BTC iShares MSCI India ETF (INDA) Exchange: BATS
Data as of May 9, 2025
$53.91 ($0.37) 0.69%
BTC iShares MSCI India ETF - Daily Information
Click for more stock information on BTC iShares MSCI India ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $54.04 |
Previous Close | $53.91 |
High | $54.12 |
Low | $53.79 |
Adjusted Open | $54.04 |
Previous Adjusted Close | $53.91 |
Adjusted High | $54.12 |
Adjusted Low | $53.79 |
About BTC iShares MSCI India ETF (INDA)
The Fund seeks to track the investment results of the MSCI India Index (the “Underlying Index”), which is designed to measure the performance of equity securities of companies whose market capitalization, as calculated by the index provider, represents the large and mid-capitalization segments of the Indian securities market. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. The component companies include large- and mid-capitalization companies. The components of the Underlying Index are likely to change over time. The Fund may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund carries out its investment strategies by investing substantially all of its assets through a wholly-owned subsidiary in the Republic of Mauritius (the “Subsidiary”). The remaining assets will be invested directly by the Fund. The Subsidiary and the Fund generally will collectively invest at least 90% of the Fund's assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this prospectus (the “Prospectus”), means the Fund and/or the Subsidiary, as applicable. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI India ETF (INDA)
Historical Stock Data for BTC iShares MSCI India ETF (INDA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $54.04 | $54.12 | $53.79 | $53.91 | $53.91 | 4,990,972 |
2025-05-01 | $53.65 | $53.72 | $53.49 | $53.54 | $53.54 | 5,259,256 |
2025-04-30 | $53.46 | $53.78 | $53.29 | $53.57 | $53.57 | 7,088,124 |
2025-04-29 | $53.40 | $53.56 | $53.27 | $53.54 | $53.54 | 4,082,352 |
2025-04-28 | $53.59 | $53.62 | $53.12 | $53.29 | $53.29 | 7,111,406 |
2025-04-25 | $52.60 | $52.86 | $52.60 | $52.85 | $52.85 | 6,404,816 |
2025-04-24 | $53.26 | $53.77 | $53.16 | $53.74 | $53.74 | 4,285,858 |
2025-04-23 | $53.58 | $53.58 | $53.12 | $53.18 | $53.18 | 7,305,715 |
2025-04-22 | $53.45 | $53.70 | $53.33 | $53.50 | $53.50 | 10,236,819 |
2025-04-21 | $53.04 | $53.13 | $52.71 | $53.00 | $53.00 | 9,552,049 |
2025-04-17 | $52.05 | $52.55 | $52.05 | $52.26 | $52.26 | 9,225,529 |
2025-04-16 | $51.32 | $51.63 | $51.08 | $51.13 | $51.13 | 7,200,546 |
2025-04-15 | $51.40 | $51.58 | $51.03 | $51.13 | $51.13 | 18,598,058 |
2025-04-14 | $51.37 | $51.37 | $50.90 | $51.03 | $51.03 | 5,646,621 |
2025-04-11 | $50.12 | $50.79 | $50.03 | $50.76 | $50.76 | 11,175,609 |
2025-04-10 | $50.38 | $50.63 | $49.72 | $50.52 | $50.52 | 10,302,975 |
2025-04-09 | $48.90 | $51.33 | $48.55 | $51.22 | $51.22 | 25,535,753 |
2025-04-08 | $50.18 | $50.18 | $48.89 | $49.16 | $49.16 | 8,866,917 |
2025-04-07 | $48.96 | $49.96 | $48.67 | $49.13 | $49.13 | 16,810,676 |
2025-04-04 | $49.70 | $49.87 | $49.08 | $49.19 | $49.19 | 14,074,302 |
2025-04-03 | $51.01 | $51.36 | $51.01 | $51.18 | $51.18 | 12,136,712 |
2025-04-02 | $51.33 | $51.67 | $51.32 | $51.56 | $51.56 | 6,192,661 |
2025-04-01 | $50.86 | $51.15 | $50.84 | $51.05 | $51.05 | 4,158,379 |
2025-03-31 | $50.99 | $51.52 | $50.99 | $51.48 | $51.48 | 4,226,261 |
2025-03-28 | $51.57 | $51.67 | $51.23 | $51.28 | $51.28 | 7,358,380 |
2025-03-27 | $51.83 | $51.88 | $51.70 | $51.79 | $51.79 | 4,408,164 |
2025-03-26 | $51.60 | $51.66 | $51.40 | $51.40 | $51.40 | 8,792,186 |
2025-03-25 | $51.92 | $52.07 | $51.71 | $52.04 | $52.04 | 10,995,686 |
2025-03-24 | $52.07 | $52.15 | $52.02 | $52.12 | $52.12 | 5,524,496 |
2025-03-21 | $51.38 | $51.52 | $51.29 | $51.47 | $51.47 | 7,836,057 |
2025-03-20 | $50.65 | $50.82 | $50.53 | $50.76 | $50.76 | 4,600,345 |
2025-03-19 | $50.45 | $50.70 | $50.33 | $50.61 | $50.61 | 10,709,546 |
2025-03-18 | $49.98 | $49.98 | $49.76 | $49.88 | $49.88 | 7,200,048 |
2025-03-17 | $49.20 | $49.46 | $49.12 | $49.44 | $49.44 | 3,973,982 |
2025-03-14 | $48.84 | $48.91 | $48.72 | $48.91 | $48.91 | 4,968,148 |
2025-03-13 | $48.45 | $48.59 | $48.43 | $48.51 | $48.51 | 5,909,211 |
2025-03-12 | $48.69 | $48.77 | $48.53 | $48.73 | $48.73 | 6,623,141 |
2025-03-11 | $48.77 | $48.81 | $48.35 | $48.66 | $48.66 | 4,836,235 |
2025-03-10 | $48.45 | $48.53 | $48.18 | $48.36 | $48.36 | 6,233,317 |
2025-03-07 | $48.91 | $49.12 | $48.73 | $49.08 | $49.08 | 5,165,596 |
2025-03-06 | $49.00 | $49.23 | $48.90 | $48.94 | $48.94 | 8,058,600 |
2025-03-05 | $48.43 | $48.99 | $48.43 | $48.93 | $48.93 | 11,913,082 |
2025-03-04 | $47.81 | $48.07 | $47.60 | $47.85 | $47.85 | 5,547,114 |
2025-03-03 | $48.02 | $48.32 | $47.70 | $47.80 | $47.80 | 6,505,072 |
2025-02-28 | $47.92 | $48.49 | $47.65 | $48.10 | $48.10 | 7,127,120 |
2025-02-27 | $48.72 | $48.81 | $48.53 | $48.55 | $48.55 | 6,677,932 |
2025-02-26 | $49.05 | $49.26 | $49.02 | $49.02 | $49.02 | 7,363,817 |
2025-02-25 | $49.04 | $49.28 | $48.99 | $49.25 | $49.25 | 9,078,778 |
2025-02-24 | $49.22 | $49.30 | $49.15 | $49.26 | $49.26 | 5,240,640 |
2025-02-21 | $49.81 | $49.81 | $49.27 | $49.30 | $49.30 | 8,215,097 |
2025-02-20 | $50.07 | $50.19 | $49.93 | $50.08 | $50.08 | 5,752,177 |
2025-02-19 | $49.62 | $49.77 | $49.59 | $49.76 | $49.76 | 3,902,865 |
2025-02-18 | $49.49 | $49.69 | $49.49 | $49.58 | $49.58 | 7,321,685 |
2025-02-14 | $49.77 | $49.83 | $49.57 | $49.59 | $49.59 | 5,354,176 |
2025-02-13 | $50.03 | $50.42 | $49.99 | $50.39 | $50.39 | 7,071,010 |
2025-02-12 | $49.75 | $50.01 | $49.66 | $49.80 | $49.80 | 8,692,059 |
2025-02-11 | $50.20 | $50.24 | $50.08 | $50.14 | $50.14 | 4,847,667 |
2025-02-10 | $50.41 | $50.59 | $50.41 | $50.58 | $50.58 | 3,325,182 |
2025-02-07 | $50.78 | $50.84 | $50.40 | $50.50 | $50.50 | 5,697,279 |
2025-02-06 | $50.89 | $50.94 | $50.80 | $50.85 | $50.85 | 5,626,548 |
2025-02-05 | $51.26 | $51.31 | $51.15 | $51.28 | $51.28 | 2,659,293 |
2025-02-04 | $51.34 | $51.50 | $51.26 | $51.43 | $51.43 | 5,383,860 |
2025-02-03 | $50.51 | $50.97 | $50.51 | $50.90 | $50.90 | 4,275,775 |
2025-01-31 | $51.21 | $51.30 | $50.99 | $50.99 | $50.99 | 7,149,445 |
2025-01-30 | $50.73 | $51.00 | $50.73 | $50.95 | $50.95 | 5,894,996 |
2025-01-29 | $50.57 | $50.59 | $50.44 | $50.52 | $50.52 | 4,648,456 |
2025-01-28 | $50.05 | $50.18 | $49.97 | $50.17 | $50.17 | 3,214,811 |
2025-01-27 | $50.00 | $50.15 | $49.91 | $50.09 | $50.09 | 6,545,855 |
2025-01-24 | $50.78 | $50.79 | $50.64 | $50.68 | $50.68 | 7,540,677 |
2025-01-23 | $51.01 | $51.14 | $50.96 | $51.09 | $51.09 | 4,430,912 |
2025-01-22 | $50.68 | $50.71 | $50.58 | $50.62 | $50.62 | 5,556,701 |
2025-01-21 | $50.73 | $50.87 | $50.70 | $50.83 | $50.83 | 7,076,838 |
2025-01-17 | $51.11 | $51.29 | $51.02 | $51.18 | $51.18 | 5,475,162 |
2025-01-16 | $51.24 | $51.27 | $51.04 | $51.05 | $51.05 | 3,780,984 |
2025-01-15 | $51.32 | $51.42 | $51.24 | $51.28 | $51.28 | 3,905,108 |
2025-01-14 | $51.00 | $51.03 | $50.78 | $50.93 | $50.93 | 4,204,976 |
2025-01-13 | $50.36 | $50.65 | $50.36 | $50.65 | $50.65 | 6,515,945 |
2025-01-10 | $51.49 | $51.57 | $51.15 | $51.21 | $51.21 | 5,755,516 |
2025-01-08 | $52.34 | $52.38 | $52.21 | $52.33 | $52.33 | 3,481,532 |
2025-01-07 | $52.75 | $52.83 | $52.41 | $52.43 | $52.43 | 5,840,249 |
2025-01-06 | $52.65 | $52.82 | $52.56 | $52.64 | $52.64 | 5,532,256 |
2025-01-03 | $53.31 | $53.46 | $53.30 | $53.37 | $53.37 | 3,973,289 |
2025-01-02 | $53.58 | $53.68 | $53.35 | $53.40 | $53.40 | 5,787,972 |
2024-12-31 | $52.70 | $52.78 | $52.59 | $52.64 | $52.64 | 2,907,282 |
2024-12-30 | $52.74 | $52.74 | $52.53 | $52.65 | $52.65 | 3,240,434 |
2024-12-27 | $53.00 | $53.12 | $52.91 | $53.10 | $53.10 | 3,244,956 |
2024-12-26 | $53.17 | $53.25 | $53.10 | $53.25 | $53.25 | 1,586,199 |
2024-12-24 | $53.17 | $53.39 | $53.15 | $53.39 | $53.39 | 1,589,982 |
2024-12-23 | $53.24 | $53.32 | $53.06 | $53.27 | $53.27 | 5,075,083 |
2024-12-20 | $53.14 | $53.63 | $53.13 | $53.42 | $53.42 | 8,176,753 |
2024-12-19 | $54.02 | $54.02 | $53.73 | $53.77 | $53.77 | 5,978,387 |
2024-12-18 | $54.31 | $54.44 | $53.53 | $53.59 | $53.59 | 7,271,983 |
2024-12-17 | $54.60 | $54.73 | $54.54 | $54.57 | $54.57 | 7,627,471 |
2024-12-16 | $55.51 | $55.66 | $55.51 | $55.55 | $55.15 | 4,721,715 |
2024-12-13 | $55.77 | $55.78 | $55.56 | $55.56 | $55.16 | 4,824,420 |
2024-12-12 | $55.43 | $55.43 | $55.28 | $55.30 | $54.90 | 7,484,861 |
2024-12-11 | $55.79 | $55.79 | $55.64 | $55.72 | $55.32 | 2,266,599 |
2024-12-10 | $55.57 | $55.59 | $55.44 | $55.51 | $55.11 | 3,896,827 |
2024-12-09 | $55.66 | $55.77 | $55.53 | $55.55 | $55.15 | 4,922,136 |
2024-12-06 | $55.73 | $55.85 | $55.60 | $55.67 | $55.27 | 4,916,446 |
2024-12-05 | $55.60 | $55.78 | $55.55 | $55.78 | $55.78 | 4,501,710 |
2024-12-04 | $55.08 | $55.20 | $55.06 | $55.17 | $55.17 | 3,229,303 |
2024-12-03 | $54.97 | $55.08 | $54.92 | $55.08 | $55.08 | 3,636,865 |
2024-12-02 | $54.84 | $54.91 | $54.71 | $54.87 | $54.87 | 3,251,864 |
2024-11-29 | $54.51 | $54.88 | $54.44 | $54.78 | $54.78 | 4,676,893 |
2024-11-27 | $54.98 | $55.00 | $54.68 | $54.89 | $54.89 | 3,603,859 |
2024-11-26 | $54.80 | $54.80 | $54.62 | $54.71 | $54.71 | 3,555,899 |
2024-11-25 | $54.82 | $54.95 | $54.70 | $54.88 | $54.88 | 9,049,461 |
2024-11-22 | $53.82 | $54.24 | $53.82 | $54.23 | $54.23 | 7,402,064 |
2024-11-21 | $53.13 | $53.20 | $52.89 | $53.19 | $53.19 | 6,067,041 |
2024-11-20 | $53.74 | $53.74 | $53.50 | $53.63 | $53.63 | 5,344,418 |
2024-11-19 | $53.32 | $53.65 | $53.25 | $53.57 | $53.57 | 4,932,973 |
2024-11-18 | $53.14 | $53.32 | $53.14 | $53.27 | $53.27 | 5,330,290 |
2024-11-15 | $53.40 | $53.40 | $52.94 | $53.02 | $53.02 | 4,131,228 |
2024-11-14 | $53.48 | $53.52 | $53.37 | $53.40 | $53.40 | 4,823,629 |
2024-11-13 | $53.34 | $53.35 | $53.07 | $53.27 | $53.27 | 7,971,952 |
2024-11-12 | $53.99 | $54.00 | $53.75 | $53.81 | $53.81 | 7,512,614 |
2024-11-11 | $54.47 | $54.60 | $54.47 | $54.54 | $54.54 | 2,656,464 |
2024-11-08 | $54.51 | $54.60 | $54.29 | $54.36 | $54.36 | 3,607,436 |
2024-11-07 | $55.03 | $55.03 | $54.66 | $54.94 | $54.94 | 5,216,482 |
2024-11-06 | $55.28 | $55.28 | $54.96 | $55.14 | $55.14 | 8,735,800 |
2024-11-05 | $54.60 | $54.75 | $54.60 | $54.75 | $54.75 | 4,810,246 |
2024-11-04 | $54.49 | $54.54 | $54.28 | $54.30 | $54.30 | 3,944,441 |
2024-11-01 | $54.87 | $55.12 | $54.82 | $54.86 | $54.86 | 5,100,950 |
2024-10-31 | $54.92 | $54.96 | $54.70 | $54.82 | $54.82 | 8,089,079 |
2024-10-30 | $55.06 | $55.14 | $54.96 | $54.99 | $54.99 | 4,357,916 |
2024-10-29 | $55.18 | $55.35 | $55.18 | $55.24 | $55.24 | 3,473,739 |
2024-10-28 | $55.00 | $55.20 | $55.00 | $55.17 | $55.17 | 5,575,211 |
2024-10-25 | $54.98 | $55.00 | $54.68 | $54.71 | $54.71 | 4,634,780 |
2024-10-24 | $55.42 | $55.44 | $55.31 | $55.41 | $55.41 | 4,252,010 |
2024-10-23 | $55.50 | $55.56 | $55.31 | $55.46 | $55.46 | 4,904,764 |
2024-10-22 | $55.62 | $55.74 | $55.48 | $55.59 | $55.59 | 4,037,602 |
2024-10-21 | $56.12 | $56.29 | $56.07 | $56.18 | $56.18 | 8,027,270 |
2024-10-18 | $56.73 | $56.73 | $56.50 | $56.56 | $56.56 | 5,016,315 |
2024-10-17 | $56.50 | $56.52 | $56.27 | $56.34 | $56.34 | 4,600,226 |
2024-10-16 | $57.06 | $57.09 | $56.94 | $57.05 | $57.05 | 1,976,735 |
2024-10-15 | $57.02 | $57.20 | $56.99 | $57.00 | $57.00 | 4,664,192 |
2024-10-14 | $57.26 | $57.32 | $57.17 | $57.32 | $57.32 | 2,336,369 |
2024-10-11 | $57.00 | $57.19 | $56.92 | $57.19 | $57.19 | 3,523,952 |
2024-10-10 | $57.17 | $57.17 | $56.97 | $57.10 | $57.10 | 3,756,746 |
2024-10-09 | $57.25 | $57.40 | $57.10 | $57.34 | $57.34 | 4,680,699 |
2024-10-08 | $57.16 | $57.19 | $56.96 | $57.08 | $57.08 | 6,188,239 |
2024-10-07 | $56.56 | $56.60 | $56.05 | $56.07 | $56.07 | 8,277,614 |
2024-10-04 | $57.08 | $57.21 | $57.00 | $57.10 | $57.10 | 5,886,077 |
2024-10-03 | $57.59 | $57.66 | $57.31 | $57.33 | $57.33 | 5,397,542 |
2024-10-02 | $58.22 | $58.25 | $57.80 | $58.01 | $58.01 | 5,704,736 |
2024-10-01 | $58.67 | $58.67 | $58.00 | $58.18 | $58.18 | 6,259,606 |
2024-09-30 | $58.58 | $58.58 | $58.35 | $58.53 | $58.53 | 4,624,007 |
2024-09-27 | $59.35 | $59.37 | $59.11 | $59.13 | $59.13 | 5,766,659 |
2024-09-26 | $59.49 | $59.49 | $59.10 | $59.20 | $59.20 | 4,135,785 |
2024-09-25 | $59.13 | $59.15 | $58.92 | $58.94 | $58.94 | 4,101,739 |
2024-09-24 | $59.11 | $59.12 | $58.88 | $58.89 | $58.89 | 7,121,991 |
2024-09-23 | $59.19 | $59.24 | $59.06 | $59.16 | $59.16 | 2,950,339 |
2024-09-20 | $58.65 | $58.83 | $58.57 | $58.74 | $58.74 | 5,085,777 |
2024-09-19 | $57.96 | $58.17 | $57.83 | $58.11 | $58.11 | 6,901,004 |
2024-09-18 | $57.77 | $58.07 | $57.64 | $57.66 | $57.66 | 4,614,404 |
2024-09-17 | $58.14 | $58.14 | $57.87 | $57.96 | $57.96 | 4,346,121 |
2024-09-16 | $58.04 | $58.14 | $57.95 | $58.13 | $58.13 | 4,502,235 |
2024-09-13 | $57.78 | $57.90 | $57.71 | $57.85 | $57.85 | 3,747,595 |
2024-09-12 | $57.56 | $57.77 | $57.54 | $57.76 | $57.76 | 4,840,545 |
2024-09-11 | $57.04 | $57.15 | $56.61 | $57.13 | $57.13 | 2,289,955 |
2024-09-10 | $57.21 | $57.21 | $56.95 | $57.04 | $57.04 | 3,217,891 |
2024-09-09 | $56.91 | $57.10 | $56.87 | $56.95 | $56.95 | 2,635,008 |
2024-09-06 | $56.89 | $56.95 | $56.48 | $56.51 | $56.51 | 5,968,116 |
2024-09-05 | $57.32 | $57.44 | $57.21 | $57.24 | $57.24 | 3,658,856 |
2024-09-04 | $57.41 | $57.61 | $57.41 | $57.55 | $57.55 | 3,586,694 |
2024-09-03 | $57.65 | $57.65 | $57.19 | $57.28 | $57.28 | 4,129,719 |
2024-08-30 | $57.53 | $57.75 | $57.50 | $57.72 | $57.72 | 5,411,367 |
2024-08-29 | $57.22 | $57.42 | $57.22 | $57.27 | $57.27 | 2,686,048 |
2024-08-28 | $57.21 | $57.24 | $57.06 | $57.15 | $57.15 | 2,497,695 |
2024-08-27 | $57.05 | $57.22 | $57.03 | $57.17 | $57.17 | 2,717,626 |
2024-08-26 | $57.33 | $57.37 | $57.14 | $57.19 | $57.19 | 2,267,258 |
2024-08-23 | $56.93 | $57.13 | $56.84 | $57.08 | $57.08 | 3,138,313 |
2024-08-22 | $56.92 | $56.92 | $56.72 | $56.78 | $56.78 | 3,486,316 |
2024-08-21 | $56.85 | $56.95 | $56.71 | $56.92 | $56.92 | 7,313,978 |
2024-08-20 | $56.70 | $56.76 | $56.57 | $56.59 | $56.59 | 3,961,950 |
2024-08-19 | $56.44 | $56.56 | $56.38 | $56.49 | $56.49 | 1,631,322 |
2024-08-16 | $56.19 | $56.41 | $56.09 | $56.37 | $56.37 | 2,669,546 |
2024-08-15 | $55.69 | $55.95 | $55.62 | $55.87 | $55.87 | 4,420,912 |
2024-08-14 | $55.38 | $55.43 | $55.26 | $55.37 | $55.37 | 2,236,390 |
2024-08-13 | $55.34 | $55.56 | $55.34 | $55.53 | $55.53 | 3,080,761 |
2024-08-12 | $55.78 | $55.84 | $55.64 | $55.67 | $55.67 | 2,648,086 |
2024-08-09 | $55.76 | $55.93 | $55.57 | $55.79 | $55.79 | 3,662,888 |
2024-08-08 | $55.50 | $55.82 | $55.44 | $55.77 | $55.77 | 4,547,033 |
2024-08-07 | $55.73 | $55.79 | $55.24 | $55.26 | $55.26 | 4,455,717 |
2024-08-06 | $54.88 | $55.29 | $54.82 | $55.07 | $55.07 | 4,600,458 |
2024-08-05 | $54.47 | $55.26 | $54.23 | $54.86 | $54.86 | 12,499,028 |
2024-08-02 | $56.27 | $56.41 | $56.08 | $56.26 | $56.26 | 4,922,891 |
2024-08-01 | $57.21 | $57.21 | $56.71 | $56.79 | $56.79 | 5,581,992 |
2024-07-31 | $57.15 | $57.50 | $57.15 | $57.42 | $57.42 | 6,295,586 |
2024-07-30 | $56.95 | $56.96 | $56.75 | $56.86 | $56.86 | 3,379,968 |
2024-07-29 | $56.93 | $56.93 | $56.71 | $56.84 | $56.84 | 3,545,826 |
2024-07-26 | $56.88 | $56.88 | $56.72 | $56.82 | $56.82 | 4,215,373 |
2024-07-25 | $55.63 | $55.95 | $55.63 | $55.77 | $55.77 | 3,780,112 |
2024-07-24 | $55.79 | $55.92 | $55.44 | $55.46 | $55.46 | 8,055,578 |
2024-07-23 | $56.18 | $56.19 | $55.52 | $55.75 | $55.75 | 7,766,307 |
2024-07-22 | $56.61 | $56.73 | $56.53 | $56.63 | $56.63 | 3,625,738 |
2024-07-19 | $56.47 | $56.49 | $56.15 | $56.18 | $56.18 | 5,613,570 |
2024-07-18 | $57.28 | $57.40 | $57.11 | $57.15 | $57.15 | 4,932,632 |
2024-07-17 | $57.18 | $57.22 | $57.09 | $57.09 | $57.09 | 3,052,875 |
2024-07-16 | $57.14 | $57.42 | $57.06 | $57.36 | $57.36 | 4,671,407 |
2024-07-15 | $57.14 | $57.20 | $57.05 | $57.16 | $57.16 | 4,484,540 |
2024-07-12 | $56.95 | $57.19 | $56.95 | $57.07 | $57.07 | 3,727,035 |
2024-07-11 | $56.95 | $56.99 | $56.83 | $56.89 | $56.89 | 3,453,396 |
2024-07-10 | $56.75 | $56.77 | $56.58 | $56.74 | $56.74 | 3,464,392 |
2024-07-09 | $56.81 | $56.92 | $56.77 | $56.85 | $56.85 | 3,226,969 |
2024-07-08 | $56.73 | $56.81 | $56.61 | $56.63 | $56.63 | 3,936,271 |
2024-07-05 | $56.74 | $56.76 | $56.50 | $56.66 | $56.66 | 3,324,721 |
2024-07-03 | $56.32 | $56.47 | $56.28 | $56.41 | $56.41 | 2,889,515 |
2024-07-02 | $56.14 | $56.22 | $56.01 | $56.17 | $56.17 | 4,079,480 |
2024-07-01 | $56.04 | $56.22 | $56.04 | $56.18 | $56.18 | 3,618,069 |
2024-06-28 | $55.86 | $55.92 | $55.69 | $55.78 | $55.78 | 3,301,197 |
2024-06-27 | $55.73 | $55.85 | $55.72 | $55.80 | $55.80 | 3,424,809 |
2024-06-26 | $55.34 | $55.34 | $55.13 | $55.22 | $55.22 | 3,473,747 |
2024-06-25 | $55.11 | $55.22 | $55.10 | $55.18 | $55.18 | 3,266,104 |
2024-06-24 | $55.07 | $55.30 | $55.02 | $55.13 | $55.13 | 3,767,745 |
2024-06-21 | $54.93 | $54.93 | $54.67 | $54.69 | $54.69 | 3,877,121 |
2024-06-20 | $55.05 | $55.08 | $54.82 | $54.95 | $54.95 | 4,731,797 |
2024-06-18 | $55.34 | $55.51 | $55.32 | $55.51 | $55.51 | 2,481,871 |
2024-06-17 | $55.22 | $55.31 | $55.12 | $55.25 | $55.25 | 5,976,961 |
2024-06-14 | $54.78 | $55.20 | $54.77 | $55.17 | $55.17 | 7,031,402 |
2024-06-13 | $54.72 | $54.74 | $54.51 | $54.60 | $54.60 | 4,750,975 |
2024-06-12 | $54.79 | $54.81 | $54.60 | $54.67 | $54.67 | 3,813,141 |
2024-06-11 | $54.30 | $54.30 | $54.05 | $54.26 | $54.26 | 4,044,821 |
2024-06-10 | $54.21 | $54.22 | $54.06 | $54.15 | $54.15 | 3,540,604 |
2024-06-07 | $54.19 | $54.19 | $53.95 | $53.99 | $53.99 | 5,696,705 |
2024-06-06 | $53.41 | $53.43 | $53.26 | $53.36 | $53.36 | 5,544,112 |
2024-06-05 | $52.73 | $53.13 | $52.70 | $53.12 | $53.12 | 11,097,400 |
2024-06-04 | $51.01 | $51.54 | $50.84 | $51.46 | $51.46 | 26,569,034 |
2024-06-03 | $54.81 | $54.86 | $54.59 | $54.80 | $54.80 | 13,613,085 |
2024-05-31 | $53.10 | $53.10 | $52.73 | $53.01 | $53.01 | 7,364,676 |
2024-05-30 | $53.00 | $53.08 | $52.93 | $53.03 | $53.03 | 4,686,042 |
2024-05-29 | $53.29 | $53.29 | $53.20 | $53.28 | $53.28 | 3,852,834 |
2024-05-28 | $53.75 | $53.81 | $53.49 | $53.56 | $53.56 | 3,911,382 |
2024-05-24 | $54.08 | $54.15 | $54.02 | $54.07 | $54.07 | 3,943,409 |
2024-05-23 | $54.07 | $54.07 | $53.73 | $53.81 | $53.81 | 6,980,913 |
2024-05-22 | $53.32 | $53.33 | $53.21 | $53.29 | $53.29 | 3,736,540 |
2024-05-21 | $53.24 | $53.31 | $53.17 | $53.21 | $53.21 | 3,565,029 |
2024-05-20 | $53.14 | $53.20 | $53.05 | $53.12 | $53.12 | 3,192,174 |
2024-05-17 | $52.86 | $53.00 | $52.79 | $52.97 | $52.97 | 3,252,289 |
2024-05-16 | $52.56 | $52.57 | $52.49 | $52.53 | $52.53 | 3,917,408 |
2024-05-15 | $52.25 | $52.35 | $52.16 | $52.33 | $52.33 | 3,750,450 |
2024-05-14 | $52.07 | $52.17 | $52.01 | $52.15 | $52.15 | 3,644,607 |
2024-05-13 | $51.71 | $51.83 | $51.71 | $51.72 | $51.72 | 2,995,835 |
2024-05-10 | $51.65 | $51.65 | $51.24 | $51.37 | $51.37 | 5,804,153 |
2024-05-09 | $51.55 | $51.61 | $51.48 | $51.57 | $51.57 | 5,793,874 |
2024-05-08 | $51.97 | $52.13 | $51.97 | $52.02 | $52.02 | 5,351,231 |
2024-05-07 | $51.80 | $51.98 | $51.75 | $51.91 | $51.91 | 4,871,145 |
2024-05-06 | $52.38 | $52.52 | $52.22 | $52.37 | $52.37 | 3,899,602 |
2024-05-03 | $52.64 | $52.74 | $52.52 | $52.73 | $52.73 | 5,585,125 |
2024-05-02 | $52.77 | $53.06 | $52.66 | $52.98 | $52.98 | 6,696,012 |
2024-05-01 | $52.47 | $52.63 | $52.33 | $52.41 | $52.41 | 4,162,065 |
2024-04-30 | $52.36 | $52.51 | $52.34 | $52.35 | $52.35 | 3,345,407 |
2024-04-29 | $52.46 | $52.58 | $52.41 | $52.53 | $52.53 | 3,995,461 |
2024-04-26 | $52.25 | $52.33 | $52.19 | $52.32 | $52.32 | 2,615,619 |
2024-04-25 | $52.12 | $52.31 | $51.93 | $52.29 | $52.29 | 5,915,468 |
2024-04-24 | $52.01 | $52.02 | $51.89 | $52.01 | $52.01 | 3,700,701 |
2024-04-23 | $51.89 | $52.05 | $51.77 | $52.01 | $52.01 | 3,852,682 |
2024-04-22 | $51.78 | $51.96 | $51.71 | $51.89 | $51.89 | 3,165,005 |
2024-04-19 | $51.10 | $51.35 | $51.10 | $51.33 | $51.33 | 4,544,424 |
2024-04-18 | $50.97 | $51.16 | $50.82 | $51.07 | $51.07 | 4,467,237 |
2024-04-17 | $51.25 | $51.25 | $50.91 | $50.97 | $50.97 | 7,475,968 |
2024-04-16 | $51.18 | $51.25 | $51.06 | $51.15 | $51.15 | 3,581,887 |
2024-04-15 | $51.71 | $51.82 | $51.22 | $51.26 | $51.26 | 4,698,508 |
2024-04-12 | $51.99 | $52.01 | $51.60 | $51.67 | $51.67 | 5,555,821 |
2024-04-11 | $52.17 | $52.37 | $51.96 | $52.35 | $52.35 | 8,662,353 |
2024-04-10 | $52.04 | $52.25 | $51.89 | $52.22 | $52.22 | 12,110,110 |
2024-04-09 | $52.39 | $52.45 | $52.17 | $52.42 | $52.42 | 5,921,475 |
2024-04-08 | $52.28 | $52.44 | $52.24 | $52.38 | $52.38 | 3,390,236 |
2024-04-05 | $51.82 | $52.08 | $51.79 | $52.02 | $52.02 | 3,751,331 |
2024-04-04 | $51.90 | $52.00 | $51.54 | $51.57 | $51.57 | 4,912,479 |
2024-04-03 | $51.60 | $51.78 | $51.52 | $51.68 | $51.68 | 4,459,632 |
2024-04-02 | $51.69 | $51.74 | $51.54 | $51.57 | $51.57 | 3,587,917 |
2024-04-01 | $51.85 | $51.86 | $51.45 | $51.49 | $51.49 | 3,566,254 |
2024-03-28 | $51.49 | $51.61 | $51.45 | $51.59 | $51.59 | 3,732,912 |
2024-03-27 | $51.06 | $51.13 | $50.97 | $51.09 | $51.09 | 3,844,340 |
2024-03-26 | $50.87 | $50.87 | $50.74 | $50.76 | $50.76 | 2,953,615 |
2024-03-25 | $50.52 | $50.60 | $50.51 | $50.54 | $50.54 | 1,710,347 |
2024-03-22 | $50.68 | $50.68 | $50.45 | $50.49 | $50.49 | 3,223,234 |
2024-03-21 | $50.81 | $50.82 | $50.52 | $50.53 | $50.53 | 5,023,412 |
2024-03-20 | $50.24 | $50.48 | $50.13 | $50.42 | $50.42 | 4,259,211 |
2024-03-19 | $50.25 | $50.25 | $50.01 | $50.14 | $50.14 | 5,776,181 |
2024-03-18 | $50.80 | $50.86 | $50.66 | $50.70 | $50.70 | 3,832,555 |
2024-03-15 | $50.85 | $50.85 | $50.42 | $50.52 | $50.52 | 8,612,337 |
