 | $19.23 | $19.23 | $17.75 | 2,996,893 |
2020-10-13 | $19.84 | $19.86 | $19.63 | $19.77 | $18.25 | 2,888,611 |
2020-10-12 | $20.25 | $20.25 | $20.09 | $20.25 | $18.69 | 2,303,268 |
2020-10-09 | $20.32 | $20.35 | $20.05 | $20.13 | $18.58 | 2,152,207 |
2020-10-08 | $20.32 | $20.40 | $20.21 | $20.32 | $18.76 | 2,361,763 |
2020-10-07 | $20.31 | $20.44 | $20.24 | $20.37 | $18.80 | 2,584,492 |
2020-10-06 | $20.23 | $20.36 | $19.94 | $19.99 | $18.45 | 4,145,137 |
2020-10-05 | $19.91 | $20.09 | $19.85 | $19.96 | $18.42 | 2,690,772 |
2020-10-02 | $19.54 | $20.06 | $19.53 | $19.87 | $18.34 | 4,991,185 |
2020-10-01 | $19.64 | $19.68 | $19.37 | $19.51 | $18.01 | 2,858,544 |
2020-09-30 | $19.53 | $19.71 | $19.49 | $19.58 | $18.07 | 4,283,386 |
2020-09-29 | $19.26 | $19.50 | $19.17 | $19.40 | $17.91 | 6,594,535 |
2020-09-28 | $19.80 | $19.99 | $19.64 | $19.96 | $18.42 | 6,159,773 |
2020-09-25 | $18.01 | $18.12 | $17.95 | $18.11 | $16.72 | 3,674,055 |
2020-09-24 | $18.40 | $18.54 | $18.20 | $18.39 | $16.97 | 3,656,001 |
2020-09-23 | $18.69 | $18.85 | $18.36 | $18.42 | $17.00 | 3,992,144 |
2020-09-22 | $18.69 | $18.78 | $18.26 | $18.35 | $16.94 | 4,592,217 |
2020-09-21 | $18.57 | $18.78 | $18.38 | $18.64 | $17.21 | 6,124,492 |
2020-09-18 | $19.85 | $19.90 | $19.70 | $19.73 | $18.21 | 4,128,070 |
2020-09-17 | $20.04 | $20.24 | $20.00 | $20.14 | $18.59 | 2,274,424 |
2020-09-16 | $20.33 | $20.56 | $20.26 | $20.39 | $18.82 | 2,411,305 |
2020-09-15 | $20.87 | $20.87 | $20.64 | $20.71 | $19.12 | 2,528,955 |
2020-09-14 | $20.82 | $20.86 | $20.62 | $20.64 | $19.05 | 2,286,595 |
2020-09-11 | $20.60 | $20.71 | $20.54 | $20.67 | $19.08 | 2,486,501 |
2020-09-10 | $21.01 | $21.12 | $20.69 | $20.71 | $19.12 | 2,903,012 |
2020-09-09 | $21.27 | $21.37 | $21.15 | $21.21 | $19.58 | 3,462,130 |
2020-09-08 | $20.93 | $21.00 | $20.80 | $20.87 | $19.26 | 3,358,753 |
2020-09-04 | $21.35 | $21.44 | $21.03 | $21.37 | $19.72 | 3,747,670 |
2020-09-03 | $21.33 | $21.52 | $20.99 | $21.06 | $19.44 | 4,469,811 |
2020-09-02 | $21.20 | $21.45 | $21.18 | $21.43 | $19.78 | 2,818,002 |
2020-09-01 | $21.27 | $21.39 | $21.10 | $21.24 | $19.60 | 3,354,481 |
2020-08-31 | $21.90 | $21.99 | $21.59 | $21.63 | $19.96 | 2,542,762 |
2020-08-28 | $22.13 | $22.15 | $21.94 | $22.04 | $20.34 | 2,177,576 |
2020-08-27 | $21.67 | $21.81 | $21.58 | $21.65 | $19.98 | 2,418,597 |
2020-08-26 | $21.86 | $21.91 | $21.75 | $21.82 | $20.14 | 2,644,117 |
2020-08-25 | $22.10 | $22.20 | $21.96 | $22.06 | $20.36 | 3,699,353 |
2020-08-24 | $21.77 | $22.25 | $21.71 | $22.25 | $20.54 | 4,130,586 |
2020-08-21 | $21.37 | $21.64 | $21.37 | $21.64 | $19.97 | 2,742,125 |
2020-08-20 | $21.56 | $21.72 | $21.53 | $21.72 | $20.05 | 2,807,952 |
2020-08-19 | $21.87 | $22.11 | $21.87 | $21.95 | $20.26 | 1,954,164 |
2020-08-18 | $22.05 | $22.07 | $21.84 | $21.89 | $20.20 | 2,145,040 |
2020-08-17 | $22.25 | $22.28 | $22.05 | $22.20 | $20.49 | 2,295,868 |
2020-08-14 | $22.13 | $22.35 | $22.12 | $22.28 | $20.56 | 1,900,040 |
2020-08-13 | $22.71 | $22.79 | $22.28 | $22.34 | $20.62 | 2,615,249 |
2020-08-12 | $23.39 | $23.40 | $23.08 | $23.12 | $21.34 | 4,418,679 |
2020-08-11 | $22.42 | $22.82 | $22.35 | $22.49 | $20.76 | 6,771,887 |
2020-08-10 | $21.38 | $21.77 | $21.35 | $21.69 | $20.02 | 3,810,547 |
2020-08-07 | $20.99 | $21.37 | $20.98 | $21.34 | $19.70 | 4,322,195 |
2020-08-06 | $21.21 | $21.43 | $21.21 | $21.38 | $19.73 | 3,423,503 |
2020-08-05 | $21.70 | $21.91 | $21.70 | $21.82 | $20.14 | 2,678,140 |
2020-08-04 | $21.63 | $21.98 | $21.58 | $21.91 | $20.22 | 2,890,557 |
2020-08-03 | $21.42 | $21.84 | $21.35 | $21.58 | $19.92 | 5,069,721 |
2020-07-31 | $22.58 | $22.67 | $22.34 | $22.65 | $20.91 | 5,842,836 |
2020-07-30 | $22.59 | $22.78 | $22.41 | $22.76 | $21.01 | 3,823,927 |
2020-07-29 | $23.45 | $23.59 | $23.27 | $23.57 | $21.76 | 3,848,911 |
2020-07-28 | $22.60 | $22.87 | $22.57 | $22.75 | $21.00 | 3,262,940 |
2020-07-27 | $22.72 | $22.81 | $22.55 | $22.67 | $20.92 | 2,991,962 |
2020-07-24 | $23.30 | $23.44 | $23.22 | $23.24 | $21.45 | 2,420,731 |
2020-07-23 | $23.46 | $23.54 | $23.29 | $23.35 | $21.55 | 3,619,787 |
2020-07-22 | $23.51 | $23.65 | $23.41 | $23.56 | $21.75 | 3,284,572 |
2020-07-21 | $24.20 | $24.30 | $23.96 | $24.16 | $22.30 | 2,654,764 |
2020-07-20 | $23.48 | $23.71 | $23.42 | $23.63 | $21.81 | 2,315,478 |
2020-07-17 | $23.82 | $23.84 | $23.57 | $23.61 | $21.79 | 2,854,289 |
2020-07-16 | $24.12 | $24.32 | $24.06 | $24.11 | $22.25 | 2,670,828 |
2020-07-15 | $24.26 | $24.40 | $24.15 | $24.27 | $22.40 | 3,346,192 |
2020-07-14 | $23.78 | $24.02 | $23.71 | $23.95 | $22.11 | 3,731,062 |
2020-07-13 | $23.99 | $24.09 | $23.78 | $23.89 | $22.05 | 3,253,966 |
2020-07-10 | $23.57 | $23.92 | $23.57 | $23.88 | $22.04 | 3,518,183 |
2020-07-09 | $23.87 | $23.88 | $23.43 | $23.52 | $21.71 | 4,136,552 |
2020-07-08 | $23.99 | $24.13 | $23.92 | $24.09 | $22.24 | 6,168,096 |
2020-07-07 | $24.78 | $24.93 | $24.56 | $24.60 | $22.71 | 3,759,950 |
2020-07-06 | $25.25 | $25.64 | $25.22 | $25.64 | $23.67 | 4,808,150 |
2020-07-02 | $24.13 | $24.38 | $24.03 | $24.26 | $22.39 | 4,539,877 |
2020-07-01 | $23.19 | $23.41 | $23.11 | $23.20 | $21.41 | 3,684,667 |
2020-06-30 | $23.18 | $23.43 | $23.12 | $23.33 | $21.53 | 4,331,877 |
2020-06-29 | $23.52 | $23.72 | $23.45 | $23.59 | $21.77 | 2,835,595 |
2020-06-26 | $23.90 | $23.90 | $23.33 | $23.36 | $21.56 | 3,900,311 |
2020-06-25 | $23.66 | $24.07 | $23.57 | $24.06 | $22.21 | 3,873,426 |
2020-06-24 | $23.91 | $23.91 | $23.46 | $23.52 | $21.71 | 3,799,673 |
2020-06-23 | $24.21 | $24.33 | $24.06 | $24.14 | $22.28 | 3,493,001 |
2020-06-22 | $23.69 | $23.85 | $23.60 | $23.68 | $21.86 | 3,666,276 |
2020-06-19 | $24.29 | $24.30 | $23.90 | $24.06 | $22.21 | 3,625,274 |
2020-06-18 | $23.58 | $23.72 | $23.52 | $23.70 | $21.88 | 3,317,679 |
2020-06-17 | $24.01 | $24.02 | $23.82 | $23.91 | $22.07 | 4,177,903 |
2020-06-16 | $24.52 | $24.58 | $23.89 | $24.14 | $22.28 | 4,750,927 |
2020-06-15 | $23.38 | $23.90 | $23.28 | $23.82 | $21.99 | 4,298,147 |
2020-06-12 | $24.04 | $24.22 | $23.51 | $23.98 | $22.13 | 5,047,557 |
2020-06-11 | $23.99 | $24.13 | $23.42 | $23.52 | $21.71 | 6,515,339 |
2020-06-10 | $25.66 | $25.71 | $25.20 | $25.29 | $23.34 | 4,887,400 |
2020-06-09 | $25.62 | $25.88 | $25.54 | $25.75 | $23.77 | 4,817,992 |
2020-06-08 | $26.70 | $26.76 | $26.15 | $26.67 | $24.62 | 6,154,479 |
2020-06-05 | $27.01 | $27.04 | $26.51 | $26.55 | $24.51 | 9,976,311 |
2020-06-04 | $24.87 | $25.23 | $24.77 | $25.15 | $23.21 | 4,502,944 |
2020-06-03 | $24.99 | $25.35 | $24.98 | $25.26 | $23.32 | 8,288,933 |
2020-06-02 | $24.14 | $24.25 | $23.96 | $24.15 | $22.29 | 5,268,046 |
2020-06-01 | $23.26 | $23.84 | $23.19 | $23.82 | $21.99 | 5,091,331 |
2020-05-29 | $22.99 | $23.13 | $22.67 | $23.05 | $21.28 | 7,845,965 |
2020-05-28 | $23.60 | $23.88 | $23.46 | $23.59 | $21.77 | 6,665,705 |
2020-05-27 | $24.35 | $24.42 | $24.04 | $24.17 | $22.31 | 6,301,492 |
2020-05-26 | $23.63 | $24.04 | $23.62 | $23.81 | $21.98 | 7,396,057 |
2020-05-22 | $23.33 | $23.43 | $22.96 | $22.97 | $21.20 | 7,825,372 |
2020-05-21 | $24.40 | $24.62 | $24.31 | $24.40 | $22.52 | 4,308,469 |
2020-05-20 | $25.16 | $25.31 | $25.08 | $25.13 | $23.20 | 3,509,616 |
2020-05-19 | $25.04 | $25.20 | $24.88 | $24.90 | $22.98 | 4,313,312 |
2020-05-18 | $24.92 | $25.37 | $24.89 | $25.26 | $23.32 | 5,019,900 |
2020-05-15 | $24.16 | $24.37 | $24.05 | $24.33 | $22.46 | 3,705,672 |
2020-05-14 | $23.96 | $24.60 | $23.88 | $24.54 | $22.65 | 5,744,528 |
2020-05-13 | $24.96 | $24.96 | $24.53 | $24.70 | $22.80 | 4,114,873 |
2020-05-12 | $25.60 | $25.62 | $25.03 | $25.03 | $23.10 | 3,179,127 |
2020-05-11 | $25.24 | $25.53 | $25.14 | $25.49 | $23.53 | 2,867,959 |
2020-05-08 | $25.68 | $25.76 | $25.52 | $25.63 | $23.66 | 2,447,055 |
2020-05-07 | $25.07 | $25.52 | $25.07 | $25.21 | $23.27 | 3,561,567 |
2020-05-06 | $24.91 | $24.95 | $24.73 | $24.82 | $22.91 | 3,178,606 |
2020-05-05 | $24.93 | $25.01 | $24.81 | $24.89 | $22.97 | 3,439,493 |
2020-05-04 | $24.78 | $24.81 | $24.54 | $24.76 | $22.85 | 3,704,904 |
2020-05-01 | $25.34 | $25.39 | $25.12 | $25.28 | $23.33 | 3,700,899 |
2020-04-30 | $25.98 | $26.02 | $25.61 | $25.73 | $23.75 | 2,840,986 |
2020-04-29 | $26.56 | $26.77 | $26.38 | $26.58 | $24.53 | 4,871,154 |
2020-04-28 | $26.00 | $26.17 | $25.77 | $25.88 | $23.89 | 4,607,604 |
2020-04-27 | $25.38 | $25.93 | $25.31 | $25.82 | $23.83 | 4,985,851 |
2020-04-24 | $25.16 | $25.18 | $24.69 | $24.98 | $23.06 | 2,343,390 |
2020-04-23 | $24.94 | $25.35 | $24.91 | $25.01 | $23.08 | 2,688,884 |