2024-03-14 | $50.89 | $51.07 | $50.65 | $50.71 | $50.71 | 5,456,856 |
2024-03-13 | $50.70 | $50.70 | $50.29 | $50.43 | $50.43 | 9,791,578 |
2024-03-12 | $51.83 | $51.83 | $51.56 | $51.69 | $51.69 | 5,977,478 |
2024-03-11 | $52.00 | $52.00 | $51.82 | $51.90 | $51.90 | 5,286,711 |
2024-03-08 | $52.45 | $52.45 | $52.23 | $52.28 | $52.28 | 2,787,684 |
2024-03-07 | $52.19 | $52.33 | $52.10 | $52.29 | $52.29 | 4,421,147 |
2024-03-06 | $52.16 | $52.16 | $52.04 | $52.11 | $52.11 | 4,716,084 |
2024-03-05 | $51.86 | $51.93 | $51.68 | $51.72 | $51.72 | 3,145,113 |
2024-03-04 | $51.98 | $51.98 | $51.86 | $51.91 | $51.91 | 2,461,696 |
2024-03-01 | $51.92 | $51.98 | $51.77 | $51.92 | $51.92 | 5,002,104 |
2024-02-29 | $51.40 | $51.40 | $51.10 | $51.16 | $51.16 | 8,258,305 |
2024-02-28 | $51.09 | $51.11 | $50.81 | $51.06 | $51.06 | 6,698,379 |
2024-02-27 | $51.65 | $51.65 | $51.51 | $51.63 | $51.63 | 5,566,697 |
2024-02-26 | $51.58 | $51.61 | $51.50 | $51.56 | $51.56 | 2,859,216 |
2024-02-23 | $51.83 | $51.83 | $51.69 | $51.80 | $51.80 | 3,097,094 |
2024-02-22 | $51.64 | $51.73 | $51.51 | $51.73 | $51.73 | 4,207,883 |
2024-02-21 | $51.23 | $51.23 | $51.01 | $51.18 | $51.18 | 4,186,185 |
2024-02-20 | $51.61 | $51.61 | $51.43 | $51.56 | $51.56 | 5,872,616 |
2024-02-16 | $51.16 | $51.30 | $51.06 | $51.20 | $51.20 | 4,390,875 |
2024-02-15 | $50.97 | $51.08 | $50.87 | $51.08 | $51.08 | 4,124,052 |
2024-02-14 | $50.78 | $50.84 | $50.71 | $50.81 | $50.81 | 4,100,898 |
2024-02-13 | $50.06 | $50.17 | $49.82 | $49.97 | $49.97 | 5,275,287 |
2024-02-12 | $50.32 | $50.43 | $50.13 | $50.28 | $50.28 | 4,140,996 |
2024-02-09 | $50.64 | $50.74 | $50.44 | $50.72 | $50.72 | 3,825,408 |
2024-02-08 | $50.68 | $50.68 | $50.41 | $50.50 | $50.50 | 5,477,154 |
2024-02-07 | $50.88 | $50.99 | $50.76 | $50.89 | $50.89 | 3,683,979 |
2024-02-06 | $50.69 | $50.87 | $50.61 | $50.78 | $50.78 | 4,129,974 |
2024-02-05 | $50.09 | $50.19 | $49.98 | $50.11 | $50.11 | 3,863,542 |
2024-02-02 | $50.23 | $50.40 | $50.04 | $50.38 | $50.38 | 3,042,634 |
2024-02-01 | $50.08 | $50.24 | $49.90 | $50.23 | $50.23 | 5,987,889 |
2024-01-31 | $49.93 | $50.12 | $49.77 | $49.89 | $49.89 | 6,993,422 |
2024-01-30 | $49.36 | $49.54 | $49.30 | $49.52 | $49.52 | 4,162,490 |
2024-01-29 | $49.84 | $50.01 | $49.81 | $49.98 | $49.98 | 3,077,179 |
2024-01-26 | $49.12 | $49.38 | $49.03 | $49.19 | $49.19 | 2,127,241 |
2024-01-25 | $49.22 | $49.22 | $49.03 | $49.11 | $49.11 | 4,583,565 |
2024-01-24 | $49.26 | $49.39 | $49.16 | $49.20 | $49.20 | 7,674,487 |
2024-01-23 | $48.75 | $48.78 | $48.56 | $48.68 | $48.68 | 4,543,212 |
2024-01-22 | $49.74 | $49.95 | $49.60 | $49.77 | $49.77 | 3,527,892 |
2024-01-19 | $49.55 | $49.62 | $49.26 | $49.59 | $49.59 | 4,017,994 |
2024-01-18 | $49.01 | $49.15 | $48.92 | $49.08 | $49.08 | 3,679,155 |
2024-01-17 | $48.88 | $48.88 | $48.70 | $48.83 | $48.83 | 4,190,401 |
2024-01-16 | $49.88 | $49.88 | $49.35 | $49.40 | $49.40 | 5,433,412 |
2024-01-12 | $49.87 | $50.20 | $49.87 | $49.96 | $49.96 | 3,069,385 |
2024-01-11 | $49.26 | $49.30 | $48.94 | $49.19 | $49.19 | 2,478,022 |
2024-01-10 | $49.15 | $49.15 | $49.02 | $49.15 | $49.15 | 3,357,590 |
2024-01-09 | $48.88 | $49.04 | $48.74 | $48.85 | $48.85 | 2,776,053 |
2024-01-08 | $48.92 | $49.11 | $48.78 | $49.09 | $49.09 | 2,424,943 |
2024-01-05 | $49.25 | $49.37 | $49.06 | $49.09 | $49.09 | 3,118,745 |
2024-01-04 | $48.95 | $49.16 | $48.95 | $49.01 | $49.01 | 2,338,747 |
2024-01-03 | $48.58 | $48.67 | $48.45 | $48.59 | $48.59 | 2,744,982 |
2024-01-02 | $48.68 | $48.74 | $48.54 | $48.67 | $48.67 | 2,839,286 |
2023-12-29 | $48.89 | $48.94 | $48.73 | $48.81 | $48.81 | 4,500,100 |
2023-12-28 | $49.04 | $49.10 | $48.99 | $49.02 | $49.02 | 2,786,590 |
2023-12-27 | $48.90 | $48.92 | $48.76 | $48.84 | $48.84 | 2,593,397 |
2023-12-26 | $48.61 | $48.61 | $48.45 | $48.53 | $48.53 | 2,226,841 |
2023-12-22 | $48.34 | $48.39 | $48.23 | $48.36 | $48.36 | 2,253,284 |
2023-12-21 | $48.04 | $48.21 | $47.96 | $48.16 | $48.16 | 4,118,162 |
2023-12-20 | $47.74 | $47.79 | $47.38 | $47.40 | $47.40 | 5,566,637 |
2023-12-19 | $48.57 | $48.78 | $48.52 | $48.72 | $48.72 | 5,377,748 |
2023-12-18 | $48.44 | $48.50 | $48.30 | $48.46 | $48.46 | 3,077,810 |
2023-12-15 | $48.64 | $48.64 | $48.28 | $48.30 | $48.30 | 2,937,773 |
2023-12-14 | $48.17 | $48.35 | $48.10 | $48.35 | $48.35 | 4,338,839 |
2023-12-13 | $47.45 | $47.96 | $47.38 | $47.96 | $47.96 | 6,846,868 |
2023-12-12 | $47.27 | $47.40 | $47.12 | $47.38 | $47.38 | 4,212,513 |
2023-12-11 | $47.48 | $47.57 | $47.42 | $47.56 | $47.56 | 2,536,283 |
2023-12-08 | $47.30 | $47.34 | $47.18 | $47.31 | $47.31 | 1,896,371 |
2023-12-07 | $47.39 | $47.46 | $47.34 | $47.46 | $47.46 | 2,116,040 |
2023-12-06 | $47.49 | $47.51 | $47.27 | $47.34 | $47.34 | 2,997,426 |
2023-12-05 | $47.14 | $47.27 | $47.03 | $47.27 | $47.27 | 5,325,954 |
2023-12-04 | $46.98 | $47.02 | $46.75 | $46.84 | $46.84 | 4,106,470 |
2023-12-01 | $46.13 | $46.47 | $46.04 | $46.40 | $46.40 | 2,996,062 |
2023-11-30 | $45.89 | $46.03 | $45.21 | $46.02 | $46.02 | 3,980,088 |
2023-11-29 | $45.67 | $45.78 | $45.62 | $45.63 | $45.63 | 2,531,759 |
2023-11-28 | $45.32 | $45.53 | $45.32 | $45.49 | $45.49 | 2,917,230 |
2023-11-27 | $45.16 | $45.19 | $45.06 | $45.09 | $45.09 | 2,235,461 |
2023-11-24 | $45.10 | $45.19 | $45.08 | $45.19 | $45.19 | 673,448 |
2023-11-22 | $45.24 | $45.26 | $45.15 | $45.21 | $45.21 | 1,864,984 |
2023-11-21 | $45.04 | $45.17 | $45.03 | $45.06 | $45.06 | 3,206,184 |
2023-11-20 | $44.90 | $45.06 | $44.84 | $45.05 | $45.05 | 1,600,937 |
2023-11-17 | $45.06 | $45.11 | $45.00 | $45.05 | $45.05 | 1,941,963 |
2023-11-16 | $44.99 | $45.06 | $44.90 | $44.98 | $44.98 | 2,457,628 |
2023-11-15 | $44.98 | $45.03 | $44.87 | $44.94 | $44.94 | 3,390,882 |
2023-11-14 | $44.69 | $45.09 | $44.69 | $45.08 | $45.08 | 3,091,054 |
2023-11-13 | $44.36 | $44.49 | $44.26 | $44.42 | $44.42 | 2,943,776 |
2023-11-10 | $44.15 | $44.50 | $44.15 | $44.49 | $44.49 | 3,539,705 |
2023-11-09 | $44.29 | $44.29 | $44.03 | $44.04 | $44.04 | 2,064,348 |
2023-11-08 | $44.31 | $44.36 | $44.22 | $44.33 | $44.33 | 4,494,638 |
2023-11-07 | $44.13 | $44.25 | $44.05 | $44.21 | $44.21 | 2,395,252 |
2023-11-06 | $44.21 | $44.28 | $44.10 | $44.19 | $44.19 | 3,550,259 |
2023-11-03 | $43.98 | $44.20 | $43.86 | $44.15 | $44.15 | 2,602,893 |
2023-11-02 | $43.72 | $43.83 | $43.66 | $43.83 | $43.83 | 2,303,124 |
2023-11-01 | $43.12 | $43.44 | $43.11 | $43.40 | $43.40 | 3,393,637 |
2023-10-31 | $43.09 | $43.30 | $43.04 | $43.24 | $43.24 | 3,261,164 |
2023-10-30 | $43.24 | $43.42 | $43.22 | $43.33 | $43.33 | 2,538,463 |
2023-10-27 | $43.23 | $43.24 | $42.92 | $42.96 | $42.96 | 2,555,961 |
2023-10-26 | $42.79 | $42.88 | $42.67 | $42.73 | $42.73 | 2,968,082 |
2023-10-25 | $43.39 | $43.39 | $43.13 | $43.25 | $43.25 | 2,859,312 |
2023-10-24 | $43.63 | $43.83 | $43.63 | $43.75 | $43.75 | 1,987,897 |
2023-10-23 | $43.66 | $43.73 | $43.47 | $43.62 | $43.62 | 4,231,892 |
2023-10-20 | $44.19 | $44.21 | $43.98 | $43.98 | $43.98 | 2,283,234 |
2023-10-19 | $44.36 | $44.60 | $44.33 | $44.33 | $44.33 | 3,050,692 |
2023-10-18 | $44.46 | $44.46 | $44.20 | $44.22 | $44.22 | 3,553,221 |
2023-10-17 | $44.66 | $44.87 | $44.61 | $44.77 | $44.77 | 2,090,728 |
2023-10-16 | $44.63 | $44.82 | $44.50 | $44.76 | $44.76 | 2,316,090 |
2023-10-13 | $44.48 | $44.64 | $44.40 | $44.46 | $44.46 | 2,349,017 |
2023-10-12 | $44.55 | $44.55 | $44.26 | $44.32 | $44.32 | 4,815,722 |
2023-10-11 | $44.73 | $44.80 | $44.59 | $44.68 | $44.68 | 3,079,507 |
2023-10-10 | $44.47 | $44.68 | $44.41 | $44.59 | $44.59 | 2,824,945 |
2023-10-09 | $43.99 | $44.13 | $43.83 | $44.09 | $44.09 | 2,205,583 |
2023-10-06 | $44.22 | $44.65 | $44.20 | $44.58 | $44.58 | 2,109,245 |
2023-10-05 | $44.06 | $44.22 | $44.02 | $44.16 | $44.16 | 2,165,045 |
2023-10-04 | $43.93 | $43.93 | $43.73 | $43.87 | $43.87 | 3,419,178 |
2023-10-03 | $44.13 | $44.19 | $43.92 | $43.95 | $43.95 | 3,435,255 |
2023-10-02 | $44.27 | $44.29 | $44.07 | $44.21 | $44.21 | 3,691,522 |
2023-09-29 | $44.48 | $44.53 | $44.16 | $44.22 | $44.22 | 4,992,417 |
2023-09-28 | $44.19 | $44.30 | $44.10 | $44.25 | $44.25 | 3,781,187 |
2023-09-27 | $44.75 | $44.77 | $44.49 | $44.59 | $44.59 | 5,158,745 |
2023-09-26 | $44.50 | $44.50 | $44.31 | $44.32 | $44.32 | 2,624,414 |
2023-09-25 | $44.50 | $44.66 | $44.47 | $44.63 | $44.63 | 2,215,058 |
2023-09-22 | $44.59 | $44.68 | $44.44 | $44.48 | $44.48 | 2,600,494 |
2023-09-21 | $44.52 | $44.56 | $44.43 | $44.45 | $44.45 | 4,282,358 |
2023-09-20 | $45.07 | $45.19 | $44.86 | $44.88 | $44.88 | 3,627,192 |
2023-09-19 | $45.12 | $45.13 | $44.97 | $45.00 | $45.00 | 2,793,525 |
2023-09-18 | $45.10 | $45.19 | $45.01 | $45.17 | $45.17 | 2,468,509 |
2023-09-15 | $45.26 | $45.27 | $45.11 | $45.12 | $45.12 | 2,477,799 |
2023-09-14 | $45.27 | $45.33 | $45.20 | $45.25 | $45.25 | 2,948,634 |
2023-09-13 | $45.15 | $45.19 | $45.06 | $45.11 | $45.11 | 1,595,283 |
2023-09-12 | $45.12 | $45.15 | $44.98 | $45.06 | $45.06 | 3,523,427 |
2023-09-11 | $45.36 | $45.46 | $45.26 | $45.46 | $45.46 | 2,271,167 |
2023-09-08 | $44.89 | $45.03 | $44.82 | $45.02 | $45.02 | 2,517,132 |
2023-09-07 | $44.49 | $44.58 | $44.37 | $44.55 | $44.55 | 3,535,845 |
2023-09-06 | $44.34 | $44.46 | $44.15 | $44.17 | $44.17 | 1,930,764 |
2023-09-05 | $44.45 | $44.45 | $44.31 | $44.35 | $44.35 | 1,917,960 |
2023-09-01 | $44.24 | $44.35 | $44.15 | $44.24 | $44.24 | 2,102,995 |
2023-08-31 | $44.08 | $44.08 | $43.90 | $43.97 | $43.97 | 3,363,917 |
2023-08-30 | $44.15 | $44.18 | $44.05 | $44.13 | $44.13 | 2,130,906 |
2023-08-29 | $43.87 | $44.20 | $43.79 | $44.19 | $44.19 | 2,625,881 |
2023-08-28 | $43.90 | $43.98 | $43.86 | $43.88 | $43.88 | 2,531,783 |
2023-08-25 | $43.70 | $43.82 | $43.55 | $43.76 | $43.76 | 2,245,931 |
2023-08-24 | $43.98 | $44.01 | $43.77 | $43.77 | $43.77 | 2,227,302 |
2023-08-23 | $43.99 | $44.22 | $43.96 | $44.19 | $44.19 | 2,050,026 |
2023-08-22 | $43.76 | $43.78 | $43.49 | $43.51 | $43.51 | 2,052,675 |
2023-08-21 | $43.54 | $43.65 | $43.44 | $43.60 | $43.60 | 4,121,728 |
2023-08-18 | $43.17 | $43.39 | $43.13 | $43.33 | $43.33 | 3,385,826 |
2023-08-17 | $43.41 | $43.49 | $43.19 | $43.20 | $43.20 | 2,144,877 |
2023-08-16 | $43.40 | $43.59 | $43.32 | $43.36 | $43.36 | 2,676,199 |
2023-08-15 | $43.41 | $43.41 | $43.18 | $43.23 | $43.23 | 3,011,844 |
2023-08-14 | $43.34 | $43.50 | $43.30 | $43.47 | $43.47 | 4,010,439 |
2023-08-11 | $43.83 | $43.83 | $43.54 | $43.62 | $43.62 | 4,396,556 |
2023-08-10 | $44.07 | $44.17 | $43.81 | $43.87 | $43.87 | 1,966,071 |
2023-08-09 | $44.11 | $44.11 | $43.89 | $43.94 | $43.94 | 1,945,941 |
2023-08-08 | $44.06 | $44.06 | $43.76 | $43.93 | $43.93 | 1,604,029 |
2023-08-07 | $44.17 | $44.19 | $44.05 | $44.19 | $44.19 | 1,672,294 |
2023-08-04 | $43.97 | $44.19 | $43.86 | $44.03 | $44.03 | 2,375,126 |
2023-08-03 | $43.61 | $43.71 | $43.60 | $43.60 | $43.60 | 3,235,399 |
2023-08-02 | $43.95 | $43.95 | $43.63 | $43.71 | $43.71 | 3,043,410 |
2023-08-01 | $44.59 | $44.63 | $44.40 | $44.48 | $44.48 | 1,821,139 |
2023-07-31 | $44.63 | $44.76 | $44.55 | $44.76 | $44.76 | 2,614,250 |
2023-07-28 | $44.53 | $44.55 | $44.46 | $44.50 | $44.50 | 1,717,948 |
2023-07-27 | $44.64 | $44.64 | $44.21 | $44.23 | $44.23 | 3,350,819 |
2023-07-26 | $44.55 | $44.79 | $44.50 | $44.68 | $44.68 | 2,887,116 |
2023-07-25 | $44.51 | $44.59 | $44.50 | $44.51 | $44.51 | 1,485,742 |
2023-07-24 | $44.44 | $44.53 | $44.36 | $44.53 | $44.53 | 1,963,934 |
2023-07-21 | $44.50 | $44.51 | $44.35 | $44.36 | $44.36 | 1,574,856 |
2023-07-20 | $44.66 | $44.67 | $44.51 | $44.55 | $44.55 | 2,616,125 |
2023-07-19 | $44.76 | $44.77 | $44.61 | $44.65 | $44.65 | 1,791,999 |
2023-07-18 | $44.60 | $44.60 | $44.46 | $44.53 | $44.53 | 3,876,752 |
2023-07-17 | $44.39 | $44.58 | $44.36 | $44.56 | $44.56 | 2,125,376 |
2023-07-14 | $44.35 | $44.35 | $44.20 | $44.26 | $44.26 | 2,201,894 |
2023-07-13 | $44.14 | $44.21 | $44.06 | $44.17 | $44.17 | 6,161,563 |
2023-07-12 | $44.06 | $44.31 | $44.06 | $44.26 | $44.26 | 3,097,973 |
2023-07-11 | $43.92 | $43.97 | $43.80 | $43.97 | $43.97 | 2,441,269 |
2023-07-10 | $43.55 | $43.68 | $43.48 | $43.66 | $43.66 | 1,471,508 |
2023-07-07 | $43.48 | $43.70 | $43.46 | $43.60 | $43.60 | 1,981,983 |
2023-07-06 | $43.73 | $43.84 | $43.44 | $43.58 | $43.58 | 3,485,083 |
2023-07-05 | $43.92 | $43.92 | $43.75 | $43.77 | $43.77 | 1,602,051 |
2023-07-03 | $43.82 | $43.93 | $43.75 | $43.79 | $43.79 | 2,191,573 |
2023-06-30 | $43.59 | $43.81 | $43.58 | $43.70 | $43.70 | 2,182,131 |
2023-06-29 | $43.33 | $43.39 | $43.25 | $43.34 | $43.34 | 5,014,593 |
2023-06-28 | $43.31 | $43.36 | $43.20 | $43.35 | $43.35 | 2,878,465 |
2023-06-27 | $43.02 | $43.08 | $42.94 | $43.02 | $43.02 | 2,512,736 |
2023-06-26 | $42.79 | $42.82 | $42.72 | $42.77 | $42.77 | 1,268,181 |
2023-06-23 | $42.60 | $42.61 | $42.46 | $42.58 | $42.58 | 2,708,288 |
2023-06-22 | $42.88 | $43.00 | $42.82 | $42.96 | $42.96 | 1,913,364 |
2023-06-21 | $43.01 | $43.09 | $42.93 | $43.08 | $43.08 | 1,962,715 |
2023-06-20 | $43.11 | $43.12 | $42.91 | $43.01 | $43.01 | 1,571,572 |
2023-06-16 | $43.20 | $43.22 | $43.08 | $43.13 | $43.13 | 2,353,413 |
2023-06-15 | $42.76 | $43.01 | $42.70 | $43.01 | $43.01 | 3,061,339 |
2023-06-14 | $42.79 | $42.91 | $42.58 | $42.78 | $42.78 | 1,925,056 |
2023-06-13 | $42.59 | $42.68 | $42.56 | $42.64 | $42.64 | 2,362,515 |
2023-06-12 | $42.21 | $42.31 | $42.17 | $42.28 | $42.28 | 1,239,454 |
2023-06-09 | $41.99 | $42.18 | $41.99 | $42.11 | $42.11 | 906,200 |
2023-06-08 | $42.09 | $42.23 | $42.04 | $42.23 | $42.23 | 1,935,234 |
2023-06-07 | $42.42 | $42.43 | $42.27 | $42.33 | $42.33 | 1,586,584 |
2023-06-06 | $42.12 | $42.28 | $42.10 | $42.26 | $42.18 | 1,364,400 |
2023-06-05 | $42.12 | $42.17 | $42.05 | $42.16 | $42.08 | 2,136,045 |
2023-06-02 | $42.18 | $42.34 | $42.15 | $42.28 | $42.20 | 2,484,071 |
2023-06-01 | $41.81 | $42.13 | $41.76 | $42.13 | $42.05 | 2,478,489 |
2023-05-31 | $41.81 | $41.82 | $41.54 | $41.70 | $41.62 | 3,290,405 |
2023-05-30 | $42.06 | $42.06 | $41.74 | $41.81 | $41.73 | 2,363,015 |
2023-05-26 | $41.78 | $42.09 | $41.76 | $42.02 | $41.94 | 2,207,559 |
2023-05-25 | $41.44 | $41.45 | $41.32 | $41.41 | $41.33 | 1,979,227 |
2023-05-24 | $41.29 | $41.31 | $41.16 | $41.19 | $41.11 | 1,478,144 |
2023-05-23 | $41.27 | $41.32 | $41.11 | $41.13 | $41.05 | 1,712,493 |
2023-05-22 | $41.20 | $41.30 | $41.14 | $41.26 | $41.18 | 2,828,503 |
2023-05-19 | $40.90 | $40.98 | $40.81 | $40.88 | $40.80 | 1,657,565 |
2023-05-18 | $40.86 | $40.95 | $40.74 | $40.93 | $40.85 | 2,041,091 |
2023-05-17 | $41.24 | $41.29 | $41.13 | $41.23 | $41.15 | 1,642,006 |
2023-05-16 | $41.39 | $41.46 | $41.28 | $41.29 | $41.21 | 1,434,433 |
2023-05-15 | $41.52 | $41.69 | $41.46 | $41.66 | $41.58 | 2,835,261 |
2023-05-12 | $41.46 | $41.47 | $41.26 | $41.32 | $41.24 | 1,495,498 |
2023-05-11 | $41.53 | $41.53 | $41.34 | $41.46 | $41.38 | 2,723,198 |
2023-05-10 | $41.73 | $41.73 | $41.50 | $41.71 | $41.63 | 2,021,094 |
2023-05-09 | $41.37 | $41.49 | $41.36 | $41.47 | $41.39 | 2,372,848 |
2023-05-08 | $41.64 | $41.65 | $41.48 | $41.53 | $41.45 | 1,171,659 |
2023-05-05 | $41.17 | $41.43 | $41.17 | $41.40 | $41.32 | 1,605,619 |
2023-05-04 | $41.25 | $41.33 | $41.19 | $41.26 | $41.18 | 1,658,533 |
2023-05-03 | $40.99 | $41.16 | $40.92 | $40.92 | $40.84 | 1,794,754 |
2023-05-02 | $41.15 | $41.15 | $40.93 | $41.06 | $40.98 | 3,016,025 |
2023-05-01 | $41.19 | $41.29 | $41.10 | $41.12 | $41.04 | 1,378,684 |
2023-04-28 | $40.98 | $41.13 | $40.98 | $41.12 | $41.12 | 1,836,029 |
2023-04-27 | $40.65 | $40.77 | $40.57 | $40.75 | $40.75 | 1,198,869 |
2023-04-26 | $40.40 | $40.45 | $40.24 | $40.26 | $40.26 | 1,202,342 |
2023-04-25 | $40.25 | $40.25 | $40.00 | $40.01 | $40.01 | 1,749,021 |
2023-04-24 | $40.13 | $40.20 | $40.08 | $40.19 | $40.19 | 932,579 |
2023-04-21 | $39.74 | $39.88 | $39.65 | $39.88 | $39.88 | 1,077,667 |
2023-04-20 | $39.84 | $39.94 | $39.79 | $39.86 | $39.86 | 1,081,293 |
2023-04-19 | $39.77 | $39.85 | $39.74 | $39.81 | $39.81 | 1,153,350 |
2023-04-18 | $40.04 | $40.04 | $39.84 | $39.94 | $39.94 | 1,329,809 |
2023-04-17 | $40.04 | $40.06 | $39.94 | $40.02 | $40.02 | 1,647,730 |
2023-04-14 | $40.28 | $40.37 | $40.09 | $40.16 | $40.16 | 1,853,843 |
2023-04-13 | $40.33 | $40.39 | $40.26 | $40.35 | $40.35 | 1,563,750 |
2023-04-12 | $40.38 | $40.39 | $40.17 | $40.20 | $40.20 | 1,910,254 |
2023-04-11 | $40.01 | $40.13 | $40.01 | $40.07 | $40.07 | 1,633,093 |
2023-04-10 | $39.85 | $39.96 | $39.79 | $39.93 | $39.93 | 1,108,617 |
2023-04-06 | $39.82 | $40.00 | $39.76 | $39.95 | $39.95 | 1,040,937 |
2023-04-05 | $39.80 | $39.82 | $39.60 | $39.69 | $39.69 | 1,040,280 |
2023-04-04 | $39.59 | $39.68 | $39.51 | $39.60 | $39.60 | 1,696,302 |
2023-04-03 | $39.30 | $39.50 | $39.30 | $39.49 | $39.49 | 1,721,452 |
2023-03-31 | $39.27 | $39.39 | $39.23 | $39.36 | $39.36 | 1,563,582 |
2023-03-30 | $38.87 | $38.94 | $38.78 | $38.84 | $38.84 | 1,512,982 |
2023-03-29 | $38.59 | $38.69 | $38.56 | $38.66 | $38.66 | 1,750,357 |
2023-03-28 | $38.43 | $38.50 | $38.27 | $38.40 | $38.40 | 2,783,971 |
2023-03-27 | $38.51 | $38.68 | $38.47 | $38.65 | $38.65 | 2,604,533 |
2023-03-24 | $38.37 | $38.56 | $38.31 | $38.55 | $38.55 | 1,617,818 |
2023-03-23 | $38.86 | $39.05 | $38.68 | $38.72 | $38.72 | 4,270,877 |
2023-03-22 | $38.71 | $39.01 | $38.52 | $38.53 | $38.53 | 2,198,253 |
2023-03-21 | $38.71 | $38.75 | $38.47 | $38.63 | $38.63 | 3,308,627 |
2023-03-20 | $38.39 | $38.58 | $38.35 | $38.55 | $38.55 | 2,341,747 |
2023-03-17 | $38.57 | $38.60 | $38.31 | $38.38 | $38.38 | 3,379,433 |
2023-03-16 | $38.11 | $38.70 | $38.11 | $38.70 | $38.70 | 1,917,735 |
2023-03-15 | $37.93 | $38.06 | $37.77 | $38.04 | $38.04 | 3,297,398 |
2023-03-14 | $38.76 | $38.94 | $38.68 | $38.87 | $38.87 | 1,830,385 |
2023-03-13 | $38.81 | $39.08 | $38.68 | $38.72 | $38.72 | 2,889,530 |
2023-03-10 | $39.57 | $39.68 | $39.30 | $39.34 | $39.34 | 3,286,914 |
2023-03-09 | $39.92 | $39.94 | $39.57 | $39.59 | $39.59 | 4,298,997 |
2023-03-08 | $40.19 | $40.26 | $40.11 | $40.23 | $40.23 | 1,280,664 |
2023-03-07 | $40.27 | $40.27 | $39.85 | $39.86 | $39.86 | 2,273,894 |
2023-03-06 | $40.24 | $40.35 | $40.13 | $40.19 | $40.19 | 2,346,680 |
2023-03-03 | $39.93 | $40.15 | $39.82 | $40.09 | $40.09 | 3,975,676 |
2023-03-02 | $39.13 | $39.43 | $39.03 | $39.35 | $39.35 | 3,953,835 |
2023-03-01 | $39.33 | $39.35 | $39.14 | $39.21 | $39.21 | 2,618,007 |
2023-02-28 | $38.90 | $38.98 | $38.78 | $38.80 | $38.80 | 3,103,438 |
2023-02-27 | $39.10 | $39.15 | $38.98 | $38.99 | $38.99 | 1,854,290 |
2023-02-24 | $39.00 | $39.07 | $38.89 | $38.99 | $38.99 | 3,558,171 |
2023-02-23 | $39.44 | $39.52 | $39.23 | $39.40 | $39.40 | 1,836,187 |
2023-02-22 | $39.49 | $39.49 | $39.28 | $39.33 | $39.33 | 2,200,328 |
2023-02-21 | $40.07 | $40.12 | $39.87 | $39.87 | $39.87 | 2,098,490 |
2023-02-17 | $40.39 | $40.45 | $40.25 | $40.32 | $40.32 | 4,337,759 |
2023-02-16 | $40.36 | $40.63 | $40.30 | $40.46 | $40.46 | 1,732,219 |
2023-02-15 | $40.29 | $40.48 | $40.25 | $40.48 | $40.48 | 1,721,319 |
2023-02-14 | $39.99 | $40.24 | $39.88 | $40.06 | $40.06 | 2,369,851 |
2023-02-13 | $39.94 | $40.13 | $39.93 | $40.07 | $40.07 | 1,316,552 |
2023-02-10 | $40.32 | $40.40 | $40.25 | $40.34 | $40.34 | 1,036,971 |
2023-02-09 | $40.63 | $40.65 | $40.18 | $40.27 | $40.27 | 1,691,355 |
2023-02-08 | $40.38 | $40.54 | $40.26 | $40.53 | $40.53 | 4,936,306 |
2023-02-07 | $39.84 | $40.04 | $39.64 | $39.94 | $39.94 | 3,173,517 |
2023-02-06 | $39.95 | $40.04 | $39.82 | $40.01 | $40.01 | 2,692,957 |
2023-02-03 | $40.15 | $40.40 | $40.02 | $40.06 | $40.06 | 3,072,259 |
2023-02-02 | $40.21 | $40.34 | $39.90 | $40.19 | $40.19 | 8,586,642 |
2023-02-01 | $40.67 | $40.68 | $39.91 | $40.17 | $40.17 | 9,058,340 |
2023-01-31 | $40.85 | $41.00 | $40.74 | $40.99 | $40.99 | 2,254,839 |
2023-01-30 | $40.89 | $41.00 | $40.77 | $40.78 | $40.78 | 2,479,559 |
2023-01-27 | $40.93 | $40.93 | $40.71 | $40.85 | $40.85 | 4,446,175 |
2023-01-26 | $41.86 | $42.26 | $41.73 | $41.92 | $41.92 | 2,203,659 |
2023-01-25 | $41.65 | $41.80 | $41.50 | $41.76 | $41.76 | 4,235,626 |
2023-01-24 | $42.32 | $42.34 | $42.07 | $42.13 | $42.13 | 7,450,811 |
2023-01-23 | $42.44 | $42.63 | $42.36 | $42.52 | $42.52 | 1,823,543 |
2023-01-20 | $42.46 | $42.68 | $42.36 | $42.68 | $42.68 | 1,756,579 |
2023-01-19 | $42.49 | $42.62 | $42.44 | $42.51 | $42.51 | 1,502,569 |
2023-01-18 | $42.85 | $42.85 | $42.41 | $42.46 | $42.46 | 2,558,894 |
2023-01-17 | $42.53 | $42.57 | $42.42 | $42.47 | $42.47 | 4,302,428 |
2023-01-13 | $42.20 | $42.50 | $42.20 | $42.46 | $42.46 | 1,379,335 |
2023-01-12 | $42.29 | $42.49 | $42.10 | $42.46 | $42.46 | 2,033,650 |
2023-01-11 | $41.98 | $42.20 | $41.95 | $42.19 | $42.19 | 1,648,211 |
2023-01-10 | $42.14 | $42.24 | $42.05 | $42.16 | $42.16 | 1,731,087 |
2023-01-09 | $42.26 | $42.46 | $42.15 | $42.17 | $42.17 | 2,239,739 |
2023-01-06 | $41.60 | $42.08 | $41.49 | $42.08 | $42.08 | 2,343,772 |
2023-01-05 | $41.69 | $41.77 | $41.56 | $41.56 | $41.56 | 1,872,216 |
2023-01-04 | $41.66 | $41.92 | $41.59 | $41.86 | $41.86 | 2,332,935 |
2023-01-03 | $42.00 | $42.15 | $41.81 | $41.90 | $41.90 | 1,438,170 |
2022-12-30 | $41.95 | $42.00 | $41.55 | $41.74 | $41.74 | 2,733,960 |
2022-12-29 | $42.11 | $42.32 | $42.00 | $42.23 | $42.23 | 2,565,702 |
2022-12-28 | $41.87 | $42.04 | $41.77 | $41.81 | $41.81 | 3,963,725 |
2022-12-27 | $41.91 | $41.94 | $41.74 | $41.79 | $41.79 | 3,388,391 |
2022-12-23 | $41.12 | $41.20 | $40.94 | $41.19 | $41.19 | 1,914,405 |
2022-12-22 | $41.75 | $41.76 | $41.36 | $41.68 | $41.68 | 2,421,566 |
2022-12-21 | $42.06 | $42.17 | $41.95 | $42.13 | $42.13 | 2,056,120 |
2022-12-20 | $42.44 | $42.65 | $42.44 | $42.53 | $42.53 | 1,369,544 |
2022-12-19 | $42.62 | $42.71 | $42.44 | $42.52 | $42.52 | 1,613,671 |
2022-12-16 | $42.16 | $42.40 | $42.10 | $42.20 | $42.20 | 2,621,259 |
2022-12-15 | $42.60 | $42.60 | $42.13 | $42.28 | $42.28 | 5,201,378 |
2022-12-14 | $43.20 | $43.28 | $42.86 | $43.06 | $43.06 | 3,022,786 |
2022-12-13 | $43.53 | $43.64 | $43.13 | $43.21 | $43.21 | 4,710,307 |
2022-12-12 | $42.88 | $42.95 | $42.72 | $42.95 | $42.95 | 2,403,543 |
2022-12-09 | $43.01 | $43.01 | $42.78 | $42.78 | $42.78 | 1,860,921 |
2022-12-08 | $43.26 | $43.51 | $43.26 | $43.35 | $43.35 | 1,653,398 |
2022-12-07 | $43.23 | $43.31 | $43.14 | $43.23 | $43.23 | 1,818,284 |
2022-12-06 | $43.39 | $43.40 | $43.06 | $43.14 | $43.14 | 2,081,711 |
2022-12-05 | $43.55 | $43.64 | $43.35 | $43.45 | $43.45 | 2,609,619 |
2022-12-02 | $43.84 | $44.04 | $43.75 | $44.00 | $44.00 | 1,922,828 |
2022-12-01 | $44.43 | $44.47 | $44.13 | $44.23 | $44.23 | 2,752,211 |
2022-11-30 | $44.20 | $44.28 | $43.68 | $44.24 | $44.24 | 6,075,900 |
2022-11-29 | $43.50 | $43.61 | $43.44 | $43.55 | $43.55 | 1,464,550 |
2022-11-28 | $43.32 | $43.53 | $43.14 | $43.18 | $43.18 | 1,381,057 |
2022-11-25 | $43.32 | $43.36 | $43.17 | $43.27 | $43.27 | 1,852,170 |
2022-11-23 | $42.83 | $42.90 | $42.73 | $42.84 | $42.84 | 2,277,688 |
2022-11-22 | $42.78 | $42.93 | $42.78 | $42.90 | $42.90 | 1,322,054 |
2022-11-21 | $42.70 | $42.74 | $42.56 | $42.61 | $42.61 | 2,041,810 |
2022-11-18 | $43.00 | $43.00 | $42.81 | $42.93 | $42.93 | 1,866,504 |
2022-11-17 | $42.70 | $43.01 | $42.70 | $42.94 | $42.94 | 3,913,557 |
2022-11-16 | $43.29 | $43.31 | $43.08 | $43.12 | $43.12 | 1,895,754 |
2022-11-15 | $44.09 | $44.10 | $43.47 | $43.66 | $43.66 | 2,502,487 |
2022-11-14 | $43.57 | $43.73 | $43.39 | $43.48 | $43.48 | 2,154,457 |
2022-11-11 | $43.80 | $44.04 | $43.69 | $44.03 | $44.03 | 2,845,468 |
2022-11-10 | $43.82 | $44.01 | $43.45 | $44.01 | $44.01 | 4,055,440 |
2022-11-09 | $43.13 | $43.18 | $42.80 | $42.83 | $42.83 | 2,518,567 |
2022-11-08 | $43.25 | $43.54 | $43.23 | $43.46 | $43.46 | 2,306,284 |
2022-11-07 | $43.05 | $43.19 | $42.94 | $43.11 | $43.11 | 2,639,193 |
2022-11-04 | $42.92 | $43.09 | $42.69 | $43.06 | $43.06 | 4,428,212 |
2022-11-03 | $41.90 | $42.28 | $41.90 | $42.17 | $42.17 | 2,352,692 |
2022-11-02 | $42.16 | $42.56 | $41.89 | $41.92 | $41.92 | 2,974,749 |
2022-11-01 | $42.69 | $42.73 | $42.42 | $42.42 | $42.42 | 2,429,582 |
2022-10-31 | $42.05 | $42.27 | $41.99 | $42.20 | $42.20 | 1,783,241 |
2022-10-28 | $41.88 | $42.34 | $41.84 | $42.34 | $42.34 | 2,843,724 |
2022-10-27 | $41.92 | $42.20 | $41.80 | $41.84 | $41.84 | 2,274,031 |
2022-10-26 | $42.00 | $42.50 | $41.97 | $42.27 | $42.27 | 3,144,352 |
2022-10-25 | $41.50 | $41.89 | $41.49 | $41.85 | $41.85 | 2,725,843 |
2022-10-24 | $41.49 | $41.77 | $41.40 | $41.77 | $41.77 | 1,476,679 |
2022-10-21 | $41.17 | $41.78 | $41.07 | $41.73 | $41.73 | 2,131,634 |
2022-10-20 | $41.32 | $41.67 | $41.11 | $41.14 | $41.14 | 2,123,212 |
2022-10-19 | $40.79 | $40.95 | $40.65 | $40.74 | $40.74 | 1,489,220 |
2022-10-18 | $41.48 | $41.51 | $40.97 | $41.13 | $41.13 | 1,823,997 |
2022-10-17 | $41.10 | $41.34 | $41.03 | $41.22 | $41.22 | 2,203,228 |
2022-10-14 | $40.99 | $40.99 | $40.29 | $40.32 | $40.32 | 2,200,180 |
2022-10-13 | $39.93 | $40.93 | $39.74 | $40.81 | $40.81 | 3,110,375 |
2022-10-12 | $40.52 | $40.62 | $40.39 | $40.54 | $40.54 | 1,996,688 |
2022-10-11 | $40.37 | $40.72 | $40.28 | $40.38 | $40.38 | 3,389,552 |
2022-10-10 | $41.00 | $41.03 | $40.72 | $40.85 | $40.85 | 4,089,339 |
2022-10-07 | $40.88 | $40.98 | $40.33 | $40.40 | $40.40 | 3,506,068 |
2022-10-06 | $41.24 | $41.37 | $41.07 | $41.08 | $41.08 | 2,102,331 |
2022-10-05 | $41.47 | $41.72 | $41.33 | $41.62 | $41.62 | 1,424,027 |
2022-10-04 | $41.61 | $41.85 | $41.51 | $41.72 | $41.72 | 4,666,838 |
2022-10-03 | $40.74 | $41.07 | $40.59 | $40.97 | $40.97 | 3,360,687 |
2022-09-30 | $41.00 | $41.23 | $40.75 | $40.78 | $40.78 | 3,098,641 |
2022-09-29 | $40.63 | $40.76 | $40.21 | $40.46 | $40.46 | 2,905,339 |
2022-09-28 | $40.80 | $41.42 | $40.71 | $41.36 | $41.36 | 4,730,065 |
2022-09-27 | $41.16 | $41.21 | $40.63 | $40.72 | $40.72 | 4,408,165 |
2022-09-26 | $41.11 | $41.16 | $40.75 | $40.83 | $40.83 | 2,603,874 |
2022-09-23 | $41.82 | $41.87 | $41.44 | $41.58 | $41.58 | 4,151,246 |
2022-09-22 | $42.76 | $42.76 | $42.38 | $42.49 | $42.49 | 3,015,737 |
2022-09-21 | $43.14 | $43.46 | $42.87 | $42.93 | $42.93 | 2,842,855 |
2022-09-20 | $43.57 | $43.57 | $43.29 | $43.42 | $43.42 | 1,876,706 |
2022-09-19 | $43.28 | $43.59 | $43.28 | $43.56 | $43.56 | 2,352,067 |
2022-09-16 | $42.96 | $43.16 | $42.90 | $43.13 | $43.13 | 4,535,755 |
2022-09-15 | $43.80 | $43.92 | $43.55 | $43.61 | $43.61 | 2,244,172 |
2022-09-14 | $44.23 | $44.24 | $43.88 | $44.08 | $44.08 | 1,838,635 |
2022-09-13 | $43.85 | $43.95 | $43.44 | $43.50 | $43.50 | 3,753,580 |
2022-09-12 | $44.22 | $44.48 | $44.14 | $44.42 | $44.42 | 2,499,271 |
2022-09-09 | $43.66 | $43.79 | $43.62 | $43.77 | $43.77 | 1,307,302 |
2022-09-08 | $43.50 | $43.82 | $43.38 | $43.79 | $43.79 | 2,352,382 |
2022-09-07 | $43.17 | $43.65 | $43.06 | $43.61 | $43.61 | 2,804,687 |
2022-09-06 | $43.10 | $43.22 | $42.87 | $42.91 | $42.91 | 2,637,477 |
2022-09-02 | $43.24 | $43.39 | $42.84 | $42.87 | $42.87 | 1,634,182 |
2022-09-01 | $43.22 | $43.30 | $42.92 | $43.30 | $43.30 | 3,568,327 |
2022-08-31 | $43.25 | $43.31 | $42.98 | $43.02 | $43.02 | 3,767,691 |
2022-08-30 | $43.65 | $43.76 | $43.16 | $43.26 | $43.26 | 1,846,893 |
2022-08-29 | $42.70 | $42.86 | $42.60 | $42.69 | $42.69 | 1,881,312 |
2022-08-26 | $43.37 | $43.41 | $42.58 | $42.61 | $42.61 | 2,377,985 |
2022-08-25 | $42.96 | $43.18 | $42.89 | $43.16 | $43.16 | 1,577,152 |
2022-08-24 | $43.26 | $43.45 | $43.22 | $43.36 | $43.36 | 1,223,519 |
2022-08-23 | $43.10 | $43.39 | $43.10 | $43.15 | $43.15 | 2,381,851 |
2022-08-22 | $42.96 | $42.96 | $42.66 | $42.70 | $42.70 | 1,793,398 |
2022-08-19 | $43.43 | $43.49 | $43.22 | $43.30 | $43.30 | 2,047,436 |
2022-08-18 | $44.07 | $44.07 | $43.84 | $43.99 | $43.99 | 1,614,273 |
2022-08-17 | $44.10 | $44.23 | $44.05 | $44.09 | $44.09 | 2,913,122 |
2022-08-16 | $43.90 | $44.14 | $43.87 | $44.09 | $44.09 | 1,976,651 |
2022-08-15 | $43.62 | $43.77 | $43.61 | $43.70 | $43.70 | 989,533 |
2022-08-12 | $43.47 | $43.73 | $43.37 | $43.71 | $43.71 | 2,028,443 |
2022-08-11 | $43.41 | $43.58 | $43.21 | $43.26 | $43.26 | 2,526,134 |
2022-08-10 | $43.64 | $43.77 | $43.43 | $43.75 | $43.75 | 1,803,484 |
2022-08-09 | $43.05 | $43.08 | $42.91 | $42.94 | $42.94 | 1,693,408 |
2022-08-08 | $43.17 | $43.31 | $43.04 | $43.11 | $43.11 | 2,988,264 |
2022-08-05 | $42.70 | $42.89 | $42.59 | $42.81 | $42.81 | 1,941,770 |
2022-08-04 | $42.97 | $43.11 | $42.91 | $43.05 | $43.05 | 2,346,414 |
2022-08-03 | $43.07 | $43.33 | $42.95 | $43.25 | $43.25 | 3,106,062 |
2022-08-02 | $43.20 | $43.47 | $43.13 | $43.28 | $43.28 | 4,361,952 |
2022-08-01 | $42.82 | $43.18 | $42.78 | $42.99 | $42.99 | 2,078,049 |
2022-07-29 | $42.30 | $42.72 | $42.18 | $42.68 | $42.68 | 3,080,584 |
2022-07-28 | $41.67 | $42.07 | $41.63 | $42.04 | $42.04 | 1,893,263 |
2022-07-27 | $41.10 | $41.46 | $40.93 | $41.37 | $41.37 | 2,013,186 |
2022-07-26 | $40.71 | $40.78 | $40.48 | $40.51 | $40.51 | 1,635,563 |
2022-07-25 | $41.00 | $41.14 | $40.90 | $41.07 | $41.07 | 3,318,687 |
2022-07-22 | $41.13 | $41.34 | $40.95 | $41.12 | $41.12 | 1,783,075 |
2022-07-21 | $40.83 | $41.30 | $40.83 | $41.29 | $41.29 | 10,321,263 |
2022-07-20 | $40.69 | $40.69 | $39.82 | $40.31 | $40.31 | 7,604,223 |
2022-07-19 | $40.59 | $40.81 | $40.54 | $40.74 | $40.74 | 2,287,425 |
2022-07-18 | $40.29 | $40.40 | $39.97 | $40.00 | $40.00 | 1,934,394 |
2022-07-15 | $40.11 | $40.25 | $39.90 | $40.21 | $40.21 | 2,315,176 |
2022-07-14 | $39.26 | $39.69 | $39.10 | $39.68 | $39.68 | 2,782,723 |
2022-07-13 | $39.34 | $39.71 | $39.24 | $39.53 | $39.53 | 3,545,050 |
2022-07-12 | $39.87 | $40.16 | $39.84 | $39.97 | $39.97 | 2,840,528 |
2022-07-11 | $40.07 | $40.22 | $39.89 | $40.08 | $40.08 | 2,993,095 |
2022-07-08 | $40.15 | $40.38 | $40.02 | $40.20 | $40.20 | 1,744,134 |
2022-07-07 | $40.17 | $40.47 | $40.17 | $40.30 | $40.30 | 2,436,858 |
2022-07-06 | $39.99 | $40.26 | $39.85 | $40.15 | $40.15 | 3,844,448 |
2022-07-05 | $39.04 | $39.51 | $38.98 | $39.49 | $39.49 | 2,593,399 |
2022-07-01 | $39.16 | $39.50 | $39.15 | $39.48 | $39.48 | 2,053,884 |
2022-06-30 | $39.02 | $39.46 | $38.92 | $39.37 | $39.37 | 4,136,563 |
2022-06-29 | $39.36 | $39.50 | $39.28 | $39.39 | $39.39 | 4,210,331 |
2022-06-28 | $39.60 | $39.65 | $39.12 | $39.14 | $39.14 | 3,049,807 |
2022-06-27 | $39.68 | $39.76 | $39.54 | $39.63 | $39.63 | 3,767,644 |
2022-06-24 | $39.49 | $39.96 | $39.49 | $39.94 | $39.94 | 4,792,305 |
2022-06-23 | $39.18 | $39.42 | $39.10 | $39.37 | $39.37 | 2,987,415 |
2022-06-22 | $38.87 | $39.15 | $38.76 | $38.95 | $38.95 | 3,664,860 |
2022-06-21 | $39.56 | $39.71 | $39.47 | $39.63 | $39.63 | 3,951,624 |
2022-06-17 | $38.69 | $38.98 | $38.58 | $38.78 | $38.78 | 6,051,017 |
2022-06-16 | $38.95 | $39.05 | $38.76 | $38.88 | $38.88 | 4,492,097 |
2022-06-15 | $39.63 | $40.25 | $39.56 | $40.01 | $40.01 | 4,475,550 |
2022-06-14 | $39.75 | $39.82 | $39.55 | $39.70 | $39.70 | 4,078,130 |
2022-06-13 | $39.62 | $39.84 | $39.43 | $39.51 | $39.51 | 4,988,161 |
2022-06-10 | $40.39 | $40.47 | $40.19 | $40.25 | $40.25 | 5,674,519 |
2022-06-09 | $41.16 | $41.22 | $40.71 | $40.73 | $40.73 | 4,706,364 |
2022-06-08 | $41.16 | $41.24 | $40.96 | $40.99 | $40.99 | 2,805,605 |
2022-06-07 | $41.16 | $41.51 | $41.15 | $41.45 | $41.45 | 2,286,480 |
2022-06-06 | $41.67 | $41.77 | $41.29 | $41.40 | $41.40 | 2,519,432 |
2022-06-03 | $41.59 | $41.65 | $41.31 | $41.37 | $41.37 | 3,577,922 |
2022-06-02 | $41.87 | $42.40 | $41.80 | $42.37 | $42.37 | 3,326,654 |
2022-06-01 | $41.72 | $41.79 | $41.28 | $41.44 | $41.44 | 4,596,320 |
2022-05-31 | $41.86 | $41.88 | $41.41 | $41.43 | $41.43 | 12,570,426 |
2022-05-27 | $41.22 | $41.37 | $41.15 | $41.36 | $41.36 | 3,473,642 |
2022-05-26 | $40.75 | $41.17 | $40.72 | $41.08 | $41.08 | 3,006,012 |
2022-05-25 | $40.33 | $40.78 | $40.32 | $40.72 | $40.72 | 5,331,266 |
2022-05-24 | $40.78 | $41.03 | $40.52 | $40.94 | $40.94 | 3,486,970 |
2022-05-23 | $41.12 | $41.37 | $40.98 | $41.27 | $41.27 | 2,668,034 |
2022-05-20 | $41.20 | $41.25 | $40.36 | $40.96 | $40.96 | 4,017,173 |
2022-05-19 | $40.46 | $40.99 | $40.42 | $40.77 | $40.77 | 5,427,396 |
2022-05-18 | $41.17 | $41.32 | $40.39 | $40.50 | $40.50 | 5,430,406 |
2022-05-17 | $41.46 | $41.56 | $41.20 | $41.52 | $41.52 | 5,848,950 |
2022-05-16 | $40.29 | $40.45 | $40.20 | $40.29 | $40.29 | 3,196,814 |
2022-05-13 | $40.16 | $40.53 | $40.10 | $40.47 | $40.47 | 8,140,022 |
2022-05-12 | $40.34 | $40.71 | $40.13 | $40.42 | $40.42 | 4,279,921 |
2022-05-11 | $41.05 | $41.32 | $40.59 | $40.61 | $40.61 | 4,288,944 |
2022-05-10 | $41.50 | $41.53 | $40.76 | $41.05 | $41.05 | 5,184,316 |
2022-05-09 | $41.63 | $41.73 | $41.31 | $41.37 | $41.37 | 4,486,274 |
2022-05-06 | $42.10 | $42.30 | $41.76 | $42.10 | $42.10 | 3,725,488 |
2022-05-05 | $43.22 | $43.22 | $42.26 | $42.62 | $42.62 | 6,304,176 |
2022-05-04 | $43.11 | $43.94 | $42.88 | $43.86 | $43.86 | 6,023,318 |
2022-05-03 | $43.81 | $43.94 | $43.61 | $43.94 | $43.94 | 3,693,825 |
2022-05-02 | $43.80 | $44.01 | $43.44 | $43.89 | $43.89 | 5,450,987 |
2022-04-29 | $44.06 | $44.27 | $43.60 | $43.64 | $43.64 | 5,784,465 |
2022-04-28 | $44.32 | $44.63 | $44.08 | $44.57 | $44.57 | 5,190,986 |
2022-04-27 | $43.79 | $44.19 | $43.72 | $43.94 | $43.94 | 6,348,461 |
2022-04-26 | $44.35 | $44.46 | $43.82 | $43.86 | $43.86 | 6,853,052 |
2022-04-25 | $43.98 | $44.27 | $43.77 | $44.20 | $44.20 | 4,725,257 |
2022-04-22 | $44.57 | $44.65 | $44.14 | $44.20 | $44.20 | 4,623,715 |
2022-04-21 | $45.29 | $45.30 | $44.63 | $44.70 | $44.70 | 4,675,804 |
2022-04-20 | $44.62 | $44.79 | $44.43 | $44.72 | $44.72 | 6,624,412 |
2022-04-19 | $44.00 | $44.22 | $43.79 | $44.18 | $44.18 | 3,465,565 |
2022-04-18 | $44.75 | $44.88 | $44.62 | $44.68 | $44.68 | 3,286,996 |
2022-04-14 | $44.91 | $45.00 | $44.66 | $44.66 | $44.66 | 1,772,081 |
2022-04-13 | $44.92 | $45.08 | $44.77 | $45.01 | $45.01 | 2,810,056 |
2022-04-12 | $45.43 | $45.51 | $45.05 | $45.09 | $45.09 | 3,853,131 |
2022-04-11 | $45.70 | $45.85 | $45.47 | $45.52 | $45.52 | 3,528,352 |
2022-04-08 | $45.84 | $46.08 | $45.75 | $45.86 | $45.86 | 4,391,295 |
2022-04-07 | $45.39 | $45.69 | $45.29 | $45.51 | $45.51 | 6,277,970 |
2022-04-06 | $45.77 | $45.78 | $45.38 | $45.58 | $45.58 | 5,385,577 |
2022-04-05 | $46.24 | $46.33 | $45.90 | $45.98 | $45.98 | 4,152,693 |
2022-04-04 | $46.28 | $46.52 | $46.15 | $46.44 | $46.44 | 3,421,096 |
2022-04-01 | $45.22 | $45.41 | $45.14 | $45.41 | $45.41 | 4,949,993 |
2022-03-31 | $44.90 | $44.97 | $44.55 | $44.57 | $44.57 | 4,635,902 |
2022-03-30 | $45.13 | $45.19 | $44.83 | $44.87 | $44.87 | 7,826,741 |
2022-03-29 | $45.24 | $45.43 | $45.16 | $45.38 | $45.38 | 3,074,106 |
2022-03-28 | $44.26 | $44.60 | $44.26 | $44.60 | $44.60 | 1,961,467 |
2022-03-25 | $43.99 | $44.28 | $43.97 | $44.25 | $44.25 | 2,632,293 |
2022-03-24 | $44.05 | $44.32 | $43.93 | $44.27 | $44.27 | 4,073,591 |
2022-03-23 | $43.68 | $43.95 | $43.56 | $43.57 | $43.57 | 4,238,098 |
2022-03-22 | $44.35 | $44.58 | $44.35 | $44.41 | $44.41 | 4,075,835 |
2022-03-21 | $43.83 | $43.99 | $43.66 | $43.88 | $43.88 | 5,838,546 |
2022-03-18 | $44.08 | $44.78 | $43.98 | $44.75 | $44.75 | 5,484,261 |
2022-03-17 | $44.35 | $44.59 | $44.19 | $44.43 | $44.43 | 4,609,003 |
2022-03-16 | $43.76 | $44.42 | $43.57 | $44.35 | $44.35 | 5,536,687 |
2022-03-15 | $42.77 | $43.42 | $42.66 | $43.31 | $43.31 | 7,307,870 |
2022-03-14 | $42.88 | $43.27 | $42.58 | $42.78 | $42.78 | 4,938,405 |
2022-03-11 | $42.96 | $43.07 | $42.06 | $42.09 | $42.09 | 3,875,391 |
2022-03-10 | $42.23 | $42.56 | $42.10 | $42.49 | $42.49 | 4,431,162 |
2022-03-09 | $42.26 | $42.85 | $42.08 | $42.61 | $42.61 | 6,119,551 |
2022-03-08 | $40.92 | $41.52 | $40.53 | $40.92 | $40.92 | 8,742,025 |
2022-03-07 | $41.13 | $41.25 | $40.08 | $40.18 | $40.18 | 7,807,435 |
2022-03-04 | $41.70 | $41.73 | $41.26 | $41.50 | $41.50 | 5,170,288 |
2022-03-03 | $42.82 | $42.92 | $42.36 | $42.49 | $42.49 | 8,750,964 |
2022-03-02 | $43.04 | $43.52 | $42.84 | $43.29 | $43.29 | 4,773,037 |
2022-03-01 | $43.21 | $43.44 | $42.42 | $42.61 | $42.61 | 5,984,089 |
2022-02-28 | $43.50 | $43.90 | $43.33 | $43.75 | $43.75 | 3,961,016 |
2022-02-25 | $43.29 | $44.16 | $43.22 | $44.10 | $44.10 | 6,962,563 |
2022-02-24 | $41.46 | $42.73 | $41.20 | $42.68 | $42.68 | 10,429,976 |
2022-02-23 | $44.59 | $44.61 | $43.78 | $43.87 | $43.87 | 4,942,242 |
2022-02-22 | $44.43 | $44.66 | $44.13 | $44.35 | $44.35 | 5,998,957 |
2022-02-18 | $44.77 | $44.85 | $44.53 | $44.60 | $44.60 | 2,649,163 |
2022-02-17 | $44.82 | $44.86 | $44.54 | $44.60 | $44.60 | 3,295,329 |
2022-02-16 | $44.52 | $45.05 | $44.51 | $44.93 | $44.93 | 2,855,243 |
2022-02-15 | $44.77 | $44.94 | $44.56 | $44.92 | $44.92 | 4,374,600 |
2022-02-14 | $43.69 | $43.69 | $43.27 | $43.40 | $43.40 | 4,275,579 |
2022-02-11 | $44.77 | $44.94 | $44.12 | $44.17 | $44.17 | 4,370,991 |
2022-02-10 | $45.00 | $45.46 | $44.97 | $45.06 | $45.06 | 2,899,753 |
2022-02-09 | $45.49 | $45.70 | $45.40 | $45.68 | $45.68 | 2,377,948 |
2022-02-08 | $44.91 | $45.16 | $44.88 | $45.09 | $45.09 | 3,652,902 |
2022-02-07 | $44.96 | $45.17 | $44.87 | $44.93 | $44.93 | 2,915,077 |
2022-02-04 | $45.18 | $45.57 | $45.07 | $45.38 | $45.38 | 2,895,564 |
2022-02-03 | $45.22 | $45.67 | $45.22 | $45.53 | $45.53 | 3,306,869 |
2022-02-02 | $46.15 | $46.26 | $45.97 | $46.16 | $46.16 | 3,448,667 |
2022-02-01 | $45.95 | $45.98 | $45.48 | $45.89 | $45.89 | 3,602,596 |
2022-01-31 | $45.33 | $45.94 | $45.32 | $45.87 | $45.87 | 4,882,844 |
2022-01-28 | $44.66 | $44.81 | $44.42 | $44.79 | $44.79 | 4,343,536 |
2022-01-27 | $44.49 | $44.60 | $44.17 | $44.26 | $44.26 | 3,731,930 |
2022-01-26 | $44.93 | $45.21 | $44.39 | $44.52 | $44.52 | 5,017,756 |
2022-01-25 | $45.17 | $45.30 | $44.84 | $45.06 | $45.06 | 5,691,260 |
2022-01-24 | $44.56 | $44.69 | $43.72 | $44.60 | $44.60 | 7,289,842 |
2022-01-21 | $46.48 | $46.48 | $45.92 | $45.94 | $45.94 | 5,367,972 |
2022-01-20 | $47.06 | $47.26 | $46.63 | $46.67 | $46.67 | 5,786,226 |
2022-01-19 | $47.36 | $47.36 | $47.05 | $47.09 | $47.09 | 4,413,729 |
2022-01-18 | $47.50 | $47.64 | $47.36 | $47.44 | $47.44 | 4,698,592 |
2022-01-14 | $48.00 | $48.22 | $47.96 | $48.02 | $48.02 | 3,154,262 |
2022-01-13 | $48.43 | $48.54 | $48.27 | $48.30 | $48.30 | 3,043,511 |
2022-01-12 | $48.34 | $48.58 | $48.34 | $48.50 | $48.50 | 2,672,093 |
2022-01-11 | $47.58 | $48.17 | $47.55 | $48.16 | $48.16 | 5,960,326 |
2022-01-10 | $47.27 | $47.39 | $47.07 | $47.33 | $47.33 | 3,315,218 |
2022-01-07 | $47.04 | $47.18 | $46.79 | $47.13 | $47.13 | 2,861,344 |
2022-01-06 | $46.74 | $46.96 | $46.60 | $46.75 | $46.75 | 2,541,818 |
2022-01-05 | $47.16 | $47.22 | $46.64 | $46.69 | $46.69 | 3,413,072 |
2022-01-04 | $46.79 | $46.98 | $46.73 | $46.77 | $46.77 | 1,917,698 |
2022-01-03 | $46.52 | $46.63 | $46.27 | $46.58 | $46.58 | 2,672,810 |
2021-12-31 | $46.10 | $46.26 | $45.79 | $45.84 | $45.84 | 2,502,411 |
2021-12-30 | $45.76 | $45.95 | $45.75 | $45.78 | $45.78 | 2,626,484 |
2021-12-29 | $45.74 | $45.78 | $45.45 | $45.78 | $45.75 | 3,559,301 |
2021-12-28 | $45.55 | $45.68 | $45.46 | $45.49 | $45.46 | 1,946,888 |
2021-12-27 | $45.09 | $45.38 | $45.05 | $45.36 | $45.33 | 1,253,440 |
2021-12-23 | $44.96 | $45.17 | $44.89 | $45.10 | $45.07 | 2,056,625 |
2021-12-22 | $44.54 | $44.78 | $44.39 | $44.76 | $44.73 | 3,936,291 |
2021-12-21 | $44.03 | $44.16 | $43.93 | $44.12 | $44.09 | 2,374,122 |
2021-12-20 | $43.40 | $43.65 | $43.29 | $43.63 | $43.60 | 4,373,418 |
2021-12-17 | $44.15 | $44.15 | $43.84 | $43.98 | $43.95 | 2,495,198 |
2021-12-16 | $44.76 | $44.83 | $44.52 | $44.60 | $44.57 | 4,428,030 |
2021-12-15 | $44.47 | $44.66 | $44.07 | $44.66 | $44.63 | 5,469,329 |
2021-12-14 | $44.81 | $44.91 | $44.67 | $44.78 | $44.75 | 7,180,711 |
2021-12-13 | $45.40 | $45.40 | $44.78 | $44.78 | $44.75 | 6,000,793 |
2021-12-10 | $48.42 | $48.57 | $48.40 | $48.52 | $45.56 | 3,613,935 |
2021-12-09 | $48.21 | $48.40 | $48.18 | $48.33 | $45.38 | 1,673,977 |
2021-12-08 | $48.40 | $48.51 | $48.35 | $48.45 | $45.49 | 3,148,721 |
2021-12-07 | $47.74 | $48.01 | $47.73 | $47.99 | $45.06 | 4,089,176 |
2021-12-06 | $47.00 | $47.22 | $46.99 | $47.14 | $44.26 | 3,073,122 |
2021-12-03 | $48.03 | $48.05 | $47.59 | $47.73 | $44.82 | 5,449,115 |
2021-12-02 | $48.38 | $48.73 | $48.32 | $48.56 | $45.60 | 5,386,855 |
2021-12-01 | $48.19 | $48.33 | $47.59 | $47.59 | $44.69 | 5,464,650 |
2021-11-30 | $47.75 | $47.89 | $47.28 | $47.52 | $44.62 | 4,827,168 |
2021-11-29 | $47.77 | $47.82 | $47.10 | $47.38 | $44.49 | 4,401,486 |
2021-11-26 | $47.57 | $47.60 | $46.89 | $47.17 | $44.29 | 4,065,670 |
2021-11-24 | $48.70 | $48.73 | $48.49 | $48.62 | $45.65 | 3,032,885 |
2021-11-23 | $49.10 | $49.27 | $49.06 | $49.24 | $46.23 | 4,060,100 |
2021-11-22 | $48.85 | $48.97 | $48.60 | $48.62 | $45.65 | 3,324,194 |
2021-11-19 | $49.78 | $49.86 | $49.54 | $49.56 | $46.54 | 2,674,887 |
2021-11-18 | $49.73 | $49.83 | $49.52 | $49.78 | $46.74 | 2,474,639 |
2021-11-17 | $50.23 | $50.23 | $49.98 | $50.13 | $47.07 | 1,263,717 |
2021-11-16 | $50.27 | $50.34 | $50.14 | $50.26 | $47.19 | 2,329,782 |
2021-11-15 | $50.81 | $50.81 | $50.62 | $50.63 | $47.54 | 2,450,098 |
2021-11-12 | $50.77 | $50.85 | $50.63 | $50.78 | $47.68 | 2,012,916 |
2021-11-11 | $50.14 | $50.30 | $50.13 | $50.17 | $47.11 | 2,981,106 |
2021-11-10 | $50.29 | $50.44 | $49.96 | $50.00 | $46.95 | 1,977,653 |
2021-11-09 | $50.43 | $50.43 | $50.13 | $50.24 | $47.17 | 2,346,199 |
2021-11-08 | $50.57 | $50.81 | $50.47 | $50.69 | $47.60 | 2,287,366 |
2021-11-05 | $50.00 | $50.03 | $49.85 | $49.99 | $46.94 | 2,259,289 |
2021-11-04 | $49.72 | $49.72 | $49.51 | $49.63 | $46.60 | 1,421,001 |
2021-11-03 | $49.57 | $49.68 | $49.30 | $49.64 | $46.61 | 1,969,984 |
2021-11-02 | $49.48 | $49.55 | $49.34 | $49.47 | $46.45 | 3,057,539 |
2021-11-01 | $49.25 | $49.46 | $49.12 | $49.44 | $46.42 | 2,563,903 |
2021-10-29 | $48.71 | $48.88 | $48.50 | $48.84 | $45.86 | 5,119,091 |
2021-10-28 | $49.05 | $49.19 | $48.98 | $49.14 | $46.14 | 4,312,265 |
2021-10-27 | $49.76 | $49.83 | $49.62 | $49.66 | $46.63 | 2,657,852 |
2021-10-26 | $49.99 | $50.00 | $49.84 | $49.88 | $46.84 | 4,097,896 |
2021-10-25 | $49.48 | $49.48 | $49.19 | $49.37 | $46.36 | 2,701,336 |
2021-10-22 | $49.45 | $49.60 | $49.15 | $49.39 | $46.38 | 5,333,560 |
2021-10-21 | $49.73 | $49.89 | $49.59 | $49.83 | $46.79 | 4,201,730 |
2021-10-20 | $50.26 | $50.26 | $50.07 | $50.17 | $47.11 | 2,304,156 |
2021-10-19 | $50.29 | $50.40 | $50.17 | $50.33 | $47.26 | 2,555,318 |
2021-10-18 | $50.35 | $50.57 | $50.32 | $50.53 | $47.45 | 2,590,496 |
2021-10-15 | $50.45 | $50.66 | $50.39 | $50.50 | $47.41 | 4,277,945 |
2021-10-14 | $50.35 | $50.46 | $50.19 | $50.41 | $47.33 | 2,693,418 |
2021-10-13 | $50.07 | $50.10 | $49.79 | $49.97 | $46.92 | 2,922,798 |
2021-10-12 | $49.32 | $49.48 | $49.25 | $49.33 | $46.32 | 2,397,943 |
2021-10-11 | $49.18 | $49.29 | $49.09 | $49.12 | $46.12 | 1,678,349 |
2021-10-08 | $49.54 | $49.54 | $49.05 | $49.26 | $46.25 | 2,315,351 |
2021-10-07 | $49.42 | $49.47 | $49.25 | $49.30 | $46.29 | 1,872,629 |
2021-10-06 | $48.61 | $49.05 | $48.52 | $49.01 | $46.02 | 3,770,277 |
2021-10-05 | $49.44 | $49.59 | $49.38 | $49.49 | $46.47 | 2,011,211 |
2021-10-04 | $49.33 | $49.40 | $48.77 | $48.91 | $45.92 | 3,722,345 |
2021-10-01 | $49.00 | $49.23 | $48.78 | $49.15 | $46.15 | 3,379,535 |