2020-04-22 | $25.12 | $25.16 | $24.81 | $24.97 | $23.05 | 3,187,382 |
2020-04-21 | $24.69 | $24.94 | $24.48 | $24.68 | $22.78 | 4,814,976 |
2020-04-20 | $25.62 | $26.00 | $25.49 | $25.52 | $23.56 | 4,658,955 |
2020-04-17 | $25.81 | $26.01 | $25.63 | $25.96 | $23.96 | 5,217,040 |
2020-04-16 | $25.28 | $25.39 | $25.03 | $25.26 | $23.32 | 4,175,027 |
2020-04-15 | $25.53 | $25.68 | $25.39 | $25.45 | $23.49 | 4,750,418 |
2020-04-14 | $26.91 | $27.15 | $26.72 | $26.85 | $24.78 | 4,450,421 |
2020-04-13 | $26.60 | $26.70 | $26.29 | $26.44 | $24.40 | 2,393,293 |
2020-04-09 | $26.19 | $26.95 | $26.17 | $26.76 | $24.70 | 5,430,646 |
2020-04-08 | $25.89 | $26.17 | $25.60 | $26.01 | $24.01 | 3,658,066 |
2020-04-07 | $26.16 | $26.22 | $25.49 | $25.60 | $23.63 | 5,343,859 |
2020-04-06 | $25.63 | $25.63 | $25.27 | $25.43 | $23.47 | 5,738,418 |
2020-04-03 | $24.36 | $24.50 | $24.12 | $24.33 | $22.46 | 4,787,229 |
2020-04-02 | $24.12 | $24.91 | $23.95 | $24.53 | $22.64 | 6,857,861 |
2020-04-01 | $25.35 | $25.80 | $25.10 | $25.14 | $23.20 | 8,466,611 |
2020-03-31 | $28.09 | $28.37 | $27.87 | $28.01 | $25.85 | 6,348,955 |
2020-03-30 | $28.42 | $28.91 | $28.27 | $28.86 | $26.64 | 4,858,774 |
2020-03-27 | $28.82 | $29.50 | $28.56 | $28.87 | $26.65 | 6,997,622 |
2020-03-26 | $29.30 | $30.21 | $29.22 | $30.13 | $27.81 | 7,979,520 |
2020-03-25 | $29.47 | $30.42 | $29.08 | $29.70 | $27.41 | 7,512,673 |
2020-03-24 | $29.32 | $30.08 | $28.84 | $29.59 | $27.31 | 7,844,185 |
2020-03-23 | $29.15 | $29.23 | $27.81 | $28.13 | $25.96 | 8,219,256 |
2020-03-20 | $29.60 | $29.66 | $28.59 | $28.81 | $26.59 | 7,821,299 |
2020-03-19 | $28.78 | $29.53 | $28.71 | $29.08 | $26.84 | 10,479,373 |
2020-03-18 | $28.43 | $29.13 | $27.99 | $28.60 | $26.40 | 12,957,861 |
2020-03-17 | $29.15 | $29.85 | $28.56 | $29.70 | $27.41 | 9,832,650 |
2020-03-16 | $26.93 | $28.70 | $26.83 | $28.14 | $25.97 | 6,640,196 |
2020-03-13 | $29.52 | $29.92 | $28.37 | $29.90 | $27.60 | 8,069,434 |
2020-03-12 | $28.66 | $28.86 | $27.70 | $28.55 | $26.35 | 9,113,551 |
2020-03-11 | $31.27 | $31.33 | $30.67 | $30.91 | $28.53 | 7,740,361 |
2020-03-10 | $31.71 | $31.75 | $30.82 | $31.67 | $29.23 | 10,959,736 |
2020-03-09 | $30.65 | $31.27 | $30.25 | $30.45 | $28.11 | 11,090,108 |
2020-03-06 | $31.93 | $32.34 | $31.86 | $32.26 | $29.78 | 5,397,627 |
2020-03-05 | $32.67 | $32.81 | $32.44 | $32.73 | $30.21 | 7,171,692 |
2020-03-04 | $32.99 | $33.26 | $32.70 | $33.23 | $30.67 | 6,846,690 |
2020-03-03 | $33.53 | $33.73 | $32.34 | $32.57 | $30.06 | 11,539,237 |
2020-03-02 | $33.27 | $33.78 | $32.95 | $33.77 | $31.17 | 7,590,423 |
2020-02-28 | $33.16 | $33.64 | $32.77 | $33.57 | $30.99 | 9,456,446 |
2020-02-27 | $34.22 | $34.51 | $33.78 | $33.82 | $31.22 | 7,757,947 |
2020-02-26 | $35.55 | $35.87 | $35.49 | $35.67 | $31.93 | 8,364,971 |
2020-02-25 | $35.36 | $35.40 | $34.66 | $34.82 | $31.17 | 5,908,851 |
2020-02-24 | $35.43 | $35.65 | $35.34 | $35.50 | $31.78 | 5,694,465 |
2020-02-21 | $36.21 | $36.46 | $36.11 | $36.46 | $32.64 | 4,318,446 |
2020-02-20 | $35.98 | $36.24 | $35.94 | $36.17 | $32.38 | 5,853,261 |
2020-02-19 | $36.35 | $36.35 | $36.12 | $36.23 | $32.43 | 7,777,868 |
2020-02-18 | $36.13 | $36.25 | $35.80 | $35.82 | $32.07 | 9,250,197 |
2020-02-14 | $38.39 | $38.40 | $37.72 | $37.94 | $33.96 | 5,071,039 |
2020-02-13 | $38.25 | $38.53 | $38.19 | $38.21 | $34.21 | 4,016,909 |
2020-02-12 | $38.49 | $38.61 | $38.45 | $38.60 | $34.56 | 1,792,525 |
2020-02-11 | $38.22 | $38.32 | $38.15 | $38.25 | $34.24 | 2,362,263 |
2020-02-10 | $37.35 | $37.44 | $37.22 | $37.44 | $33.52 | 1,327,631 |
2020-02-07 | $37.42 | $37.52 | $37.26 | $37.30 | $33.39 | 2,172,243 |
2020-02-06 | $37.17 | $37.21 | $37.03 | $37.10 | $33.21 | 1,712,118 |
2020-02-05 | $36.94 | $37.02 | $36.82 | $36.98 | $33.11 | 1,575,739 |
2020-02-04 | $36.72 | $36.76 | $36.50 | $36.54 | $32.71 | 1,990,522 |
2020-02-03 | $36.09 | $36.38 | $36.03 | $36.06 | $32.28 | 1,980,648 |
2020-01-31 | $36.50 | $36.53 | $36.13 | $36.29 | $32.49 | 2,838,031 |
2020-01-30 | $36.62 | $37.07 | $36.59 | $37.04 | $33.16 | 3,015,862 |
2020-01-29 | $36.90 | $36.92 | $36.58 | $36.70 | $32.85 | 1,904,668 |
2020-01-28 | $36.68 | $36.87 | $36.62 | $36.73 | $32.88 | 3,447,700 |
2020-01-27 | $36.53 | $36.75 | $36.37 | $36.51 | $32.68 | 3,943,596 |
2020-01-24 | $38.15 | $38.18 | $37.41 | $37.52 | $33.59 | 5,358,032 |
2020-01-23 | $37.87 | $37.87 | $37.45 | $37.72 | $33.77 | 2,911,256 |
2020-01-22 | $38.12 | $38.16 | $38.02 | $38.07 | $34.08 | 1,783,629 |
2020-01-21 | $38.18 | $38.24 | $37.92 | $37.93 | $33.96 | 2,374,630 |
2020-01-17 | $38.83 | $38.85 | $38.68 | $38.77 | $34.71 | 1,213,270 |
2020-01-16 | $38.32 | $38.65 | $38.29 | $38.62 | $34.57 | 1,364,251 |
2020-01-15 | $38.31 | $38.46 | $38.23 | $38.35 | $34.33 | 1,264,679 |
2020-01-14 | $38.32 | $38.49 | $38.28 | $38.38 | $34.36 | 1,466,274 |
2020-01-13 | $38.23 | $38.55 | $38.15 | $38.52 | $34.48 | 2,121,046 |
2020-01-10 | $38.32 | $38.34 | $38.13 | $38.14 | $34.14 | 1,529,513 |
2020-01-09 | $38.47 | $38.52 | $38.28 | $38.50 | $34.47 | 1,542,541 |
2020-01-08 | $37.90 | $38.38 | $37.90 | $38.25 | $34.24 | 2,299,597 |
2020-01-07 | $38.27 | $38.39 | $38.22 | $38.34 | $34.32 | 2,638,814 |
2020-01-06 | $38.28 | $38.65 | $38.28 | $38.63 | $34.58 | 1,807,548 |
2020-01-03 | $38.63 | $38.93 | $38.61 | $38.76 | $34.70 | 1,694,757 |
2020-01-02 | $39.14 | $39.37 | $39.08 | $39.37 | $35.25 | 2,046,887 |
2019-12-31 | $38.81 | $39.09 | $38.81 | $39.09 | $34.99 | 1,321,519 |
2019-12-30 | $39.18 | $39.21 | $38.95 | $38.98 | $34.90 | 1,308,944 |
2019-12-27 | $39.17 | $39.20 | $38.97 | $39.00 | $34.91 | 1,401,949 |
2019-12-26 | $38.75 | $38.92 | $38.73 | $38.92 | $34.84 | 1,116,933 |
2019-12-24 | $38.82 | $38.88 | $38.69 | $38.69 | $34.64 | 579,896 |
2019-12-23 | $38.56 | $38.78 | $38.56 | $38.78 | $34.72 | 1,651,850 |
2019-12-20 | $39.06 | $39.12 | $38.87 | $38.89 | $34.82 | 1,905,051 |
2019-12-19 | $38.86 | $39.00 | $38.81 | $38.88 | $34.81 | 1,373,669 |
2019-12-18 | $39.01 | $39.19 | $38.96 | $39.03 | $34.94 | 1,792,175 |
2019-12-17 | $38.90 | $39.02 | $38.81 | $38.91 | $34.83 | 1,582,926 |
2019-12-16 | $39.27 | $39.27 | $38.91 | $38.92 | $34.84 | 2,293,016 |
2019-12-13 | $38.55 | $38.74 | $38.24 | $38.43 | $34.40 | 3,773,517 |
2019-12-12 | $37.50 | $38.00 | $37.45 | $37.93 | $33.96 | 3,950,497 |
2019-12-11 | $36.98 | $37.16 | $36.89 | $37.16 | $33.27 | 2,737,648 |
2019-12-10 | $36.85 | $36.87 | $36.69 | $36.71 | $32.86 | 1,631,044 |
2019-12-09 | $36.90 | $37.04 | $36.80 | $36.83 | $32.97 | 2,625,927 |
2019-12-06 | $36.95 | $36.98 | $36.72 | $36.87 | $33.01 | 2,120,433 |
2019-12-05 | $36.51 | $36.54 | $36.29 | $36.37 | $32.56 | 1,910,614 |
2019-12-04 | $36.39 | $36.56 | $36.31 | $36.47 | $32.65 | 2,990,328 |
2019-12-03 | $36.30 | $36.35 | $36.05 | $36.33 | $32.52 | 3,661,887 |
2019-12-02 | $36.97 | $37.00 | $36.73 | $36.81 | $32.95 | 3,649,278 |
2019-11-29 | $37.27 | $37.31 | $37.21 | $37.26 | $33.36 | 1,197,086 |
2019-11-27 | $37.74 | $37.76 | $37.60 | $37.62 | $33.68 | 4,131,020 |
2019-11-26 | $37.45 | $37.53 | $37.32 | $37.53 | $33.60 | 2,238,428 |
2019-11-25 | $37.53 | $37.60 | $37.44 | $37.59 | $33.65 | 1,649,882 |
2019-11-22 | $37.29 | $37.34 | $37.09 | $37.19 | $33.29 | 1,681,556 |
2019-11-21 | $36.82 | $36.91 | $36.70 | $36.84 | $32.98 | 2,146,128 |
2019-11-20 | $37.18 | $37.26 | $37.02 | $37.10 | $33.21 | 1,956,419 |
2019-11-19 | $37.87 | $37.87 | $37.38 | $37.44 | $33.52 | 2,086,101 |
2019-11-18 | $37.24 | $37.31 | $37.10 | $37.24 | $33.34 | 1,992,856 |
2019-11-15 | $36.78 | $37.04 | $36.74 | $37.01 | $33.13 | 5,882,806 |
2019-11-14 | $36.85 | $36.88 | $36.61 | $36.81 | $32.95 | 2,659,604 |
2019-11-13 | $36.75 | $37.02 | $36.74 | $36.90 | $33.03 | 2,993,183 |
2019-11-12 | $37.79 | $37.89 | $37.67 | $37.68 | $33.73 | 1,862,026 |
2019-11-11 | $37.47 | $37.82 | $37.46 | $37.71 | $33.76 | 1,942,562 |
2019-11-08 | $38.26 | $38.29 | $38.07 | $38.24 | $34.23 | 1,635,098 |
2019-11-07 | $38.55 | $38.63 | $38.37 | $38.44 | $34.41 | 2,693,714 |
2019-11-06 | $38.42 | $38.53 | $38.35 | $38.50 | $34.47 | 1,960,364 |
2019-11-05 | $38.43 | $38.52 | $38.37 | $38.43 | $34.40 | 1,575,203 |
2019-11-04 | $38.52 | $38.57 | $38.43 | $38.52 | $34.48 | 1,896,762 |
2019-11-01 | $37.78 | $38.12 | $37.75 | $38.07 | $34.08 | 2,145,997 |
2019-10-31 | $37.69 | $37.80 | $37.49 | $37.79 | $33.83 | 1,667,580 |
2019-10-30 | $37.81 | $37.97 | $37.64 | $37.93 | $33.96 | 1,986,439 |
2019-10-29 | $37.94 | $38.02 | $37.86 | $37.97 | $33.99 | 2,108,185 |