2021-09-30 | $48.93 | $49.06 | $48.65 | $48.69 | $45.72 | 4,599,405 |
2021-09-29 | $49.11 | $49.12 | $48.88 | $48.97 | $45.98 | 2,733,814 |
2021-09-28 | $49.34 | $49.35 | $48.93 | $49.01 | $46.02 | 3,586,206 |
2021-09-27 | $49.78 | $50.03 | $49.64 | $49.90 | $46.85 | 3,029,409 |
2021-09-24 | $49.82 | $50.04 | $49.82 | $49.91 | $46.86 | 2,626,114 |
2021-09-23 | $50.02 | $50.13 | $49.94 | $50.07 | $47.01 | 3,884,809 |
2021-09-22 | $49.43 | $49.80 | $49.31 | $49.56 | $46.54 | 4,093,012 |
2021-09-21 | $49.24 | $49.34 | $49.11 | $49.22 | $46.22 | 2,845,663 |
2021-09-20 | $48.84 | $49.10 | $48.62 | $48.88 | $45.90 | 3,778,208 |
2021-09-17 | $49.62 | $49.63 | $49.18 | $49.29 | $46.28 | 4,088,981 |
2021-09-16 | $49.77 | $49.94 | $49.62 | $49.94 | $46.89 | 2,805,802 |
2021-09-15 | $49.76 | $49.91 | $49.61 | $49.88 | $46.84 | 2,549,997 |
2021-09-14 | $49.50 | $49.56 | $49.22 | $49.31 | $46.30 | 1,991,806 |
2021-09-13 | $49.34 | $49.40 | $49.20 | $49.38 | $46.37 | 3,195,831 |
2021-09-10 | $49.43 | $49.50 | $49.25 | $49.29 | $46.28 | 2,017,245 |
2021-09-09 | $49.34 | $49.38 | $49.16 | $49.30 | $46.29 | 2,581,743 |
2021-09-08 | $49.17 | $49.24 | $48.83 | $49.02 | $46.03 | 2,016,667 |
2021-09-07 | $49.23 | $49.44 | $49.20 | $49.39 | $46.38 | 3,047,794 |
2021-09-03 | $49.50 | $49.73 | $49.44 | $49.70 | $46.67 | 2,813,992 |
2021-09-02 | $49.21 | $49.29 | $49.11 | $49.19 | $46.19 | 3,222,128 |
2021-09-01 | $48.77 | $48.96 | $48.75 | $48.87 | $45.89 | 3,905,540 |
2021-08-31 | $48.72 | $48.79 | $48.56 | $48.60 | $45.63 | 6,349,359 |
2021-08-30 | $48.07 | $48.15 | $47.99 | $48.01 | $45.08 | 1,834,395 |
2021-08-27 | $47.10 | $47.62 | $47.05 | $47.57 | $44.67 | 3,158,658 |
2021-08-26 | $46.73 | $46.73 | $46.54 | $46.56 | $43.72 | 1,386,277 |
2021-08-25 | $46.61 | $46.66 | $46.50 | $46.64 | $43.79 | 1,998,607 |
2021-08-24 | $46.66 | $46.73 | $46.56 | $46.64 | $43.79 | 2,780,482 |
2021-08-23 | $46.36 | $46.47 | $46.28 | $46.36 | $43.53 | 1,808,661 |
2021-08-20 | $45.90 | $46.32 | $45.81 | $46.29 | $43.46 | 1,981,610 |
2021-08-19 | $45.67 | $45.93 | $45.53 | $45.79 | $42.99 | 2,719,938 |
2021-08-18 | $46.31 | $46.43 | $45.94 | $45.96 | $43.15 | 2,974,839 |
2021-08-17 | $46.37 | $46.43 | $46.13 | $46.36 | $43.53 | 3,036,375 |
2021-08-16 | $46.33 | $46.48 | $46.16 | $46.48 | $43.64 | 3,040,652 |
2021-08-13 | $46.16 | $46.24 | $45.99 | $46.22 | $43.39 | 3,240,171 |
2021-08-12 | $45.85 | $45.89 | $45.66 | $45.85 | $43.05 | 1,403,969 |
2021-08-11 | $45.76 | $45.84 | $45.62 | $45.79 | $43.00 | 1,787,443 |
2021-08-10 | $45.53 | $45.55 | $45.32 | $45.44 | $42.67 | 1,838,899 |
2021-08-09 | $45.66 | $45.69 | $45.39 | $45.42 | $42.65 | 2,051,572 |
2021-08-06 | $45.69 | $45.71 | $45.59 | $45.67 | $42.88 | 1,979,791 |
2021-08-05 | $45.75 | $46.02 | $45.69 | $46.01 | $43.20 | 2,100,404 |
2021-08-04 | $45.66 | $45.82 | $45.63 | $45.66 | $42.87 | 1,684,871 |
2021-08-03 | $45.52 | $45.82 | $45.38 | $45.81 | $43.01 | 2,211,249 |
2021-08-02 | $44.95 | $44.99 | $44.76 | $44.76 | $42.03 | 2,998,565 |
2021-07-30 | $44.55 | $44.79 | $44.55 | $44.69 | $41.96 | 2,483,162 |
2021-07-29 | $44.68 | $44.68 | $44.51 | $44.63 | $41.91 | 2,469,257 |
2021-07-28 | $44.35 | $44.48 | $44.03 | $44.42 | $41.71 | 3,805,998 |
2021-07-27 | $44.24 | $44.39 | $44.06 | $44.28 | $41.58 | 4,152,337 |
2021-07-26 | $44.52 | $44.84 | $44.50 | $44.81 | $42.08 | 3,466,061 |
2021-07-23 | $44.53 | $44.56 | $44.29 | $44.52 | $41.80 | 2,556,640 |
2021-07-22 | $44.46 | $44.56 | $44.38 | $44.44 | $41.73 | 3,542,581 |
2021-07-21 | $43.83 | $44.21 | $43.83 | $44.18 | $41.48 | 4,084,238 |
2021-07-20 | $43.73 | $44.16 | $43.67 | $44.10 | $41.41 | 1,956,950 |
2021-07-19 | $43.84 | $44.00 | $43.69 | $43.81 | $41.14 | 3,472,239 |
2021-07-16 | $44.47 | $44.57 | $44.17 | $44.23 | $41.53 | 1,859,273 |
2021-07-15 | $44.49 | $44.62 | $44.42 | $44.55 | $41.83 | 2,435,834 |
2021-07-14 | $44.57 | $44.57 | $44.32 | $44.45 | $41.74 | 1,832,734 |
2021-07-13 | $44.21 | $44.41 | $44.14 | $44.18 | $41.48 | 1,511,301 |
2021-07-12 | $44.17 | $44.37 | $44.09 | $44.35 | $41.64 | 1,459,942 |
2021-07-09 | $44.21 | $44.35 | $44.15 | $44.33 | $41.62 | 2,096,670 |
2021-07-08 | $43.84 | $44.02 | $43.78 | $43.90 | $41.22 | 3,047,440 |
2021-07-07 | $44.28 | $44.34 | $44.03 | $44.23 | $41.53 | 2,003,306 |
2021-07-06 | $44.23 | $44.23 | $43.84 | $43.99 | $41.31 | 2,469,352 |
2021-07-02 | $44.30 | $44.41 | $44.10 | $44.39 | $41.68 | 1,653,911 |
2021-07-01 | $44.18 | $44.24 | $43.87 | $44.11 | $41.42 | 2,016,766 |
2021-06-30 | $44.20 | $44.31 | $44.08 | $44.25 | $41.55 | 3,533,849 |
2021-06-29 | $44.36 | $44.49 | $44.20 | $44.46 | $41.75 | 1,611,924 |
2021-06-28 | $44.57 | $44.63 | $44.48 | $44.60 | $41.88 | 1,868,298 |
2021-06-25 | $44.64 | $44.65 | $44.37 | $44.46 | $41.75 | 2,075,675 |
2021-06-24 | $44.50 | $44.51 | $44.32 | $44.43 | $41.72 | 2,075,826 |
2021-06-23 | $44.37 | $44.53 | $44.23 | $44.25 | $41.55 | 2,005,893 |
2021-06-22 | $44.36 | $44.52 | $44.26 | $44.46 | $41.75 | 2,557,272 |
2021-06-21 | $44.32 | $44.61 | $44.21 | $44.58 | $41.86 | 1,873,290 |
2021-06-18 | $44.15 | $44.15 | $43.89 | $43.98 | $41.30 | 3,232,827 |
2021-06-17 | $44.36 | $44.50 | $44.19 | $44.36 | $41.65 | 4,243,554 |
2021-06-16 | $44.92 | $45.09 | $44.37 | $44.50 | $41.78 | 4,157,995 |
2021-06-15 | $45.25 | $45.25 | $44.97 | $45.01 | $42.26 | 1,895,165 |
2021-06-14 | $45.21 | $45.39 | $45.16 | $45.20 | $42.44 | 1,557,282 |
2021-06-11 | $45.38 | $45.38 | $45.10 | $45.21 | $42.45 | 2,876,171 |
2021-06-10 | $45.30 | $45.41 | $45.19 | $45.31 | $42.54 | 2,963,828 |
2021-06-09 | $45.14 | $45.25 | $45.11 | $45.14 | $42.35 | 4,395,198 |
2021-06-08 | $45.42 | $45.44 | $45.19 | $45.33 | $42.52 | 2,357,265 |
2021-06-07 | $45.43 | $45.44 | $45.24 | $45.39 | $42.58 | 2,709,805 |
2021-06-04 | $45.35 | $45.39 | $45.27 | $45.38 | $42.57 | 1,928,775 |
2021-06-03 | $44.84 | $45.06 | $44.79 | $44.97 | $42.19 | 3,218,133 |
2021-06-02 | $44.80 | $45.06 | $44.74 | $45.03 | $42.24 | 4,192,449 |
2021-06-01 | $44.77 | $44.78 | $44.61 | $44.68 | $41.91 | 3,325,683 |
2021-05-28 | $44.28 | $44.49 | $44.24 | $44.28 | $41.54 | 3,305,695 |
2021-05-27 | $44.27 | $44.37 | $44.16 | $44.25 | $41.51 | 3,891,810 |
2021-05-26 | $43.91 | $44.16 | $43.83 | $44.07 | $41.34 | 2,858,131 |
2021-05-25 | $43.66 | $43.74 | $43.52 | $43.57 | $40.87 | 2,814,770 |
2021-05-24 | $43.39 | $43.69 | $43.35 | $43.60 | $40.90 | 2,277,713 |
2021-05-21 | $43.54 | $43.54 | $43.04 | $43.09 | $40.42 | 3,802,199 |
2021-05-20 | $43.13 | $43.25 | $43.09 | $43.20 | $40.53 | 2,508,451 |
2021-05-19 | $42.78 | $43.25 | $42.78 | $43.20 | $40.53 | 3,924,869 |
2021-05-18 | $43.15 | $43.33 | $43.13 | $43.15 | $40.48 | 2,454,056 |
2021-05-17 | $42.68 | $42.92 | $42.55 | $42.87 | $40.22 | 4,243,633 |
2021-05-14 | $42.16 | $42.51 | $42.09 | $42.44 | $39.81 | 3,667,840 |
2021-05-13 | $41.67 | $41.98 | $41.63 | $41.91 | $39.32 | 4,225,827 |
2021-05-12 | $41.99 | $42.03 | $41.30 | $41.31 | $38.75 | 6,468,719 |
2021-05-11 | $42.00 | $42.49 | $42.00 | $42.41 | $39.78 | 3,073,437 |
2021-05-10 | $42.74 | $42.74 | $42.30 | $42.33 | $39.71 | 3,196,156 |
2021-05-07 | $42.49 | $42.77 | $42.32 | $42.74 | $40.09 | 4,056,732 |
2021-05-06 | $41.93 | $42.25 | $41.80 | $42.20 | $39.59 | 5,638,708 |
2021-05-05 | $41.62 | $41.75 | $41.60 | $41.68 | $39.10 | 2,007,070 |
2021-05-04 | $40.94 | $41.04 | $40.65 | $40.97 | $38.43 | 5,404,307 |
2021-05-03 | $41.39 | $41.64 | $41.38 | $41.52 | $38.95 | 4,530,134 |
2021-04-30 | $41.25 | $41.39 | $40.94 | $41.02 | $38.48 | 5,915,886 |
2021-04-29 | $41.76 | $41.77 | $41.38 | $41.69 | $39.11 | 4,714,167 |
2021-04-28 | $41.45 | $41.81 | $41.23 | $41.57 | $39.00 | 5,688,676 |
2021-04-27 | $41.08 | $41.10 | $40.95 | $41.09 | $38.55 | 3,068,848 |
2021-04-26 | $40.34 | $40.66 | $40.26 | $40.64 | $38.12 | 5,001,151 |
2021-04-23 | $40.11 | $40.16 | $39.92 | $40.05 | $37.57 | 5,527,579 |
2021-04-22 | $40.19 | $40.29 | $39.68 | $39.80 | $37.34 | 3,743,165 |
2021-04-21 | $39.21 | $39.69 | $39.13 | $39.61 | $37.16 | 4,639,586 |
2021-04-20 | $39.88 | $39.99 | $39.39 | $39.53 | $37.08 | 10,710,503 |
2021-04-19 | $40.35 | $40.38 | $40.07 | $40.17 | $37.68 | 5,903,834 |
2021-04-16 | $41.21 | $41.28 | $41.03 | $41.19 | $38.64 | 4,654,758 |
2021-04-15 | $41.00 | $41.11 | $40.78 | $41.10 | $38.56 | 8,007,983 |
2021-04-14 | $40.93 | $41.15 | $40.79 | $40.91 | $38.38 | 4,068,913 |
2021-04-13 | $40.44 | $40.58 | $40.24 | $40.44 | $37.94 | 5,907,571 |
2021-04-12 | $40.38 | $40.38 | $40.07 | $40.16 | $37.67 | 3,168,989 |
2021-04-09 | $41.77 | $41.83 | $41.61 | $41.69 | $39.11 | 2,933,037 |
2021-04-08 | $42.05 | $42.05 | $41.89 | $41.95 | $39.35 | 2,390,966 |
2021-04-07 | $41.79 | $41.80 | $41.56 | $41.69 | $39.11 | 4,512,576 |
2021-04-06 | $41.89 | $42.11 | $41.86 | $42.06 | $39.46 | 2,561,541 |
2021-04-05 | $42.02 | $42.02 | $41.64 | $41.95 | $39.35 | 5,020,386 |
2021-04-01 | $42.45 | $42.50 | $42.28 | $42.38 | $39.76 | 4,121,318 |
2021-03-31 | $41.86 | $42.20 | $41.86 | $42.18 | $39.57 | 2,653,747 |
2021-03-30 | $42.06 | $42.11 | $41.82 | $41.97 | $39.37 | 4,077,280 |
2021-03-29 | $42.15 | $42.25 | $41.96 | $42.05 | $39.45 | 3,505,791 |
2021-03-26 | $41.90 | $42.55 | $41.69 | $42.52 | $39.89 | 4,985,495 |
2021-03-25 | $41.15 | $41.58 | $41.11 | $41.51 | $38.94 | 4,529,148 |
2021-03-24 | $41.88 | $42.01 | $41.79 | $41.84 | $39.25 | 2,947,802 |
2021-03-23 | $42.55 | $42.66 | $42.28 | $42.28 | $39.66 | 2,734,990 |
2021-03-22 | $42.57 | $42.75 | $42.27 | $42.55 | $39.92 | 3,085,243 |
2021-03-19 | $42.23 | $42.49 | $42.04 | $42.46 | $39.83 | 6,357,761 |
2021-03-18 | $41.52 | $41.74 | $41.36 | $41.37 | $38.81 | 5,330,700 |
2021-03-17 | $42.11 | $42.85 | $42.05 | $42.54 | $39.90 | 4,376,451 |
2021-03-16 | $43.05 | $43.13 | $42.92 | $43.08 | $40.41 | 3,754,090 |
2021-03-15 | $42.54 | $42.81 | $42.41 | $42.73 | $40.09 | 2,987,072 |
2021-03-12 | $42.82 | $42.98 | $42.76 | $42.87 | $40.22 | 4,817,150 |
2021-03-11 | $43.57 | $43.84 | $43.51 | $43.79 | $41.08 | 3,845,879 |
2021-03-10 | $43.22 | $43.24 | $42.95 | $43.24 | $40.56 | 3,667,264 |
2021-03-09 | $42.89 | $43.24 | $42.79 | $43.10 | $40.43 | 3,546,732 |
2021-03-08 | $42.65 | $42.78 | $42.25 | $42.25 | $39.63 | 4,616,663 |
2021-03-05 | $42.68 | $42.79 | $42.08 | $42.59 | $39.95 | 5,165,936 |
2021-03-04 | $43.00 | $43.33 | $42.23 | $42.37 | $39.75 | 6,629,045 |
2021-03-03 | $43.02 | $43.18 | $42.77 | $42.79 | $40.14 | 5,268,213 |
2021-03-02 | $42.60 | $42.60 | $42.22 | $42.44 | $39.81 | 4,283,488 |
2021-03-01 | $41.68 | $42.13 | $41.66 | $42.04 | $39.44 | 4,179,452 |
2021-02-26 | $40.90 | $41.15 | $40.53 | $41.03 | $38.49 | 9,952,884 |
2021-02-25 | $42.75 | $42.93 | $41.99 | $42.04 | $39.44 | 5,810,208 |
2021-02-24 | $42.55 | $42.78 | $42.28 | $42.78 | $40.13 | 3,403,369 |
2021-02-23 | $42.12 | $42.42 | $41.83 | $42.36 | $39.74 | 4,336,947 |
2021-02-22 | $41.90 | $42.18 | $41.79 | $41.92 | $39.33 | 3,852,939 |
2021-02-19 | $42.78 | $42.92 | $42.67 | $42.73 | $40.09 | 3,027,980 |
2021-02-18 | $42.79 | $42.97 | $42.64 | $42.96 | $40.30 | 2,256,019 |
2021-02-17 | $42.91 | $43.13 | $42.81 | $43.10 | $40.43 | 2,502,709 |
2021-02-16 | $43.05 | $43.11 | $42.87 | $42.92 | $40.26 | 2,201,293 |
2021-02-12 | $43.00 | $43.10 | $42.93 | $43.01 | $40.35 | 1,622,361 |
2021-02-11 | $43.00 | $43.07 | $42.83 | $43.00 | $40.34 | 2,567,497 |
2021-02-10 | $42.84 | $42.85 | $42.41 | $42.54 | $39.91 | 4,951,340 |
2021-02-09 | $42.47 | $42.68 | $42.45 | $42.53 | $39.90 | 4,093,618 |
2021-02-08 | $42.59 | $42.78 | $42.53 | $42.68 | $40.04 | 2,349,297 |
2021-02-05 | $42.18 | $42.29 | $42.01 | $42.21 | $39.60 | 2,094,197 |
2021-02-04 | $42.04 | $42.21 | $41.89 | $42.21 | $39.60 | 2,494,919 |
2021-02-03 | $41.86 | $42.13 | $41.78 | $42.01 | $39.41 | 3,034,575 |
2021-02-02 | $41.49 | $41.71 | $41.33 | $41.69 | $39.11 | 3,371,614 |
2021-02-01 | $40.59 | $40.75 | $40.44 | $40.72 | $38.20 | 6,167,419 |
2021-01-29 | $39.46 | $39.46 | $38.99 | $39.14 | $36.72 | 5,379,581 |
2021-01-28 | $40.14 | $40.52 | $40.05 | $40.42 | $37.92 | 3,571,950 |
2021-01-27 | $40.00 | $40.14 | $39.77 | $39.81 | $37.35 | 5,925,111 |
2021-01-26 | $40.56 | $40.70 | $40.49 | $40.66 | $38.14 | 2,996,275 |
2021-01-25 | $40.79 | $40.82 | $40.40 | $40.67 | $38.15 | 5,007,161 |
2021-01-22 | $41.11 | $41.52 | $41.08 | $41.35 | $38.79 | 3,663,810 |
2021-01-21 | $41.80 | $41.88 | $41.67 | $41.80 | $39.21 | 2,038,015 |
2021-01-20 | $41.90 | $42.00 | $41.76 | $41.99 | $39.39 | 4,322,553 |
2021-01-19 | $41.47 | $41.47 | $41.12 | $41.13 | $38.58 | 3,509,429 |
2021-01-15 | $41.24 | $41.30 | $40.97 | $40.99 | $38.45 | 7,737,034 |
2021-01-14 | $41.79 | $41.96 | $41.75 | $41.80 | $39.21 | 2,913,077 |
2021-01-13 | $42.02 | $42.02 | $41.60 | $41.66 | $39.08 | 2,440,539 |
2021-01-12 | $41.75 | $41.91 | $41.66 | $41.82 | $39.23 | 2,488,122 |
2021-01-11 | $41.39 | $41.54 | $41.31 | $41.45 | $38.88 | 1,969,094 |
2021-01-08 | $41.49 | $41.68 | $41.28 | $41.68 | $39.10 | 3,824,047 |
2021-01-07 | $40.71 | $40.85 | $40.67 | $40.72 | $38.20 | 1,914,476 |
2021-01-06 | $40.62 | $41.10 | $40.62 | $40.91 | $38.38 | 4,333,553 |
2021-01-05 | $40.76 | $41.04 | $40.73 | $41.04 | $38.50 | 3,571,801 |
2021-01-04 | $40.85 | $40.90 | $40.31 | $40.31 | $37.81 | 4,325,011 |
2020-12-31 | $40.22 | $40.26 | $39.96 | $40.22 | $37.73 | 4,121,714 |
2020-12-30 | $40.11 | $40.22 | $40.06 | $40.10 | $37.62 | 6,492,830 |
2020-12-29 | $39.84 | $39.98 | $39.74 | $39.87 | $37.40 | 6,577,046 |
2020-12-28 | $39.76 | $39.78 | $39.58 | $39.72 | $37.26 | 4,541,804 |
2020-12-24 | $39.23 | $39.37 | $39.23 | $39.36 | $36.92 | 2,924,821 |
2020-12-23 | $38.99 | $39.03 | $38.92 | $38.96 | $36.55 | 4,906,058 |
2020-12-22 | $38.40 | $38.45 | $38.23 | $38.30 | $35.93 | 5,955,047 |
2020-12-21 | $37.82 | $38.13 | $37.76 | $38.00 | $35.65 | 5,286,735 |
2020-12-18 | $39.35 | $39.44 | $39.28 | $39.33 | $36.90 | 4,662,710 |
2020-12-17 | $39.20 | $39.31 | $39.15 | $39.29 | $36.86 | 4,390,970 |
2020-12-16 | $39.03 | $39.12 | $38.92 | $39.00 | $36.59 | 4,340,030 |
2020-12-15 | $38.72 | $39.08 | $38.65 | $39.05 | $36.63 | 5,805,220 |
2020-12-14 | $38.77 | $38.78 | $38.44 | $38.47 | $36.09 | 6,055,801 |
2020-12-11 | $38.57 | $38.63 | $38.46 | $38.53 | $36.12 | 2,366,510 |
2020-12-10 | $38.34 | $38.65 | $38.28 | $38.65 | $36.23 | 2,766,744 |
2020-12-09 | $38.67 | $38.67 | $38.19 | $38.38 | $35.97 | 2,998,371 |
2020-12-08 | $38.39 | $38.41 | $38.22 | $38.41 | $36.00 | 3,874,079 |
2020-12-07 | $38.26 | $38.45 | $38.24 | $38.31 | $35.91 | 1,851,256 |
2020-12-04 | $37.88 | $38.03 | $37.82 | $38.03 | $35.65 | 2,177,824 |
2020-12-03 | $37.74 | $37.89 | $37.63 | $37.67 | $35.31 | 2,392,558 |
2020-12-02 | $37.42 | $37.59 | $37.32 | $37.51 | $35.16 | 3,239,705 |
2020-12-01 | $37.41 | $37.66 | $37.32 | $37.62 | $35.26 | 3,678,368 |
2020-11-30 | $36.78 | $36.78 | $36.41 | $36.48 | $34.19 | 6,035,793 |
2020-11-27 | $37.05 | $37.05 | $36.85 | $36.98 | $34.66 | 9,703,311 |
2020-11-25 | $36.68 | $36.92 | $36.67 | $36.84 | $34.53 | 2,832,798 |
2020-11-24 | $37.00 | $37.26 | $36.93 | $37.22 | $34.89 | 6,200,114 |
2020-11-23 | $36.82 | $36.83 | $36.55 | $36.61 | $34.32 | 2,989,846 |
2020-11-20 | $36.57 | $36.61 | $36.45 | $36.49 | $34.20 | 1,842,425 |
2020-11-19 | $36.38 | $36.54 | $36.30 | $36.48 | $34.19 | 1,920,063 |
2020-11-18 | $36.81 | $36.86 | $36.59 | $36.61 | $34.32 | 2,782,877 |
2020-11-17 | $36.44 | $36.73 | $36.42 | $36.68 | $34.38 | 3,570,374 |
2020-11-16 | $36.73 | $36.76 | $36.52 | $36.74 | $34.44 | 3,423,905 |
2020-11-13 | $36.06 | $36.38 | $36.06 | $36.35 | $34.07 | 2,327,407 |
2020-11-12 | $35.90 | $36.02 | $35.66 | $35.75 | $33.51 | 3,574,826 |
2020-11-11 | $36.04 | $36.21 | $36.02 | $36.21 | $33.94 | 4,511,243 |
2020-11-10 | $35.95 | $36.10 | $35.83 | $35.99 | $33.73 | 3,367,141 |
2020-11-09 | $36.87 | $36.90 | $36.33 | $36.45 | $34.17 | 11,315,760 |
2020-11-06 | $35.42 | $35.65 | $35.38 | $35.61 | $33.38 | 3,487,389 |
2020-11-05 | $35.15 | $35.30 | $35.07 | $35.29 | $33.08 | 3,382,498 |
2020-11-04 | $34.40 | $35.03 | $34.28 | $34.84 | $32.66 | 4,760,371 |
2020-11-03 | $33.83 | $33.98 | $33.78 | $33.94 | $31.81 | 4,064,093 |
2020-11-02 | $33.46 | $33.71 | $33.39 | $33.69 | $31.58 | 3,796,554 |
2020-10-30 | $33.77 | $33.81 | $33.39 | $33.59 | $31.48 | 3,934,311 |
2020-10-29 | $33.61 | $33.79 | $33.42 | $33.62 | $31.51 | 6,333,533 |
2020-10-28 | $33.90 | $34.00 | $33.51 | $33.54 | $31.44 | 6,895,337 |
2020-10-27 | $34.59 | $34.66 | $34.46 | $34.54 | $32.38 | 3,906,341 |
2020-10-26 | $34.32 | $34.46 | $34.18 | $34.28 | $32.13 | 5,075,257 |
2020-10-23 | $34.92 | $35.03 | $34.75 | $34.99 | $32.80 | 2,585,639 |
2020-10-22 | $34.95 | $34.95 | $34.69 | $34.81 | $32.63 | 5,256,651 |
2020-10-21 | $34.89 | $35.14 | $34.87 | $35.01 | $32.82 | 3,041,320 |
2020-10-20 | $35.06 | $35.22 | $35.00 | $35.04 | $32.84 | 3,154,523 |
2020-10-19 | $35.03 | $35.15 | $34.86 | $34.92 | $32.73 | 2,286,336 |
2020-10-16 | $34.81 | $34.93 | $34.73 | $34.83 | $32.65 | 2,540,448 |
2020-10-15 | $34.55 | $34.78 | $34.54 | $34.76 | $32.58 | 4,409,873 |
2020-10-14 | $35.48 | $35.64 | $35.38 | $35.45 | $33.23 | 3,286,425 |
2020-10-13 | $35.25 | $35.25 | $35.07 | $35.15 | $32.95 | 6,282,048 |
2020-10-12 | $35.34 | $35.54 | $35.30 | $35.42 | $33.20 | 2,846,921 |
2020-10-09 | $35.50 | $35.63 | $35.35 | $35.59 | $33.35 | 2,862,051 |
2020-10-08 | $35.23 | $35.34 | $35.16 | $35.21 | $33.00 | 6,321,819 |
2020-10-07 | $35.15 | $35.23 | $35.11 | $35.14 | $32.94 | 6,992,348 |
2020-10-06 | $34.99 | $35.03 | $34.73 | $34.79 | $32.61 | 4,366,926 |
2020-10-05 | $34.56 | $34.74 | $34.53 | $34.72 | $32.54 | 3,398,182 |
2020-10-02 | $33.79 | $34.21 | $33.75 | $34.08 | $31.94 | 2,963,929 |
2020-10-01 | $34.25 | $34.38 | $34.08 | $34.36 | $32.21 | 3,842,133 |
2020-09-30 | $33.82 | $34.02 | $33.78 | $33.86 | $31.74 | 4,205,765 |
2020-09-29 | $33.53 | $33.70 | $33.52 | $33.60 | $31.49 | 3,199,219 |
2020-09-28 | $33.58 | $33.67 | $33.46 | $33.57 | $31.47 | 2,860,494 |
2020-09-25 | $32.90 | $33.09 | $32.68 | $33.06 | $30.99 | 4,135,551 |
2020-09-24 | $32.10 | $32.61 | $32.06 | $32.42 | $30.39 | 6,152,590 |
2020-09-23 | $33.18 | $33.21 | $32.89 | $32.91 | $30.85 | 4,007,628 |
2020-09-22 | $33.53 | $33.55 | $33.20 | $33.44 | $31.34 | 3,164,500 |
2020-09-21 | $33.57 | $33.80 | $33.34 | $33.79 | $31.67 | 5,454,322 |
2020-09-18 | $34.46 | $34.47 | $34.24 | $34.28 | $32.13 | 3,265,183 |
2020-09-17 | $34.27 | $34.54 | $34.21 | $34.54 | $32.38 | 3,100,693 |
2020-09-16 | $34.50 | $34.84 | $34.49 | $34.56 | $32.39 | 5,405,745 |
2020-09-15 | $34.28 | $34.45 | $34.28 | $34.39 | $32.23 | 2,282,885 |
2020-09-14 | $34.13 | $34.31 | $34.13 | $34.28 | $32.13 | 3,636,325 |
2020-09-11 | $34.05 | $34.13 | $33.82 | $33.89 | $31.77 | 3,147,502 |
2020-09-10 | $34.13 | $34.20 | $33.67 | $33.72 | $31.61 | 4,661,305 |
2020-09-09 | $33.43 | $33.67 | $33.43 | $33.60 | $31.49 | 3,046,899 |
2020-09-08 | $33.06 | $33.27 | $32.87 | $32.99 | $30.92 | 7,393,459 |
2020-09-04 | $33.50 | $33.74 | $33.12 | $33.43 | $31.33 | 6,351,324 |
2020-09-03 | $33.98 | $34.10 | $33.50 | $33.60 | $31.49 | 5,895,234 |
2020-09-02 | $33.92 | $34.07 | $33.73 | $34.07 | $31.93 | 4,241,584 |
2020-09-01 | $33.92 | $34.03 | $33.84 | $33.98 | $31.85 | 5,079,074 |
2020-08-31 | $33.52 | $33.52 | $33.21 | $33.37 | $31.28 | 6,372,517 |
2020-08-28 | $34.45 | $34.57 | $34.39 | $34.57 | $32.40 | 4,083,078 |
2020-08-27 | $34.00 | $34.25 | $33.82 | $33.96 | $31.83 | 4,491,197 |
2020-08-26 | $33.71 | $33.88 | $33.68 | $33.88 | $31.76 | 3,304,602 |
2020-08-25 | $33.56 | $33.66 | $33.46 | $33.66 | $31.55 | 1,865,270 |
2020-08-24 | $33.66 | $33.68 | $33.47 | $33.60 | $31.49 | 3,146,554 |
2020-08-21 | $33.02 | $33.16 | $32.92 | $33.09 | $31.02 | 3,802,952 |
2020-08-20 | $32.81 | $33.23 | $32.76 | $33.17 | $31.09 | 2,539,547 |
2020-08-19 | $33.39 | $33.39 | $33.08 | $33.11 | $31.04 | 2,219,018 |
2020-08-18 | $33.44 | $33.50 | $33.21 | $33.47 | $31.37 | 3,335,106 |
2020-08-17 | $33.11 | $33.24 | $33.01 | $33.19 | $31.11 | 2,084,500 |
2020-08-14 | $32.80 | $33.00 | $32.76 | $32.93 | $30.87 | 1,296,894 |
2020-08-13 | $33.08 | $33.17 | $32.97 | $33.01 | $30.94 | 1,842,078 |
2020-08-12 | $33.06 | $33.26 | $33.05 | $33.22 | $31.14 | 2,785,166 |
2020-08-11 | $33.19 | $33.22 | $32.82 | $32.87 | $30.81 | 2,934,825 |
2020-08-10 | $32.96 | $33.09 | $32.86 | $33.06 | $30.99 | 2,242,708 |
2020-08-07 | $32.67 | $32.80 | $32.56 | $32.72 | $30.67 | 2,431,599 |
2020-08-06 | $32.66 | $32.86 | $32.63 | $32.84 | $30.78 | 2,701,339 |
2020-08-05 | $32.39 | $32.67 | $32.39 | $32.53 | $30.49 | 2,849,570 |
2020-08-04 | $32.11 | $32.40 | $32.11 | $32.38 | $30.35 | 3,764,125 |
2020-08-03 | $31.75 | $31.92 | $31.68 | $31.81 | $29.82 | 6,119,321 |
2020-07-31 | $32.33 | $32.35 | $31.77 | $31.94 | $29.94 | 4,798,565 |
2020-07-30 | $32.36 | $32.36 | $31.91 | $32.21 | $30.19 | 4,800,334 |
2020-07-29 | $32.47 | $32.63 | $32.40 | $32.57 | $30.53 | 3,838,945 |
2020-07-28 | $32.62 | $32.72 | $32.51 | $32.56 | $30.52 | 2,347,851 |
2020-07-27 | $32.19 | $32.46 | $32.15 | $32.45 | $30.42 | 4,183,111 |
2020-07-24 | $32.08 | $32.30 | $32.03 | $32.21 | $30.19 | 3,407,631 |
2020-07-23 | $32.15 | $32.28 | $31.92 | $31.96 | $29.96 | 2,740,225 |
2020-07-22 | $32.16 | $32.20 | $31.98 | $32.14 | $30.13 | 2,351,366 |
2020-07-21 | $32.18 | $32.28 | $32.10 | $32.13 | $30.12 | 3,000,085 |
2020-07-20 | $31.69 | $31.98 | $31.63 | $31.95 | $29.95 | 3,470,762 |
2020-07-17 | $31.53 | $31.61 | $31.36 | $31.51 | $29.54 | 3,313,030 |
2020-07-16 | $30.81 | $31.01 | $30.78 | $31.00 | $29.06 | 3,495,118 |
2020-07-15 | $30.73 | $30.87 | $30.66 | $30.75 | $28.82 | 2,647,073 |
2020-07-14 | $30.21 | $30.62 | $30.10 | $30.60 | $28.68 | 4,566,151 |
2020-07-13 | $30.98 | $31.22 | $30.78 | $30.81 | $28.88 | 3,971,026 |
2020-07-10 | $30.75 | $30.81 | $30.62 | $30.78 | $28.85 | 2,192,919 |
2020-07-09 | $30.94 | $30.99 | $30.55 | $30.77 | $28.84 | 3,559,639 |
2020-07-08 | $30.50 | $30.79 | $30.43 | $30.73 | $28.80 | 4,715,951 |
2020-07-07 | $30.96 | $31.14 | $30.79 | $30.83 | $28.90 | 4,770,174 |
2020-07-06 | $30.97 | $31.09 | $30.88 | $31.01 | $29.07 | 2,943,404 |
2020-07-02 | $30.27 | $30.61 | $30.26 | $30.37 | $28.47 | 6,341,738 |
2020-07-01 | $29.21 | $29.71 | $29.21 | $29.67 | $27.81 | 5,347,775 |
2020-06-30 | $29.18 | $29.20 | $28.88 | $29.02 | $27.20 | 4,055,247 |
2020-06-29 | $29.04 | $29.26 | $28.97 | $29.21 | $27.38 | 3,787,440 |
2020-06-26 | $29.23 | $29.29 | $28.94 | $29.05 | $27.23 | 4,009,702 |
2020-06-25 | $29.03 | $29.33 | $29.02 | $29.33 | $27.49 | 4,521,640 |
2020-06-24 | $29.29 | $29.32 | $28.88 | $28.95 | $27.14 | 4,482,289 |
2020-06-23 | $29.74 | $29.90 | $29.59 | $29.64 | $27.78 | 2,914,330 |
2020-06-22 | $29.12 | $29.43 | $29.09 | $29.36 | $27.52 | 4,515,417 |
2020-06-19 | $28.88 | $28.88 | $28.48 | $28.66 | $26.86 | 8,041,906 |
2020-06-18 | $28.16 | $28.32 | $28.09 | $28.22 | $26.45 | 4,435,150 |
2020-06-17 | $28.03 | $28.23 | $27.88 | $27.97 | $26.22 | 6,464,344 |
2020-06-16 | $28.31 | $28.38 | $27.54 | $27.72 | $25.98 | 8,978,044 |
2020-06-15 | $27.69 | $28.33 | $27.62 | $28.21 | $26.44 | 6,184,204 |
2020-06-12 | $28.21 | $28.30 | $27.72 | $28.24 | $26.40 | 12,432,454 |
2020-06-11 | $27.82 | $27.90 | $26.76 | $26.77 | $25.02 | 17,101,901 |
2020-06-10 | $28.95 | $29.04 | $28.60 | $29.02 | $27.13 | 4,114,896 |
2020-06-09 | $28.77 | $28.88 | $28.55 | $28.80 | $26.92 | 3,651,854 |
2020-06-08 | $29.06 | $29.29 | $28.86 | $29.29 | $27.38 | 2,908,355 |
2020-06-05 | $29.10 | $29.40 | $29.07 | $29.23 | $27.32 | 5,375,228 |
2020-06-04 | $28.68 | $28.86 | $28.45 | $28.54 | $26.68 | 5,552,914 |
2020-06-03 | $28.79 | $29.02 | $28.71 | $28.99 | $27.10 | 5,234,585 |
2020-06-02 | $28.64 | $28.89 | $28.49 | $28.85 | $26.97 | 8,867,178 |
2020-06-01 | $28.00 | $28.21 | $27.83 | $28.19 | $26.35 | 6,376,149 |
2020-05-29 | $27.19 | $27.49 | $27.06 | $27.49 | $25.70 | 9,627,624 |
2020-05-28 | $27.05 | $27.16 | $26.77 | $26.82 | $25.07 | 6,525,386 |
2020-05-27 | $26.52 | $26.52 | $26.16 | $26.50 | $24.77 | 4,384,560 |
2020-05-26 | $26.25 | $26.42 | $26.06 | $26.10 | $24.40 | 4,031,927 |
2020-05-22 | $26.14 | $26.18 | $25.95 | $26.12 | $24.42 | 3,030,066 |
2020-05-21 | $26.39 | $26.51 | $26.14 | $26.20 | $24.49 | 6,375,690 |
2020-05-20 | $26.31 | $26.47 | $26.20 | $26.32 | $24.60 | 5,008,943 |
2020-05-19 | $25.79 | $25.83 | $25.56 | $25.56 | $23.89 | 4,644,517 |
2020-05-18 | $25.78 | $26.32 | $25.77 | $26.30 | $24.59 | 7,031,219 |
2020-05-15 | $25.89 | $26.09 | $25.83 | $25.99 | $24.30 | 4,663,903 |
2020-05-14 | $25.87 | $26.57 | $25.47 | $26.55 | $24.82 | 6,603,150 |
2020-05-13 | $27.11 | $27.13 | $26.40 | $26.52 | $24.79 | 6,305,089 |
2020-05-12 | $26.61 | $28.05 | $26.61 | $27.38 | $25.59 | 10,985,064 |
2020-05-11 | $26.31 | $26.47 | $26.24 | $26.24 | $24.53 | 3,145,998 |
2020-05-08 | $26.41 | $26.73 | $26.36 | $26.73 | $24.99 | 3,437,897 |
2020-05-07 | $26.12 | $26.27 | $26.03 | $26.18 | $24.47 | 4,212,791 |
2020-05-06 | $26.10 | $26.13 | $25.65 | $25.71 | $24.03 | 3,927,770 |
2020-05-05 | $26.32 | $26.45 | $26.08 | $26.08 | $24.38 | 5,884,056 |
2020-05-04 | $26.32 | $26.60 | $26.21 | $26.60 | $24.87 | 4,671,638 |
2020-05-01 | $26.42 | $26.51 | $26.00 | $26.22 | $24.51 | 5,322,527 |
2020-04-30 | $27.66 | $27.76 | $27.05 | $27.05 | $25.29 | 4,811,844 |
2020-04-29 | $27.13 | $27.68 | $27.04 | $27.66 | $25.86 | 6,008,041 |
2020-04-28 | $26.88 | $26.88 | $26.49 | $26.55 | $24.82 | 3,482,999 |
2020-04-27 | $26.12 | $26.65 | $26.10 | $26.62 | $24.88 | 7,736,013 |
2020-04-24 | $25.78 | $25.84 | $25.55 | $25.76 | $24.08 | 5,219,814 |
2020-04-23 | $26.39 | $26.66 | $26.04 | $26.11 | $24.41 | 4,451,007 |
2020-04-22 | $25.95 | $25.96 | $25.78 | $25.96 | $24.27 | 6,372,197 |
2020-04-21 | $24.75 | $24.97 | $24.65 | $24.67 | $23.06 | 4,415,630 |
2020-04-20 | $25.64 | $25.85 | $25.39 | $25.47 | $23.81 | 4,999,305 |
2020-04-17 | $26.02 | $26.10 | $25.76 | $25.93 | $24.24 | 8,715,853 |
2020-04-16 | $25.21 | $25.30 | $24.95 | $25.01 | $23.38 | 8,904,382 |
2020-04-15 | $24.98 | $25.03 | $24.72 | $24.74 | $23.13 | 6,056,998 |
2020-04-14 | $25.88 | $26.28 | $25.80 | $25.98 | $24.29 | 6,039,456 |
2020-04-13 | $25.27 | $25.34 | $24.93 | $25.23 | $23.59 | 4,256,170 |
2020-04-09 | $25.67 | $25.95 | $25.33 | $25.46 | $23.80 | 7,641,345 |
2020-04-08 | $24.53 | $25.18 | $24.52 | $25.18 | $23.54 | 5,529,783 |
2020-04-07 | $25.15 | $25.17 | $24.28 | $24.36 | $22.77 | 6,570,242 |
2020-04-06 | $22.99 | $23.68 | $22.92 | $23.67 | $22.13 | 8,110,954 |
2020-04-03 | $22.61 | $22.69 | $21.92 | $22.01 | $20.58 | 4,746,615 |
2020-04-02 | $22.71 | $23.15 | $22.48 | $22.91 | $21.42 | 9,119,338 |
2020-04-01 | $22.83 | $22.91 | $22.33 | $22.33 | $20.87 | 7,727,027 |
2020-03-31 | $24.09 | $24.47 | $23.87 | $24.11 | $22.54 | 10,298,456 |
2020-03-30 | $23.29 | $23.60 | $22.99 | $23.60 | $22.06 | 7,663,969 |
2020-03-27 | $23.64 | $24.15 | $23.44 | $23.74 | $22.19 | 8,069,862 |
2020-03-26 | $24.52 | $25.27 | $24.40 | $25.27 | $23.62 | 10,111,164 |
2020-03-25 | $22.41 | $23.50 | $22.38 | $23.28 | $21.76 | 10,194,363 |
2020-03-24 | $21.63 | $21.97 | $20.84 | $21.63 | $20.22 | 11,407,839 |
2020-03-23 | $21.40 | $21.65 | $20.48 | $20.50 | $19.16 | 19,050,820 |
2020-03-20 | $24.04 | $24.13 | $22.87 | $23.07 | $21.57 | 17,723,397 |
2020-03-19 | $23.06 | $23.16 | $22.37 | $22.81 | $21.32 | 12,316,258 |
2020-03-18 | $23.70 | $24.73 | $23.15 | $23.35 | $21.83 | 10,039,682 |
2020-03-17 | $25.25 | $26.33 | $24.92 | $26.33 | $24.61 | 9,986,001 |
2020-03-16 | $25.16 | $25.90 | $23.14 | $23.94 | $22.38 | 9,576,395 |
2020-03-13 | $28.16 | $28.68 | $26.88 | $28.31 | $26.46 | 9,426,431 |
2020-03-12 | $26.00 | $26.12 | $24.14 | $25.11 | $23.47 | 14,634,173 |
2020-03-11 | $29.33 | $29.48 | $28.62 | $28.63 | $26.76 | 14,425,535 |
2020-03-10 | $29.67 | $29.98 | $29.20 | $29.95 | $28.00 | 9,845,271 |
2020-03-09 | $28.43 | $29.23 | $28.43 | $29.00 | $27.11 | 11,757,469 |
2020-03-06 | $30.67 | $30.85 | $30.43 | $30.67 | $28.67 | 9,200,995 |
2020-03-05 | $31.80 | $31.91 | $30.55 | $30.74 | $28.74 | 13,955,035 |
2020-03-04 | $31.98 | $32.07 | $31.79 | $31.99 | $29.90 | 8,404,975 |
2020-03-03 | $32.02 | $32.64 | $31.83 | $31.96 | $29.88 | 13,304,248 |
2020-03-02 | $31.62 | $32.10 | $31.50 | $32.04 | $29.95 | 14,304,386 |
2020-02-28 | $31.72 | $32.30 | $31.52 | $32.19 | $30.09 | 19,086,908 |
2020-02-27 | $33.37 | $33.53 | $33.17 | $33.20 | $31.04 | 8,116,711 |
2020-02-26 | $33.94 | $34.10 | $33.77 | $33.79 | $31.59 | 7,611,111 |
2020-02-25 | $34.27 | $34.31 | $33.68 | $33.73 | $31.53 | 8,665,627 |
2020-02-24 | $33.83 | $34.04 | $33.72 | $33.87 | $31.66 | 7,105,971 |
2020-02-21 | $34.80 | $34.95 | $34.76 | $34.82 | $32.55 | 2,440,979 |
2020-02-20 | $35.03 | $35.10 | $34.83 | $34.86 | $32.59 | 3,955,906 |
2020-02-19 | $35.35 | $35.42 | $35.27 | $35.29 | $32.99 | 3,074,335 |
2020-02-18 | $35.00 | $35.07 | $34.88 | $34.89 | $32.62 | 4,612,843 |
2020-02-14 | $35.39 | $35.40 | $35.10 | $35.11 | $32.82 | 5,073,031 |
2020-02-13 | $35.50 | $35.58 | $35.35 | $35.38 | $33.07 | 5,847,950 |
2020-02-12 | $35.57 | $35.70 | $35.56 | $35.69 | $33.36 | 2,896,505 |
2020-02-11 | $35.46 | $35.58 | $35.41 | $35.47 | $33.16 | 2,823,130 |
2020-02-10 | $35.06 | $35.27 | $35.06 | $35.24 | $32.94 | 2,050,770 |
2020-02-07 | $35.13 | $35.20 | $35.04 | $35.05 | $32.76 | 2,430,031 |
2020-02-06 | $35.57 | $35.57 | $35.39 | $35.43 | $33.12 | 4,296,367 |
2020-02-05 | $35.32 | $35.41 | $35.15 | $35.16 | $32.87 | 2,938,664 |
2020-02-04 | $34.85 | $35.01 | $34.85 | $34.87 | $32.60 | 6,428,936 |
2020-02-03 | $34.00 | $34.16 | $33.95 | $34.04 | $31.82 | 4,905,639 |
2020-01-31 | $34.55 | $34.59 | $34.32 | $34.49 | $32.24 | 5,420,936 |
2020-01-30 | $34.68 | $34.97 | $34.67 | $34.91 | $32.63 | 4,821,455 |
2020-01-29 | $35.36 | $35.40 | $35.27 | $35.36 | $33.05 | 2,781,050 |
2020-01-28 | $35.22 | $35.38 | $35.18 | $35.32 | $33.02 | 4,119,456 |
2020-01-27 | $35.18 | $35.37 | $35.10 | $35.15 | $32.86 | 3,676,654 |
2020-01-24 | $35.79 | $35.79 | $35.55 | $35.59 | $33.27 | 2,518,833 |
2020-01-23 | $35.38 | $35.51 | $35.24 | $35.44 | $33.13 | 4,023,950 |
2020-01-22 | $35.46 | $35.51 | $35.40 | $35.49 | $33.18 | 2,986,372 |
2020-01-21 | $35.62 | $35.66 | $35.38 | $35.39 | $33.08 | 4,245,574 |
2020-01-17 | $36.06 | $36.18 | $36.04 | $36.18 | $33.82 | 2,506,247 |
2020-01-16 | $36.00 | $36.05 | $35.92 | $35.95 | $33.61 | 2,517,724 |
2020-01-15 | $36.06 | $36.10 | $35.92 | $35.96 | $33.62 | 3,700,592 |
2020-01-14 | $36.02 | $36.05 | $35.90 | $36.02 | $33.67 | 4,887,777 |
2020-01-13 | $35.73 | $36.09 | $35.73 | $36.09 | $33.74 | 2,475,760 |
2020-01-10 | $35.66 | $35.75 | $35.60 | $35.61 | $33.29 | 4,293,446 |
2020-01-09 | $35.41 | $35.48 | $35.36 | $35.45 | $33.14 | 5,249,692 |
2020-01-08 | $34.70 | $35.11 | $34.65 | $34.98 | $32.70 | 6,043,088 |
2020-01-07 | $34.52 | $34.63 | $34.49 | $34.52 | $32.27 | 2,940,222 |
2020-01-06 | $34.44 | $34.62 | $34.37 | $34.57 | $32.32 | 4,516,113 |
2020-01-03 | $35.13 | $35.16 | $34.97 | $34.98 | $32.70 | 4,084,987 |
2020-01-02 | $35.48 | $35.59 | $35.41 | $35.58 | $33.26 | 3,880,454 |
2019-12-31 | $35.01 | $35.17 | $34.96 | $35.15 | $32.86 | 2,820,055 |
2019-12-30 | $35.37 | $35.42 | $35.18 | $35.18 | $32.89 | 2,232,103 |
2019-12-27 | $35.41 | $35.45 | $35.24 | $35.30 | $33.00 | 2,513,064 |
2019-12-26 | $35.13 | $35.14 | $35.03 | $35.06 | $32.77 | 1,564,080 |
2019-12-24 | $35.29 | $35.35 | $35.17 | $35.23 | $32.93 | 1,784,106 |
2019-12-23 | $35.40 | $35.40 | $35.32 | $35.36 | $33.05 | 3,713,083 |
2019-12-20 | $35.51 | $35.54 | $35.45 | $35.45 | $33.14 | 3,368,506 |
2019-12-19 | $35.37 | $35.43 | $35.32 | $35.39 | $33.08 | 3,254,554 |
2019-12-18 | $35.30 | $35.36 | $35.24 | $35.24 | $32.94 | 5,238,431 |
2019-12-17 | $35.22 | $35.26 | $35.14 | $35.26 | $32.96 | 5,502,929 |
2019-12-16 | $34.94 | $35.06 | $34.91 | $34.94 | $32.66 | 3,463,911 |
2019-12-13 | $35.20 | $35.26 | $35.09 | $35.20 | $32.87 | 5,634,640 |
2019-12-12 | $34.73 | $35.09 | $34.73 | $35.02 | $32.71 | 4,845,544 |
2019-12-11 | $34.62 | $34.85 | $34.62 | $34.83 | $32.53 | 2,953,980 |
2019-12-10 | $34.53 | $34.55 | $34.43 | $34.47 | $32.19 | 3,680,037 |
2019-12-09 | $34.53 | $34.65 | $34.53 | $34.65 | $32.36 | 2,310,274 |
2019-12-06 | $34.46 | $34.52 | $34.36 | $34.42 | $32.15 | 5,108,717 |
2019-12-05 | $34.71 | $34.83 | $34.70 | $34.78 | $32.48 | 4,035,501 |
2019-12-04 | $34.71 | $34.83 | $34.71 | $34.81 | $32.51 | 4,149,262 |
2019-12-03 | $34.46 | $34.48 | $34.31 | $34.37 | $32.10 | 3,962,629 |
2019-12-02 | $34.61 | $34.71 | $34.58 | $34.71 | $32.42 | 3,462,487 |
2019-11-29 | $34.55 | $34.62 | $34.45 | $34.46 | $32.18 | 3,403,695 |
2019-11-27 | $34.96 | $35.07 | $34.87 | $35.06 | $32.74 | 4,053,933 |
2019-11-26 | $34.78 | $34.82 | $34.68 | $34.79 | $32.49 | 5,311,817 |
2019-11-25 | $34.77 | $34.92 | $34.71 | $34.91 | $32.60 | 3,579,062 |
2019-11-22 | $34.20 | $34.27 | $34.15 | $34.20 | $31.94 | 1,850,552 |
2019-11-21 | $34.37 | $34.37 | $34.26 | $34.28 | $32.02 | 2,584,357 |
2019-11-20 | $34.37 | $34.52 | $34.35 | $34.45 | $32.17 | 3,586,338 |
2019-11-19 | $34.34 | $34.36 | $34.15 | $34.23 | $31.97 | 2,157,494 |
2019-11-18 | $34.09 | $34.13 | $34.02 | $34.06 | $31.81 | 2,488,929 |
2019-11-15 | $34.22 | $34.25 | $34.15 | $34.17 | $31.91 | 2,470,249 |
2019-11-14 | $33.90 | $33.99 | $33.85 | $33.95 | $31.71 | 1,884,880 |
2019-11-13 | $33.97 | $33.97 | $33.82 | $33.87 | $31.63 | 3,075,279 |
2019-11-12 | $34.27 | $34.27 | $34.11 | $34.12 | $31.87 | 2,752,135 |
2019-11-11 | $34.24 | $34.38 | $34.24 | $34.34 | $32.07 | 1,258,542 |
2019-11-08 | $34.50 | $34.56 | $34.39 | $34.42 | $32.15 | 4,323,113 |
2019-11-07 | $35.08 | $35.15 | $34.96 | $34.98 | $32.67 | 4,901,126 |
2019-11-06 | $34.97 | $35.05 | $34.88 | $35.00 | $32.69 | 4,496,016 |
2019-11-05 | $35.02 | $35.02 | $34.82 | $34.91 | $32.60 | 2,816,410 |
2019-11-04 | $35.08 | $35.14 | $34.95 | $34.97 | $32.66 | 3,637,084 |
2019-11-01 | $34.91 | $35.13 | $34.90 | $35.06 | $32.74 | 5,187,446 |
2019-10-31 | $34.83 | $34.84 | $34.59 | $34.65 | $32.36 | 5,802,862 |
2019-10-30 | $34.68 | $34.85 | $34.54 | $34.84 | $32.54 | 4,136,752 |
2019-10-29 | $34.55 | $34.59 | $34.49 | $34.53 | $32.25 | 2,976,346 |
2019-10-28 | $34.15 | $34.23 | $34.08 | $34.15 | $31.89 | 3,016,435 |
2019-10-25 | $33.82 | $34.12 | $33.81 | $34.07 | $31.82 | 6,246,686 |
2019-10-24 | $33.88 | $33.92 | $33.76 | $33.80 | $31.57 | 3,603,802 |
2019-10-23 | $33.88 | $34.00 | $33.87 | $33.98 | $31.74 | 3,022,826 |
2019-10-22 | $33.75 | $33.93 | $33.75 | $33.77 | $31.54 | 5,277,564 |
2019-10-21 | $33.90 | $34.00 | $33.80 | $33.97 | $31.73 | 4,583,018 |
2019-10-18 | $33.90 | $34.04 | $33.90 | $34.03 | $31.78 | 4,838,038 |
2019-10-17 | $33.59 | $33.74 | $33.58 | $33.66 | $31.44 | 5,879,630 |
2019-10-16 | $33.18 | $33.25 | $33.16 | $33.24 | $31.04 | 3,489,033 |
2019-10-15 | $32.94 | $33.14 | $32.90 | $33.07 | $30.89 | 5,026,980 |
2019-10-14 | $32.83 | $32.88 | $32.78 | $32.79 | $30.62 | 1,599,145 |
2019-10-11 | $32.96 | $33.03 | $32.86 | $32.93 | $30.75 | 5,708,280 |
2019-10-10 | $32.63 | $32.86 | $32.60 | $32.76 | $30.60 | 2,547,854 |
2019-10-09 | $32.70 | $32.74 | $32.58 | $32.63 | $30.47 | 3,712,301 |
2019-10-08 | $32.20 | $32.24 | $32.07 | $32.18 | $30.05 | 3,145,426 |
2019-10-07 | $32.50 | $32.56 | $32.37 | $32.39 | $30.25 | 4,387,970 |
2019-10-04 | $32.69 | $32.83 | $32.60 | $32.77 | $30.60 | 4,447,336 |
2019-10-03 | $32.80 | $33.02 | $32.79 | $32.99 | $30.81 | 4,885,979 |
2019-10-02 | $32.60 | $32.70 | $32.52 | $32.64 | $30.48 | 4,869,348 |
2019-10-01 | $32.98 | $32.98 | $32.74 | $32.78 | $30.61 | 4,870,782 |
2019-09-30 | $33.48 | $33.60 | $33.45 | $33.57 | $31.35 | 3,467,248 |
2019-09-27 | $33.77 | $33.77 | $33.39 | $33.46 | $31.25 | 5,958,257 |
2019-09-26 | $33.67 | $33.70 | $33.51 | $33.54 | $31.32 | 6,799,065 |
2019-09-25 | $33.26 | $33.41 | $33.20 | $33.32 | $31.12 | 6,144,950 |
2019-09-24 | $33.88 | $33.89 | $33.60 | $33.60 | $31.38 | 6,265,479 |
2019-09-23 | $33.64 | $33.99 | $33.56 | $33.97 | $31.73 | 11,070,275 |
2019-09-20 | $33.16 | $33.35 | $33.07 | $33.20 | $31.01 | 11,740,017 |
2019-09-19 | $31.55 | $31.59 | $31.39 | $31.41 | $29.33 | 3,756,594 |
2019-09-18 | $32.02 | $32.03 | $31.72 | $31.89 | $29.78 | 3,551,116 |
2019-09-17 | $31.68 | $31.98 | $31.56 | $31.96 | $29.85 | 3,659,803 |
2019-09-16 | $32.21 | $32.23 | $31.89 | $31.94 | $29.83 | 4,032,243 |
2019-09-13 | $32.66 | $32.75 | $32.59 | $32.72 | $30.56 | 3,573,976 |
2019-09-12 | $32.41 | $32.55 | $32.28 | $32.36 | $30.22 | 3,551,849 |
2019-09-11 | $32.24 | $32.40 | $32.19 | $32.40 | $30.26 | 5,534,701 |
2019-09-10 | $31.92 | $32.12 | $31.90 | $32.06 | $29.94 | 2,242,717 |
2019-09-09 | $32.07 | $32.19 | $32.03 | $32.12 | $30.00 | 2,184,645 |
2019-09-06 | $31.97 | $32.09 | $31.94 | $32.00 | $29.89 | 2,526,887 |
2019-09-05 | $31.74 | $31.80 | $31.65 | $31.69 | $29.60 | 5,278,882 |
2019-09-04 | $31.44 | $31.62 | $31.39 | $31.58 | $29.49 | 6,323,806 |
2019-09-03 | $31.16 | $31.39 | $31.10 | $31.37 | $29.30 | 3,175,782 |
2019-08-30 | $32.19 | $32.20 | $31.97 | $32.18 | $30.05 | 6,036,069 |
2019-08-29 | $31.97 | $32.05 | $31.84 | $31.96 | $29.85 | 3,146,543 |
2019-08-28 | $32.10 | $32.11 | $31.98 | $32.03 | $29.91 | 7,528,232 |
2019-08-27 | $32.45 | $32.54 | $32.30 | $32.35 | $30.21 | 6,167,554 |
2019-08-26 | $31.97 | $32.18 | $31.87 | $32.16 | $30.04 | 5,692,294 |
2019-08-23 | $31.87 | $32.13 | $31.57 | $31.66 | $29.57 | 9,375,508 |
2019-08-22 | $31.18 | $31.18 | $30.93 | $31.01 | $28.96 | 4,552,521 |
2019-08-21 | $31.80 | $31.82 | $31.67 | $31.74 | $29.64 | 2,414,690 |
2019-08-20 | $31.91 | $32.00 | $31.85 | $31.89 | $29.78 | 1,809,602 |
2019-08-19 | $32.14 | $32.23 | $31.94 | $31.94 | $29.83 | 2,039,076 |
2019-08-16 | $32.08 | $32.31 | $32.01 | $32.18 | $30.05 | 2,994,308 |
2019-08-15 | $31.62 | $31.72 | $31.50 | $31.67 | $29.58 | 3,864,583 |
2019-08-14 | $31.79 | $31.88 | $31.57 | $31.60 | $29.51 | 4,258,904 |
2019-08-13 | $31.62 | $32.18 | $31.53 | $32.03 | $29.91 | 4,686,313 |
2019-08-12 | $32.20 | $32.31 | $32.14 | $32.17 | $30.04 | 3,307,456 |
2019-08-09 | $32.46 | $32.49 | $32.24 | $32.36 | $30.22 | 3,339,549 |
2019-08-08 | $32.39 | $32.63 | $32.35 | $32.63 | $30.47 | 5,701,510 |
2019-08-07 | $31.45 | $31.74 | $31.21 | $31.72 | $29.62 | 4,567,485 |
2019-08-06 | $31.97 | $32.04 | $31.68 | $31.92 | $29.81 | 6,399,601 |
2019-08-05 | $31.73 | $31.74 | $31.26 | $31.35 | $29.28 | 5,961,325 |
2019-08-02 | $32.60 | $32.62 | $32.33 | $32.42 | $30.28 | 3,468,769 |
2019-08-01 | $32.83 | $33.04 | $32.43 | $32.48 | $30.33 | 7,527,021 |
2019-07-31 | $33.30 | $33.35 | $32.71 | $33.00 | $30.82 | 4,844,650 |
2019-07-30 | $33.21 | $33.21 | $33.02 | $33.07 | $30.89 | 2,997,794 |
2019-07-29 | $33.68 | $33.72 | $33.61 | $33.66 | $31.44 | 2,407,020 |
2019-07-26 | $33.93 | $33.97 | $33.81 | $33.92 | $31.68 | 1,585,659 |
2019-07-25 | $33.75 | $33.75 | $33.57 | $33.63 | $31.41 | 3,549,786 |
2019-07-24 | $33.78 | $33.86 | $33.76 | $33.83 | $31.59 | 2,130,237 |
2019-07-23 | $34.04 | $34.05 | $33.91 | $33.92 | $31.68 | 3,319,455 |
2019-07-22 | $34.19 | $34.25 | $34.13 | $34.19 | $31.93 | 2,093,478 |
2019-07-19 | $34.35 | $34.39 | $34.16 | $34.17 | $31.91 | 2,876,279 |
2019-07-18 | $34.70 | $34.95 | $34.68 | $34.92 | $32.61 | 2,873,433 |
2019-07-17 | $35.00 | $35.09 | $34.92 | $34.97 | $32.66 | 1,842,757 |
2019-07-16 | $35.06 | $35.12 | $34.96 | $35.06 | $32.74 | 2,668,599 |
2019-07-15 | $34.91 | $34.92 | $34.84 | $34.89 | $32.58 | 1,595,557 |
2019-07-12 | $34.71 | $34.77 | $34.66 | $34.72 | $32.43 | 2,024,830 |
2019-07-11 | $34.84 | $34.84 | $34.62 | $34.70 | $32.41 | 5,776,992 |
2019-07-10 | $34.75 | $34.89 | $34.69 | $34.72 | $32.43 | 3,790,235 |
2019-07-09 | $34.69 | $34.88 | $34.69 | $34.84 | $32.54 | 1,928,822 |
2019-07-08 | $34.80 | $34.89 | $34.74 | $34.82 | $32.52 | 3,414,522 |
2019-07-05 | $35.31 | $35.36 | $35.13 | $35.35 | $33.01 | 3,235,933 |
2019-07-03 | $35.75 | $35.84 | $35.71 | $35.78 | $33.42 | 2,364,734 |
2019-07-02 | $35.73 | $35.85 | $35.67 | $35.85 | $33.48 | 3,448,416 |
2019-07-01 | $35.60 | $35.62 | $35.47 | $35.60 | $33.25 | 2,759,760 |
2019-06-28 | $35.33 | $35.34 | $35.23 | $35.30 | $32.97 | 3,574,087 |
2019-06-27 | $35.48 | $35.54 | $35.42 | $35.48 | $33.14 | 4,143,905 |
2019-06-26 | $35.31 | $35.40 | $35.24 | $35.33 | $33.00 | 4,558,472 |
2019-06-25 | $35.12 | $35.16 | $34.95 | $34.98 | $32.67 | 4,537,414 |
2019-06-24 | $34.79 | $34.89 | $34.77 | $34.82 | $32.52 | 3,701,641 |
2019-06-21 | $34.83 | $34.91 | $34.77 | $34.85 | $32.55 | 4,449,889 |
2019-06-20 | $35.29 | $35.45 | $35.10 | $35.16 | $32.84 | 6,323,044 |
2019-06-19 | $34.71 | $34.93 | $34.61 | $34.76 | $32.46 | 4,707,063 |
2019-06-18 | $34.77 | $35.03 | $34.73 | $34.98 | $32.67 | 4,961,159 |
2019-06-17 | $34.46 | $34.64 | $34.44 | $34.64 | $32.35 | 2,741,149 |
2019-06-14 | $35.31 | $35.31 | $35.13 | $35.14 | $32.52 | 4,319,261 |
2019-06-13 | $35.71 | $35.74 | $35.54 | $35.61 | $32.96 | 4,412,723 |
2019-06-12 | $35.83 | $35.87 | $35.71 | $35.72 | $33.06 | 3,325,053 |
2019-06-11 | $35.93 | $36.01 | $35.86 | $35.89 | $33.22 | 3,624,789 |
2019-06-10 | $35.76 | $35.83 | $35.63 | $35.78 | $33.11 | 6,027,312 |
2019-06-07 | $35.74 | $36.02 | $35.73 | $35.81 | $33.14 | 3,883,349 |
2019-06-06 | $35.69 | $35.79 | $35.61 | $35.70 | $33.04 | 4,853,292 |
2019-06-05 | $36.19 | $36.20 | $35.95 | $35.99 | $33.31 | 5,825,111 |
2019-06-04 | $36.22 | $36.29 | $36.01 | $36.28 | $33.58 | 5,056,079 |
2019-06-03 | $36.35 | $36.46 | $36.30 | $36.38 | $33.67 | 7,943,855 |
2019-05-31 | $35.56 | $36.00 | $35.52 | $35.98 | $33.30 | 9,730,909 |
2019-05-30 | $35.50 | $35.71 | $35.44 | $35.71 | $33.05 | 4,056,244 |
2019-05-29 | $35.41 | $35.42 | $35.23 | $35.37 | $32.73 | 8,242,831 |
2019-05-28 | $35.62 | $35.71 | $35.56 | $35.62 | $32.97 | 7,854,141 |
2019-05-24 | $35.44 | $35.52 | $35.34 | $35.44 | $32.80 | 5,006,172 |
2019-05-23 | $34.74 | $35.02 | $34.66 | $34.93 | $32.33 | 5,104,018 |
2019-05-22 | $35.00 | $35.10 | $34.97 | $35.00 | $32.39 | 7,286,729 |
2019-05-21 | $34.94 | $35.15 | $34.79 | $35.15 | $32.53 | 7,497,816 |
2019-05-20 | $35.20 | $35.33 | $35.11 | $35.21 | $32.59 | 6,963,823 |
2019-05-17 | $33.81 | $33.87 | $33.69 | $33.72 | $31.21 | 3,921,956 |
2019-05-16 | $33.51 | $33.73 | $33.48 | $33.61 | $31.11 | 5,298,353 |
2019-05-15 | $33.03 | $33.21 | $32.97 | $33.20 | $30.73 | 3,943,009 |
2019-05-14 | $33.25 | $33.45 | $33.17 | $33.40 | $30.91 | 5,800,646 |
2019-05-13 | $32.84 | $32.87 | $32.63 | $32.68 | $30.24 | 5,585,375 |
2019-05-10 | $33.54 | $33.63 | $33.28 | $33.57 | $31.07 | 5,875,824 |
2019-05-09 | $33.50 | $33.62 | $33.23 | $33.50 | $31.00 | 6,270,061 |
2019-05-08 | $34.05 | $34.10 | $33.89 | $33.93 | $31.40 | 4,736,266 |
2019-05-07 | $34.46 | $34.47 | $34.11 | $34.21 | $31.66 | 4,391,265 |
2019-05-06 | $34.98 | $35.14 | $34.89 | $35.06 | $32.45 | 3,218,985 |
2019-05-03 | $35.52 | $35.63 | $35.44 | $35.58 | $32.93 | 2,141,380 |
2019-05-02 | $35.34 | $35.40 | $35.17 | $35.24 | $32.61 | 3,784,977 |
2019-05-01 | $35.56 | $35.76 | $35.37 | $35.40 | $32.76 | 3,994,278 |
2019-04-30 | $35.53 | $35.60 | $35.33 | $35.51 | $32.86 | 4,132,226 |
2019-04-29 | $35.48 | $35.58 | $35.48 | $35.57 | $32.92 | 3,593,538 |
2019-04-26 | $35.32 | $35.54 | $35.29 | $35.52 | $32.87 | 2,961,946 |
2019-04-25 | $34.91 | $35.08 | $34.87 | $35.05 | $32.44 | 3,064,331 |
2019-04-24 | $35.31 | $35.34 | $35.06 | $35.10 | $32.48 | 4,273,270 |