2019-10-28 | $38.02 | $38.22 | $38.00 | $38.09 | $34.10 | 5,230,841 |
2019-10-25 | $39.22 | $39.56 | $39.22 | $39.52 | $35.38 | 2,292,178 |
2019-10-24 | $39.67 | $39.69 | $39.38 | $39.46 | $35.33 | 2,469,828 |
2019-10-23 | $39.13 | $39.36 | $39.13 | $39.36 | $35.24 | 2,803,715 |
2019-10-22 | $39.36 | $39.53 | $39.20 | $39.21 | $35.10 | 2,700,175 |
2019-10-21 | $39.20 | $39.22 | $39.08 | $39.15 | $35.05 | 1,304,795 |
2019-10-18 | $38.68 | $38.84 | $38.65 | $38.73 | $34.67 | 1,749,794 |
2019-10-17 | $39.08 | $39.23 | $38.83 | $38.87 | $34.80 | 2,411,910 |
2019-10-16 | $38.84 | $38.90 | $38.63 | $38.66 | $34.61 | 2,596,972 |
2019-10-15 | $37.88 | $38.73 | $37.88 | $38.60 | $34.56 | 5,845,613 |
2019-10-14 | $38.07 | $38.36 | $38.06 | $38.24 | $34.23 | 6,644,071 |
2019-10-11 | $38.47 | $38.55 | $38.15 | $38.20 | $34.20 | 6,597,939 |
2019-10-10 | $36.64 | $36.94 | $36.56 | $36.90 | $33.03 | 2,572,629 |
2019-10-09 | $36.91 | $37.03 | $36.76 | $36.93 | $32.62 | 2,461,864 |
2019-10-08 | $36.74 | $36.83 | $36.54 | $36.68 | $32.40 | 2,610,010 |
2019-10-07 | $37.19 | $37.33 | $37.16 | $37.16 | $32.82 | 1,903,833 |
2019-10-04 | $36.82 | $37.25 | $36.77 | $37.21 | $32.87 | 2,289,785 |
2019-10-03 | $37.14 | $37.42 | $36.94 | $37.35 | $32.99 | 2,887,992 |
2019-10-02 | $37.31 | $37.33 | $37.03 | $37.13 | $32.80 | 3,463,330 |
2019-10-01 | $38.07 | $38.09 | $37.74 | $37.86 | $33.44 | 2,880,146 |
2019-09-30 | $38.44 | $38.60 | $38.27 | $38.27 | $33.80 | 1,721,316 |
2019-09-27 | $38.38 | $38.41 | $38.01 | $38.14 | $33.69 | 1,729,421 |
2019-09-26 | $38.42 | $38.49 | $38.10 | $38.10 | $33.65 | 2,228,615 |
2019-09-25 | $37.84 | $38.07 | $37.76 | $37.98 | $33.55 | 1,205,207 |
2019-09-24 | $38.08 | $38.18 | $37.84 | $37.91 | $33.48 | 1,615,495 |
2019-09-23 | $37.99 | $38.18 | $37.91 | $38.11 | $33.66 | 1,247,598 |
2019-09-20 | $38.38 | $38.46 | $38.12 | $38.16 | $33.71 | 2,642,045 |
2019-09-19 | $38.44 | $38.46 | $38.23 | $38.23 | $33.77 | 1,197,755 |
2019-09-18 | $38.08 | $38.27 | $38.02 | $38.20 | $33.74 | 1,540,124 |
2019-09-17 | $38.04 | $38.35 | $38.00 | $38.30 | $33.83 | 1,866,276 |
2019-09-16 | $38.54 | $38.62 | $38.33 | $38.39 | $33.91 | 2,391,626 |
2019-09-13 | $39.13 | $39.29 | $39.10 | $39.14 | $34.57 | 2,658,386 |
2019-09-12 | $38.39 | $38.82 | $38.34 | $38.74 | $34.22 | 2,713,649 |
2019-09-11 | $38.65 | $38.71 | $38.49 | $38.60 | $34.09 | 3,324,058 |
2019-09-10 | $38.04 | $38.13 | $37.77 | $38.12 | $33.67 | 4,841,267 |
2019-09-09 | $37.14 | $37.62 | $37.10 | $37.45 | $33.08 | 4,295,165 |
2019-09-06 | $36.98 | $36.98 | $36.83 | $36.90 | $32.59 | 1,645,749 |
2019-09-05 | $36.78 | $36.89 | $36.72 | $36.80 | $32.50 | 3,022,180 |
2019-09-04 | $36.82 | $36.82 | $36.67 | $36.72 | $32.43 | 4,398,627 |
2019-09-03 | $35.76 | $35.92 | $35.72 | $35.88 | $31.69 | 2,868,165 |
2019-08-30 | $36.18 | $36.20 | $35.84 | $35.90 | $31.71 | 2,621,833 |
2019-08-29 | $35.98 | $36.15 | $35.87 | $35.96 | $31.76 | 3,388,668 |
2019-08-28 | $35.49 | $35.63 | $35.35 | $35.53 | $31.38 | 2,355,325 |
2019-08-27 | $35.83 | $35.84 | $35.49 | $35.56 | $31.41 | 2,604,683 |
2019-08-26 | $35.81 | $35.86 | $35.56 | $35.60 | $31.44 | 1,719,935 |
2019-08-23 | $36.13 | $36.28 | $35.60 | $35.63 | $31.47 | 4,864,178 |
2019-08-22 | $36.24 | $36.29 | $36.07 | $36.20 | $31.97 | 1,970,058 |
2019-08-21 | $36.47 | $36.50 | $36.20 | $36.26 | $32.03 | 2,403,834 |
2019-08-20 | $36.36 | $36.40 | $36.13 | $36.17 | $31.95 | 2,650,767 |
2019-08-19 | $36.72 | $36.76 | $35.62 | $36.56 | $32.29 | 3,781,592 |
2019-08-16 | $36.04 | $36.28 | $35.99 | $36.12 | $31.90 | 4,915,559 |
2019-08-15 | $35.88 | $35.98 | $35.62 | $35.64 | $31.48 | 6,716,791 |
2019-08-14 | $36.29 | $36.41 | $36.00 | $36.00 | $31.36 | 10,349,035 |
2019-08-13 | $36.76 | $37.22 | $36.71 | $37.01 | $32.24 | 4,212,830 |
2019-08-12 | $36.81 | $37.06 | $36.72 | $36.79 | $32.05 | 4,912,841 |
2019-08-09 | $37.82 | $37.87 | $37.53 | $37.78 | $32.91 | 3,493,836 |
2019-08-08 | $38.11 | $38.43 | $37.98 | $38.35 | $33.40 | 3,152,703 |
2019-08-07 | $37.98 | $38.37 | $37.88 | $38.27 | $33.33 | 3,152,545 |
2019-08-06 | $38.62 | $38.62 | $38.07 | $38.32 | $33.38 | 3,278,798 |
2019-08-05 | $38.43 | $38.49 | $37.83 | $37.99 | $33.09 | 5,503,789 |
2019-08-02 | $39.41 | $39.42 | $39.03 | $39.36 | $34.28 | 2,878,004 |
2019-08-01 | $40.11 | $40.38 | $39.70 | $39.72 | $34.60 | 3,585,253 |
2019-07-31 | $40.10 | $40.30 | $39.92 | $40.16 | $34.98 | 2,099,771 |
2019-07-30 | $40.42 | $40.48 | $40.30 | $40.39 | $35.18 | 1,471,916 |
2019-07-29 | $40.83 | $40.94 | $40.60 | $40.60 | $35.36 | 1,269,416 |
2019-07-26 | $41.04 | $41.14 | $40.97 | $41.05 | $35.76 | 926,618 |
2019-07-25 | $41.01 | $41.11 | $40.73 | $40.91 | $35.63 | 2,571,295 |
2019-07-24 | $41.04 | $41.14 | $41.00 | $41.09 | $35.79 | 1,443,607 |
2019-07-23 | $41.82 | $41.86 | $41.64 | $41.65 | $36.28 | 1,472,404 |
2019-07-22 | $41.40 | $41.45 | $41.24 | $41.43 | $36.09 | 1,125,538 |
2019-07-19 | $41.20 | $41.43 | $41.20 | $41.34 | $36.01 | 1,380,681 |
2019-07-18 | $41.40 | $41.45 | $41.27 | $41.43 | $36.09 | 952,166 |
2019-07-17 | $41.42 | $41.44 | $41.18 | $41.23 | $35.91 | 1,042,330 |
2019-07-16 | $41.56 | $41.73 | $41.49 | $41.50 | $36.15 | 856,222 |
2019-07-15 | $41.80 | $41.81 | $41.65 | $41.70 | $36.32 | 1,036,407 |
2019-07-12 | $41.68 | $41.72 | $41.60 | $41.63 | $36.26 | 883,600 |
2019-07-11 | $41.67 | $41.74 | $41.60 | $41.70 | $36.32 | 1,043,145 |
2019-07-10 | $41.76 | $41.90 | $41.58 | $41.65 | $36.28 | 1,193,341 |
2019-07-09 | $41.74 | $41.86 | $41.66 | $41.84 | $36.44 | 1,250,893 |
2019-07-08 | $41.65 | $41.87 | $41.58 | $41.81 | $36.42 | 991,356 |
2019-07-05 | $42.13 | $42.17 | $41.90 | $42.08 | $36.65 | 1,028,228 |
2019-07-03 | $42.04 | $42.16 | $42.03 | $42.10 | $36.67 | 751,345 |
2019-07-02 | $42.02 | $42.15 | $41.96 | $42.08 | $36.65 | 1,208,969 |
2019-07-01 | $42.00 | $42.05 | $41.75 | $41.87 | $36.47 | 1,221,031 |
2019-06-28 | $41.67 | $41.87 | $41.56 | $41.74 | $36.36 | 1,703,374 |
2019-06-27 | $41.47 | $41.57 | $41.37 | $41.41 | $36.07 | 1,267,445 |
2019-06-26 | $41.39 | $41.41 | $41.14 | $41.16 | $35.85 | 1,695,053 |
2019-06-25 | $41.09 | $41.21 | $40.96 | $40.98 | $35.70 | 1,164,760 |
2019-06-24 | $41.05 | $41.27 | $41.02 | $41.06 | $35.76 | 901,971 |
2019-06-21 | $41.11 | $41.32 | $41.03 | $41.10 | $35.80 | 2,861,412 |
2019-06-20 | $41.56 | $41.67 | $41.45 | $41.65 | $36.28 | 2,226,705 |
2019-06-19 | $41.61 | $41.62 | $41.40 | $41.42 | $36.08 | 1,186,067 |
2019-06-18 | $41.15 | $41.44 | $41.07 | $41.24 | $35.92 | 1,701,497 |
2019-06-17 | $41.00 | $41.04 | $40.60 | $40.64 | $35.40 | 1,121,781 |
2019-06-14 | $40.74 | $40.81 | $40.65 | $40.76 | $35.50 | 1,683,994 |
2019-06-13 | $41.19 | $41.20 | $40.98 | $41.05 | $35.76 | 1,178,663 |
2019-06-12 | $41.49 | $41.49 | $41.22 | $41.22 | $35.90 | 1,507,820 |
2019-06-11 | $41.88 | $41.90 | $41.72 | $41.75 | $36.37 | 1,232,216 |
2019-06-10 | $41.58 | $41.80 | $41.55 | $41.64 | $36.27 | 959,944 |
2019-06-07 | $41.45 | $41.60 | $41.40 | $41.46 | $36.11 | 1,411,657 |
2019-06-06 | $41.03 | $41.26 | $40.91 | $41.18 | $35.87 | 1,575,097 |
2019-06-05 | $41.11 | $41.18 | $40.96 | $41.14 | $35.83 | 1,450,055 |
2019-06-04 | $41.09 | $41.26 | $40.98 | $41.19 | $35.88 | 1,873,240 |
2019-06-03 | $40.87 | $40.96 | $40.74 | $40.84 | $35.57 | 1,837,347 |
2019-05-31 | $40.56 | $40.83 | $40.50 | $40.77 | $35.51 | 2,017,618 |
2019-05-30 | $41.33 | $41.43 | $41.20 | $41.29 | $35.97 | 1,927,319 |
2019-05-29 | $41.17 | $41.58 | $41.17 | $41.56 | $36.20 | 2,005,016 |
2019-05-28 | $41.70 | $41.83 | $41.56 | $41.56 | $36.20 | 1,573,296 |
2019-05-24 | $41.96 | $42.06 | $41.87 | $42.00 | $36.58 | 978,366 |
2019-05-23 | $41.69 | $41.83 | $41.51 | $41.81 | $36.42 | 1,777,676 |
2019-05-22 | $41.55 | $41.84 | $41.55 | $41.70 | $36.32 | 1,583,545 |
2019-05-21 | $41.66 | $41.83 | $41.57 | $41.68 | $36.30 | 1,550,428 |
2019-05-20 | $41.31 | $41.50 | $41.24 | $41.42 | $36.08 | 1,857,738 |
2019-05-17 | $41.58 | $41.83 | $41.55 | $41.61 | $36.24 | 1,784,055 |
2019-05-16 | $42.15 | $42.37 | $42.13 | $42.23 | $36.78 | 1,561,847 |
2019-05-15 | $42.22 | $42.67 | $42.13 | $42.56 | $36.64 | 1,593,262 |
2019-05-14 | $42.16 | $42.34 | $42.05 | $42.15 | $36.28 | 1,500,228 |
2019-05-13 | $42.26 | $42.37 | $42.00 | $42.07 | $36.22 | 1,615,734 |
2019-05-10 | $42.56 | $42.97 | $42.40 | $42.86 | $36.90 | 1,450,751 |
2019-05-09 | $42.20 | $42.82 | $42.12 | $42.78 | $36.83 | 2,214,138 |
2019-05-08 | $42.87 | $43.00 | $42.79 | $42.84 | $36.88 | 2,055,814 |
2019-05-07 | $43.28 | $43.29 | $43.02 | $43.15 | $37.15 | 2,457,157 |