2019-04-23 | $35.01 | $35.14 | $34.97 | $35.05 | $32.44 | 2,698,364 |
2019-04-22 | $35.06 | $35.10 | $34.94 | $35.02 | $32.41 | 2,341,317 |
2019-04-18 | $35.74 | $35.85 | $35.64 | $35.79 | $33.12 | 2,897,218 |
2019-04-17 | $35.89 | $35.96 | $35.78 | $35.86 | $33.19 | 3,309,733 |
2019-04-16 | $35.69 | $35.77 | $35.66 | $35.71 | $33.05 | 2,380,100 |
2019-04-15 | $35.51 | $35.58 | $35.41 | $35.54 | $32.89 | 2,474,386 |
2019-04-12 | $35.42 | $35.49 | $35.38 | $35.41 | $32.77 | 2,944,911 |
2019-04-11 | $35.47 | $35.50 | $35.36 | $35.41 | $32.77 | 2,013,032 |
2019-04-10 | $35.42 | $35.53 | $35.41 | $35.47 | $32.83 | 3,344,908 |
2019-04-09 | $35.50 | $35.59 | $35.46 | $35.55 | $32.90 | 1,635,836 |
2019-04-08 | $35.26 | $35.36 | $35.23 | $35.31 | $32.68 | 3,372,760 |
2019-04-05 | $35.68 | $35.81 | $35.61 | $35.76 | $33.10 | 4,482,411 |
2019-04-04 | $35.44 | $35.64 | $35.42 | $35.52 | $32.87 | 4,315,635 |
2019-04-03 | $35.74 | $35.94 | $35.73 | $35.92 | $33.24 | 3,962,474 |
2019-04-02 | $35.89 | $35.90 | $35.72 | $35.81 | $33.14 | 3,400,275 |
2019-04-01 | $35.55 | $35.67 | $35.48 | $35.61 | $32.96 | 5,130,875 |
2019-03-29 | $35.34 | $35.40 | $35.14 | $35.25 | $32.62 | 3,149,089 |
2019-03-28 | $35.03 | $35.17 | $34.97 | $35.12 | $32.50 | 4,854,926 |
2019-03-27 | $34.75 | $34.83 | $34.52 | $34.62 | $32.04 | 5,039,458 |
2019-03-26 | $35.06 | $35.10 | $34.85 | $34.94 | $32.34 | 4,327,072 |
2019-03-25 | $34.66 | $34.75 | $34.56 | $34.60 | $32.02 | 4,022,903 |
2019-03-22 | $34.96 | $35.03 | $34.65 | $34.68 | $32.10 | 5,954,942 |
2019-03-21 | $35.44 | $35.57 | $35.35 | $35.54 | $32.89 | 4,267,546 |
2019-03-20 | $35.32 | $35.84 | $35.21 | $35.66 | $33.00 | 6,322,536 |
2019-03-19 | $35.44 | $35.48 | $35.33 | $35.39 | $32.75 | 3,768,656 |
2019-03-18 | $35.27 | $35.47 | $35.25 | $35.45 | $32.81 | 4,101,235 |
2019-03-15 | $34.97 | $35.23 | $34.88 | $35.08 | $32.47 | 5,320,846 |
2019-03-14 | $34.63 | $34.70 | $34.53 | $34.69 | $32.10 | 2,713,046 |
2019-03-13 | $34.72 | $34.76 | $34.48 | $34.55 | $31.98 | 5,177,873 |
2019-03-12 | $34.53 | $34.67 | $34.49 | $34.64 | $32.06 | 3,095,722 |
2019-03-11 | $34.16 | $34.42 | $34.11 | $34.39 | $31.83 | 5,332,963 |
2019-03-08 | $33.43 | $33.51 | $33.31 | $33.44 | $30.95 | 5,163,729 |
2019-03-07 | $33.74 | $33.74 | $33.38 | $33.41 | $30.92 | 6,009,669 |
2019-03-06 | $33.71 | $33.82 | $33.68 | $33.75 | $31.23 | 4,956,653 |
2019-03-05 | $33.17 | $33.50 | $33.10 | $33.48 | $30.98 | 9,419,949 |
2019-03-04 | $32.55 | $32.67 | $32.32 | $32.45 | $30.03 | 4,033,384 |
2019-03-01 | $32.80 | $32.86 | $32.55 | $32.56 | $30.13 | 5,708,754 |
2019-02-28 | $32.61 | $32.75 | $32.54 | $32.69 | $30.25 | 5,894,815 |
2019-02-27 | $32.44 | $32.50 | $32.29 | $32.41 | $29.99 | 5,344,382 |
2019-02-26 | $32.46 | $32.78 | $32.44 | $32.68 | $30.24 | 4,211,021 |
2019-02-25 | $32.76 | $32.92 | $32.62 | $32.85 | $30.40 | 5,520,390 |
2019-02-22 | $32.41 | $32.49 | $32.31 | $32.43 | $30.01 | 2,794,823 |
2019-02-21 | $32.19 | $32.22 | $32.04 | $32.15 | $29.75 | 2,572,696 |
2019-02-20 | $32.08 | $32.20 | $31.96 | $32.07 | $29.68 | 4,950,045 |
2019-02-19 | $31.47 | $31.71 | $31.40 | $31.65 | $29.29 | 3,570,082 |
2019-02-15 | $32.02 | $32.09 | $31.87 | $31.92 | $29.54 | 3,714,187 |
2019-02-14 | $32.17 | $32.37 | $32.02 | $32.29 | $29.88 | 2,736,704 |
2019-02-13 | $32.39 | $32.44 | $32.11 | $32.19 | $29.79 | 3,046,193 |
2019-02-12 | $32.69 | $32.80 | $32.63 | $32.75 | $30.31 | 3,286,756 |
2019-02-11 | $32.57 | $32.66 | $32.43 | $32.44 | $30.02 | 2,766,765 |
2019-02-08 | $32.70 | $32.72 | $32.54 | $32.64 | $30.21 | 3,866,330 |
2019-02-07 | $33.06 | $33.27 | $33.06 | $33.22 | $30.74 | 5,946,543 |
2019-02-06 | $33.05 | $33.14 | $32.86 | $32.95 | $30.49 | 4,467,057 |
2019-02-05 | $32.62 | $32.83 | $32.62 | $32.82 | $30.37 | 4,026,486 |
2019-02-04 | $32.35 | $32.62 | $32.35 | $32.53 | $30.11 | 3,824,795 |
2019-02-01 | $32.65 | $32.68 | $32.45 | $32.48 | $30.06 | 4,746,719 |
2019-01-31 | $32.58 | $32.83 | $32.51 | $32.80 | $30.36 | 4,356,620 |
2019-01-30 | $31.93 | $32.39 | $31.78 | $32.30 | $29.89 | 8,173,415 |
2019-01-29 | $32.07 | $32.14 | $31.93 | $32.03 | $29.64 | 3,385,341 |
2019-01-28 | $31.91 | $32.13 | $31.86 | $32.07 | $29.68 | 4,776,274 |
2019-01-25 | $32.57 | $32.72 | $32.53 | $32.66 | $30.23 | 4,169,743 |
2019-01-24 | $32.66 | $32.91 | $32.66 | $32.85 | $30.40 | 4,097,412 |
2019-01-23 | $32.45 | $32.59 | $32.36 | $32.56 | $30.13 | 2,268,748 |
2019-01-22 | $32.57 | $32.60 | $32.41 | $32.52 | $30.10 | 5,042,461 |
2019-01-18 | $32.81 | $32.85 | $32.71 | $32.76 | $30.32 | 5,218,944 |
2019-01-17 | $32.70 | $33.04 | $32.70 | $33.01 | $30.55 | 3,681,580 |
2019-01-16 | $32.63 | $32.98 | $32.63 | $32.90 | $30.45 | 3,732,378 |
2019-01-15 | $32.70 | $32.79 | $32.55 | $32.60 | $30.17 | 5,147,495 |
2019-01-14 | $32.34 | $32.49 | $32.22 | $32.28 | $29.87 | 6,155,162 |
2019-01-11 | $32.57 | $32.82 | $32.57 | $32.74 | $30.30 | 2,879,594 |
2019-01-10 | $32.73 | $32.98 | $32.64 | $32.97 | $30.51 | 3,168,476 |
2019-01-09 | $32.83 | $33.02 | $32.79 | $32.92 | $30.47 | 2,997,788 |
2019-01-08 | $32.82 | $32.99 | $32.77 | $32.92 | $30.47 | 2,730,835 |
2019-01-07 | $33.03 | $33.03 | $32.76 | $32.82 | $30.37 | 5,139,638 |
2019-01-04 | $32.62 | $33.30 | $32.59 | $33.30 | $30.82 | 9,359,996 |
2019-01-03 | $32.43 | $32.45 | $32.16 | $32.27 | $29.87 | 4,869,536 |
2019-01-02 | $32.76 | $33.04 | $32.74 | $32.94 | $30.49 | 4,334,478 |
2018-12-31 | $33.44 | $33.50 | $33.17 | $33.34 | $30.86 | 3,113,157 |
2018-12-28 | $33.21 | $33.52 | $33.07 | $33.36 | $30.87 | 5,263,089 |
2018-12-27 | $32.55 | $33.03 | $32.53 | $32.97 | $30.50 | 6,025,269 |
2018-12-26 | $32.57 | $32.84 | $32.48 | $32.80 | $30.34 | 4,457,667 |
2018-12-24 | $32.50 | $32.54 | $32.28 | $32.31 | $29.89 | 3,166,456 |
2018-12-21 | $32.91 | $33.03 | $32.57 | $32.57 | $30.13 | 6,922,056 |
2018-12-20 | $33.42 | $33.65 | $33.23 | $33.40 | $30.90 | 9,186,863 |
2018-12-19 | $33.28 | $33.54 | $32.61 | $32.78 | $30.32 | 9,085,252 |
2018-12-18 | $33.00 | $33.37 | $32.94 | $33.22 | $30.73 | 8,582,900 |
2018-12-17 | $32.64 | $32.78 | $32.38 | $32.47 | $29.81 | 4,958,049 |
2018-12-14 | $32.32 | $32.51 | $32.21 | $32.26 | $29.62 | 3,571,150 |
2018-12-13 | $32.49 | $32.59 | $32.37 | $32.40 | $29.74 | 5,327,056 |
2018-12-12 | $32.08 | $32.48 | $32.08 | $32.35 | $29.70 | 7,911,899 |
2018-12-11 | $31.28 | $31.42 | $31.10 | $31.33 | $28.76 | 5,861,071 |
2018-12-10 | $30.56 | $30.63 | $30.12 | $30.31 | $27.83 | 7,533,041 |
2018-12-07 | $32.21 | $32.33 | $31.64 | $31.67 | $29.07 | 5,752,504 |
2018-12-06 | $31.97 | $32.49 | $31.82 | $32.46 | $29.80 | 7,448,507 |
2018-12-04 | $33.26 | $33.26 | $32.75 | $32.78 | $30.09 | 6,337,379 |
2018-12-03 | $33.23 | $33.28 | $33.03 | $33.24 | $30.52 | 7,715,442 |
2018-11-30 | $33.49 | $33.54 | $33.33 | $33.35 | $30.62 | 5,798,237 |
2018-11-29 | $33.45 | $33.73 | $33.35 | $33.56 | $30.81 | 6,285,266 |
2018-11-28 | $32.63 | $33.18 | $32.49 | $33.17 | $30.45 | 4,973,023 |
2018-11-27 | $32.38 | $32.55 | $32.29 | $32.54 | $29.87 | 3,731,492 |
2018-11-26 | $32.17 | $32.29 | $32.13 | $32.29 | $29.64 | 3,961,381 |
2018-11-23 | $32.13 | $32.26 | $32.08 | $32.10 | $29.47 | 2,015,542 |
2018-11-21 | $32.14 | $32.33 | $32.10 | $32.22 | $29.58 | 3,750,122 |
2018-11-20 | $32.02 | $32.10 | $31.76 | $31.82 | $29.21 | 6,617,943 |
2018-11-19 | $32.44 | $32.55 | $32.32 | $32.40 | $29.74 | 3,778,222 |
2018-11-16 | $32.06 | $32.44 | $31.96 | $32.30 | $29.65 | 4,798,791 |
2018-11-15 | $31.78 | $32.18 | $31.66 | $32.14 | $29.51 | 5,828,230 |
2018-11-14 | $31.73 | $31.91 | $31.55 | $31.77 | $29.17 | 5,644,973 |
2018-11-13 | $31.38 | $31.76 | $31.38 | $31.71 | $29.11 | 6,259,532 |
2018-11-12 | $31.01 | $31.04 | $30.74 | $30.81 | $28.29 | 5,708,149 |
2018-11-09 | $31.51 | $31.53 | $31.19 | $31.30 | $28.74 | 8,479,696 |
2018-11-08 | $31.65 | $31.82 | $31.37 | $31.37 | $28.80 | 7,784,806 |
2018-11-07 | $31.86 | $32.12 | $31.79 | $32.09 | $29.46 | 10,842,381 |
2018-11-06 | $31.33 | $31.33 | $31.17 | $31.26 | $28.70 | 4,637,307 |
2018-11-05 | $31.27 | $31.56 | $31.25 | $31.54 | $28.96 | 7,584,849 |
2018-11-02 | $31.31 | $31.49 | $30.95 | $31.27 | $28.71 | 8,118,132 |
2018-11-01 | $30.50 | $31.07 | $30.46 | $31.05 | $28.51 | 6,107,972 |
2018-10-31 | $30.24 | $30.34 | $30.13 | $30.19 | $27.72 | 5,896,189 |
2018-10-30 | $29.60 | $29.91 | $29.60 | $29.90 | $27.45 | 4,870,600 |
2018-10-29 | $29.86 | $29.98 | $29.26 | $29.59 | $27.17 | 5,766,454 |
2018-10-26 | $29.14 | $29.51 | $28.96 | $29.36 | $26.95 | 5,725,980 |
2018-10-25 | $29.32 | $29.66 | $29.29 | $29.53 | $27.11 | 4,307,201 |
2018-10-24 | $29.74 | $29.77 | $29.22 | $29.30 | $26.90 | 6,221,904 |
2018-10-23 | $29.28 | $29.79 | $29.18 | $29.61 | $27.18 | 7,165,441 |
2018-10-22 | $29.68 | $29.76 | $29.46 | $29.49 | $27.07 | 3,502,814 |
2018-10-19 | $30.00 | $30.08 | $29.76 | $29.87 | $27.42 | 5,797,610 |
2018-10-18 | $30.26 | $30.26 | $29.67 | $29.74 | $27.30 | 6,063,165 |
2018-10-17 | $30.40 | $30.56 | $30.29 | $30.39 | $27.90 | 5,527,718 |
2018-10-16 | $31.06 | $31.45 | $31.04 | $31.38 | $28.81 | 5,078,625 |
2018-10-15 | $30.57 | $30.73 | $30.50 | $30.54 | $28.04 | 10,749,678 |
2018-10-12 | $30.47 | $30.70 | $30.31 | $30.58 | $28.07 | 8,109,529 |
2018-10-11 | $29.80 | $29.99 | $29.48 | $29.76 | $27.32 | 9,115,697 |
2018-10-10 | $30.13 | $30.20 | $29.60 | $29.65 | $27.22 | 6,484,988 |
2018-10-09 | $29.71 | $29.93 | $29.58 | $29.75 | $27.31 | 4,982,321 |
2018-10-08 | $29.76 | $30.15 | $29.75 | $30.15 | $27.68 | 5,539,440 |
2018-10-05 | $29.82 | $30.00 | $29.43 | $29.66 | $27.23 | 8,523,701 |
2018-10-04 | $30.95 | $31.00 | $30.44 | $30.45 | $27.95 | 12,114,830 |
2018-10-03 | $31.99 | $31.99 | $31.41 | $31.45 | $28.87 | 6,540,755 |
2018-10-02 | $32.22 | $32.33 | $32.15 | $32.25 | $29.61 | 4,662,369 |
2018-10-01 | $32.69 | $32.75 | $32.37 | $32.42 | $29.76 | 4,042,871 |
2018-09-28 | $32.54 | $32.62 | $32.36 | $32.47 | $29.81 | 7,476,154 |
2018-09-27 | $32.83 | $32.94 | $32.67 | $32.81 | $30.12 | 6,419,076 |
2018-09-26 | $32.94 | $33.26 | $32.87 | $33.17 | $30.45 | 5,554,788 |
2018-09-25 | $33.03 | $33.10 | $32.98 | $33.05 | $30.34 | 3,265,011 |
2018-09-24 | $32.69 | $32.78 | $32.54 | $32.62 | $29.95 | 7,376,292 |
2018-09-21 | $33.40 | $33.58 | $33.21 | $33.53 | $30.78 | 6,649,502 |
2018-09-20 | $34.11 | $34.44 | $34.11 | $34.37 | $31.55 | 4,329,208 |
2018-09-19 | $33.83 | $34.03 | $33.75 | $34.03 | $31.24 | 3,276,497 |
2018-09-18 | $33.51 | $33.69 | $33.51 | $33.62 | $30.87 | 3,013,578 |
2018-09-17 | $34.06 | $34.10 | $33.86 | $33.86 | $31.09 | 4,310,673 |
2018-09-14 | $34.75 | $34.78 | $34.51 | $34.57 | $31.74 | 4,931,301 |
2018-09-13 | $34.66 | $34.74 | $34.46 | $34.68 | $31.84 | 5,613,168 |
2018-09-12 | $34.11 | $34.40 | $33.91 | $34.31 | $31.50 | 8,629,636 |
2018-09-11 | $33.57 | $33.81 | $33.47 | $33.80 | $31.03 | 4,505,434 |
2018-09-10 | $34.14 | $34.23 | $33.94 | $33.98 | $31.20 | 7,051,180 |
2018-09-07 | $34.72 | $34.88 | $34.56 | $34.59 | $31.76 | 5,869,267 |
2018-09-06 | $34.51 | $34.75 | $34.38 | $34.73 | $31.88 | 9,661,480 |
2018-09-05 | $34.46 | $34.70 | $34.34 | $34.65 | $31.81 | 7,921,691 |
2018-09-04 | $34.72 | $34.72 | $34.51 | $34.68 | $31.84 | 5,494,176 |
2018-08-31 | $35.38 | $35.74 | $35.38 | $35.68 | $32.76 | 5,297,270 |
2018-08-30 | $35.53 | $35.53 | $35.28 | $35.44 | $32.54 | 4,613,783 |
2018-08-29 | $35.77 | $35.87 | $35.71 | $35.86 | $32.92 | 2,949,527 |
2018-08-28 | $36.17 | $36.20 | $35.95 | $35.99 | $33.04 | 3,443,601 |
2018-08-27 | $36.02 | $36.25 | $35.99 | $36.14 | $33.18 | 3,928,036 |
2018-08-24 | $35.66 | $35.92 | $35.66 | $35.92 | $32.98 | 3,522,441 |
2018-08-23 | $35.60 | $35.61 | $35.34 | $35.35 | $32.45 | 3,303,722 |
2018-08-22 | $35.80 | $35.92 | $35.73 | $35.76 | $32.83 | 3,870,771 |
2018-08-21 | $35.54 | $35.79 | $35.49 | $35.70 | $32.77 | 3,574,720 |
2018-08-20 | $35.49 | $35.53 | $35.39 | $35.48 | $32.57 | 2,542,683 |
2018-08-17 | $35.11 | $35.40 | $34.98 | $35.37 | $32.47 | 5,207,947 |
2018-08-16 | $34.76 | $34.96 | $34.71 | $34.84 | $31.99 | 3,426,367 |
2018-08-15 | $34.48 | $34.64 | $34.21 | $34.50 | $31.67 | 6,810,601 |
2018-08-14 | $34.91 | $35.22 | $34.82 | $35.18 | $32.30 | 4,690,465 |
2018-08-13 | $34.93 | $35.00 | $34.65 | $34.66 | $31.82 | 3,150,666 |
2018-08-10 | $35.40 | $35.45 | $35.24 | $35.29 | $32.40 | 3,746,431 |
2018-08-09 | $35.82 | $35.88 | $35.72 | $35.72 | $32.79 | 2,559,664 |
2018-08-08 | $35.67 | $35.90 | $35.60 | $35.88 | $32.94 | 3,283,505 |
2018-08-07 | $35.73 | $35.73 | $35.55 | $35.55 | $32.64 | 3,829,324 |
2018-08-06 | $35.63 | $35.72 | $35.50 | $35.55 | $32.64 | 2,309,406 |
2018-08-03 | $35.41 | $35.76 | $35.41 | $35.75 | $32.82 | 2,682,971 |
2018-08-02 | $35.20 | $35.39 | $35.07 | $35.30 | $32.41 | 3,643,009 |
2018-08-01 | $35.63 | $35.65 | $35.52 | $35.63 | $32.71 | 5,004,977 |
2018-07-31 | $35.39 | $35.65 | $35.37 | $35.63 | $32.71 | 5,431,262 |
2018-07-30 | $35.27 | $35.38 | $35.21 | $35.34 | $32.44 | 4,817,195 |
2018-07-27 | $34.99 | $35.24 | $34.99 | $35.17 | $32.29 | 5,756,910 |
2018-07-26 | $34.70 | $34.84 | $34.63 | $34.80 | $31.95 | 5,057,527 |
2018-07-25 | $34.50 | $34.81 | $34.49 | $34.81 | $31.96 | 4,468,317 |
2018-07-24 | $34.50 | $34.63 | $34.45 | $34.55 | $31.72 | 2,912,494 |
2018-07-23 | $34.23 | $34.24 | $34.09 | $34.14 | $31.34 | 2,995,758 |
2018-07-20 | $33.91 | $34.12 | $33.90 | $34.10 | $31.31 | 3,854,165 |
2018-07-19 | $33.69 | $33.85 | $33.56 | $33.71 | $30.95 | 3,393,145 |
2018-07-18 | $34.00 | $34.11 | $33.91 | $34.05 | $31.26 | 3,086,672 |
2018-07-17 | $34.01 | $34.39 | $33.99 | $34.37 | $31.55 | 3,641,167 |
2018-07-16 | $33.80 | $33.82 | $33.65 | $33.76 | $30.99 | 2,749,957 |
2018-07-13 | $34.22 | $34.22 | $34.06 | $34.10 | $31.31 | 2,234,723 |
2018-07-12 | $34.16 | $34.28 | $34.03 | $34.24 | $31.43 | 4,166,475 |
2018-07-11 | $33.81 | $33.95 | $33.71 | $33.76 | $30.99 | 3,413,249 |
2018-07-10 | $33.86 | $33.99 | $33.83 | $33.98 | $31.20 | 3,595,210 |
2018-07-09 | $33.58 | $33.75 | $33.50 | $33.74 | $30.98 | 4,063,012 |
2018-07-06 | $33.17 | $33.41 | $33.13 | $33.33 | $30.60 | 4,160,271 |
2018-07-05 | $33.04 | $33.12 | $32.87 | $32.87 | $30.18 | 4,041,889 |
2018-07-03 | $33.20 | $33.32 | $33.11 | $33.18 | $30.46 | 2,209,783 |
2018-07-02 | $32.87 | $33.06 | $32.82 | $33.02 | $30.31 | 3,772,739 |
2018-06-29 | $33.05 | $33.29 | $32.97 | $33.29 | $30.56 | 5,139,387 |
2018-06-28 | $32.39 | $32.58 | $32.30 | $32.57 | $29.90 | 6,458,546 |
2018-06-27 | $33.00 | $33.39 | $32.62 | $32.64 | $29.97 | 5,010,911 |
2018-06-26 | $33.35 | $33.50 | $33.27 | $33.29 | $30.56 | 2,970,017 |
2018-06-25 | $33.37 | $33.54 | $33.16 | $33.33 | $30.60 | 5,952,930 |
2018-06-22 | $33.80 | $33.95 | $33.71 | $33.77 | $31.00 | 2,480,709 |
2018-06-21 | $33.62 | $33.62 | $33.38 | $33.38 | $30.64 | 2,803,015 |
2018-06-20 | $33.48 | $33.63 | $33.48 | $33.57 | $30.82 | 4,395,081 |
2018-06-19 | $33.18 | $33.44 | $33.10 | $33.38 | $30.64 | 5,078,899 |
2018-06-18 | $33.59 | $33.71 | $33.45 | $33.52 | $30.73 | 4,395,511 |
2018-06-15 | $33.65 | $33.76 | $33.54 | $33.73 | $30.92 | 2,949,698 |
2018-06-14 | $34.05 | $34.10 | $33.76 | $33.79 | $30.98 | 3,759,766 |
2018-06-13 | $34.07 | $34.22 | $33.83 | $33.92 | $31.10 | 3,140,719 |
2018-06-12 | $34.11 | $34.17 | $33.96 | $34.06 | $31.23 | 3,829,530 |
2018-06-11 | $33.92 | $34.01 | $33.89 | $33.91 | $31.09 | 1,970,767 |
2018-06-08 | $33.77 | $33.93 | $33.75 | $33.85 | $31.03 | 5,370,452 |
2018-06-07 | $34.07 | $34.10 | $33.55 | $33.57 | $30.78 | 6,670,113 |
2018-06-06 | $33.78 | $34.14 | $33.76 | $34.13 | $31.29 | 5,696,478 |
2018-06-05 | $33.26 | $33.50 | $33.23 | $33.35 | $30.57 | 3,873,068 |
2018-06-04 | $33.51 | $33.57 | $33.34 | $33.35 | $30.57 | 4,870,170 |
2018-06-01 | $33.69 | $33.81 | $33.60 | $33.81 | $31.00 | 4,453,035 |
2018-05-31 | $33.56 | $33.74 | $33.45 | $33.65 | $30.85 | 7,122,597 |
2018-05-30 | $33.27 | $33.68 | $33.27 | $33.66 | $30.86 | 7,082,779 |
2018-05-29 | $33.41 | $33.48 | $33.03 | $33.14 | $30.38 | 7,135,771 |
2018-05-25 | $33.26 | $33.46 | $33.25 | $33.44 | $30.66 | 6,082,115 |
2018-05-24 | $32.71 | $32.88 | $32.57 | $32.87 | $30.13 | 3,046,710 |
2018-05-23 | $32.50 | $32.69 | $32.38 | $32.65 | $29.93 | 2,933,064 |
2018-05-22 | $32.86 | $32.98 | $32.82 | $32.87 | $30.13 | 2,543,065 |
2018-05-21 | $32.77 | $32.80 | $32.67 | $32.73 | $30.01 | 3,239,221 |
2018-05-18 | $32.99 | $33.00 | $32.83 | $32.93 | $30.19 | 4,130,237 |
2018-05-17 | $33.49 | $33.58 | $33.33 | $33.37 | $30.59 | 3,583,030 |
2018-05-16 | $33.64 | $33.85 | $33.64 | $33.81 | $31.00 | 3,783,233 |
2018-05-15 | $33.43 | $33.58 | $33.34 | $33.39 | $30.61 | 4,604,842 |
2018-05-14 | $34.08 | $34.14 | $33.89 | $33.90 | $31.08 | 2,367,280 |
2018-05-11 | $34.27 | $34.36 | $34.10 | $34.16 | $31.32 | 1,815,460 |
2018-05-10 | $34.11 | $34.42 | $34.11 | $34.35 | $31.49 | 4,438,941 |
2018-05-09 | $34.18 | $34.25 | $34.03 | $34.21 | $31.36 | 2,242,600 |
2018-05-08 | $34.24 | $34.27 | $34.04 | $34.14 | $31.30 | 2,398,167 |
2018-05-07 | $34.22 | $34.38 | $34.16 | $34.25 | $31.40 | 1,689,589 |
2018-05-04 | $34.11 | $34.38 | $34.02 | $34.24 | $31.39 | 1,992,843 |
2018-05-03 | $34.50 | $34.54 | $34.16 | $34.36 | $31.50 | 3,696,957 |
2018-05-02 | $34.75 | $34.77 | $34.47 | $34.47 | $31.60 | 3,578,252 |
2018-05-01 | $34.90 | $34.90 | $34.47 | $34.84 | $31.94 | 2,240,549 |
2018-04-30 | $35.03 | $35.12 | $34.88 | $34.95 | $32.04 | 4,513,208 |
2018-04-27 | $34.90 | $35.01 | $34.83 | $34.95 | $32.04 | 2,547,642 |
2018-04-26 | $34.41 | $34.65 | $34.41 | $34.63 | $31.75 | 2,731,318 |
2018-04-25 | $34.26 | $34.30 | $34.10 | $34.20 | $31.35 | 3,045,866 |
2018-04-24 | $34.62 | $34.76 | $34.33 | $34.35 | $31.49 | 6,409,586 |
2018-04-23 | $34.65 | $34.68 | $34.33 | $34.41 | $31.55 | 3,755,428 |
2018-04-20 | $34.66 | $34.66 | $34.35 | $34.46 | $31.59 | 3,010,618 |
2018-04-19 | $34.84 | $34.84 | $34.47 | $34.53 | $31.66 | 2,576,181 |
2018-04-18 | $34.89 | $35.02 | $34.83 | $34.91 | $32.00 | 2,034,225 |
2018-04-17 | $34.80 | $35.05 | $34.80 | $34.91 | $32.00 | 2,596,115 |
2018-04-16 | $34.87 | $34.96 | $34.80 | $34.87 | $31.97 | 2,854,284 |
2018-04-13 | $34.96 | $34.99 | $34.65 | $34.69 | $31.80 | 2,133,367 |
2018-04-12 | $34.88 | $34.99 | $34.78 | $34.93 | $32.02 | 1,734,941 |
2018-04-11 | $34.61 | $34.82 | $34.52 | $34.77 | $31.88 | 4,692,944 |
2018-04-10 | $34.69 | $34.85 | $34.59 | $34.83 | $31.93 | 3,944,457 |
2018-04-09 | $34.63 | $34.78 | $34.46 | $34.55 | $31.67 | 2,352,960 |
2018-04-06 | $34.63 | $34.77 | $34.17 | $34.23 | $31.38 | 3,537,417 |
2018-04-05 | $34.57 | $34.83 | $34.56 | $34.63 | $31.75 | 3,314,079 |
2018-04-04 | $33.75 | $34.38 | $33.71 | $34.32 | $31.46 | 3,090,226 |
2018-04-03 | $34.23 | $34.42 | $34.10 | $34.41 | $31.55 | 4,324,268 |
2018-04-02 | $34.12 | $34.24 | $33.66 | $33.82 | $31.01 | 4,058,415 |
2018-03-29 | $33.69 | $34.16 | $33.64 | $34.13 | $31.29 | 3,859,647 |
2018-03-28 | $33.60 | $33.78 | $33.41 | $33.66 | $30.86 | 3,444,708 |
2018-03-27 | $33.97 | $34.13 | $33.67 | $33.71 | $30.90 | 4,201,713 |
2018-03-26 | $33.89 | $34.04 | $33.69 | $34.04 | $31.21 | 4,252,028 |
2018-03-23 | $33.44 | $33.60 | $32.97 | $32.97 | $30.23 | 5,331,089 |
2018-03-22 | $33.69 | $33.72 | $33.29 | $33.30 | $30.53 | 6,787,456 |
2018-03-21 | $33.83 | $34.19 | $33.81 | $34.13 | $31.29 | 2,962,024 |
2018-03-20 | $33.73 | $33.85 | $33.68 | $33.73 | $30.92 | 4,015,787 |
2018-03-19 | $33.57 | $33.69 | $33.27 | $33.37 | $30.59 | 3,368,996 |
2018-03-16 | $34.20 | $34.26 | $33.92 | $33.92 | $31.10 | 3,552,723 |
2018-03-15 | $34.63 | $34.63 | $34.32 | $34.34 | $31.48 | 2,746,004 |
2018-03-14 | $34.89 | $35.01 | $34.63 | $34.70 | $31.81 | 2,573,021 |
2018-03-13 | $34.99 | $35.06 | $34.67 | $34.74 | $31.85 | 2,832,311 |
2018-03-12 | $34.73 | $34.83 | $34.62 | $34.79 | $31.89 | 2,940,658 |
2018-03-09 | $34.05 | $34.54 | $34.03 | $34.50 | $31.63 | 3,644,167 |
2018-03-08 | $34.02 | $34.14 | $33.85 | $34.05 | $31.22 | 2,557,642 |
2018-03-07 | $33.80 | $34.00 | $33.72 | $33.95 | $31.12 | 3,178,167 |
2018-03-06 | $34.27 | $34.28 | $34.01 | $34.03 | $31.20 | 3,515,239 |
2018-03-05 | $34.30 | $34.56 | $34.17 | $34.50 | $31.63 | 3,937,052 |
2018-03-02 | $34.02 | $34.47 | $33.89 | $34.46 | $31.59 | 5,614,196 |
2018-03-01 | $34.58 | $34.76 | $34.19 | $34.28 | $31.43 | 5,037,519 |
2018-02-28 | $34.90 | $35.04 | $34.32 | $34.32 | $31.46 | 7,533,677 |
2018-02-27 | $35.29 | $35.29 | $34.77 | $34.81 | $31.91 | 3,457,065 |
2018-02-26 | $35.28 | $35.60 | $35.25 | $35.59 | $32.63 | 3,200,005 |
2018-02-23 | $35.08 | $35.35 | $35.01 | $35.35 | $32.41 | 5,498,805 |
2018-02-22 | $34.63 | $34.78 | $34.46 | $34.48 | $31.61 | 2,925,239 |
2018-02-21 | $35.01 | $35.20 | $34.56 | $34.64 | $31.76 | 3,334,950 |
2018-02-20 | $34.77 | $34.89 | $34.63 | $34.79 | $31.89 | 4,223,951 |
2018-02-16 | $35.00 | $35.41 | $34.94 | $35.22 | $32.29 | 3,413,807 |
2018-02-15 | $35.94 | $35.99 | $35.59 | $35.94 | $32.95 | 2,981,578 |
2018-02-14 | $35.22 | $35.72 | $35.14 | $35.70 | $32.73 | 2,590,594 |
2018-02-13 | $35.49 | $35.58 | $35.32 | $35.52 | $32.56 | 2,864,148 |
2018-02-12 | $35.40 | $35.73 | $35.27 | $35.54 | $32.58 | 4,057,051 |
2018-02-09 | $35.02 | $35.45 | $34.44 | $35.36 | $32.42 | 8,070,357 |
2018-02-08 | $35.71 | $35.81 | $34.29 | $34.30 | $31.45 | 7,029,399 |
2018-02-07 | $35.48 | $35.79 | $34.94 | $34.94 | $32.03 | 5,645,767 |
2018-02-06 | $34.61 | $35.94 | $34.60 | $35.86 | $32.88 | 8,944,612 |
2018-02-05 | $35.72 | $35.78 | $34.45 | $34.49 | $31.62 | 8,736,638 |
2018-02-02 | $36.01 | $36.02 | $35.35 | $35.38 | $32.44 | 7,286,232 |
2018-02-01 | $37.00 | $37.03 | $36.59 | $36.64 | $33.59 | 4,606,906 |
2018-01-31 | $37.51 | $37.55 | $37.14 | $37.25 | $34.15 | 4,091,618 |