2019-05-06 | $43.39 | $43.87 | $43.33 | $43.79 | $37.70 | 2,412,596 |
2019-05-03 | $44.53 | $44.93 | $44.49 | $44.70 | $38.48 | 2,373,920 |
2019-05-02 | $43.50 | $43.64 | $43.40 | $43.47 | $37.42 | 2,154,313 |
2019-05-01 | $43.52 | $43.62 | $43.19 | $43.20 | $37.19 | 2,108,319 |
2019-04-30 | $43.27 | $43.63 | $43.18 | $43.57 | $37.51 | 1,825,547 |
2019-04-29 | $43.14 | $43.38 | $43.14 | $43.30 | $37.27 | 1,250,505 |
2019-04-26 | $43.07 | $43.09 | $42.95 | $43.07 | $37.08 | 1,025,766 |
2019-04-25 | $42.52 | $42.85 | $42.48 | $42.76 | $36.81 | 1,607,331 |
2019-04-24 | $42.86 | $42.88 | $42.71 | $42.83 | $36.87 | 1,134,253 |
2019-04-23 | $43.06 | $43.23 | $43.01 | $43.15 | $37.15 | 1,144,716 |
2019-04-22 | $43.09 | $43.31 | $43.02 | $43.22 | $37.21 | 695,354 |
2019-04-18 | $43.34 | $43.39 | $43.24 | $43.25 | $37.23 | 917,421 |
2019-04-17 | $43.63 | $43.63 | $43.33 | $43.46 | $37.41 | 1,443,102 |
2019-04-16 | $43.33 | $43.44 | $43.18 | $43.33 | $37.30 | 1,297,569 |
2019-04-15 | $43.04 | $43.04 | $42.82 | $42.89 | $36.92 | 907,951 |
2019-04-12 | $43.16 | $43.27 | $43.00 | $43.04 | $37.05 | 1,618,170 |
2019-04-11 | $42.66 | $42.75 | $42.47 | $42.59 | $36.66 | 1,388,014 |
2019-04-10 | $42.62 | $42.69 | $42.25 | $42.54 | $36.62 | 4,159,945 |
2019-04-09 | $42.77 | $42.79 | $42.56 | $42.63 | $36.70 | 1,624,762 |
2019-04-08 | $42.45 | $42.58 | $42.33 | $42.56 | $36.64 | 1,140,055 |
2019-04-05 | $42.60 | $42.66 | $42.42 | $42.48 | $36.57 | 1,407,362 |
2019-04-04 | $42.18 | $42.44 | $42.18 | $42.30 | $36.41 | 1,447,068 |
2019-04-03 | $42.61 | $42.72 | $42.50 | $42.55 | $36.63 | 2,406,089 |
2019-04-02 | $42.16 | $42.30 | $42.07 | $42.15 | $36.28 | 2,877,449 |
2019-04-01 | $41.39 | $41.84 | $41.36 | $41.76 | $35.95 | 3,113,347 |
2019-03-29 | $40.68 | $40.71 | $40.42 | $40.58 | $34.93 | 1,968,053 |
2019-03-28 | $40.38 | $40.52 | $40.28 | $40.51 | $34.87 | 2,618,924 |
2019-03-27 | $40.59 | $40.72 | $40.31 | $40.65 | $34.99 | 2,269,798 |
2019-03-26 | $40.56 | $40.64 | $40.41 | $40.58 | $34.93 | 1,508,336 |
2019-03-25 | $40.56 | $40.66 | $40.35 | $40.43 | $34.80 | 2,316,205 |
2019-03-22 | $40.66 | $40.72 | $40.34 | $40.42 | $34.80 | 2,574,343 |
2019-03-21 | $41.20 | $41.27 | $40.99 | $41.07 | $35.36 | 3,258,585 |
2019-03-20 | $41.33 | $41.46 | $41.19 | $41.21 | $35.48 | 1,949,505 |
2019-03-19 | $41.49 | $41.61 | $41.31 | $41.38 | $35.62 | 2,119,529 |
2019-03-18 | $41.42 | $41.57 | $41.31 | $41.53 | $35.75 | 2,314,934 |
2019-03-15 | $41.13 | $41.47 | $41.13 | $41.41 | $35.65 | 2,898,178 |
2019-03-14 | $41.14 | $41.28 | $41.02 | $41.14 | $35.42 | 2,359,268 |
2019-03-13 | $40.98 | $41.17 | $40.91 | $41.12 | $35.40 | 1,975,720 |
2019-03-12 | $41.00 | $41.13 | $40.98 | $41.07 | $35.36 | 1,232,669 |
2019-03-11 | $40.94 | $41.07 | $40.92 | $41.01 | $35.30 | 1,770,765 |
2019-03-08 | $40.65 | $40.91 | $40.65 | $40.87 | $35.18 | 1,631,019 |
2019-03-07 | $40.94 | $40.97 | $40.69 | $40.87 | $35.18 | 2,177,512 |
2019-03-06 | $41.08 | $41.14 | $40.92 | $40.97 | $35.27 | 1,071,511 |
2019-03-05 | $40.88 | $41.12 | $40.81 | $41.00 | $35.29 | 1,678,035 |
2019-03-04 | $40.70 | $40.79 | $40.51 | $40.68 | $35.02 | 2,050,117 |
2019-03-01 | $40.77 | $40.95 | $40.49 | $40.61 | $34.96 | 2,006,407 |
2019-02-28 | $40.87 | $41.15 | $40.78 | $40.83 | $35.15 | 2,357,442 |
2019-02-27 | $40.98 | $41.19 | $40.94 | $41.13 | $35.41 | 1,823,837 |
2019-02-26 | $40.54 | $40.85 | $40.52 | $40.76 | $35.09 | 1,667,636 |
2019-02-25 | $40.66 | $40.76 | $40.53 | $40.59 | $34.94 | 1,952,770 |
2019-02-22 | $40.72 | $40.77 | $40.60 | $40.71 | $35.05 | 1,601,319 |
2019-02-21 | $40.95 | $40.96 | $40.66 | $40.81 | $35.13 | 2,306,149 |
2019-02-20 | $41.84 | $42.22 | $41.77 | $42.13 | $35.36 | 3,107,851 |
2019-02-19 | $41.16 | $41.55 | $40.93 | $41.52 | $34.85 | 6,952,003 |
2019-02-15 | $42.79 | $42.92 | $42.65 | $42.80 | $35.92 | 1,562,106 |
2019-02-14 | $42.24 | $42.53 | $42.13 | $42.37 | $35.56 | 2,038,656 |
2019-02-13 | $42.55 | $42.68 | $42.30 | $42.33 | $35.53 | 1,592,385 |
2019-02-12 | $42.03 | $42.16 | $41.97 | $42.10 | $35.33 | 1,085,815 |
2019-02-11 | $41.81 | $41.92 | $41.65 | $41.68 | $34.98 | 1,515,942 |
2019-02-08 | $41.60 | $41.75 | $41.46 | $41.75 | $35.04 | 973,977 |
2019-02-07 | $42.00 | $42.10 | $41.61 | $41.82 | $35.10 | 1,048,233 |
2019-02-06 | $42.22 | $42.37 | $42.05 | $42.10 | $35.33 | 1,241,972 |
2019-02-05 | $42.17 | $42.37 | $42.09 | $42.34 | $35.53 | 901,948 |
2019-02-04 | $41.77 | $41.99 | $41.72 | $41.97 | $35.22 | 1,492,506 |
2019-02-01 | $41.58 | $41.95 | $41.53 | $41.71 | $35.01 | 1,496,688 |
2019-01-31 | $41.90 | $42.14 | $41.78 | $42.13 | $35.36 | 1,925,694 |
2019-01-30 | $42.57 | $42.68 | $42.32 | $42.48 | $35.65 | 1,880,048 |
2019-01-29 | $42.20 | $42.35 | $42.04 | $42.08 | $35.32 | 1,605,247 |
2019-01-28 | $41.53 | $41.69 | $41.44 | $41.62 | $34.93 | 1,331,524 |
2019-01-25 | $41.87 | $42.05 | $41.76 | $41.86 | $35.13 | 1,606,235 |
2019-01-24 | $41.17 | $41.47 | $41.17 | $41.41 | $34.75 | 1,410,517 |
2019-01-23 | $41.70 | $41.75 | $41.44 | $41.64 | $34.95 | 1,219,945 |
2019-01-22 | $41.41 | $41.57 | $41.25 | $41.38 | $34.73 | 2,288,119 |
2019-01-18 | $42.04 | $42.10 | $41.80 | $41.92 | $35.18 | 1,600,308 |
2019-01-17 | $41.15 | $41.54 | $41.14 | $41.49 | $34.82 | 1,632,850 |
2019-01-16 | $41.43 | $41.79 | $41.40 | $41.54 | $34.86 | 1,480,486 |
2019-01-15 | $40.95 | $41.26 | $40.81 | $41.22 | $34.59 | 1,962,618 |
2019-01-14 | $40.91 | $41.32 | $40.89 | $40.98 | $34.39 | 2,763,001 |
2019-01-11 | $41.29 | $41.66 | $41.21 | $41.42 | $34.76 | 2,055,921 |
2019-01-10 | $41.13 | $41.66 | $41.10 | $41.53 | $34.85 | 1,690,624 |
2019-01-09 | $41.46 | $41.57 | $41.13 | $41.44 | $34.78 | 2,733,753 |
2019-01-08 | $41.51 | $41.57 | $40.95 | $41.16 | $34.54 | 2,888,260 |
2019-01-07 | $41.04 | $41.26 | $40.86 | $41.05 | $34.45 | 2,212,255 |
2019-01-04 | $41.33 | $41.85 | $41.26 | $41.61 | $34.92 | 3,061,163 |
2019-01-03 | $40.53 | $40.77 | $40.29 | $40.43 | $33.93 | 1,479,404 |
2019-01-02 | $40.37 | $40.91 | $40.25 | $40.88 | $34.31 | 2,565,040 |
2018-12-31 | $41.17 | $41.41 | $40.85 | $41.11 | $34.50 | 1,719,904 |
2018-12-28 | $41.01 | $41.35 | $40.88 | $41.07 | $34.47 | 2,190,480 |
2018-12-27 | $40.30 | $40.70 | $39.85 | $40.70 | $34.16 | 3,242,731 |
2018-12-26 | $40.64 | $41.23 | $40.01 | $41.23 | $34.60 | 2,421,162 |
2018-12-24 | $40.54 | $40.88 | $40.28 | $40.37 | $33.88 | 1,771,123 |
2018-12-21 | $40.97 | $41.45 | $40.41 | $40.56 | $34.04 | 4,191,906 |
2018-12-20 | $41.15 | $41.29 | $40.74 | $40.98 | $34.39 | 4,317,403 |
2018-12-19 | $41.12 | $41.39 | $40.30 | $40.34 | $33.86 | 3,763,528 |
2018-12-18 | $41.17 | $41.28 | $40.67 | $40.79 | $34.23 | 1,923,031 |
2018-12-17 | $40.98 | $41.07 | $40.54 | $40.70 | $34.16 | 1,964,980 |
2018-12-14 | $40.69 | $41.09 | $40.69 | $40.90 | $34.33 | 1,246,958 |
2018-12-13 | $41.46 | $41.56 | $41.18 | $41.32 | $34.68 | 1,969,839 |
2018-12-12 | $41.38 | $41.77 | $41.26 | $41.35 | $34.70 | 2,489,213 |
2018-12-11 | $40.87 | $40.91 | $40.10 | $40.26 | $33.79 | 2,524,477 |
2018-12-10 | $40.74 | $40.86 | $39.99 | $40.41 | $33.91 | 3,089,840 |
2018-12-07 | $41.38 | $41.65 | $40.68 | $40.85 | $34.28 | 2,877,827 |
2018-12-06 | $40.80 | $41.01 | $39.58 | $41.01 | $34.42 | 5,616,368 |
2018-12-04 | $43.26 | $43.32 | $42.33 | $42.55 | $35.71 | 3,637,059 |
2018-12-03 | $43.47 | $43.60 | $43.28 | $43.47 | $36.48 | 2,189,182 |
2018-11-30 | $42.24 | $42.62 | $42.21 | $42.54 | $35.70 | 1,542,037 |
2018-11-29 | $42.72 | $42.99 | $42.69 | $42.81 | $35.93 | 1,519,557 |
2018-11-28 | $42.77 | $43.32 | $42.57 | $43.27 | $36.31 | 1,936,419 |
2018-11-27 | $42.88 | $43.04 | $42.68 | $42.85 | $35.96 | 1,571,290 |
2018-11-26 | $43.04 | $43.28 | $43.03 | $43.17 | $36.23 | 2,172,067 |
2018-11-23 | $41.92 | $41.94 | $41.71 | $41.74 | $35.03 | 775,619 |
2018-11-21 | $42.18 | $42.28 | $41.87 | $41.87 | $35.14 | 1,519,004 |
2018-11-20 | $41.26 | $41.39 | $40.96 | $41.05 | $34.45 | 1,539,763 |
2018-11-19 | $42.19 | $42.24 | $41.65 | $41.91 | $35.17 | 1,588,272 |
2018-11-16 | $41.83 | $42.28 | $41.77 | $42.24 | $35.45 | 1,909,948 |
2018-11-15 | $41.45 | $42.42 | $41.35 | $42.40 | $35.58 | 2,151,243 |
2018-11-14 | $42.10 | $42.10 | $41.34 | $41.77 | $35.06 | 1,899,480 |
2018-11-13 | $41.51 | $42.02 | $41.48 | $41.79 | $35.07 | 2,919,090 |
2018-11-12 | $41.24 | $41.24 | $40.80 | $40.88 | $34.31 | 1,609,572 |
2018-11-09 | $41.24 | $41.37 | $41.07 | $41.23 | $34.60 | 2,799,200 |
2018-11-08 | $42.26 | $42.41 | $41.79 | $41.93 | $35.19 | 1,586,592 |
2018-11-07 | $42.15 | $42.28 | $41.83 | $42.28 | $35.48 | 2,092,022 |
2018-11-06 | $41.58 | $41.79 | $41.53 | $41.79 | $35.07 | 2,043,037 |
2018-11-05 | $41.86 | $42.02 | $41.52 | $41.70 | $35.00 | 2,119,548 |
2018-11-02 | $42.33 | $42.36 | $41.73 | $41.96 | $35.22 | 2,120,454 |
2018-11-01 | $41.47 | $41.56 | $41.33 | $41.56 | $34.88 | 2,240,534 |
2018-10-31 | $41.16 | $41.38 | $41.07 | $41.09 | $34.48 | 2,499,429 |
2018-10-30 | $40.50 | $40.72 | $40.35 | $40.67 | $34.13 | 2,676,153 |
2018-10-29 | $40.93 | $41.04 | $39.94 | $40.18 | $33.72 | 4,054,451 |
2018-10-26 | $38.63 | $38.91 | $38.23 | $38.66 | $32.45 | 3,658,912 |
2018-10-25 | $38.99 | $39.31 | $38.85 | $39.14 | $32.85 | 3,032,662 |
2018-10-24 | $39.19 | $39.19 | $38.54 | $38.57 | $32.37 | 4,870,812 |
2018-10-23 | $39.71 | $39.80 | $39.26 | $39.40 | $33.07 | 8,433,196 |
2018-10-22 | $40.61 | $40.66 | $40.25 | $40.35 | $33.86 | 6,436,728 |
2018-10-19 | $40.64 | $40.76 | $40.37 | $40.46 | $33.96 | 9,964,672 |
2018-10-18 | $40.87 | $40.94 | $40.01 | $40.15 | $33.70 | 12,463,225 |
2018-10-17 | $41.38 | $41.84 | $41.20 | $41.53 | $34.85 | 1,490,838 |
2018-10-16 | $41.45 | $41.79 | $41.34 | $41.73 | $35.02 | 1,770,021 |
2018-10-15 | $41.64 | $42.03 | $41.59 | $41.76 | $35.05 | 1,887,958 |
2018-10-12 | $42.30 | $42.30 | $41.48 | $41.98 | $35.23 | 2,150,337 |
2018-10-11 | $42.54 | $42.56 | $41.59 | $41.78 | $35.06 | 3,867,541 |
2018-10-10 | $43.97 | $43.98 | $43.17 | $43.17 | $35.80 | 1,500,160 |
2018-10-09 | $43.42 | $43.65 | $43.21 | $43.50 | $36.08 | 1,296,825 |
2018-10-08 | $43.45 | $43.63 | $43.17 | $43.56 | $36.13 | 1,343,176 |
2018-10-05 | $44.13 | $44.13 | $43.70 | $43.82 | $36.34 | 1,221,954 |
2018-10-04 | $44.47 | $44.65 | $43.96 | $44.20 | $36.66 | 1,219,128 |
2018-10-03 | $43.99 | $44.30 | $43.89 | $44.16 | $36.62 | 1,301,937 |
2018-10-02 | $43.48 | $43.64 | $43.38 | $43.60 | $36.16 | 1,354,658 |
2018-10-01 | $44.00 | $44.20 | $43.98 | $44.11 | $36.58 | 997,444 |
2018-09-28 | $44.20 | $44.30 | $43.95 | $43.99 | $36.48 | 1,541,539 |
2018-09-27 | $45.18 | $45.28 | $44.85 | $44.88 | $37.22 | 1,427,244 |
2018-09-26 | $45.22 | $45.33 | $44.88 | $44.90 | $37.24 | 1,699,335 |
2018-09-25 | $44.95 | $45.04 | $44.72 | $44.76 | $37.12 | 1,242,373 |
2018-09-24 | $45.15 | $45.16 | $44.56 | $44.65 | $37.03 | 2,116,846 |
2018-09-21 | $44.93 | $45.06 | $44.81 | $44.92 | $37.25 | 887,088 |
2018-09-20 | $44.84 | $44.90 | $44.55 | $44.79 | $37.15 | 1,353,937 |
2018-09-19 | $44.01 | $44.33 | $43.97 | $44.19 | $36.65 | 1,191,592 |
2018-09-18 | $43.30 | $43.42 | $43.27 | $43.29 | $35.90 | 1,087,498 |
2018-09-17 | $43.68 | $43.72 | $43.49 | $43.53 | $36.10 | 780,098 |
2018-09-14 | $43.51 | $43.63 | $43.39 | $43.55 | $36.12 | 1,330,862 |
2018-09-13 | $43.54 | $43.67 | $43.47 | $43.61 | $36.17 | 1,767,044 |
2018-09-12 | $42.75 | $42.99 | $42.63 | $42.93 | $35.60 | 1,365,261 |
2018-09-11 | $42.53 | $42.92 | $42.46 | $42.81 | $35.50 | 1,293,230 |
2018-09-10 | $43.07 | $43.10 | $42.87 | $42.91 | $35.59 | 1,200,354 |
2018-09-07 | $42.82 | $43.01 | $42.79 | $42.82 | $35.51 | 1,477,198 |
2018-09-06 | $43.65 | $43.69 | $43.19 | $43.30 | $35.91 | 1,317,014 |
2018-09-05 | $43.99 | $44.10 | $43.68 | $43.78 | $36.31 | 1,248,822 |
2018-09-04 | $43.89 | $44.16 | $43.74 | $44.10 | $36.57 | 948,806 |
2018-08-31 | $44.10 | $44.22 | $43.86 | $44.01 | $36.50 | 1,073,982 |
2018-08-30 | $44.41 | $44.56 | $44.28 | $44.34 | $36.77 | 1,235,090 |
2018-08-29 | $44.87 | $45.13 | $44.81 | $45.09 | $37.39 | 1,022,985 |
2018-08-28 | $45.17 | $45.24 | $44.90 | $44.91 | $37.25 | 888,218 |
2018-08-27 | $44.81 | $45.40 | $44.81 | $45.33 | $37.59 | 907,659 |
2018-08-24 | $44.58 | $44.70 | $44.52 | $44.52 | $36.92 | 918,700 |
2018-08-23 | $44.58 | $44.71 | $44.41 | $44.48 | $36.89 | 1,533,821 |
2018-08-22 | $45.19 | $45.26 | $44.96 | $45.19 | $37.48 | 1,163,205 |
2018-08-21 | $45.04 | $45.25 | $44.96 | $45.09 | $37.39 | 1,079,737 |
2018-08-20 | $44.97 | $45.14 | $44.93 | $45.05 | $37.36 | 870,124 |
2018-08-17 | $44.66 | $45.02 | $44.57 | $44.92 | $37.25 | 950,379 |
2018-08-16 | $45.19 | $45.28 | $45.02 | $45.08 | $37.39 | 1,038,058 |
2018-08-15 | $45.36 | $45.36 | $45.05 | $45.27 | $37.13 | 1,680,941 |
2018-08-14 | $46.05 | $46.17 | $45.97 | $46.02 | $37.75 | 1,178,935 |
2018-08-13 | $46.16 | $46.30 | $45.93 | $45.99 | $37.72 | 1,177,493 |
2018-08-10 | $47.27 | $47.27 | $46.19 | $46.39 | $38.05 | 1,721,142 |
2018-08-09 | $47.27 | $47.32 | $46.91 | $46.97 | $38.53 | 893,168 |
2018-08-08 | $47.06 | $47.25 | $46.96 | $47.15 | $38.67 | 1,012,558 |
2018-08-07 | $47.04 | $47.13 | $46.70 | $46.74 | $38.34 | 930,291 |
2018-08-06 | $46.54 | $46.58 | $46.27 | $46.42 | $38.08 | 1,327,870 |
2018-08-03 | $47.13 | $47.29 | $47.07 | $47.19 | $38.71 | 1,236,179 |
2018-08-02 | $46.42 | $46.64 | $46.35 | $46.61 | $38.23 | 1,337,677 |
2018-08-01 | $47.58 | $47.78 | $47.39 | $47.41 | $38.89 | 1,264,810 |
2018-07-31 | $48.72 | $48.81 | $48.40 | $48.42 | $39.72 | 1,392,431 |
2018-07-30 | $48.15 | $48.40 | $48.11 | $48.17 | $39.51 | 1,093,971 |
2018-07-27 | $48.37 | $48.54 | $48.06 | $48.21 | $39.54 | 1,052,105 |
2018-07-26 | $48.31 | $48.41 | $48.00 | $48.04 | $39.40 | 938,397 |
2018-07-25 | $48.14 | $48.56 | $48.08 | $48.50 | $39.78 | 991,388 |
2018-07-24 | $48.67 | $48.87 | $48.35 | $48.41 | $39.71 | 1,378,958 |
2018-07-23 | $47.65 | $47.91 | $47.61 | $47.79 | $39.20 | 894,360 |
2018-07-20 | $47.24 | $47.48 | $47.16 | $47.38 | $38.86 | 866,349 |
2018-07-19 | $47.33 | $47.40 | $47.01 | $47.14 | $38.67 | 1,016,133 |
2018-07-18 | $47.18 | $47.52 | $47.09 | $47.43 | $38.90 | 1,524,711 |
2018-07-17 | $47.19 | $47.25 | $47.03 | $47.04 | $38.58 | 1,084,364 |
2018-07-16 | $47.20 | $47.58 | $47.16 | $47.50 | $38.96 | 993,219 |
2018-07-13 | $47.49 | $47.50 | $47.20 | $47.44 | $38.91 | 706,281 |
2018-07-12 | $47.50 | $47.61 | $47.31 | $47.55 | $39.00 | 1,288,020 |
2018-07-11 | $47.09 | $47.27 | $46.70 | $46.77 | $38.36 | 1,190,269 |
2018-07-10 | $47.36 | $47.54 | $47.32 | $47.45 | $38.92 | 1,198,784 |
2018-07-09 | $47.46 | $47.89 | $47.43 | $47.85 | $39.25 | 1,316,222 |
2018-07-06 | $46.62 | $47.18 | $46.51 | $47.14 | $38.67 | 1,050,832 |
2018-07-05 | $47.05 | $47.26 | $46.93 | $47.11 | $38.64 | 1,171,268 |
2018-07-03 | $46.87 | $46.93 | $46.71 | $46.73 | $38.33 | 1,328,457 |
2018-07-02 | $46.25 | $46.54 | $46.23 | $46.52 | $38.16 | 1,413,335 |
2018-06-29 | $47.40 | $47.67 | $47.11 | $47.14 | $38.67 | 1,553,557 |
2018-06-28 | $46.77 | $47.04 | $46.65 | $46.94 | $38.50 | 1,118,785 |
2018-06-27 | $47.20 | $47.36 | $46.55 | $46.57 | $38.20 | 1,586,665 |
2018-06-26 | $47.32 | $47.60 | $47.10 | $47.50 | $38.96 | 1,206,757 |
2018-06-25 | $47.24 | $47.32 | $47.00 | $47.16 | $38.68 | 1,575,183 |
2018-06-22 | $48.13 | $48.29 | $47.90 | $47.95 | $39.33 | 2,119,797 |
2018-06-21 | $47.77 | $47.81 | $47.28 | $47.42 | $38.90 | 1,674,776 |
2018-06-20 | $48.73 | $48.74 | $48.24 | $48.25 | $39.58 | 1,131,596 |
2018-06-19 | $47.92 | $48.20 | $47.75 | $48.09 | $39.44 | 1,606,877 |
2018-06-18 | $48.21 | $48.52 | $48.14 | $48.51 | $39.79 | 879,811 |
2018-06-15 | $48.54 | $48.64 | $48.35 | $48.51 | $39.79 | 1,417,736 |
2018-06-14 | $49.37 | $49.58 | $49.13 | $49.16 | $40.32 | 1,598,374 |
2018-06-13 | $49.63 | $49.64 | $49.30 | $49.30 | $40.44 | 1,110,469 |
2018-06-12 | $49.37 | $49.55 | $49.24 | $49.26 | $40.40 | 1,044,029 |
2018-06-11 | $48.83 | $49.45 | $48.83 | $49.29 | $40.43 | 1,949,517 |
2018-06-08 | $49.31 | $49.44 | $49.06 | $49.38 | $40.50 | 750,901 |
2018-06-07 | $49.52 | $49.63 | $49.24 | $49.32 | $40.45 | 884,351 |
2018-06-06 | $49.01 | $49.43 | $48.90 | $49.35 | $40.48 | 2,087,339 |
2018-06-05 | $48.95 | $49.00 | $48.62 | $48.72 | $39.96 | 825,503 |
2018-06-04 | $49.20 | $49.23 | $48.98 | $49.08 | $40.26 | 920,598 |
2018-06-01 | $48.84 | $48.96 | $48.65 | $48.77 | $40.00 | 1,294,240 |
2018-05-31 | $48.38 | $48.49 | $48.14 | $48.38 | $39.68 | 1,432,474 |
2018-05-30 | $48.04 | $48.77 | $48.04 | $48.64 | $39.90 | 1,510,840 |
2018-05-29 | $48.39 | $48.63 | $47.98 | $48.16 | $39.50 | 1,928,005 |
2018-05-25 | $49.07 | $49.28 | $49.00 | $49.14 | $40.31 | 960,075 |
2018-05-24 | $49.55 | $49.59 | $49.09 | $49.33 | $40.46 | 1,222,123 |
2018-05-23 | $50.02 | $50.07 | $49.55 | $49.76 | $40.81 | 1,401,730 |
2018-05-22 | $50.66 | $50.77 | $50.48 | $50.51 | $41.43 | 1,347,302 |
2018-05-21 | $49.86 | $50.11 | $49.84 | $49.97 | $40.99 | 798,463 |
2018-05-18 | $49.97 | $50.02 | $49.67 | $49.78 | $40.83 | 1,085,881 |
2018-05-17 | $49.64 | $49.80 | $49.45 | $49.64 | $40.72 | 1,202,534 |
2018-05-16 | $50.26 | $50.48 | $50.18 | $50.31 | $40.85 | 1,257,376 |