2018-01-30 | $37.52 | $37.52 | $37.20 | $37.20 | $34.10 | 5,680,503 |
2018-01-29 | $37.91 | $37.94 | $37.75 | $37.78 | $34.64 | 4,445,864 |
2018-01-26 | $37.91 | $38.05 | $37.82 | $38.05 | $34.88 | 3,724,733 |
2018-01-25 | $37.86 | $38.05 | $37.70 | $37.72 | $34.58 | 5,666,879 |
2018-01-24 | $38.08 | $38.21 | $37.94 | $37.97 | $34.81 | 4,492,331 |
2018-01-23 | $37.91 | $38.07 | $37.87 | $38.06 | $34.89 | 4,110,564 |
2018-01-22 | $37.56 | $37.80 | $37.49 | $37.70 | $34.56 | 3,864,502 |
2018-01-19 | $37.30 | $37.46 | $37.24 | $37.43 | $34.32 | 3,147,218 |
2018-01-18 | $37.10 | $37.13 | $36.93 | $36.93 | $33.86 | 3,591,011 |
2018-01-17 | $37.14 | $37.46 | $37.14 | $37.42 | $34.31 | 4,664,219 |
2018-01-16 | $36.78 | $36.88 | $36.53 | $36.53 | $33.49 | 3,772,617 |
2018-01-12 | $37.01 | $37.16 | $36.92 | $37.13 | $34.04 | 3,608,397 |
2018-01-11 | $36.86 | $37.07 | $36.84 | $37.07 | $33.99 | 2,553,896 |
2018-01-10 | $36.73 | $36.74 | $36.60 | $36.70 | $33.65 | 3,428,996 |
2018-01-09 | $36.85 | $36.93 | $36.71 | $36.86 | $33.79 | 2,795,579 |
2018-01-08 | $36.93 | $37.01 | $36.86 | $36.99 | $33.91 | 2,272,781 |
2018-01-05 | $36.70 | $37.02 | $36.68 | $37.02 | $33.94 | 4,364,162 |
2018-01-04 | $36.37 | $36.46 | $36.30 | $36.43 | $33.40 | 4,126,747 |
2018-01-03 | $36.10 | $36.27 | $36.10 | $36.27 | $33.25 | 2,458,702 |
2018-01-02 | $36.06 | $36.15 | $35.99 | $36.14 | $33.13 | 2,743,887 |
2017-12-29 | $36.14 | $36.23 | $36.01 | $36.07 | $33.07 | 4,030,287 |
2017-12-28 | $35.81 | $35.82 | $35.66 | $35.68 | $32.71 | 2,548,635 |
2017-12-27 | $35.83 | $35.84 | $35.74 | $35.82 | $32.84 | 1,711,263 |
2017-12-26 | $35.87 | $36.01 | $35.87 | $35.99 | $33.00 | 1,563,581 |
2017-12-22 | $35.77 | $35.89 | $35.71 | $35.86 | $32.88 | 2,244,671 |
2017-12-21 | $35.69 | $35.73 | $35.52 | $35.52 | $32.56 | 2,120,094 |
2017-12-20 | $35.70 | $35.70 | $35.55 | $35.63 | $32.67 | 2,859,315 |
2017-12-19 | $35.71 | $35.71 | $35.45 | $35.49 | $32.54 | 2,370,073 |
2017-12-18 | $35.62 | $35.71 | $35.59 | $35.66 | $32.45 | 2,901,425 |
2017-12-15 | $35.53 | $35.71 | $35.46 | $35.46 | $32.27 | 5,153,787 |
2017-12-14 | $35.39 | $35.56 | $35.23 | $35.28 | $32.10 | 3,828,815 |
2017-12-13 | $34.96 | $35.22 | $34.90 | $35.11 | $31.95 | 2,500,221 |
2017-12-12 | $34.92 | $35.00 | $34.80 | $34.92 | $31.77 | 2,293,592 |
2017-12-11 | $35.23 | $35.39 | $35.22 | $35.36 | $32.17 | 1,657,868 |
2017-12-08 | $35.17 | $35.17 | $35.01 | $35.17 | $32.00 | 2,138,741 |
2017-12-07 | $34.50 | $34.76 | $34.44 | $34.75 | $31.62 | 3,356,953 |
2017-12-06 | $34.12 | $34.31 | $34.03 | $34.12 | $31.05 | 2,747,304 |
2017-12-05 | $34.47 | $34.61 | $34.39 | $34.44 | $31.34 | 1,803,055 |
2017-12-04 | $34.55 | $34.69 | $34.31 | $34.36 | $31.26 | 3,070,899 |
2017-12-01 | $34.45 | $34.49 | $34.22 | $34.24 | $31.16 | 6,277,315 |
2017-11-30 | $34.85 | $34.91 | $34.75 | $34.78 | $31.65 | 5,488,312 |
2017-11-29 | $35.30 | $35.33 | $35.06 | $35.06 | $31.90 | 5,167,278 |
2017-11-28 | $35.47 | $35.51 | $35.35 | $35.45 | $32.26 | 2,681,743 |
2017-11-27 | $35.48 | $35.59 | $35.27 | $35.27 | $32.09 | 2,260,972 |
2017-11-24 | $35.38 | $35.47 | $35.36 | $35.42 | $32.23 | 1,399,681 |
2017-11-22 | $35.15 | $35.18 | $35.03 | $35.07 | $31.91 | 1,801,912 |
2017-11-21 | $35.01 | $35.24 | $35.00 | $35.15 | $31.98 | 2,841,177 |
2017-11-20 | $34.76 | $34.87 | $34.67 | $34.82 | $31.68 | 2,165,928 |
2017-11-17 | $34.74 | $34.89 | $34.73 | $34.85 | $31.71 | 3,709,790 |
2017-11-16 | $34.28 | $34.58 | $34.28 | $34.52 | $31.41 | 3,689,388 |
2017-11-15 | $33.80 | $33.92 | $33.77 | $33.83 | $30.78 | 2,931,600 |
2017-11-14 | $34.19 | $34.20 | $34.05 | $34.08 | $31.01 | 2,465,776 |
2017-11-13 | $34.17 | $34.29 | $34.15 | $34.24 | $31.16 | 2,537,502 |
2017-11-10 | $34.75 | $34.76 | $34.53 | $34.68 | $31.56 | 2,624,170 |
2017-11-09 | $34.85 | $34.98 | $34.70 | $34.80 | $31.67 | 3,770,539 |
2017-11-08 | $35.01 | $35.09 | $34.93 | $35.09 | $31.93 | 2,508,013 |
2017-11-07 | $35.23 | $35.23 | $34.94 | $34.97 | $31.82 | 3,961,912 |
2017-11-06 | $35.76 | $35.80 | $35.72 | $35.79 | $32.57 | 2,415,884 |
2017-11-03 | $35.69 | $35.69 | $35.42 | $35.61 | $32.40 | 2,280,111 |
2017-11-02 | $35.61 | $35.71 | $35.59 | $35.68 | $32.47 | 2,012,875 |
2017-11-01 | $35.57 | $35.72 | $35.54 | $35.61 | $32.40 | 2,592,499 |
2017-10-31 | $35.16 | $35.25 | $35.10 | $35.24 | $32.07 | 2,587,590 |
2017-10-30 | $34.70 | $35.12 | $34.70 | $35.03 | $31.87 | 2,321,039 |
2017-10-27 | $34.70 | $35.12 | $34.56 | $35.12 | $31.96 | 6,390,776 |
2017-10-26 | $34.92 | $35.01 | $34.73 | $34.77 | $31.64 | 3,354,223 |
2017-10-25 | $34.75 | $34.79 | $34.45 | $34.62 | $31.50 | 4,744,169 |
2017-10-24 | $34.47 | $34.66 | $34.43 | $34.61 | $31.49 | 4,575,770 |
2017-10-23 | $34.40 | $34.43 | $34.33 | $34.38 | $31.28 | 3,240,067 |
2017-10-20 | $34.34 | $34.34 | $34.24 | $34.30 | $31.21 | 2,856,123 |
2017-10-19 | $34.30 | $34.33 | $34.11 | $34.20 | $31.12 | 2,100,467 |
2017-10-18 | $34.44 | $34.52 | $34.35 | $34.43 | $31.33 | 2,499,327 |
2017-10-17 | $34.55 | $34.58 | $34.41 | $34.51 | $31.40 | 3,313,809 |
2017-10-16 | $34.80 | $34.81 | $34.69 | $34.75 | $31.62 | 2,848,042 |
2017-10-13 | $34.39 | $34.66 | $34.37 | $34.62 | $31.50 | 3,856,415 |
2017-10-12 | $34.05 | $34.17 | $34.04 | $34.10 | $31.03 | 3,314,497 |
2017-10-11 | $33.73 | $33.76 | $33.61 | $33.73 | $30.69 | 2,413,431 |
2017-10-10 | $33.74 | $33.88 | $33.74 | $33.88 | $30.83 | 2,359,622 |
2017-10-09 | $33.50 | $33.51 | $33.41 | $33.51 | $30.49 | 1,858,507 |
2017-10-06 | $33.33 | $33.39 | $33.17 | $33.36 | $30.35 | 2,316,912 |
2017-10-05 | $33.24 | $33.42 | $33.24 | $33.32 | $30.32 | 2,058,071 |
2017-10-04 | $33.37 | $33.37 | $33.25 | $33.35 | $30.35 | 2,674,481 |
2017-10-03 | $32.91 | $33.00 | $32.72 | $33.00 | $30.03 | 2,186,742 |
2017-10-02 | $32.67 | $32.80 | $32.65 | $32.68 | $29.74 | 3,584,893 |
2017-09-29 | $32.63 | $32.85 | $32.63 | $32.85 | $29.89 | 3,781,281 |
2017-09-28 | $32.31 | $32.56 | $32.30 | $32.56 | $29.63 | 3,346,193 |
2017-09-27 | $32.26 | $32.38 | $32.16 | $32.29 | $29.38 | 3,761,712 |
2017-09-26 | $32.80 | $32.90 | $32.72 | $32.85 | $29.89 | 3,117,151 |
2017-09-25 | $33.06 | $33.08 | $32.67 | $32.77 | $29.82 | 5,354,396 |
2017-09-22 | $33.52 | $33.58 | $33.46 | $33.48 | $30.46 | 3,322,964 |
2017-09-21 | $34.12 | $34.12 | $33.99 | $34.02 | $30.96 | 2,615,872 |
2017-09-20 | $34.50 | $34.54 | $34.11 | $34.28 | $31.19 | 3,403,259 |
2017-09-19 | $34.58 | $34.64 | $34.49 | $34.58 | $31.47 | 1,872,426 |
2017-09-18 | $34.66 | $34.66 | $34.50 | $34.58 | $31.47 | 1,704,722 |
2017-09-15 | $34.43 | $34.51 | $34.34 | $34.49 | $31.38 | 1,964,075 |
2017-09-14 | $34.35 | $34.40 | $34.27 | $34.40 | $31.30 | 2,297,536 |
2017-09-13 | $34.52 | $34.52 | $34.26 | $34.27 | $31.18 | 3,729,607 |
2017-09-12 | $34.52 | $34.59 | $34.42 | $34.56 | $31.45 | 1,872,816 |
2017-09-11 | $34.25 | $34.42 | $34.25 | $34.41 | $31.31 | 3,198,219 |
2017-09-08 | $34.33 | $34.33 | $34.13 | $34.16 | $31.08 | 2,347,889 |
2017-09-07 | $34.43 | $34.43 | $34.28 | $34.30 | $31.21 | 2,561,304 |
2017-09-06 | $34.24 | $34.24 | $34.14 | $34.23 | $31.15 | 1,837,702 |
2017-09-05 | $34.21 | $34.28 | $33.99 | $34.05 | $30.98 | 2,734,817 |
2017-09-01 | $34.37 | $34.53 | $34.36 | $34.53 | $31.42 | 2,846,777 |
2017-08-31 | $34.07 | $34.16 | $33.99 | $34.11 | $31.04 | 2,500,462 |
2017-08-30 | $33.97 | $33.97 | $33.88 | $33.95 | $30.89 | 1,720,262 |
2017-08-29 | $33.74 | $33.84 | $33.62 | $33.79 | $30.75 | 2,331,688 |
2017-08-28 | $34.23 | $34.27 | $34.16 | $34.23 | $31.15 | 1,922,041 |
2017-08-25 | $33.90 | $34.10 | $33.90 | $34.05 | $30.98 | 2,120,290 |
2017-08-24 | $33.84 | $33.99 | $33.84 | $33.89 | $30.84 | 2,143,070 |
2017-08-23 | $33.61 | $33.81 | $33.61 | $33.80 | $30.76 | 1,814,532 |
2017-08-22 | $33.46 | $33.57 | $33.42 | $33.51 | $30.49 | 2,042,799 |
2017-08-21 | $33.39 | $33.50 | $33.29 | $33.37 | $30.36 | 2,440,104 |
2017-08-18 | $33.62 | $33.79 | $33.56 | $33.70 | $30.66 | 2,810,155 |
2017-08-17 | $33.98 | $34.06 | $33.57 | $33.57 | $30.55 | 2,876,600 |
2017-08-16 | $33.79 | $33.95 | $33.66 | $33.94 | $30.88 | 4,370,231 |
2017-08-15 | $33.60 | $33.61 | $33.41 | $33.47 | $30.46 | 1,619,699 |
2017-08-14 | $33.59 | $33.66 | $33.38 | $33.58 | $30.56 | 2,305,942 |
2017-08-11 | $33.10 | $33.21 | $33.07 | $33.17 | $30.18 | 3,275,910 |
2017-08-10 | $33.57 | $33.67 | $32.93 | $32.93 | $29.96 | 5,300,796 |
2017-08-09 | $34.02 | $34.10 | $33.90 | $33.90 | $30.85 | 2,927,090 |
2017-08-08 | $34.56 | $34.63 | $34.47 | $34.47 | $31.36 | 1,734,342 |
2017-08-07 | $34.80 | $34.82 | $34.72 | $34.73 | $31.60 | 1,021,017 |
2017-08-04 | $34.82 | $34.90 | $34.74 | $34.83 | $31.69 | 2,821,062 |
2017-08-03 | $34.62 | $34.65 | $34.49 | $34.58 | $31.47 | 1,694,965 |
2017-08-02 | $34.71 | $34.77 | $34.60 | $34.71 | $31.58 | 2,593,444 |
2017-08-01 | $34.61 | $34.71 | $34.53 | $34.71 | $31.58 | 2,821,062 |
2017-07-31 | $34.51 | $34.51 | $34.30 | $34.36 | $31.26 | 1,910,161 |
2017-07-28 | $34.30 | $34.39 | $34.25 | $34.30 | $31.21 | 2,305,880 |
2017-07-27 | $34.30 | $34.40 | $34.02 | $34.13 | $31.06 | 3,807,892 |
2017-07-26 | $34.23 | $34.46 | $34.23 | $34.46 | $31.36 | 2,523,834 |
2017-07-25 | $34.17 | $34.18 | $34.05 | $34.07 | $31.00 | 1,639,236 |
2017-07-24 | $33.94 | $34.10 | $33.89 | $34.10 | $31.03 | 3,363,336 |
2017-07-21 | $33.82 | $33.86 | $33.77 | $33.79 | $30.75 | 1,568,400 |
2017-07-20 | $33.87 | $33.90 | $33.70 | $33.77 | $30.73 | 2,884,600 |
2017-07-19 | $33.90 | $33.98 | $33.86 | $33.93 | $30.87 | 2,598,319 |
2017-07-18 | $33.66 | $33.66 | $33.54 | $33.63 | $30.60 | 2,883,259 |
2017-07-17 | $33.95 | $33.95 | $33.79 | $33.79 | $30.75 | 1,919,307 |
2017-07-14 | $33.93 | $33.97 | $33.82 | $33.95 | $30.89 | 1,834,376 |
2017-07-13 | $33.66 | $33.70 | $33.57 | $33.70 | $30.66 | 2,815,181 |
2017-07-12 | $33.45 | $33.63 | $33.45 | $33.61 | $30.58 | 3,407,018 |
2017-07-11 | $33.16 | $33.20 | $33.03 | $33.14 | $30.15 | 1,814,047 |
2017-07-10 | $32.95 | $33.22 | $32.95 | $33.17 | $30.18 | 3,751,305 |
2017-07-07 | $32.64 | $32.71 | $32.52 | $32.62 | $29.68 | 2,711,179 |
2017-07-06 | $32.55 | $32.64 | $32.46 | $32.49 | $29.56 | 2,265,201 |
2017-07-05 | $32.38 | $32.65 | $32.38 | $32.65 | $29.71 | 2,883,603 |
2017-07-03 | $32.10 | $32.49 | $32.10 | $32.41 | $29.49 | 1,648,485 |
2017-06-30 | $32.01 | $32.17 | $32.01 | $32.10 | $29.21 | 3,841,903 |
2017-06-29 | $32.08 | $32.08 | $31.67 | $31.78 | $28.92 | 5,327,426 |
2017-06-28 | $31.99 | $32.17 | $31.95 | $32.16 | $29.26 | 2,345,243 |
2017-06-27 | $32.10 | $32.11 | $31.95 | $31.96 | $29.08 | 2,658,937 |
2017-06-26 | $32.49 | $32.52 | $32.39 | $32.51 | $29.58 | 1,852,702 |
2017-06-23 | $32.13 | $32.38 | $32.13 | $32.19 | $29.29 | 1,001,268 |
2017-06-22 | $32.40 | $32.52 | $32.37 | $32.39 | $29.47 | 2,740,504 |
2017-06-21 | $32.62 | $32.63 | $32.45 | $32.51 | $29.58 | 1,520,489 |
2017-06-20 | $32.64 | $32.64 | $32.39 | $32.39 | $29.47 | 1,962,570 |
2017-06-19 | $32.80 | $32.81 | $32.70 | $32.78 | $29.71 | 1,451,754 |
2017-06-16 | $32.57 | $32.62 | $32.40 | $32.61 | $29.56 | 3,078,627 |
2017-06-15 | $32.53 | $32.65 | $32.40 | $32.48 | $29.44 | 2,694,787 |
2017-06-14 | $32.98 | $33.08 | $32.82 | $32.88 | $29.80 | 3,202,553 |
2017-06-13 | $32.77 | $32.81 | $32.70 | $32.78 | $29.71 | 2,114,412 |
2017-06-12 | $32.77 | $32.77 | $32.60 | $32.67 | $29.61 | 2,795,581 |
2017-06-09 | $32.92 | $32.93 | $32.65 | $32.72 | $29.66 | 2,159,358 |
2017-06-08 | $32.88 | $32.98 | $32.88 | $32.95 | $29.87 | 2,038,268 |
2017-06-07 | $32.93 | $32.94 | $32.78 | $32.89 | $29.81 | 2,381,810 |
2017-06-06 | $32.86 | $32.92 | $32.82 | $32.85 | $29.77 | 2,107,474 |
2017-06-05 | $33.00 | $33.04 | $32.95 | $32.97 | $29.88 | 1,750,146 |
2017-06-02 | $32.94 | $32.95 | $32.83 | $32.95 | $29.87 | 1,894,102 |
2017-06-01 | $32.64 | $32.86 | $32.55 | $32.86 | $29.78 | 3,237,801 |
2017-05-31 | $32.57 | $32.61 | $32.50 | $32.55 | $29.50 | 2,968,260 |
2017-05-30 | $32.46 | $32.56 | $32.43 | $32.56 | $29.51 | 2,288,925 |
2017-05-26 | $32.39 | $32.43 | $32.29 | $32.34 | $29.31 | 3,792,313 |
2017-05-25 | $32.02 | $32.12 | $31.92 | $32.06 | $29.06 | 2,989,433 |
2017-05-24 | $31.54 | $31.74 | $31.54 | $31.73 | $28.76 | 1,833,036 |
2017-05-23 | $31.72 | $31.72 | $31.60 | $31.62 | $28.66 | 3,358,777 |
2017-05-22 | $32.11 | $32.15 | $32.04 | $32.09 | $29.09 | 1,959,369 |
2017-05-19 | $32.06 | $32.26 | $32.06 | $32.26 | $29.24 | 2,880,368 |
2017-05-18 | $31.97 | $32.09 | $31.76 | $32.02 | $29.02 | 4,405,105 |
2017-05-17 | $32.75 | $32.75 | $32.40 | $32.40 | $29.37 | 3,370,489 |
2017-05-16 | $32.81 | $32.94 | $32.81 | $32.91 | $29.83 | 3,241,352 |
2017-05-15 | $32.70 | $32.79 | $32.59 | $32.79 | $29.72 | 2,794,443 |
2017-05-12 | $32.46 | $32.56 | $32.37 | $32.54 | $29.49 | 1,581,849 |
2017-05-11 | $32.44 | $32.52 | $32.34 | $32.51 | $29.47 | 2,268,945 |
2017-05-10 | $32.30 | $32.43 | $32.22 | $32.43 | $29.40 | 3,091,143 |
2017-05-09 | $31.90 | $32.03 | $31.89 | $31.98 | $28.99 | 3,329,872 |
2017-05-08 | $32.04 | $32.07 | $31.85 | $31.86 | $28.88 | 2,088,345 |
2017-05-05 | $31.92 | $32.05 | $31.77 | $32.05 | $29.05 | 1,565,265 |
2017-05-04 | $32.25 | $32.30 | $32.03 | $32.04 | $29.04 | 4,002,213 |
2017-05-03 | $32.18 | $32.21 | $32.08 | $32.09 | $29.09 | 2,196,415 |
2017-05-02 | $32.28 | $32.34 | $32.18 | $32.34 | $29.31 | 2,987,352 |
2017-05-01 | $32.09 | $32.17 | $32.08 | $32.12 | $29.11 | 1,347,396 |
2017-04-28 | $32.06 | $32.10 | $31.96 | $32.08 | $29.08 | 1,988,573 |
2017-04-27 | $32.19 | $32.19 | $32.09 | $32.09 | $29.09 | 2,711,806 |
2017-04-26 | $32.23 | $32.38 | $32.22 | $32.27 | $29.25 | 2,321,694 |
2017-04-25 | $32.10 | $32.19 | $32.00 | $32.16 | $29.15 | 4,282,310 |
2017-04-24 | $31.58 | $31.78 | $31.58 | $31.75 | $28.78 | 4,550,745 |
2017-04-21 | $31.30 | $31.30 | $31.11 | $31.13 | $28.22 | 3,905,292 |
2017-04-20 | $31.48 | $31.49 | $31.31 | $31.48 | $28.53 | 2,033,430 |
2017-04-19 | $31.20 | $31.36 | $31.12 | $31.16 | $28.24 | 2,682,354 |
2017-04-18 | $31.32 | $31.33 | $31.15 | $31.17 | $28.25 | 3,326,218 |
2017-04-17 | $31.56 | $31.70 | $31.46 | $31.68 | $28.72 | 1,947,267 |
2017-04-13 | $31.69 | $31.70 | $31.42 | $31.45 | $28.51 | 4,551,341 |
2017-04-12 | $31.75 | $31.75 | $31.54 | $31.64 | $28.68 | 5,299,880 |
2017-04-11 | $31.97 | $31.97 | $31.67 | $31.81 | $28.83 | 2,401,309 |
2017-04-10 | $31.82 | $31.84 | $31.70 | $31.76 | $28.79 | 1,752,021 |
2017-04-07 | $31.88 | $32.05 | $31.88 | $31.96 | $28.97 | 3,550,692 |
2017-04-06 | $31.92 | $32.02 | $31.90 | $32.00 | $29.01 | 4,517,479 |
2017-04-05 | $31.86 | $31.90 | $31.62 | $31.62 | $28.66 | 2,719,999 |
2017-04-04 | $31.69 | $31.76 | $31.59 | $31.72 | $28.75 | 1,539,419 |
2017-04-03 | $31.70 | $31.84 | $31.62 | $31.82 | $28.84 | 3,208,918 |
2017-03-31 | $31.48 | $31.64 | $31.47 | $31.49 | $28.54 | 2,478,470 |
2017-03-30 | $31.45 | $31.61 | $31.39 | $31.56 | $28.61 | 2,718,787 |
2017-03-29 | $31.46 | $31.60 | $31.41 | $31.60 | $28.64 | 3,360,744 |
2017-03-28 | $31.19 | $31.36 | $31.19 | $31.32 | $28.39 | 1,701,571 |
2017-03-27 | $30.94 | $31.13 | $30.90 | $31.12 | $28.21 | 2,623,294 |
2017-03-24 | $30.98 | $31.06 | $30.93 | $30.98 | $28.08 | 2,639,877 |
2017-03-23 | $30.93 | $31.10 | $30.87 | $31.03 | $28.13 | 2,327,569 |
2017-03-22 | $30.69 | $30.90 | $30.69 | $30.86 | $27.97 | 2,855,822 |
2017-03-21 | $31.18 | $31.21 | $30.78 | $30.78 | $27.90 | 4,882,504 |
2017-03-20 | $31.17 | $31.34 | $31.11 | $31.30 | $28.37 | 2,525,075 |
2017-03-17 | $31.22 | $31.25 | $31.11 | $31.12 | $28.21 | 3,139,374 |
2017-03-16 | $31.34 | $31.38 | $31.23 | $31.27 | $28.34 | 2,737,263 |
2017-03-15 | $30.86 | $31.37 | $30.78 | $31.33 | $28.40 | 6,322,144 |
2017-03-14 | $30.82 | $30.86 | $30.73 | $30.77 | $27.89 | 3,814,440 |
2017-03-13 | $30.82 | $30.87 | $30.70 | $30.87 | $27.98 | 4,905,322 |
2017-03-10 | $29.85 | $30.05 | $29.85 | $30.05 | $27.24 | 2,531,272 |
2017-03-09 | $29.79 | $29.90 | $29.73 | $29.87 | $27.07 | 3,621,562 |
2017-03-08 | $29.76 | $29.77 | $29.67 | $29.67 | $26.89 | 2,471,396 |
2017-03-07 | $29.91 | $29.96 | $29.86 | $29.90 | $27.10 | 2,516,978 |
2017-03-06 | $29.98 | $29.98 | $29.85 | $29.94 | $27.14 | 2,710,026 |
2017-03-03 | $29.76 | $29.89 | $29.73 | $29.86 | $27.07 | 3,535,619 |
2017-03-02 | $29.69 | $29.77 | $29.56 | $29.56 | $26.79 | 3,469,865 |
2017-03-01 | $29.91 | $30.15 | $29.88 | $30.13 | $27.31 | 6,323,136 |
2017-02-28 | $29.71 | $29.85 | $29.57 | $29.67 | $26.89 | 4,029,252 |
2017-02-27 | $29.68 | $29.73 | $29.62 | $29.67 | $26.89 | 1,679,167 |
2017-02-24 | $29.63 | $29.69 | $29.58 | $29.62 | $26.85 | 1,828,778 |
2017-02-23 | $29.83 | $29.88 | $29.76 | $29.87 | $27.07 | 2,254,828 |
2017-02-22 | $29.61 | $29.64 | $29.54 | $29.62 | $26.85 | 2,520,074 |
2017-02-21 | $29.56 | $29.66 | $29.51 | $29.66 | $26.88 | 3,460,275 |
2017-02-17 | $29.16 | $29.22 | $29.13 | $29.19 | $26.46 | 2,753,767 |
2017-02-16 | $29.24 | $29.31 | $29.15 | $29.16 | $26.43 | 4,081,229 |
2017-02-15 | $29.00 | $29.09 | $28.98 | $29.03 | $26.31 | 3,128,605 |
2017-02-14 | $29.33 | $29.36 | $29.17 | $29.31 | $26.57 | 1,480,104 |
2017-02-13 | $29.40 | $29.42 | $29.31 | $29.38 | $26.63 | 1,856,601 |
2017-02-10 | $29.37 | $29.47 | $29.28 | $29.47 | $26.71 | 1,993,228 |
2017-02-09 | $29.38 | $29.44 | $29.35 | $29.38 | $26.63 | 2,803,425 |
2017-02-08 | $29.12 | $29.26 | $29.06 | $29.21 | $26.48 | 3,403,890 |
2017-02-07 | $28.98 | $28.98 | $28.89 | $28.93 | $26.22 | 1,932,838 |
2017-02-06 | $29.05 | $29.12 | $29.02 | $29.08 | $26.36 | 2,199,744 |
2017-02-03 | $28.96 | $29.05 | $28.91 | $29.05 | $26.33 | 2,308,159 |
2017-02-02 | $28.91 | $28.94 | $28.76 | $28.84 | $26.14 | 4,208,316 |
2017-02-01 | $28.80 | $28.82 | $28.56 | $28.65 | $25.97 | 6,845,288 |
2017-01-31 | $28.18 | $28.36 | $28.15 | $28.36 | $25.71 | 2,834,369 |
2017-01-30 | $28.35 | $28.42 | $28.25 | $28.39 | $25.73 | 2,837,696 |
2017-01-27 | $28.35 | $28.36 | $28.24 | $28.28 | $25.63 | 2,419,711 |
2017-01-26 | $28.36 | $28.36 | $28.18 | $28.22 | $25.58 | 3,879,932 |
2017-01-25 | $28.22 | $28.41 | $28.17 | $28.40 | $25.74 | 5,878,728 |
2017-01-24 | $27.84 | $27.95 | $27.78 | $27.92 | $25.31 | 2,966,801 |
2017-01-23 | $27.45 | $27.67 | $27.45 | $27.64 | $25.05 | 2,709,957 |
2017-01-20 | $27.37 | $27.40 | $27.28 | $27.31 | $24.75 | 1,701,345 |
2017-01-19 | $27.67 | $27.67 | $27.47 | $27.57 | $24.99 | 2,347,038 |
2017-01-18 | $27.70 | $27.73 | $27.52 | $27.55 | $24.97 | 3,228,598 |
2017-01-17 | $27.68 | $27.68 | $27.51 | $27.52 | $24.94 | 2,502,305 |
2017-01-13 | $27.56 | $27.66 | $27.51 | $27.66 | $25.07 | 2,569,188 |
2017-01-12 | $27.65 | $27.69 | $27.54 | $27.66 | $25.07 | 2,249,295 |
2017-01-11 | $27.42 | $27.61 | $27.33 | $27.60 | $25.02 | 3,744,146 |
2017-01-10 | $27.15 | $27.27 | $27.15 | $27.19 | $24.65 | 1,951,464 |
2017-01-09 | $27.11 | $27.12 | $27.01 | $27.01 | $24.48 | 2,181,440 |
2017-01-06 | $27.18 | $27.18 | $27.06 | $27.11 | $24.57 | 1,899,381 |
2017-01-05 | $27.35 | $27.45 | $27.29 | $27.45 | $24.88 | 2,464,717 |
2017-01-04 | $27.01 | $27.10 | $26.96 | $27.08 | $24.55 | 3,286,152 |
2017-01-03 | $26.79 | $26.93 | $26.72 | $26.93 | $24.41 | 6,714,251 |
2016-12-30 | $26.80 | $26.84 | $26.72 | $26.81 | $24.30 | 8,110,123 |
2016-12-29 | $26.41 | $26.67 | $26.41 | $26.67 | $24.17 | 1,929,262 |
2016-12-28 | $26.24 | $26.24 | $26.10 | $26.22 | $23.77 | 3,757,659 |
2016-12-27 | $26.24 | $26.31 | $26.07 | $26.31 | $23.85 | 1,976,225 |
2016-12-23 | $26.07 | $26.14 | $26.04 | $26.11 | $23.67 | 2,756,624 |
2016-12-22 | $26.07 | $26.15 | $25.96 | $26.07 | $23.63 | 2,405,277 |
2016-12-21 | $26.58 | $26.58 | $26.40 | $26.43 | $23.96 | 2,093,982 |
2016-12-20 | $26.58 | $26.67 | $26.56 | $26.65 | $24.09 | 1,479,813 |
2016-12-19 | $26.80 | $26.83 | $26.66 | $26.70 | $24.13 | 1,782,379 |
2016-12-16 | $26.91 | $26.97 | $26.80 | $26.83 | $24.25 | 2,066,720 |
2016-12-15 | $26.90 | $27.00 | $26.82 | $26.90 | $24.31 | 2,303,881 |
2016-12-14 | $27.14 | $27.36 | $26.73 | $26.76 | $24.19 | 4,500,634 |
2016-12-13 | $27.15 | $27.37 | $27.15 | $27.36 | $24.73 | 1,523,616 |
2016-12-12 | $27.25 | $27.29 | $27.11 | $27.16 | $24.55 | 1,225,573 |
2016-12-09 | $27.40 | $27.49 | $27.36 | $27.45 | $24.81 | 1,628,863 |
2016-12-08 | $27.57 | $27.57 | $27.45 | $27.55 | $24.90 | 2,270,199 |
2016-12-07 | $27.09 | $27.25 | $27.01 | $27.25 | $24.63 | 2,350,739 |
2016-12-06 | $26.98 | $27.02 | $26.92 | $26.99 | $24.40 | 3,030,508 |
2016-12-05 | $26.77 | $26.82 | $26.69 | $26.77 | $24.20 | 2,021,030 |
2016-12-02 | $26.54 | $26.71 | $26.50 | $26.54 | $23.99 | 3,435,185 |
2016-12-01 | $26.93 | $26.93 | $26.69 | $26.81 | $24.23 | 2,215,594 |
2016-11-30 | $27.02 | $27.02 | $26.88 | $26.93 | $24.34 | 5,510,899 |
2016-11-29 | $26.58 | $26.70 | $26.55 | $26.66 | $24.10 | 2,050,410 |
2016-11-28 | $26.53 | $26.59 | $26.48 | $26.58 | $24.03 | 2,745,699 |
2016-11-25 | $26.38 | $26.55 | $26.38 | $26.45 | $23.91 | 1,170,599 |
2016-11-23 | $25.91 | $25.93 | $25.79 | $25.86 | $23.37 | 1,854,142 |
2016-11-22 | $26.06 | $26.11 | $25.96 | $26.06 | $23.56 | 2,863,922 |
2016-11-21 | $25.90 | $25.97 | $25.83 | $25.84 | $23.36 | 3,039,019 |
2016-11-18 | $26.36 | $26.42 | $26.11 | $26.11 | $23.60 | 4,298,189 |
2016-11-17 | $26.41 | $26.48 | $26.29 | $26.36 | $23.83 | 4,523,413 |
2016-11-16 | $26.39 | $26.45 | $26.22 | $26.28 | $23.75 | 3,776,505 |
2016-11-15 | $26.32 | $26.74 | $26.31 | $26.68 | $24.12 | 4,611,946 |
2016-11-14 | $26.64 | $26.74 | $26.43 | $26.58 | $24.03 | 2,553,697 |
2016-11-11 | $27.07 | $27.08 | $26.46 | $26.54 | $23.99 | 9,017,046 |
2016-11-10 | $28.15 | $28.20 | $27.52 | $27.80 | $25.13 | 6,456,037 |
2016-11-09 | $28.10 | $28.34 | $27.88 | $28.29 | $25.57 | 5,552,035 |
2016-11-08 | $28.65 | $28.81 | $28.20 | $28.25 | $25.54 | 5,771,613 |
2016-11-07 | $28.45 | $28.84 | $28.45 | $28.80 | $26.03 | 3,767,680 |