2018-05-15 | $50.34 | $50.49 | $50.12 | $50.19 | $40.76 | 1,335,977 |
2018-05-14 | $50.27 | $50.41 | $50.16 | $50.22 | $40.78 | 821,479 |
2018-05-11 | $50.38 | $50.45 | $50.15 | $50.18 | $40.75 | 1,100,489 |
2018-05-10 | $49.49 | $49.96 | $49.37 | $49.93 | $40.55 | 1,320,788 |
2018-05-09 | $49.07 | $49.61 | $49.06 | $49.54 | $40.23 | 1,538,434 |
2018-05-08 | $48.37 | $48.65 | $48.31 | $48.63 | $39.49 | 1,335,120 |
2018-05-07 | $48.82 | $48.95 | $48.71 | $48.79 | $39.62 | 1,441,368 |
2018-05-04 | $47.97 | $49.04 | $47.97 | $48.98 | $39.77 | 1,793,813 |
2018-05-03 | $49.95 | $49.98 | $49.26 | $49.84 | $40.47 | 1,838,970 |
2018-05-02 | $50.19 | $50.36 | $49.90 | $49.96 | $40.57 | 1,024,404 |
2018-05-01 | $50.20 | $50.20 | $49.91 | $50.13 | $40.71 | 871,658 |
2018-04-30 | $50.35 | $50.56 | $50.26 | $50.26 | $40.81 | 1,108,091 |
2018-04-27 | $49.91 | $50.33 | $49.89 | $50.23 | $40.79 | 925,019 |
2018-04-26 | $49.99 | $50.14 | $49.88 | $49.96 | $40.57 | 812,413 |
2018-04-25 | $49.93 | $50.29 | $49.74 | $50.12 | $40.70 | 1,277,799 |
2018-04-24 | $50.10 | $50.39 | $49.84 | $49.98 | $40.59 | 1,599,718 |
2018-04-23 | $49.86 | $50.03 | $49.77 | $49.95 | $40.56 | 1,283,491 |
2018-04-20 | $49.69 | $49.78 | $49.51 | $49.62 | $40.29 | 1,267,379 |
2018-04-19 | $49.47 | $49.73 | $49.36 | $49.41 | $40.12 | 1,710,478 |
2018-04-18 | $48.76 | $48.89 | $48.48 | $48.57 | $39.44 | 1,059,904 |
2018-04-17 | $48.98 | $49.00 | $48.78 | $48.84 | $39.66 | 965,125 |
2018-04-16 | $48.82 | $48.88 | $48.55 | $48.74 | $39.58 | 1,157,793 |
2018-04-13 | $49.60 | $49.60 | $49.05 | $49.13 | $39.90 | 1,471,579 |
2018-04-12 | $48.90 | $49.17 | $48.79 | $49.10 | $39.87 | 1,291,190 |
2018-04-11 | $48.80 | $48.80 | $48.39 | $48.40 | $39.30 | 1,309,431 |
2018-04-10 | $48.22 | $48.37 | $48.10 | $48.26 | $39.19 | 1,195,586 |
2018-04-09 | $47.76 | $48.16 | $47.60 | $47.73 | $38.76 | 1,316,490 |
2018-04-06 | $47.34 | $47.62 | $46.98 | $47.17 | $38.30 | 1,887,507 |
2018-04-05 | $47.58 | $47.87 | $47.53 | $47.74 | $38.77 | 2,159,625 |
2018-04-04 | $46.75 | $47.63 | $46.73 | $47.60 | $38.65 | 2,019,944 |
2018-04-03 | $47.30 | $47.46 | $46.99 | $47.45 | $38.53 | 1,849,858 |
2018-04-02 | $47.60 | $47.73 | $46.91 | $47.34 | $38.44 | 2,018,898 |
2018-03-29 | $47.45 | $47.81 | $47.23 | $47.67 | $38.71 | 2,412,976 |
2018-03-28 | $47.50 | $47.95 | $47.31 | $47.73 | $38.76 | 1,806,120 |
2018-03-27 | $48.38 | $48.39 | $47.40 | $47.61 | $38.66 | 2,286,783 |
2018-03-26 | $48.12 | $48.32 | $47.64 | $48.24 | $39.17 | 2,863,765 |
2018-03-23 | $47.81 | $48.01 | $47.30 | $47.30 | $38.41 | 2,916,487 |
2018-03-22 | $48.38 | $48.49 | $47.91 | $48.03 | $39.00 | 2,613,757 |
2018-03-21 | $49.43 | $49.65 | $49.09 | $49.34 | $40.07 | 1,291,866 |
2018-03-20 | $49.61 | $49.66 | $49.38 | $49.44 | $40.15 | 1,257,844 |
2018-03-19 | $49.65 | $49.67 | $49.17 | $49.43 | $40.14 | 1,204,049 |
2018-03-16 | $49.58 | $49.82 | $49.57 | $49.59 | $40.27 | 2,542,138 |
2018-03-15 | $48.98 | $49.43 | $48.96 | $49.25 | $39.99 | 1,176,544 |
2018-03-14 | $49.00 | $49.04 | $48.64 | $48.73 | $39.57 | 1,693,453 |
2018-03-13 | $49.40 | $49.51 | $48.92 | $49.04 | $39.82 | 1,423,610 |
2018-03-12 | $49.43 | $49.56 | $49.36 | $49.39 | $40.11 | 1,408,302 |
2018-03-09 | $49.26 | $49.60 | $49.19 | $49.55 | $40.24 | 1,311,390 |
2018-03-08 | $49.12 | $49.20 | $48.88 | $49.09 | $39.86 | 1,278,213 |
2018-03-07 | $49.11 | $49.31 | $48.79 | $49.24 | $39.99 | 1,217,350 |
2018-03-06 | $49.45 | $49.49 | $49.10 | $49.38 | $40.10 | 1,675,310 |
2018-03-05 | $48.69 | $49.47 | $48.62 | $49.31 | $40.04 | 1,556,258 |
2018-03-02 | $49.14 | $49.52 | $48.93 | $49.48 | $40.18 | 2,283,728 |
2018-03-01 | $49.93 | $50.00 | $49.27 | $49.60 | $40.28 | 2,673,610 |
2018-02-28 | $50.32 | $50.39 | $49.60 | $49.63 | $40.30 | 1,902,706 |
2018-02-27 | $50.46 | $50.68 | $50.15 | $50.16 | $40.73 | 2,137,296 |
2018-02-26 | $50.79 | $51.16 | $50.74 | $51.16 | $41.54 | 1,565,237 |
2018-02-23 | $50.96 | $51.26 | $50.93 | $51.23 | $41.60 | 1,392,970 |
2018-02-22 | $51.13 | $51.31 | $50.77 | $51.04 | $41.45 | 1,844,939 |
2018-02-21 | $52.32 | $52.93 | $52.18 | $52.18 | $41.52 | 1,987,459 |
2018-02-20 | $51.83 | $52.13 | $51.54 | $52.02 | $41.39 | 3,009,266 |
2018-02-16 | $53.67 | $54.16 | $53.62 | $53.83 | $42.83 | 1,681,528 |
2018-02-15 | $53.86 | $53.88 | $53.25 | $53.75 | $42.77 | 2,080,080 |
2018-02-14 | $52.33 | $53.31 | $52.29 | $53.20 | $42.33 | 1,806,235 |
2018-02-13 | $51.63 | $51.80 | $51.48 | $51.68 | $41.12 | 1,414,235 |
2018-02-12 | $50.98 | $51.66 | $50.79 | $51.38 | $40.88 | 2,054,924 |
2018-02-09 | $51.16 | $51.70 | $50.15 | $51.39 | $40.89 | 3,197,360 |
2018-02-08 | $52.33 | $52.34 | $50.85 | $50.85 | $40.46 | 2,723,401 |
2018-02-07 | $51.47 | $52.20 | $51.47 | $51.74 | $41.17 | 2,349,713 |
2018-02-06 | $51.09 | $52.52 | $50.97 | $52.35 | $41.65 | 3,959,482 |
2018-02-05 | $53.02 | $53.30 | $51.54 | $51.58 | $41.04 | 3,265,871 |
2018-02-02 | $53.73 | $53.78 | $53.21 | $53.29 | $42.40 | 1,617,615 |
2018-02-01 | $54.01 | $54.23 | $53.90 | $54.13 | $43.07 | 1,299,832 |
2018-01-31 | $54.14 | $54.28 | $53.85 | $53.91 | $42.90 | 1,548,181 |
2018-01-30 | $54.50 | $54.56 | $54.15 | $54.20 | $43.13 | 1,703,871 |
2018-01-29 | $54.64 | $54.95 | $54.61 | $54.74 | $43.56 | 1,628,217 |
2018-01-26 | $55.22 | $55.45 | $55.01 | $55.42 | $44.10 | 1,798,163 |
2018-01-25 | $55.60 | $55.60 | $55.07 | $55.12 | $43.86 | 1,517,042 |
2018-01-24 | $55.86 | $55.89 | $55.40 | $55.60 | $44.24 | 2,080,249 |
2018-01-23 | $55.37 | $55.56 | $55.26 | $55.46 | $44.13 | 2,032,417 |
2018-01-22 | $55.35 | $55.50 | $55.23 | $55.47 | $44.14 | 1,814,789 |
2018-01-19 | $55.10 | $55.36 | $55.10 | $55.36 | $44.05 | 3,266,078 |
2018-01-18 | $54.97 | $55.54 | $54.91 | $55.39 | $44.07 | 2,950,590 |
2018-01-17 | $54.96 | $55.70 | $54.83 | $55.62 | $44.26 | 2,682,720 |
2018-01-16 | $54.64 | $55.20 | $54.63 | $54.90 | $43.68 | 3,301,509 |
2018-01-12 | $54.38 | $54.88 | $54.35 | $54.83 | $43.63 | 2,119,722 |
2018-01-11 | $54.17 | $54.34 | $54.09 | $54.30 | $43.21 | 1,322,742 |
2018-01-10 | $53.88 | $54.18 | $53.70 | $53.92 | $42.90 | 2,724,483 |
2018-01-09 | $51.98 | $52.25 | $51.98 | $52.15 | $41.49 | 1,272,735 |
2018-01-08 | $51.63 | $51.85 | $51.62 | $51.75 | $41.18 | 1,255,309 |
2018-01-05 | $52.02 | $52.18 | $51.89 | $52.17 | $41.51 | 1,871,550 |
2018-01-04 | $52.05 | $52.31 | $52.03 | $52.26 | $41.58 | 2,857,377 |
2018-01-03 | $51.67 | $52.17 | $51.67 | $52.15 | $41.49 | 2,283,554 |
2018-01-02 | $52.00 | $52.44 | $51.89 | $52.41 | $41.70 | 2,119,621 |
2017-12-29 | $51.73 | $51.86 | $51.64 | $51.64 | $41.09 | 2,013,391 |
2017-12-28 | $51.38 | $51.55 | $51.36 | $51.52 | $40.99 | 1,207,341 |
2017-12-27 | $51.38 | $51.53 | $51.32 | $51.48 | $40.96 | 1,459,498 |
2017-12-26 | $51.41 | $51.72 | $51.41 | $51.52 | $40.99 | 1,407,406 |
2017-12-22 | $51.45 | $51.73 | $51.35 | $51.66 | $41.11 | 2,048,320 |
2017-12-21 | $51.11 | $51.52 | $51.07 | $51.47 | $40.95 | 2,968,890 |
2017-12-20 | $51.17 | $51.19 | $50.86 | $51.10 | $40.66 | 7,156,055 |
2017-12-19 | $50.58 | $50.69 | $50.41 | $50.54 | $40.21 | 874,682 |
2017-12-18 | $50.69 | $50.90 | $50.58 | $50.70 | $40.34 | 1,454,183 |
2017-12-15 | $50.25 | $50.31 | $50.09 | $50.17 | $39.92 | 1,374,212 |
2017-12-14 | $50.94 | $51.10 | $50.86 | $50.91 | $40.51 | 1,425,644 |
2017-12-13 | $51.46 | $51.71 | $51.38 | $51.44 | $40.93 | 2,272,404 |
2017-12-12 | $50.20 | $50.63 | $50.18 | $50.55 | $40.22 | 1,019,432 |
2017-12-11 | $49.93 | $50.28 | $49.93 | $50.20 | $39.94 | 1,830,084 |
2017-12-08 | $49.28 | $49.42 | $49.05 | $49.37 | $39.28 | 1,249,366 |
2017-12-07 | $48.46 | $48.92 | $48.42 | $48.82 | $38.85 | 1,201,265 |
2017-12-06 | $48.60 | $48.66 | $48.46 | $48.55 | $38.63 | 1,185,328 |
2017-12-05 | $49.26 | $49.34 | $49.04 | $49.08 | $39.05 | 1,151,586 |
2017-12-04 | $49.53 | $49.62 | $49.25 | $49.34 | $39.26 | 1,189,985 |
2017-12-01 | $49.55 | $49.74 | $49.16 | $49.56 | $39.43 | 1,770,869 |
2017-11-30 | $49.83 | $49.98 | $49.56 | $49.65 | $39.51 | 1,995,983 |
2017-11-29 | $49.86 | $50.07 | $49.50 | $49.79 | $39.62 | 1,701,696 |
2017-11-28 | $49.37 | $49.89 | $49.24 | $49.83 | $39.65 | 1,734,888 |
2017-11-27 | $49.23 | $49.40 | $49.04 | $49.04 | $39.02 | 929,735 |
2017-11-24 | $49.10 | $49.15 | $48.99 | $49.04 | $39.02 | 420,123 |
2017-11-22 | $49.18 | $49.26 | $48.97 | $49.18 | $39.13 | 1,168,898 |
2017-11-21 | $48.33 | $48.44 | $48.24 | $48.35 | $38.47 | 984,053 |
2017-11-20 | $48.34 | $48.41 | $48.23 | $48.34 | $38.46 | 767,923 |
2017-11-17 | $48.12 | $48.39 | $48.12 | $48.28 | $38.42 | 614,121 |
2017-11-16 | $48.40 | $48.45 | $48.16 | $48.27 | $38.41 | 712,096 |
2017-11-15 | $48.03 | $48.51 | $47.96 | $48.43 | $38.53 | 837,984 |
2017-11-14 | $48.04 | $48.37 | $48.02 | $48.32 | $38.45 | 905,375 |
2017-11-13 | $48.03 | $48.28 | $47.99 | $48.26 | $38.40 | 1,059,399 |
2017-11-10 | $48.75 | $48.96 | $48.67 | $48.72 | $38.77 | 1,159,840 |
2017-11-09 | $48.66 | $48.75 | $48.43 | $48.68 | $38.73 | 1,339,213 |
2017-11-08 | $48.27 | $48.45 | $48.20 | $48.35 | $38.47 | 1,208,776 |
2017-11-07 | $48.20 | $48.26 | $47.97 | $48.05 | $38.23 | 1,531,628 |
2017-11-06 | $48.19 | $48.30 | $48.06 | $48.26 | $38.40 | 717,371 |
2017-11-03 | $48.42 | $48.43 | $48.25 | $48.35 | $38.47 | 703,781 |
2017-11-02 | $48.25 | $48.38 | $48.14 | $48.35 | $38.47 | 1,383,752 |
2017-11-01 | $48.77 | $48.89 | $48.51 | $48.68 | $38.73 | 1,601,400 |
2017-10-31 | $48.94 | $48.94 | $48.70 | $48.77 | $38.81 | 1,104,807 |
2017-10-30 | $48.69 | $48.78 | $48.53 | $48.74 | $38.78 | 1,692,701 |
2017-10-27 | $49.11 | $49.28 | $48.94 | $49.18 | $39.13 | 1,055,230 |
2017-10-26 | $49.23 | $49.32 | $49.01 | $49.01 | $39.00 | 1,022,538 |
2017-10-25 | $49.37 | $49.47 | $48.93 | $49.17 | $39.12 | 1,628,351 |
2017-10-24 | $49.07 | $49.21 | $49.01 | $49.04 | $39.02 | 902,564 |
2017-10-23 | $49.15 | $49.25 | $48.84 | $48.88 | $38.89 | 1,061,523 |
2017-10-20 | $49.46 | $49.55 | $49.33 | $49.54 | $39.42 | 2,006,123 |
2017-10-19 | $49.05 | $49.23 | $48.99 | $49.19 | $39.14 | 1,770,749 |
2017-10-18 | $49.17 | $49.58 | $49.14 | $49.49 | $39.38 | 1,476,768 |
2017-10-17 | $49.19 | $49.19 | $48.95 | $49.11 | $39.08 | 1,356,922 |
2017-10-16 | $49.27 | $49.39 | $49.20 | $49.34 | $39.26 | 1,122,942 |
2017-10-13 | $49.36 | $49.42 | $49.03 | $49.23 | $39.17 | 1,509,260 |
2017-10-12 | $49.15 | $49.37 | $49.09 | $49.23 | $39.17 | 1,141,630 |
2017-10-11 | $50.01 | $50.06 | $49.79 | $50.00 | $39.38 | 1,359,331 |
2017-10-10 | $50.20 | $50.60 | $50.17 | $50.60 | $39.86 | 1,596,944 |
2017-10-09 | $49.72 | $49.76 | $49.52 | $49.59 | $39.06 | 609,050 |
2017-10-06 | $49.28 | $49.54 | $49.28 | $49.50 | $38.99 | 884,630 |
2017-10-05 | $49.32 | $49.73 | $49.31 | $49.68 | $39.13 | 1,044,432 |
2017-10-04 | $49.66 | $49.72 | $49.47 | $49.56 | $39.04 | 716,280 |
2017-10-03 | $49.25 | $49.58 | $49.23 | $49.55 | $39.03 | 914,755 |
2017-10-02 | $49.04 | $49.17 | $48.99 | $49.09 | $38.67 | 927,419 |
2017-09-29 | $49.05 | $49.56 | $49.05 | $49.41 | $38.92 | 882,340 |
2017-09-28 | $48.90 | $49.26 | $48.83 | $49.22 | $38.77 | 1,012,063 |
2017-09-27 | $49.08 | $49.09 | $48.80 | $48.88 | $38.50 | 1,032,550 |
2017-09-26 | $48.65 | $48.68 | $48.20 | $48.36 | $38.09 | 621,680 |
2017-09-25 | $48.72 | $48.89 | $48.31 | $48.47 | $38.18 | 832,728 |
2017-09-22 | $48.95 | $49.20 | $48.85 | $49.11 | $38.68 | 827,228 |
2017-09-21 | $49.05 | $49.14 | $48.93 | $48.98 | $38.58 | 720,220 |
2017-09-20 | $49.04 | $49.21 | $48.91 | $48.99 | $38.59 | 922,157 |
2017-09-19 | $48.95 | $49.35 | $48.87 | $49.24 | $38.79 | 1,262,083 |
2017-09-18 | $48.57 | $48.72 | $48.54 | $48.66 | $38.33 | 900,238 |
2017-09-15 | $48.11 | $48.24 | $48.06 | $48.19 | $37.96 | 1,222,470 |
2017-09-14 | $48.32 | $48.35 | $48.14 | $48.25 | $38.01 | 1,145,739 |
2017-09-13 | $48.61 | $48.67 | $48.27 | $48.34 | $38.08 | 1,009,878 |
2017-09-12 | $48.61 | $48.93 | $48.59 | $48.80 | $38.44 | 924,494 |
2017-09-11 | $48.07 | $48.60 | $48.06 | $48.47 | $38.18 | 946,548 |
2017-09-08 | $47.94 | $48.12 | $47.84 | $47.86 | $37.70 | 1,088,444 |
2017-09-07 | $47.86 | $47.86 | $47.27 | $47.46 | $37.38 | 989,293 |
2017-09-06 | $47.44 | $47.73 | $47.40 | $47.58 | $37.48 | 858,102 |
2017-09-05 | $48.09 | $48.12 | $47.46 | $47.66 | $37.54 | 1,465,677 |
2017-09-01 | $48.65 | $48.74 | $48.50 | $48.50 | $38.20 | 724,686 |
2017-08-31 | $48.55 | $48.58 | $48.20 | $48.40 | $38.12 | 1,273,936 |
2017-08-30 | $48.48 | $48.54 | $48.33 | $48.36 | $38.09 | 1,335,239 |
2017-08-29 | $47.89 | $48.16 | $47.82 | $48.08 | $37.87 | 1,370,499 |
2017-08-28 | $48.10 | $48.12 | $47.82 | $47.88 | $37.71 | 1,037,499 |
2017-08-25 | $47.93 | $48.06 | $47.58 | $47.77 | $37.63 | 1,312,838 |
2017-08-24 | $47.70 | $47.78 | $47.41 | $47.41 | $37.34 | 881,332 |
2017-08-23 | $47.34 | $47.53 | $47.32 | $47.44 | $37.37 | 1,064,898 |
2017-08-22 | $47.41 | $47.63 | $47.41 | $47.53 | $37.44 | 1,052,155 |
2017-08-21 | $47.30 | $47.40 | $47.16 | $47.32 | $37.27 | 1,075,726 |
2017-08-18 | $47.10 | $47.53 | $47.05 | $47.33 | $37.28 | 1,264,941 |
2017-08-17 | $47.49 | $47.70 | $47.20 | $47.21 | $37.19 | 1,395,684 |
2017-08-16 | $48.13 | $48.21 | $47.98 | $48.03 | $37.83 | 756,948 |
2017-08-15 | $47.98 | $48.04 | $47.83 | $47.91 | $37.74 | 920,046 |
2017-08-14 | $48.27 | $48.38 | $48.16 | $48.17 | $37.94 | 1,085,492 |
2017-08-11 | $47.88 | $47.99 | $47.68 | $47.77 | $37.63 | 1,402,462 |
2017-08-10 | $48.74 | $48.75 | $48.17 | $48.19 | $37.96 | 1,671,389 |
2017-08-09 | $49.51 | $49.77 | $49.47 | $49.69 | $39.14 | 1,406,371 |
2017-08-08 | $49.65 | $49.96 | $49.62 | $49.78 | $39.21 | 1,180,428 |
2017-08-07 | $50.06 | $50.07 | $49.85 | $49.92 | $39.32 | 622,456 |
2017-08-04 | $50.11 | $50.37 | $50.01 | $50.06 | $39.43 | 1,029,803 |
2017-08-03 | $50.07 | $50.17 | $49.90 | $50.06 | $39.43 | 1,187,598 |
2017-08-02 | $50.10 | $50.21 | $49.98 | $50.20 | $39.54 | 1,305,611 |
2017-08-01 | $50.78 | $50.86 | $50.50 | $50.80 | $39.62 | 1,029,803 |
2017-07-31 | $49.83 | $50.18 | $49.73 | $50.09 | $39.07 | 1,976,355 |
2017-07-28 | $48.64 | $49.00 | $48.58 | $48.90 | $38.14 | 2,270,558 |
2017-07-27 | $49.48 | $49.54 | $48.92 | $49.07 | $38.27 | 1,264,463 |
2017-07-26 | $49.14 | $49.39 | $49.05 | $49.36 | $38.50 | 1,657,228 |
2017-07-25 | $49.40 | $49.50 | $49.18 | $49.22 | $38.39 | 2,062,691 |
2017-07-24 | $48.04 | $48.31 | $47.90 | $48.22 | $37.61 | 1,320,178 |
2017-07-21 | $47.94 | $47.98 | $47.63 | $47.86 | $37.33 | 1,420,556 |
2017-07-20 | $48.10 | $48.18 | $48.04 | $48.11 | $37.52 | 1,490,351 |
2017-07-19 | $48.11 | $48.20 | $48.01 | $48.11 | $37.52 | 1,606,980 |
2017-07-18 | $47.84 | $48.06 | $47.77 | $48.06 | $37.48 | 997,749 |
2017-07-17 | $48.33 | $48.36 | $48.13 | $48.15 | $37.55 | 722,431 |
2017-07-14 | $47.80 | $48.30 | $47.76 | $48.21 | $37.60 | 1,358,796 |
2017-07-13 | $48.05 | $48.39 | $48.04 | $48.36 | $37.72 | 1,156,684 |
2017-07-12 | $47.98 | $48.20 | $47.91 | $48.18 | $37.58 | 1,406,344 |
2017-07-11 | $47.76 | $47.90 | $47.66 | $47.90 | $37.36 | 2,043,181 |
2017-07-10 | $47.52 | $47.70 | $47.47 | $47.65 | $37.16 | 1,572,483 |
2017-07-07 | $46.88 | $47.01 | $46.75 | $46.95 | $36.62 | 1,376,255 |
2017-07-06 | $47.04 | $47.34 | $47.01 | $47.01 | $36.66 | 1,422,955 |
2017-07-05 | $46.87 | $47.16 | $46.78 | $47.15 | $36.77 | 1,624,961 |
2017-07-03 | $46.93 | $47.27 | $46.88 | $47.24 | $36.84 | 1,371,470 |
2017-06-30 | $46.42 | $46.49 | $46.14 | $46.39 | $36.18 | 1,751,117 |
2017-06-29 | $46.71 | $46.81 | $46.37 | $46.53 | $36.29 | 5,372,797 |
2017-06-28 | $44.24 | $44.68 | $44.22 | $44.65 | $34.82 | 2,781,546 |
2017-06-27 | $43.95 | $44.21 | $43.87 | $44.11 | $34.40 | 1,715,441 |
2017-06-26 | $44.03 | $44.16 | $43.89 | $43.91 | $34.25 | 1,571,554 |
2017-06-23 | $43.48 | $43.49 | $43.29 | $43.36 | $33.82 | 1,158,129 |
2017-06-22 | $43.33 | $43.36 | $43.24 | $43.31 | $33.78 | 1,214,928 |
2017-06-21 | $43.56 | $43.62 | $43.43 | $43.47 | $33.90 | 1,368,214 |
2017-06-20 | $43.70 | $43.75 | $43.40 | $43.50 | $33.93 | 1,492,492 |
2017-06-19 | $44.09 | $44.22 | $44.03 | $44.18 | $34.46 | 1,172,356 |
2017-06-16 | $43.86 | $44.04 | $43.77 | $44.00 | $34.32 | 1,551,204 |
2017-06-15 | $43.71 | $43.91 | $43.67 | $43.81 | $34.17 | 1,510,514 |
2017-06-14 | $43.80 | $43.80 | $43.54 | $43.68 | $34.07 | 1,414,103 |
2017-06-13 | $43.83 | $43.91 | $43.66 | $43.86 | $34.21 | 1,145,321 |
2017-06-12 | $43.84 | $43.95 | $43.63 | $43.77 | $34.14 | 1,323,473 |
2017-06-09 | $44.26 | $44.38 | $44.01 | $44.21 | $34.48 | 2,017,575 |
2017-06-08 | $44.22 | $44.36 | $44.18 | $44.27 | $34.53 | 1,286,537 |
2017-06-07 | $44.19 | $44.29 | $44.05 | $44.27 | $34.53 | 1,285,634 |
2017-06-06 | $44.18 | $44.30 | $44.15 | $44.26 | $34.52 | 1,466,441 |
2017-06-05 | $44.00 | $44.07 | $43.91 | $43.91 | $34.25 | 952,562 |
2017-06-02 | $43.81 | $43.86 | $43.66 | $43.79 | $34.15 | 1,055,841 |
2017-06-01 | $43.73 | $43.82 | $43.54 | $43.81 | $34.17 | 1,440,016 |
2017-05-31 | $43.95 | $44.00 | $43.42 | $43.49 | $33.92 | 2,077,165 |
2017-05-30 | $43.51 | $43.55 | $43.36 | $43.41 | $33.86 | 1,244,513 |
2017-05-26 | $43.30 | $43.34 | $43.12 | $43.15 | $33.65 | 1,442,857 |
2017-05-25 | $43.46 | $43.47 | $43.30 | $43.38 | $33.83 | 1,337,384 |
2017-05-24 | $43.39 | $43.46 | $43.14 | $43.27 | $33.75 | 1,350,230 |
2017-05-23 | $43.54 | $43.60 | $43.33 | $43.44 | $33.88 | 1,536,291 |
2017-05-22 | $43.45 | $43.50 | $43.32 | $43.40 | $33.85 | 1,622,859 |
2017-05-19 | $43.19 | $43.45 | $43.18 | $43.35 | $33.81 | 1,857,552 |
2017-05-18 | $43.04 | $43.29 | $42.99 | $43.12 | $33.63 | 1,963,114 |
2017-05-17 | $43.54 | $43.54 | $43.04 | $43.10 | $33.61 | 2,556,006 |
2017-05-16 | $44.38 | $44.44 | $44.33 | $44.41 | $34.24 | 1,803,302 |
2017-05-15 | $44.00 | $44.26 | $43.99 | $44.23 | $34.10 | 1,883,335 |
2017-05-12 | $43.68 | $43.75 | $43.58 | $43.73 | $33.71 | 1,615,493 |
2017-05-11 | $43.59 | $43.64 | $43.47 | $43.57 | $33.59 | 2,781,886 |
2017-05-10 | $43.48 | $43.50 | $43.33 | $43.43 | $33.48 | 2,127,203 |
2017-05-09 | $43.09 | $43.15 | $42.86 | $42.91 | $33.08 | 2,309,492 |
2017-05-08 | $42.87 | $42.87 | $42.61 | $42.69 | $32.91 | 1,478,120 |
2017-05-05 | $42.68 | $42.71 | $42.52 | $42.68 | $32.91 | 1,682,490 |
2017-05-04 | $43.03 | $43.04 | $42.61 | $42.80 | $33.00 | 4,575,401 |
2017-05-03 | $41.41 | $41.72 | $41.37 | $41.62 | $32.09 | 1,751,726 |
2017-05-02 | $41.40 | $41.46 | $41.28 | $41.41 | $31.93 | 3,087,504 |
2017-05-01 | $41.25 | $41.41 | $41.21 | $41.28 | $31.83 | 1,027,946 |
2017-04-28 | $41.25 | $41.39 | $41.15 | $41.17 | $31.74 | 1,864,205 |
2017-04-27 | $41.50 | $41.50 | $41.25 | $41.43 | $31.94 | 1,520,628 |
2017-04-26 | $41.24 | $41.41 | $41.17 | $41.18 | $31.75 | 1,759,361 |
2017-04-25 | $41.20 | $41.39 | $41.15 | $41.24 | $31.79 | 2,075,488 |
2017-04-24 | $40.83 | $40.94 | $40.76 | $40.83 | $31.48 | 2,764,231 |
2017-04-21 | $40.11 | $40.14 | $39.89 | $39.94 | $30.79 | 1,405,391 |
2017-04-20 | $40.00 | $40.08 | $39.96 | $40.03 | $30.86 | 2,083,290 |
2017-04-19 | $39.94 | $40.05 | $39.63 | $39.73 | $30.63 | 2,413,384 |
2017-04-18 | $40.18 | $40.24 | $39.86 | $40.16 | $30.96 | 2,775,204 |
2017-04-17 | $40.25 | $40.64 | $40.23 | $40.59 | $31.29 | 1,544,016 |
2017-04-13 | $40.26 | $40.47 | $40.14 | $40.16 | $30.96 | 2,842,630 |
2017-04-12 | $41.10 | $41.13 | $40.89 | $40.97 | $31.59 | 1,292,598 |
2017-04-11 | $41.08 | $41.15 | $40.81 | $41.12 | $31.70 | 1,882,749 |
2017-04-10 | $40.92 | $41.00 | $40.72 | $40.82 | $31.47 | 1,422,419 |
2017-04-07 | $40.67 | $40.73 | $40.50 | $40.57 | $31.28 | 1,330,723 |
2017-04-06 | $40.61 | $40.83 | $40.54 | $40.65 | $31.34 | 1,807,362 |
2017-04-05 | $40.94 | $41.17 | $40.65 | $40.68 | $31.36 | 2,678,796 |
2017-04-04 | $40.49 | $40.56 | $40.37 | $40.50 | $31.22 | 1,522,648 |
2017-04-03 | $40.69 | $40.73 | $40.25 | $40.56 | $31.27 | 2,209,956 |
2017-03-31 | $40.93 | $40.98 | $40.78 | $40.82 | $31.47 | 1,625,899 |
2017-03-30 | $40.87 | $41.15 | $40.86 | $41.05 | $31.65 | 1,692,593 |
2017-03-29 | $40.72 | $40.97 | $40.71 | $40.86 | $31.50 | 1,623,107 |
2017-03-28 | $40.75 | $41.16 | $40.74 | $41.05 | $31.65 | 1,818,976 |
2017-03-27 | $40.50 | $40.78 | $40.41 | $40.69 | $31.37 | 2,366,455 |
2017-03-24 | $40.56 | $40.67 | $40.36 | $40.56 | $31.27 | 1,741,145 |
2017-03-23 | $40.45 | $40.63 | $40.43 | $40.55 | $31.26 | 2,164,617 |
2017-03-22 | $40.30 | $40.60 | $40.27 | $40.50 | $31.22 | 2,634,016 |
2017-03-21 | $41.15 | $41.21 | $40.59 | $40.64 | $31.33 | 2,746,117 |
2017-03-20 | $40.85 | $40.85 | $40.65 | $40.66 | $31.35 | 2,041,538 |
2017-03-17 | $41.13 | $41.20 | $40.78 | $40.91 | $31.54 | 2,367,023 |
2017-03-16 | $41.43 | $41.53 | $41.24 | $41.41 | $31.93 | 2,324,764 |
2017-03-15 | $40.86 | $41.17 | $40.85 | $41.15 | $31.73 | 1,917,280 |
2017-03-14 | $40.68 | $40.80 | $40.59 | $40.75 | $31.42 | 1,501,517 |
2017-03-13 | $41.05 | $41.27 | $41.01 | $41.16 | $31.73 | 2,070,930 |
2017-03-10 | $40.49 | $40.59 | $40.36 | $40.58 | $31.29 | 1,989,154 |
2017-03-09 | $40.70 | $40.70 | $40.51 | $40.57 | $31.28 | 1,883,778 |
2017-03-08 | $40.79 | $40.87 | $40.51 | $40.51 | $31.23 | 1,449,473 |
2017-03-07 | $40.57 | $40.65 | $40.50 | $40.57 | $31.28 | 1,260,445 |
2017-03-06 | $40.85 | $40.88 | $40.62 | $40.77 | $31.43 | 1,552,541 |
2017-03-03 | $40.94 | $41.09 | $40.86 | $41.01 | $31.62 | 1,643,807 |
2017-03-02 | $40.84 | $40.93 | $40.74 | $40.77 | $31.43 | 2,198,433 |
2017-03-01 | $40.69 | $41.00 | $40.69 | $40.84 | $31.49 | 2,652,566 |
2017-02-28 | $40.18 | $40.34 | $40.15 | $40.30 | $31.07 | 2,004,013 |
2017-02-27 | $40.29 | $40.47 | $40.23 | $40.36 | $31.12 | 2,040,163 |
2017-02-24 | $40.58 | $40.74 | $40.51 | $40.67 | $31.36 | 2,402,277 |
2017-02-23 | $41.23 | $41.28 | $40.87 | $41.02 | $31.63 | 2,682,683 |
2017-02-22 | $40.85 | $41.35 | $40.85 | $41.18 | $31.75 | 3,838,982 |
2017-02-21 | $41.33 | $41.67 | $41.31 | $41.58 | $31.26 | 7,483,296 |
2017-02-17 | $43.71 | $43.98 | $43.67 | $43.91 | $33.01 | 1,892,055 |
2017-02-16 | $44.08 | $44.15 | $43.89 | $44.11 | $33.16 | 1,955,253 |
2017-02-15 | $43.79 | $44.18 | $43.73 | $44.09 | $33.15 | 2,237,748 |
2017-02-14 | $43.31 | $43.57 | $43.29 | $43.51 | $32.71 | 1,664,075 |
2017-02-13 | $42.94 | $43.34 | $42.92 | $43.28 | $32.54 | 2,528,786 |
2017-02-10 | $42.79 | $43.07 | $42.77 | $42.97 | $32.30 | 1,484,623 |
2017-02-09 | $42.92 | $43.19 | $42.85 | $43.06 | $32.37 | 1,744,138 |
2017-02-08 | $42.48 | $42.62 | $42.20 | $42.58 | $32.01 | 1,868,846 |
2017-02-07 | $42.68 | $42.89 | $42.66 | $42.83 | $32.20 | 2,162,537 |
2017-02-06 | $42.60 | $42.87 | $42.60 | $42.76 | $32.15 | 4,395,154 |
2017-02-03 | $42.72 | $42.95 | $42.66 | $42.78 | $32.16 | 6,750,675 |
2017-02-02 | $42.61 | $42.66 | $42.33 | $42.46 | $31.92 | 2,379,206 |
2017-02-01 | $43.10 | $43.13 | $42.67 | $42.78 | $32.16 | 2,221,930 |
2017-01-31 | $42.99 | $43.04 | $42.46 | $42.60 | $32.03 | 1,681,037 |
2017-01-30 | $42.63 | $42.66 | $42.41 | $42.50 | $31.95 | 1,412,395 |
2017-01-27 | $43.10 | $43.14 | $42.91 | $42.96 | $32.30 | 1,353,866 |
2017-01-26 | $42.90 | $43.03 | $42.82 | $42.99 | $32.32 | 1,626,272 |
2017-01-25 | $42.65 | $42.85 | $42.58 | $42.83 | $32.20 | 1,415,726 |
2017-01-24 | $42.07 | $42.25 | $41.99 | $42.10 | $31.65 | 1,331,036 |
2017-01-23 | $41.59 | $41.93 | $41.56 | $41.88 | $31.49 | 1,394,139 |
2017-01-20 | $41.66 | $41.81 | $41.64 | $41.74 | $31.38 | 1,206,226 |
2017-01-19 | $41.83 | $41.92 | $41.49 | $41.67 | $31.33 | 2,159,483 |
2017-01-18 | $41.79 | $41.98 | $41.56 | $41.91 | $31.51 | 3,071,440 |
2017-01-17 | $41.70 | $41.72 | $41.15 | $41.18 | $30.96 | 1,988,952 |
2017-01-13 | $41.08 | $41.34 | $41.08 | $41.16 | $30.94 | 1,592,855 |
2017-01-12 | $41.26 | $41.34 | $41.04 | $41.18 | $30.96 | 1,318,293 |
2017-01-11 | $40.99 | $41.35 | $40.82 | $41.35 | $31.09 | 1,917,668 |
2017-01-10 | $40.79 | $41.07 | $40.71 | $40.75 | $30.64 | 1,764,194 |
2017-01-09 | $40.76 | $40.79 | $40.62 | $40.66 | $30.57 | 1,896,502 |
2017-01-06 | $41.05 | $41.27 | $41.04 | $41.15 | $30.94 | 2,313,263 |
2017-01-05 | $41.05 | $41.21 | $40.92 | $41.16 | $30.94 | 1,573,939 |
2017-01-04 | $41.01 | $41.30 | $40.84 | $41.28 | $31.03 | 1,398,653 |
2017-01-03 | $41.07 | $41.08 | $40.74 | $40.89 | $30.74 | 2,353,037 |
2016-12-30 | $40.28 | $40.40 | $40.12 | $40.18 | $30.21 | 1,743,461 |
2016-12-29 | $39.84 | $39.87 | $39.64 | $39.77 | $29.90 | 1,405,547 |
2016-12-28 | $40.01 | $40.08 | $39.76 | $39.77 | $29.90 | 1,167,003 |
2016-12-27 | $39.93 | $39.98 | $39.87 | $39.87 | $29.97 | 747,600 |
2016-12-23 | $39.69 | $39.92 | $39.58 | $39.87 | $29.97 | 1,477,661 |
2016-12-22 | $40.34 | $40.47 | $40.25 | $40.34 | $30.33 | 1,382,380 |
2016-12-21 | $40.58 | $40.62 | $40.43 | $40.52 | $30.46 | 1,393,066 |
2016-12-20 | $40.35 | $40.68 | $40.29 | $40.57 | $30.50 | 2,867,821 |
2016-12-19 | $40.79 | $41.00 | $40.67 | $40.89 | $30.74 | 2,041,221 |
2016-12-16 | $41.37 | $41.57 | $41.31 | $41.36 | $31.09 | 1,919,366 |
2016-12-15 | $41.53 | $41.69 | $41.36 | $41.39 | $31.12 | 2,618,335 |
2016-12-14 | $42.10 | $42.21 | $41.47 | $41.51 | $31.21 | 2,701,158 |
2016-12-13 | $41.86 | $42.17 | $41.67 | $42.06 | $31.62 | 4,343,205 |
2016-12-12 | $41.39 | $41.65 | $41.20 | $41.42 | $31.14 | 3,793,945 |
2016-12-09 | $42.46 | $42.65 | $42.35 | $42.64 | $32.06 | 2,326,116 |
2016-12-08 | $42.52 | $42.68 | $42.36 | $42.54 | $31.98 | 2,276,930 |
2016-12-07 | $42.40 | $43.07 | $42.36 | $42.96 | $32.30 | 3,757,543 |
2016-12-06 | $41.40 | $41.71 | $41.19 | $41.62 | $31.29 | 4,701,783 |
2016-12-05 | $39.77 | $40.00 | $39.74 | $39.86 | $29.97 | 1,990,815 |
2016-12-02 | $39.61 | $39.87 | $39.52 | $39.69 | $29.84 | 1,821,324 |
2016-12-01 | $39.40 | $39.73 | $39.35 | $39.54 | $29.73 | 2,059,586 |
2016-11-30 | $39.51 | $39.71 | $39.40 | $39.54 | $29.73 |