2016-11-04 | $28.21 | $28.30 | $28.04 | $28.08 | $25.38 | 2,706,210 |
2016-11-03 | $28.59 | $28.64 | $28.41 | $28.57 | $25.82 | 3,429,132 |
2016-11-02 | $28.78 | $28.84 | $28.49 | $28.58 | $25.83 | 2,958,036 |
2016-11-01 | $29.08 | $29.12 | $28.83 | $29.01 | $26.22 | 2,437,859 |
2016-10-31 | $28.96 | $29.11 | $28.95 | $29.04 | $26.25 | 1,822,411 |
2016-10-28 | $29.21 | $29.21 | $28.89 | $28.99 | $26.20 | 2,307,822 |
2016-10-27 | $29.18 | $29.20 | $28.89 | $28.90 | $26.12 | 1,851,313 |
2016-10-26 | $29.22 | $29.25 | $29.07 | $29.16 | $26.36 | 1,242,285 |
2016-10-25 | $29.47 | $29.55 | $29.39 | $29.41 | $26.58 | 1,610,782 |
2016-10-24 | $29.55 | $29.58 | $29.45 | $29.53 | $26.69 | 705,908 |
2016-10-21 | $29.46 | $29.54 | $29.39 | $29.50 | $26.67 | 695,951 |
2016-10-20 | $29.59 | $29.68 | $29.48 | $29.50 | $26.67 | 1,272,136 |
2016-10-19 | $29.55 | $29.66 | $29.51 | $29.56 | $26.72 | 1,389,082 |
2016-10-18 | $29.55 | $29.62 | $29.44 | $29.57 | $26.73 | 1,526,256 |
2016-10-17 | $29.01 | $29.07 | $28.90 | $28.95 | $26.17 | 2,487,668 |
2016-10-14 | $29.33 | $29.40 | $29.17 | $29.18 | $26.38 | 1,553,832 |
2016-10-13 | $29.01 | $29.30 | $28.94 | $29.18 | $26.38 | 2,313,707 |
2016-10-12 | $29.52 | $29.63 | $29.47 | $29.55 | $26.71 | 1,278,917 |
2016-10-11 | $29.61 | $29.66 | $29.49 | $29.60 | $26.76 | 2,155,138 |
2016-10-10 | $29.86 | $29.97 | $29.79 | $29.90 | $27.03 | 2,647,724 |
2016-10-07 | $29.82 | $29.83 | $29.61 | $29.78 | $26.92 | 2,200,132 |
2016-10-06 | $29.70 | $29.84 | $29.60 | $29.79 | $26.93 | 1,525,779 |
2016-10-05 | $29.87 | $30.01 | $29.85 | $29.91 | $27.04 | 2,316,635 |
2016-10-04 | $30.04 | $30.11 | $29.75 | $29.81 | $26.95 | 3,254,784 |
2016-10-03 | $29.69 | $30.00 | $29.69 | $29.99 | $27.11 | 2,181,671 |
2016-09-30 | $29.31 | $29.49 | $29.31 | $29.41 | $26.58 | 1,666,740 |
2016-09-29 | $29.16 | $29.17 | $28.82 | $28.86 | $26.09 | 3,257,005 |
2016-09-28 | $29.76 | $30.04 | $29.68 | $30.01 | $27.13 | 1,647,826 |
2016-09-27 | $29.65 | $29.65 | $29.43 | $29.60 | $26.76 | 2,555,876 |
2016-09-26 | $29.57 | $29.61 | $29.42 | $29.43 | $26.60 | 2,086,439 |
2016-09-23 | $29.93 | $29.94 | $29.75 | $29.75 | $26.89 | 1,093,888 |
2016-09-22 | $30.09 | $30.21 | $30.04 | $30.17 | $27.27 | 2,315,175 |
2016-09-21 | $29.55 | $29.96 | $29.36 | $29.91 | $27.04 | 6,081,812 |
2016-09-20 | $29.54 | $29.65 | $29.41 | $29.41 | $26.58 | 2,793,468 |
2016-09-19 | $29.62 | $29.69 | $29.45 | $29.50 | $26.67 | 3,299,376 |
2016-09-16 | $29.49 | $29.51 | $29.31 | $29.45 | $26.62 | 2,525,040 |
2016-09-15 | $29.51 | $29.74 | $29.38 | $29.66 | $26.81 | 2,098,777 |
2016-09-14 | $29.33 | $29.52 | $29.30 | $29.37 | $26.55 | 2,930,474 |
2016-09-13 | $29.35 | $29.46 | $29.04 | $29.12 | $26.32 | 3,506,333 |
2016-09-12 | $29.33 | $29.80 | $29.33 | $29.72 | $26.86 | 2,276,973 |
2016-09-09 | $29.87 | $29.89 | $29.44 | $29.44 | $26.61 | 2,494,513 |
2016-09-08 | $30.35 | $30.42 | $30.22 | $30.29 | $27.38 | 1,863,267 |
2016-09-07 | $30.48 | $30.48 | $30.31 | $30.39 | $27.47 | 3,777,048 |
2016-09-06 | $30.42 | $30.64 | $30.36 | $30.58 | $27.64 | 3,139,850 |
2016-09-02 | $30.02 | $30.16 | $29.98 | $30.15 | $27.25 | 3,554,695 |
2016-09-01 | $29.56 | $29.76 | $29.47 | $29.72 | $26.86 | 1,362,572 |
2016-08-31 | $29.51 | $29.70 | $29.48 | $29.56 | $26.72 | 2,642,904 |
2016-08-30 | $29.68 | $29.72 | $29.44 | $29.49 | $26.66 | 2,015,484 |
2016-08-29 | $29.09 | $29.33 | $29.06 | $29.33 | $26.51 | 1,500,048 |
2016-08-26 | $29.20 | $29.32 | $28.74 | $28.97 | $26.19 | 4,200,540 |
2016-08-25 | $29.18 | $29.21 | $29.08 | $29.21 | $26.40 | 1,133,712 |
2016-08-24 | $29.28 | $29.49 | $29.24 | $29.44 | $26.61 | 1,938,936 |
2016-08-23 | $29.31 | $29.34 | $29.12 | $29.13 | $26.33 | 1,109,692 |
2016-08-22 | $29.08 | $29.16 | $29.00 | $29.11 | $26.31 | 1,230,128 |
2016-08-19 | $29.40 | $29.50 | $29.28 | $29.47 | $26.64 | 901,961 |
2016-08-18 | $29.49 | $29.59 | $29.44 | $29.58 | $26.74 | 888,972 |
2016-08-17 | $29.37 | $29.48 | $29.20 | $29.41 | $26.58 | 1,342,716 |
2016-08-16 | $29.55 | $29.55 | $29.39 | $29.44 | $26.61 | 1,339,935 |
2016-08-15 | $29.72 | $29.81 | $29.70 | $29.72 | $26.86 | 2,658,411 |
2016-08-12 | $29.80 | $29.80 | $29.60 | $29.67 | $26.82 | 1,621,849 |
2016-08-11 | $29.35 | $29.62 | $29.34 | $29.59 | $26.75 | 3,001,719 |
2016-08-10 | $29.43 | $29.43 | $29.21 | $29.31 | $26.49 | 1,256,636 |
2016-08-09 | $29.65 | $29.74 | $29.63 | $29.69 | $26.84 | 1,332,696 |
2016-08-08 | $29.66 | $29.76 | $29.65 | $29.68 | $26.83 | 1,972,466 |
2016-08-05 | $29.61 | $29.68 | $29.55 | $29.68 | $26.83 | 1,480,114 |
2016-08-04 | $29.27 | $29.39 | $29.22 | $29.26 | $26.45 | 1,350,482 |
2016-08-03 | $29.03 | $29.37 | $29.01 | $29.37 | $26.55 | 1,411,389 |
2016-08-02 | $29.55 | $29.57 | $29.27 | $29.43 | $26.60 | 1,952,542 |
2016-08-01 | $29.60 | $29.64 | $29.39 | $29.45 | $26.62 | 2,553,923 |
2016-07-29 | $29.47 | $29.59 | $29.36 | $29.55 | $26.71 | 3,876,309 |
2016-07-28 | $29.41 | $29.50 | $29.31 | $29.46 | $26.63 | 2,051,607 |
2016-07-27 | $29.21 | $29.35 | $29.07 | $29.26 | $26.45 | 2,239,917 |
2016-07-26 | $28.93 | $29.03 | $28.84 | $28.96 | $26.18 | 1,071,828 |
2016-07-25 | $29.13 | $29.14 | $28.95 | $29.04 | $26.25 | 1,097,197 |
2016-07-22 | $28.92 | $29.02 | $28.83 | $28.99 | $26.20 | 919,371 |
2016-07-21 | $28.75 | $28.75 | $28.59 | $28.64 | $25.89 | 1,500,515 |
2016-07-20 | $28.79 | $28.87 | $28.70 | $28.82 | $26.05 | 1,196,703 |
2016-07-19 | $28.70 | $28.78 | $28.70 | $28.76 | $26.00 | 1,344,560 |
2016-07-18 | $28.58 | $28.80 | $28.58 | $28.80 | $26.03 | 675,976 |
2016-07-15 | $28.96 | $28.96 | $28.77 | $28.85 | $26.08 | 2,338,721 |
2016-07-14 | $29.01 | $29.20 | $28.95 | $29.12 | $26.32 | 1,930,955 |
2016-07-13 | $28.93 | $28.93 | $28.76 | $28.89 | $26.11 | 1,661,546 |
2016-07-12 | $28.87 | $29.04 | $28.80 | $28.93 | $26.15 | 1,869,366 |
2016-07-11 | $28.71 | $28.82 | $28.69 | $28.69 | $25.93 | 1,656,117 |
2016-07-08 | $28.17 | $28.48 | $28.15 | $28.46 | $25.73 | 1,696,625 |
2016-07-07 | $28.04 | $28.12 | $27.87 | $27.96 | $25.27 | 1,473,233 |
2016-07-06 | $27.85 | $28.01 | $27.72 | $27.97 | $25.28 | 2,323,890 |
2016-07-05 | $28.13 | $28.18 | $27.89 | $27.91 | $25.23 | 1,461,672 |
2016-07-01 | $28.16 | $28.33 | $28.07 | $28.28 | $25.56 | 1,272,487 |
2016-06-30 | $27.81 | $27.97 | $27.65 | $27.92 | $25.24 | 2,766,948 |
2016-06-29 | $27.61 | $27.79 | $27.51 | $27.76 | $25.09 | 2,043,376 |
2016-06-28 | $27.11 | $27.26 | $27.01 | $27.26 | $24.64 | 1,994,936 |
2016-06-27 | $26.80 | $26.88 | $26.50 | $26.71 | $24.14 | 2,105,078 |
2016-06-24 | $26.88 | $27.24 | $26.66 | $26.75 | $24.17 | 3,290,846 |
2016-06-23 | $27.80 | $28.09 | $27.74 | $28.03 | $25.34 | 2,070,136 |
2016-06-22 | $27.65 | $27.68 | $27.46 | $27.51 | $24.87 | 1,326,309 |
2016-06-21 | $27.74 | $27.84 | $27.57 | $27.77 | $24.95 | 2,153,112 |
2016-06-20 | $27.85 | $27.93 | $27.70 | $27.77 | $24.95 | 1,442,879 |
2016-06-17 | $27.66 | $27.69 | $27.54 | $27.66 | $24.85 | 893,949 |
2016-06-16 | $27.43 | $27.68 | $27.28 | $27.60 | $24.80 | 2,051,480 |
2016-06-15 | $27.80 | $27.97 | $27.69 | $27.80 | $24.98 | 4,406,650 |
2016-06-14 | $27.38 | $27.44 | $27.20 | $27.33 | $24.55 | 3,304,829 |
2016-06-13 | $27.42 | $27.55 | $27.32 | $27.34 | $24.56 | 956,601 |
2016-06-10 | $27.72 | $27.84 | $27.57 | $27.63 | $24.82 | 1,053,316 |
2016-06-09 | $27.90 | $28.03 | $27.87 | $27.99 | $25.15 | 1,373,205 |
2016-06-08 | $28.28 | $28.46 | $28.27 | $28.43 | $25.54 | 2,112,023 |
2016-06-07 | $28.12 | $28.32 | $28.11 | $28.27 | $25.40 | 1,943,859 |
2016-06-06 | $27.97 | $28.20 | $27.95 | $28.12 | $25.26 | 2,639,651 |
2016-06-03 | $27.94 | $28.18 | $27.91 | $28.16 | $25.30 | 3,299,804 |
2016-06-02 | $27.71 | $28.03 | $27.71 | $27.99 | $25.15 | 2,465,791 |
2016-06-01 | $27.60 | $27.72 | $27.53 | $27.69 | $24.88 | 2,735,482 |
2016-05-31 | $27.74 | $27.80 | $27.63 | $27.63 | $24.82 | 2,119,703 |
2016-05-27 | $27.75 | $27.88 | $27.75 | $27.80 | $24.98 | 2,166,164 |
2016-05-26 | $27.41 | $27.50 | $27.34 | $27.47 | $24.68 | 652,461 |
2016-05-25 | $26.85 | $27.04 | $26.82 | $26.98 | $24.24 | 1,053,993 |
2016-05-24 | $26.19 | $26.35 | $26.17 | $26.32 | $23.65 | 1,574,227 |
2016-05-23 | $26.12 | $26.24 | $26.11 | $26.19 | $23.53 | 989,456 |
2016-05-20 | $26.37 | $26.41 | $26.25 | $26.31 | $23.64 | 1,225,328 |
2016-05-19 | $26.26 | $26.32 | $26.15 | $26.32 | $23.65 | 1,324,116 |
2016-05-18 | $26.81 | $27.05 | $26.62 | $26.76 | $24.04 | 1,708,365 |
2016-05-17 | $26.97 | $27.07 | $26.83 | $26.92 | $24.18 | 877,301 |
2016-05-16 | $26.97 | $27.05 | $26.91 | $26.95 | $24.21 | 1,490,231 |
2016-05-13 | $26.85 | $26.93 | $26.51 | $26.54 | $23.84 | 893,699 |
2016-05-12 | $27.14 | $27.24 | $26.98 | $27.04 | $24.29 | 1,592,250 |
2016-05-11 | $27.12 | $27.17 | $26.99 | $26.99 | $24.25 | 1,423,648 |
2016-05-10 | $27.02 | $27.20 | $27.02 | $27.20 | $24.44 | 1,747,967 |
2016-05-09 | $27.03 | $27.06 | $26.86 | $26.89 | $24.16 | 2,633,365 |
2016-05-06 | $26.67 | $26.82 | $26.65 | $26.75 | $24.03 | 1,388,227 |
2016-05-05 | $26.64 | $26.71 | $26.56 | $26.64 | $23.93 | 2,103,366 |
2016-05-04 | $26.62 | $26.67 | $26.35 | $26.42 | $23.74 | 2,826,922 |
2016-05-03 | $26.88 | $26.88 | $26.57 | $26.58 | $23.88 | 1,979,795 |
2016-05-02 | $27.07 | $27.15 | $27.01 | $27.15 | $24.39 | 1,815,419 |
2016-04-29 | $27.07 | $27.15 | $26.93 | $27.06 | $24.31 | 2,549,261 |
2016-04-28 | $27.17 | $27.30 | $27.08 | $27.10 | $24.35 | 1,730,071 |
2016-04-27 | $27.58 | $27.84 | $27.49 | $27.75 | $24.93 | 1,916,986 |
2016-04-26 | $27.49 | $27.60 | $27.42 | $27.60 | $24.80 | 1,503,130 |
2016-04-25 | $27.09 | $27.12 | $26.98 | $27.02 | $24.27 | 1,582,702 |
2016-04-22 | $27.30 | $27.38 | $27.18 | $27.20 | $24.44 | 1,891,737 |
2016-04-21 | $27.44 | $27.45 | $27.26 | $27.26 | $24.49 | 1,686,043 |
2016-04-20 | $27.55 | $27.76 | $27.53 | $27.59 | $24.79 | 3,738,333 |
2016-04-19 | $27.81 | $28.02 | $27.80 | $27.94 | $25.10 | 2,024,671 |
2016-04-18 | $27.40 | $27.60 | $27.39 | $27.57 | $24.77 | 1,883,784 |
2016-04-15 | $27.43 | $27.51 | $27.37 | $27.44 | $24.65 | 2,453,620 |
2016-04-14 | $27.37 | $27.48 | $27.35 | $27.38 | $24.60 | 2,131,014 |
2016-04-13 | $27.17 | $27.40 | $27.17 | $27.34 | $24.56 | 1,450,405 |
2016-04-12 | $26.86 | $27.10 | $26.76 | $27.04 | $24.29 | 1,207,311 |
2016-04-11 | $26.60 | $26.74 | $26.59 | $26.66 | $23.95 | 866,044 |
2016-04-08 | $26.37 | $26.37 | $26.07 | $26.15 | $23.49 | 2,283,243 |
2016-04-07 | $26.24 | $26.26 | $25.90 | $25.99 | $23.35 | 2,067,994 |
2016-04-06 | $26.38 | $26.66 | $26.27 | $26.62 | $23.92 | 1,627,477 |
2016-04-05 | $26.44 | $26.53 | $26.33 | $26.42 | $23.74 | 1,607,220 |
2016-04-04 | $27.06 | $27.13 | $26.93 | $26.97 | $24.23 | 746,422 |
2016-04-01 | $26.66 | $27.12 | $26.54 | $27.02 | $24.27 | 1,214,115 |
2016-03-31 | $27.07 | $27.20 | $27.05 | $27.12 | $24.36 | 1,506,491 |
2016-03-30 | $27.00 | $27.14 | $27.00 | $27.01 | $24.27 | 2,089,537 |
2016-03-29 | $26.45 | $26.79 | $26.39 | $26.78 | $24.06 | 869,993 |
2016-03-28 | $26.54 | $26.67 | $26.51 | $26.57 | $23.87 | 1,687,058 |
2016-03-24 | $26.48 | $26.67 | $26.45 | $26.66 | $23.95 | 1,224,410 |
2016-03-23 | $26.79 | $26.83 | $26.59 | $26.68 | $23.97 | 1,935,877 |
2016-03-22 | $26.72 | $26.89 | $26.72 | $26.72 | $24.00 | 1,057,009 |
2016-03-21 | $26.79 | $26.95 | $26.77 | $26.90 | $24.17 | 1,147,829 |
2016-03-18 | $26.52 | $26.67 | $26.51 | $26.51 | $23.82 | 3,659,974 |
2016-03-17 | $26.12 | $26.34 | $26.08 | $26.28 | $23.61 | 1,543,415 |
2016-03-16 | $25.78 | $26.37 | $25.75 | $26.29 | $23.62 | 2,012,500 |
2016-03-15 | $25.68 | $25.76 | $25.61 | $25.76 | $23.14 | 1,584,872 |
2016-03-14 | $26.13 | $26.22 | $26.06 | $26.15 | $23.49 | 1,156,874 |
2016-03-11 | $26.04 | $26.34 | $26.04 | $26.34 | $23.66 | 2,089,751 |
2016-03-10 | $26.06 | $26.09 | $25.67 | $25.83 | $23.21 | 4,484,583 |
2016-03-09 | $26.05 | $26.16 | $26.01 | $26.08 | $23.43 | 1,865,221 |
2016-03-08 | $25.83 | $25.91 | $25.68 | $25.78 | $23.16 | 2,530,528 |
2016-03-07 | $26.01 | $26.26 | $25.96 | $26.09 | $23.44 | 1,891,150 |
2016-03-04 | $26.02 | $26.32 | $25.94 | $26.25 | $23.58 | 3,271,380 |
2016-03-03 | $25.76 | $25.89 | $25.71 | $25.89 | $23.26 | 4,002,265 |
2016-03-02 | $25.36 | $25.70 | $25.29 | $25.66 | $23.05 | 3,968,016 |
2016-03-01 | $24.87 | $25.21 | $24.85 | $25.21 | $22.65 | 3,424,137 |
2016-02-29 | $24.05 | $24.18 | $23.96 | $24.02 | $21.58 | 1,795,769 |
2016-02-26 | $24.05 | $24.05 | $23.76 | $23.77 | $21.35 | 1,075,270 |
2016-02-25 | $23.95 | $24.04 | $23.83 | $24.04 | $21.60 | 1,720,136 |
2016-02-24 | $23.90 | $24.20 | $23.78 | $24.09 | $21.64 | 1,615,454 |
2016-02-23 | $24.32 | $24.39 | $24.10 | $24.10 | $21.65 | 4,277,697 |
2016-02-22 | $24.58 | $24.81 | $24.53 | $24.80 | $22.28 | 1,039,236 |
2016-02-19 | $24.28 | $24.40 | $24.23 | $24.34 | $21.87 | 2,647,243 |
2016-02-18 | $24.48 | $24.48 | $24.27 | $24.29 | $21.82 | 949,323 |
2016-02-17 | $24.36 | $24.50 | $24.32 | $24.46 | $21.97 | 1,286,158 |
2016-02-16 | $24.00 | $24.00 | $23.87 | $23.96 | $21.53 | 1,641,120 |
2016-02-12 | $23.83 | $24.04 | $23.78 | $24.04 | $21.60 | 1,023,618 |
2016-02-11 | $23.66 | $23.81 | $23.52 | $23.69 | $21.28 | 1,822,940 |
2016-02-10 | $24.68 | $24.80 | $24.42 | $24.42 | $21.94 | 1,909,868 |
2016-02-09 | $24.56 | $24.91 | $24.54 | $24.75 | $22.24 | 1,426,113 |
2016-02-08 | $25.23 | $25.29 | $24.92 | $25.19 | $22.63 | 1,558,705 |
2016-02-05 | $25.60 | $25.67 | $25.32 | $25.44 | $22.85 | 1,527,009 |
2016-02-04 | $25.47 | $25.62 | $25.32 | $25.48 | $22.89 | 2,390,285 |
2016-02-03 | $25.12 | $25.56 | $24.87 | $25.47 | $22.88 | 2,939,115 |
2016-02-02 | $25.46 | $25.46 | $25.07 | $25.15 | $22.59 | 1,477,669 |
2016-02-01 | $25.73 | $25.96 | $25.71 | $25.88 | $23.25 | 2,236,314 |
2016-01-29 | $25.66 | $26.04 | $25.66 | $25.98 | $23.34 | 3,074,923 |
2016-01-28 | $25.22 | $25.26 | $25.01 | $25.20 | $22.64 | 2,353,272 |
2016-01-27 | $25.24 | $25.38 | $24.87 | $25.05 | $22.50 | 2,251,134 |
2016-01-26 | $25.15 | $25.31 | $25.12 | $25.27 | $22.70 | 1,270,915 |
2016-01-25 | $25.20 | $25.28 | $24.94 | $24.99 | $22.45 | 1,991,798 |
2016-01-22 | $25.32 | $25.36 | $25.18 | $25.36 | $22.78 | 1,790,332 |
2016-01-21 | $24.82 | $24.93 | $24.59 | $24.71 | $22.20 | 2,845,125 |
2016-01-20 | $24.79 | $25.03 | $24.49 | $24.84 | $22.32 | 3,341,103 |
2016-01-19 | $25.38 | $25.38 | $24.96 | $25.17 | $22.61 | 1,596,695 |
2016-01-15 | $25.23 | $25.31 | $25.02 | $25.18 | $22.62 | 3,126,116 |
2016-01-14 | $25.73 | $26.05 | $25.65 | $25.95 | $23.31 | 4,845,303 |
2016-01-13 | $26.15 | $26.20 | $25.66 | $25.74 | $23.12 | 3,080,058 |
2016-01-12 | $26.13 | $26.15 | $25.84 | $25.97 | $23.33 | 1,604,172 |
2016-01-11 | $26.15 | $26.21 | $25.88 | $26.09 | $23.44 | 1,798,231 |
2016-01-08 | $26.22 | $26.22 | $25.82 | $25.82 | $23.20 | 3,325,525 |
2016-01-07 | $26.14 | $26.34 | $25.88 | $25.93 | $23.30 | 2,467,539 |
2016-01-06 | $26.82 | $26.87 | $26.65 | $26.78 | $24.06 | 1,450,669 |
2016-01-05 | $27.08 | $27.24 | $27.04 | $27.18 | $24.42 | 2,235,291 |
2016-01-04 | $26.87 | $27.02 | $26.81 | $26.92 | $24.18 | 1,826,649 |
2015-12-31 | $27.49 | $27.65 | $27.49 | $27.50 | $24.71 | 548,765 |
2015-12-30 | $27.50 | $27.50 | $27.30 | $27.33 | $24.55 | 800,549 |
2015-12-29 | $27.64 | $27.70 | $27.50 | $27.53 | $24.73 | 2,690,945 |
2015-12-28 | $27.46 | $27.62 | $27.46 | $27.59 | $24.79 | 1,276,653 |
2015-12-24 | $27.54 | $27.70 | $27.50 | $27.57 | $24.77 | 1,258,179 |
2015-12-23 | $27.58 | $27.68 | $27.49 | $27.64 | $24.83 | 3,142,823 |
2015-12-22 | $27.10 | $27.30 | $27.04 | $27.25 | $24.48 | 3,500,406 |
2015-12-21 | $27.30 | $27.33 | $27.21 | $27.33 | $24.55 | 3,406,362 |
2015-12-18 | $27.13 | $27.31 | $27.11 | $27.23 | $24.29 | 4,469,750 |
2015-12-17 | $27.49 | $27.51 | $27.24 | $27.26 | $24.31 | 2,915,401 |
2015-12-16 | $26.86 | $27.26 | $26.79 | $27.22 | $24.28 | 1,590,563 |
2015-12-15 | $26.75 | $26.85 | $26.66 | $26.69 | $23.80 | 2,420,213 |
2015-12-14 | $26.17 | $26.43 | $26.13 | $26.38 | $23.53 | 2,248,720 |
2015-12-11 | $26.06 | $26.11 | $25.81 | $25.89 | $23.09 | 2,724,285 |
2015-12-10 | $26.46 | $26.58 | $26.39 | $26.45 | $23.59 | 1,389,114 |
2015-12-09 | $26.24 | $26.38 | $26.11 | $26.21 | $23.38 | 3,318,499 |
2015-12-08 | $26.42 | $26.48 | $26.29 | $26.41 | $23.55 | 1,668,873 |
2015-12-07 | $26.75 | $26.85 | $26.63 | $26.67 | $23.79 | 1,790,763 |
2015-12-04 | $26.72 | $27.11 | $26.70 | $27.05 | $24.12 | 2,817,137 |
2015-12-03 | $27.03 | $27.06 | $26.69 | $26.74 | $23.85 | 1,942,313 |
2015-12-02 | $27.35 | $27.36 | $27.09 | $27.13 | $24.20 | 2,708,718 |
2015-12-01 | $27.44 | $27.60 | $27.43 | $27.58 | $24.60 | 2,129,559 |
2015-11-30 | $27.36 | $27.50 | $27.28 | $27.46 | $24.49 | 2,550,467 |
2015-11-27 | $27.30 | $27.31 | $27.14 | $27.22 | $24.28 | 1,712,699 |
2015-11-25 | $27.26 | $27.27 | $27.11 | $27.21 | $24.27 | 1,234,871 |
2015-11-24 | $27.12 | $27.33 | $27.07 | $27.29 | $24.34 | 1,855,204 |
2015-11-23 | $27.32 | $27.33 | $27.07 | $27.13 | $24.20 | 1,638,642 |
2015-11-20 | $27.41 | $27.58 | $27.35 | $27.44 | $24.47 | 2,183,121 |
2015-11-19 | $27.27 | $27.36 | $27.24 | $27.26 | $24.31 | 1,367,857 |
2015-11-18 | $26.87 | $27.20 | $26.87 | $27.14 | $24.20 | 1,352,955 |
2015-11-17 | $27.29 | $27.34 | $27.12 | $27.19 | $24.25 | 1,849,329 |
2015-11-16 | $26.99 | $27.48 | $26.99 | $27.48 | $24.50 | 2,355,723 |
2015-11-13 | $26.94 | $27.03 | $26.76 | $26.90 | $23.99 | 4,246,011 |
2015-11-12 | $27.10 | $27.17 | $26.95 | $27.00 | $24.08 | 889,512 |
2015-11-11 | $27.29 | $27.36 | $27.06 | $27.06 | $24.13 | 951,691 |
2015-11-10 | $27.16 | $27.18 | $27.04 | $27.09 | $24.16 | 1,448,936 |
2015-11-09 | $27.53 | $27.59 | $27.22 | $27.27 | $24.32 | 4,678,176 |
2015-11-06 | $27.81 | $28.10 | $27.68 | $28.09 | $25.05 | 2,395,161 |
2015-11-05 | $28.21 | $28.21 | $28.05 | $28.09 | $25.05 | 1,966,566 |
2015-11-04 | $28.67 | $28.76 | $28.37 | $28.39 | $25.32 | 1,465,786 |
2015-11-03 | $28.58 | $28.86 | $28.44 | $28.77 | $25.65 | 1,187,044 |
2015-11-02 | $28.55 | $28.69 | $28.42 | $28.67 | $25.57 | 1,350,309 |
2015-10-30 | $28.53 | $28.65 | $28.44 | $28.48 | $25.40 | 774,706 |
2015-10-29 | $28.75 | $28.80 | $28.63 | $28.63 | $25.53 | 1,372,481 |
2015-10-28 | $29.20 | $29.33 | $28.75 | $28.96 | $25.83 | 2,653,258 |
2015-10-27 | $29.20 | $29.29 | $29.13 | $29.17 | $26.02 | 537,934 |
2015-10-26 | $29.55 | $29.64 | $29.44 | $29.52 | $26.33 | 866,251 |
2015-10-23 | $29.83 | $29.94 | $29.73 | $29.88 | $26.65 | 1,002,202 |
2015-10-22 | $29.47 | $29.88 | $29.45 | $29.86 | $26.63 | 865,209 |
2015-10-21 | $29.39 | $29.48 | $29.23 | $29.23 | $26.07 | 766,462 |
2015-10-20 | $29.42 | $29.56 | $29.42 | $29.53 | $26.34 | 428,951 |
2015-10-19 | $29.52 | $29.58 | $29.44 | $29.51 | $26.32 | 1,130,291 |
2015-10-16 | $29.44 | $29.68 | $29.37 | $29.61 | $26.41 | 1,255,645 |
2015-10-15 | $29.17 | $29.29 | $29.03 | $29.23 | $26.07 | 3,690,620 |
2015-10-14 | $29.09 | $29.16 | $28.90 | $28.99 | $25.85 | 1,201,019 |
2015-10-13 | $28.94 | $29.12 | $28.87 | $28.90 | $25.77 | 748,202 |
2015-10-12 | $29.37 | $29.40 | $29.19 | $29.21 | $26.05 | 559,884 |
2015-10-09 | $29.59 | $29.70 | $29.52 | $29.59 | $26.39 | 1,510,671 |
2015-10-08 | $29.15 | $29.62 | $29.15 | $29.62 | $26.42 | 957,194 |
2015-10-07 | $29.48 | $29.63 | $29.41 | $29.57 | $26.37 | 1,906,570 |
2015-10-06 | $29.23 | $29.35 | $29.17 | $29.25 | $26.09 | 1,373,588 |
2015-10-05 | $29.27 | $29.64 | $29.25 | $29.60 | $26.40 | 4,316,056 |
2015-10-02 | $28.14 | $28.86 | $28.12 | $28.85 | $25.73 | 1,058,762 |
2015-10-01 | $28.40 | $28.41 | $28.14 | $28.34 | $25.28 | 2,068,910 |
2015-09-30 | $28.25 | $28.61 | $28.17 | $28.57 | $25.48 | 3,377,666 |
2015-09-29 | $27.42 | $27.67 | $27.42 | $27.62 | $24.63 | 932,005 |
2015-09-28 | $27.38 | $27.42 | $27.08 | $27.21 | $24.27 | 1,478,926 |
2015-09-25 | $27.85 | $27.90 | $27.54 | $27.64 | $24.65 | 849,100 |
2015-09-24 | $27.39 | $27.75 | $27.26 | $27.66 | $24.67 | 3,603,906 |
2015-09-23 | $27.55 | $27.68 | $27.40 | $27.43 | $24.46 | 2,599,263 |
2015-09-22 | $27.55 | $27.56 | $27.36 | $27.53 | $24.55 | 1,320,488 |
2015-09-21 | $28.17 | $28.28 | $28.06 | $28.12 | $25.08 | 1,764,051 |
2015-09-18 | $28.07 | $28.27 | $27.87 | $27.92 | $24.90 | 1,142,778 |
2015-09-17 | $27.98 | $28.85 | $27.94 | $28.31 | $25.25 | 2,077,675 |
2015-09-16 | $27.88 | $28.30 | $27.82 | $28.27 | $25.21 | 2,054,751 |
2015-09-15 | $27.63 | $27.90 | $27.58 | $27.81 | $24.80 | 1,329,073 |
2015-09-14 | $27.74 | $27.74 | $27.57 | $27.67 | $24.68 | 712,612 |
2015-09-11 | $27.37 | $27.70 | $27.30 | $27.69 | $24.70 | 1,566,988 |
2015-09-10 | $27.24 | $27.47 | $27.17 | $27.28 | $24.33 | 789,445 |
2015-09-09 | $27.55 | $27.55 | $26.98 | $27.06 | $24.13 | 2,215,644 |
2015-09-08 | $27.07 | $27.29 | $26.90 | $27.23 | $24.29 | 2,693,650 |
BTC iShares MSCI India ETF (INDA) News Headlines
India's Modi to meet with Trump, Musk on Thursday as trade tensions mount
Indian Prime Minister Narendra Modi has meetings set up for Thursday with President Donald Trump and Tesla CEO Elon Musk, among other leaders.
cnbc.com Feb. 12, 2025Thursday’s big stock stories: What’s likely to move the market in the next trading session
The Dow Industrials and the S&P 500 slid on Wednesday, as January's consumer inflation report came in hot. Here's what CNBC is watching going into Th…
cnbc.com Feb. 12, 2025President Trump is losing the stock market war to the rest of the world so far. Here's where investors are taking advantage
Emerging market stocks, China and European stocks are beating U.S. indexes since the inauguration of Donald Trump.
cnbc.com Feb. 21, 2025Recent BTC iShares MSCI India ETF (INDA) News
Similar Companies to BTC iShares MSCI India ETF (INDA) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |