BTC iShares U.S. Home Construction ETF (ITB) Exchange: BATS
Data as of May 9, 2025
$91.26 ($-0.89) -0.97%
BTC iShares U.S. Home Construction ETF - Daily Information
Click for more stock information on BTC iShares U.S. Home Construction ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $91.71 |
Previous Close | $91.26 |
High | $91.74 |
Low | $90.59 |
Adjusted Open | $91.71 |
Previous Adjusted Close | $91.26 |
Adjusted High | $91.74 |
Adjusted Low | $90.59 |
About BTC iShares U.S. Home Construction ETF (ITB)
The Fund seeks to track the investment results of the Dow Jones U.S. Select Home Construction Index (the “Underlying Index”), which measures the performance of the home construction sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies that are constructors of residential homes, including manufacturers of mobile and prefabricated homes; manufacturers and distributors of furniture; retailers and wholesalers concentrating on the sale of home improvement products; and producers of materials used in the construction and refurbishment of buildings and structures. The companies selected for inclusion in the Underlying Index must meet minimum market capitalization requirements, as determined by the Index Provider. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary, home construction and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by SPDJI, 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 U.S. Home Construction ETF (ITB)
Historical Stock Data for BTC iShares U.S. Home Construction ETF (ITB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $91.71 | $91.74 | $90.59 | $91.26 | $91.26 | 692,024 |
2025-04-24 | $90.82 | $92.37 | $89.83 | $92.15 | $92.15 | 1,603,780 |
2025-04-23 | $92.84 | $93.89 | $90.26 | $90.51 | $90.51 | 1,337,976 |
2025-04-22 | $88.60 | $90.83 | $88.28 | $90.64 | $90.64 | 1,168,148 |
2025-04-21 | $88.03 | $88.23 | $86.47 | $87.48 | $87.48 | 956,137 |
2025-04-17 | $87.40 | $89.54 | $87.40 | $89.07 | $89.07 | 1,507,142 |
2025-04-16 | $88.68 | $89.67 | $86.50 | $87.28 | $87.28 | 2,085,484 |
2025-04-15 | $89.86 | $90.81 | $88.68 | $89.13 | $89.13 | 1,334,521 |
2025-04-14 | $90.87 | $90.93 | $88.54 | $89.97 | $89.97 | 1,021,007 |
2025-04-11 | $87.77 | $89.41 | $85.62 | $89.24 | $89.24 | 2,292,447 |
2025-04-10 | $89.24 | $89.79 | $85.56 | $88.30 | $88.30 | 2,066,774 |
2025-04-09 | $83.83 | $92.03 | $82.71 | $91.00 | $91.00 | 4,328,381 |
2025-04-08 | $91.02 | $91.48 | $84.17 | $85.52 | $85.52 | 1,999,345 |
2025-04-07 | $89.66 | $93.97 | $88.18 | $88.73 | $88.73 | 3,611,595 |
2025-04-04 | $88.15 | $95.18 | $88.15 | $92.55 | $92.55 | 6,046,698 |
2025-04-03 | $92.82 | $93.49 | $90.04 | $90.76 | $90.76 | 3,360,322 |
2025-04-02 | $94.32 | $96.72 | $94.19 | $96.61 | $96.61 | 2,044,857 |
2025-04-01 | $95.12 | $95.74 | $93.97 | $95.22 | $95.22 | 1,815,142 |
2025-03-31 | $93.44 | $95.81 | $92.81 | $95.21 | $95.21 | 2,259,229 |
2025-03-28 | $96.83 | $97.13 | $94.02 | $94.37 | $94.37 | 1,819,734 |
2025-03-27 | $96.75 | $97.90 | $96.42 | $96.84 | $96.84 | 1,672,618 |
2025-03-26 | $97.01 | $98.22 | $96.34 | $96.96 | $96.96 | 2,103,208 |
2025-03-25 | $96.77 | $98.40 | $95.94 | $97.12 | $97.12 | 2,417,156 |
2025-03-24 | $95.97 | $97.71 | $95.74 | $97.59 | $97.59 | 1,582,453 |
2025-03-21 | $93.92 | $95.26 | $93.39 | $94.83 | $94.83 | 3,585,902 |
2025-03-20 | $96.10 | $98.24 | $96.01 | $96.45 | $96.45 | 1,709,332 |
2025-03-19 | $95.00 | $97.00 | $94.61 | $96.48 | $96.48 | 1,890,119 |
2025-03-18 | $95.28 | $95.82 | $94.57 | $94.95 | $94.95 | 1,158,160 |
2025-03-17 | $95.16 | $96.38 | $95.02 | $95.96 | $95.30 | 1,306,072 |
2025-03-14 | $94.91 | $95.50 | $94.00 | $95.41 | $94.75 | 1,392,503 |
2025-03-13 | $96.24 | $96.61 | $93.45 | $93.86 | $93.86 | 3,648,470 |
2025-03-12 | $97.97 | $98.26 | $95.73 | $96.33 | $96.33 | 2,156,731 |
2025-03-11 | $99.62 | $100.00 | $96.94 | $97.43 | $97.43 | 2,602,412 |
2025-03-10 | $98.89 | $102.09 | $98.89 | $99.62 | $99.62 | 3,123,244 |
2025-03-07 | $100.38 | $100.49 | $98.30 | $99.94 | $99.94 | 2,290,939 |
2025-03-06 | $98.61 | $100.75 | $98.40 | $100.21 | $100.21 | 3,723,323 |
2025-03-05 | $96.75 | $99.09 | $96.75 | $98.94 | $98.94 | 2,472,717 |
2025-03-04 | $96.33 | $98.03 | $95.35 | $96.57 | $96.57 | 3,879,070 |
2025-03-03 | $99.19 | $99.68 | $96.63 | $97.13 | $97.13 | 3,063,601 |
2025-02-28 | $98.65 | $99.27 | $97.64 | $98.84 | $98.84 | 2,441,530 |
2025-02-27 | $99.71 | $100.38 | $98.32 | $98.39 | $98.39 | 4,129,551 |
2025-02-26 | $101.24 | $101.39 | $99.57 | $99.78 | $99.78 | 2,056,278 |
2025-02-25 | $98.29 | $101.58 | $98.29 | $101.00 | $101.00 | 4,740,094 |
2025-02-24 | $98.61 | $98.70 | $96.99 | $97.85 | $97.85 | 2,694,322 |
2025-02-21 | $101.67 | $101.76 | $97.62 | $98.31 | $98.31 | 4,540,995 |
2025-02-20 | $100.08 | $101.00 | $99.78 | $100.79 | $100.79 | 2,650,855 |
2025-02-19 | $100.05 | $100.80 | $98.89 | $100.52 | $100.52 | 3,693,750 |
2025-02-18 | $103.10 | $103.10 | $101.25 | $102.10 | $102.10 | 1,969,527 |
2025-02-14 | $103.78 | $105.21 | $103.13 | $103.33 | $103.33 | 2,050,876 |
2025-02-13 | $102.69 | $103.08 | $101.65 | $102.93 | $102.93 | 2,284,529 |
2025-02-12 | $101.25 | $101.82 | $100.22 | $101.71 | $101.71 | 5,152,962 |
2025-02-11 | $102.62 | $104.27 | $102.62 | $103.65 | $103.65 | 2,502,696 |
2025-02-10 | $103.38 | $103.98 | $102.98 | $103.14 | $103.14 | 2,506,791 |
2025-02-07 | $105.79 | $105.79 | $102.30 | $102.72 | $102.72 | 3,443,090 |
2025-02-06 | $106.84 | $107.34 | $105.39 | $105.99 | $105.99 | 2,883,225 |
2025-02-05 | $106.15 | $107.22 | $105.80 | $106.51 | $106.51 | 3,225,132 |
2025-02-04 | $104.34 | $105.86 | $103.88 | $105.44 | $105.44 | 3,439,152 |
2025-02-03 | $105.13 | $105.78 | $103.50 | $104.44 | $104.44 | 5,294,838 |
2025-01-31 | $109.83 | $109.83 | $107.20 | $107.25 | $107.25 | 3,640,757 |
2025-01-30 | $108.49 | $111.02 | $107.79 | $110.11 | $110.11 | 4,491,035 |
2025-01-29 | $109.12 | $109.65 | $106.95 | $107.38 | $107.38 | 4,162,150 |
2025-01-28 | $111.38 | $111.45 | $109.17 | $109.17 | $109.17 | 3,034,493 |
2025-01-27 | $108.66 | $111.87 | $108.60 | $111.45 | $111.45 | 5,093,524 |
2025-01-24 | $109.89 | $109.89 | $108.53 | $108.76 | $108.76 | 1,993,185 |
2025-01-23 | $109.41 | $110.34 | $108.70 | $109.78 | $109.78 | 2,116,141 |
2025-01-22 | $108.86 | $109.86 | $108.55 | $109.72 | $109.72 | 1,989,929 |
2025-01-21 | $110.77 | $111.95 | $109.00 | $109.20 | $109.20 | 4,707,546 |
2025-01-17 | $110.33 | $110.85 | $108.88 | $109.24 | $109.24 | 2,518,190 |
2025-01-16 | $107.70 | $108.92 | $106.68 | $108.81 | $108.81 | 2,610,439 |
2025-01-15 | $109.63 | $109.99 | $107.53 | $107.98 | $107.98 | 4,965,026 |
2025-01-14 | $104.45 | $105.39 | $103.82 | $105.31 | $105.31 | 3,337,889 |
2025-01-13 | $100.50 | $102.38 | $100.27 | $102.33 | $102.33 | 4,703,315 |
2025-01-10 | $101.98 | $102.12 | $100.54 | $100.66 | $100.66 | 1,883,954 |
2025-01-08 | $101.37 | $102.90 | $100.46 | $102.78 | $102.78 | 3,041,972 |
2025-01-07 | $103.11 | $103.57 | $101.33 | $101.59 | $101.59 | 2,779,902 |
2025-01-06 | $103.86 | $105.01 | $102.80 | $103.00 | $103.00 | 1,486,929 |
2025-01-03 | $102.62 | $103.65 | $102.22 | $103.31 | $103.31 | 1,933,092 |
2025-01-02 | $104.18 | $104.80 | $101.65 | $102.06 | $102.06 | 2,714,120 |
2024-12-31 | $103.71 | $104.27 | $103.20 | $103.39 | $103.39 | 1,770,165 |
2024-12-30 | $103.16 | $103.81 | $101.94 | $103.31 | $103.31 | 2,060,277 |
2024-12-27 | $104.52 | $105.21 | $103.30 | $103.84 | $103.84 | 2,615,548 |
2024-12-26 | $103.98 | $105.22 | $103.76 | $104.95 | $104.95 | 2,118,240 |
2024-12-24 | $104.33 | $105.04 | $103.95 | $104.97 | $104.97 | 897,219 |
2024-12-23 | $104.03 | $104.54 | $103.49 | $104.48 | $104.48 | 1,488,261 |
2024-12-20 | $103.04 | $105.39 | $103.03 | $104.51 | $104.51 | 4,457,177 |
2024-12-19 | $104.30 | $105.68 | $103.07 | $103.41 | $103.41 | 3,254,286 |
2024-12-18 | $111.20 | $111.45 | $106.04 | $106.15 | $106.15 | 3,303,116 |
2024-12-17 | $111.21 | $112.29 | $110.40 | $110.68 | $110.68 | 1,160,787 |
2024-12-16 | $112.89 | $114.04 | $111.68 | $111.79 | $111.67 | 1,344,705 |
2024-12-13 | $114.36 | $114.36 | $112.20 | $113.02 | $112.90 | 3,216,391 |
2024-12-12 | $116.00 | $116.00 | $114.56 | $114.75 | $114.63 | 2,602,755 |
2024-12-11 | $118.38 | $118.38 | $116.25 | $116.28 | $116.16 | 1,395,276 |
2024-12-10 | $118.09 | $118.59 | $116.30 | $117.19 | $117.06 | 1,799,745 |
2024-12-09 | $120.22 | $120.41 | $119.20 | $119.95 | $119.82 | 1,305,118 |
2024-12-06 | $120.22 | $121.11 | $118.61 | $118.98 | $118.98 | 1,034,174 |
2024-12-05 | $120.54 | $120.92 | $118.92 | $118.96 | $118.96 | 2,197,541 |
2024-12-04 | $122.41 | $122.41 | $120.10 | $120.47 | $120.47 | 1,422,552 |
2024-12-03 | $123.52 | $123.99 | $122.46 | $123.12 | $123.12 | 479,818 |
2024-12-02 | $123.58 | $123.95 | $122.23 | $123.34 | $123.34 | 925,316 |
2024-11-29 | $124.71 | $125.50 | $123.62 | $123.82 | $123.82 | 532,811 |
2024-11-27 | $124.91 | $125.51 | $123.58 | $123.78 | $123.78 | 667,169 |
2024-11-26 | $125.89 | $125.89 | $123.00 | $123.76 | $123.76 | 1,451,538 |
2024-11-25 | $122.03 | $127.43 | $122.03 | $126.43 | $126.43 | 2,964,779 |
2024-11-22 | $119.14 | $120.46 | $119.00 | $120.31 | $120.31 | 1,109,473 |
2024-11-21 | $118.10 | $119.55 | $117.60 | $118.45 | $118.45 | 1,380,413 |
2024-11-20 | $117.13 | $117.72 | $116.64 | $117.50 | $117.50 | 1,068,110 |
2024-11-19 | $116.94 | $117.64 | $115.56 | $117.28 | $117.28 | 914,311 |
2024-11-18 | $116.88 | $118.27 | $116.71 | $117.48 | $117.48 | 879,932 |
2024-11-15 | $118.46 | $118.97 | $117.47 | $117.72 | $117.72 | 1,373,707 |
2024-11-14 | $118.21 | $120.24 | $118.21 | $118.92 | $118.92 | 1,654,575 |
2024-11-13 | $119.12 | $120.14 | $117.97 | $118.08 | $118.08 | 2,606,663 |
2024-11-12 | $120.70 | $121.09 | $118.04 | $118.10 | $118.10 | 2,223,737 |
2024-11-11 | $121.92 | $122.49 | $121.18 | $121.52 | $121.52 | 1,146,911 |
2024-11-08 | $119.96 | $121.74 | $119.96 | $121.09 | $121.09 | 858,871 |
2024-11-07 | $119.00 | $120.80 | $118.73 | $120.02 | $120.02 | 1,521,351 |
2024-11-06 | $117.50 | $119.37 | $116.10 | $119.00 | $119.00 | 3,678,944 |
2024-11-05 | $118.67 | $121.62 | $118.10 | $121.58 | $121.58 | 1,496,876 |
2024-11-04 | $118.09 | $121.03 | $117.97 | $118.89 | $118.89 | 1,383,064 |
2024-11-01 | $118.70 | $119.67 | $117.02 | $117.15 | $117.15 | 1,439,878 |
2024-10-31 | $117.44 | $117.99 | $116.75 | $117.22 | $117.22 | 1,026,269 |
2024-10-30 | $116.82 | $119.29 | $116.71 | $117.74 | $117.74 | 1,452,535 |
2024-10-29 | $114.96 | $117.50 | $113.15 | $117.50 | $117.50 | 3,824,127 |
2024-10-28 | $120.78 | $122.22 | $120.40 | $120.95 | $120.95 | 1,049,224 |
2024-10-25 | $122.17 | $122.22 | $119.72 | $119.80 | $119.80 | 1,078,922 |
2024-10-24 | $120.92 | $122.12 | $120.46 | $121.63 | $121.63 | 1,382,272 |
2024-10-23 | $120.09 | $121.35 | $119.37 | $120.33 | $120.33 | 1,907,904 |
2024-10-22 | $123.01 | $123.19 | $120.69 | $120.69 | $120.69 | 2,060,502 |
2024-10-21 | $128.89 | $129.15 | $124.67 | $124.87 | $124.87 | 2,234,211 |
2024-10-18 | $128.40 | $129.89 | $127.92 | $129.34 | $129.34 | 1,656,251 |
2024-10-17 | $128.85 | $129.00 | $127.24 | $127.81 | $127.81 | 1,261,003 |
2024-10-16 | $127.91 | $129.28 | $127.73 | $128.87 | $128.87 | 902,930 |
2024-10-15 | $126.90 | $128.85 | $126.76 | $127.16 | $127.16 | 1,601,426 |
2024-10-14 | $124.03 | $126.42 | $123.62 | $126.33 | $126.33 | 1,133,821 |
2024-10-11 | $123.20 | $124.53 | $123.05 | $123.72 | $123.72 | 968,978 |
2024-10-10 | $123.28 | $124.09 | $122.53 | $122.94 | $122.94 | 1,402,710 |
2024-10-09 | $125.14 | $125.24 | $124.04 | $124.78 | $124.78 | 1,372,495 |
2024-10-08 | $123.90 | $125.56 | $123.24 | $124.46 | $124.46 | 1,501,286 |
2024-10-07 | $122.28 | $123.63 | $121.30 | $123.53 | $123.53 | 1,760,585 |
2024-10-04 | $126.62 | $126.81 | $122.08 | $123.72 | $123.72 | 2,634,366 |
2024-10-03 | $125.61 | $126.75 | $124.50 | $126.02 | $126.02 | 1,027,063 |
2024-10-02 | $126.64 | $127.12 | $125.09 | $126.37 | $126.37 | 1,330,872 |
2024-10-01 | $127.30 | $128.03 | $125.56 | $127.56 | $127.56 | 1,179,027 |
2024-09-30 | $126.26 | $127.28 | $125.47 | $127.10 | $127.10 | 979,687 |
2024-09-27 | $126.12 | $128.14 | $125.59 | $126.77 | $126.77 | 1,947,487 |
2024-09-26 | $125.12 | $125.88 | $124.50 | $124.87 | $124.87 | 1,408,103 |
2024-09-25 | $125.75 | $125.77 | $123.93 | $124.24 | $124.24 | 1,466,158 |
2024-09-24 | $127.02 | $127.40 | $125.62 | $126.52 | $126.52 | 1,599,356 |
2024-09-23 | $126.67 | $127.62 | $125.36 | $126.64 | $126.64 | 1,306,985 |
2024-09-20 | $126.52 | $127.20 | $125.13 | $125.59 | $125.59 | 2,145,589 |
2024-09-19 | $129.27 | $129.29 | $126.16 | $128.58 | $128.58 | 2,883,088 |
2024-09-18 | $126.23 | $128.38 | $124.60 | $125.56 | $125.56 | 3,778,439 |
2024-09-17 | $125.50 | $126.38 | $124.36 | $125.73 | $125.73 | 1,797,254 |
2024-09-16 | $124.72 | $125.34 | $123.06 | $124.72 | $124.72 | 1,284,585 |
2024-09-13 | $121.90 | $124.34 | $121.89 | $123.97 | $123.97 | 1,475,537 |
2024-09-12 | $118.59 | $120.82 | $118.17 | $120.38 | $120.38 | 1,463,701 |
2024-09-11 | $117.92 | $118.15 | $114.78 | $117.81 | $117.81 | 1,738,963 |
2024-09-10 | $118.57 | $118.83 | $117.19 | $118.46 | $118.46 | 3,290,718 |
2024-09-09 | $117.50 | $119.24 | $117.19 | $117.85 | $117.85 | 1,132,740 |
2024-09-06 | $117.32 | $119.71 | $117.16 | $117.36 | $117.36 | 2,574,960 |
2024-09-05 | $118.13 | $118.19 | $116.35 | $116.78 | $116.78 | 1,581,905 |
2024-09-04 | $117.39 | $117.92 | $115.92 | $117.59 | $117.59 | 1,344,829 |
2024-09-03 | $120.52 | $121.79 | $116.91 | $117.72 | $117.72 | 1,961,811 |
2024-08-30 | $120.61 | $121.25 | $118.70 | $120.98 | $120.98 | 1,135,735 |
2024-08-29 | $121.04 | $121.04 | $118.79 | $119.53 | $119.53 | 1,409,182 |
2024-08-28 | $120.21 | $120.91 | $119.30 | $119.94 | $119.94 | 1,190,175 |
2024-08-27 | $121.30 | $121.30 | $119.88 | $120.53 | $120.53 | 867,902 |
2024-08-26 | $124.50 | $124.50 | $121.68 | $121.75 | $121.75 | 1,452,376 |
2024-08-23 | $119.43 | $123.36 | $118.95 | $123.15 | $123.15 | 2,380,788 |
2024-08-22 | $119.02 | $119.29 | $117.65 | $118.12 | $118.12 | 1,531,023 |
2024-08-21 | $116.59 | $118.89 | $116.59 | $118.69 | $118.69 | 2,183,850 |
2024-08-20 | $116.53 | $117.14 | $115.10 | $115.31 | $115.31 | 1,607,675 |
2024-08-19 | $114.84 | $116.30 | $114.46 | $116.10 | $116.10 | 1,290,118 |
2024-08-16 | $113.91 | $115.68 | $113.58 | $114.11 | $114.11 | 1,468,249 |
2024-08-15 | $114.02 | $114.75 | $112.76 | $114.09 | $114.09 | 1,147,812 |
2024-08-14 | $113.81 | $114.17 | $112.25 | $112.59 | $112.59 | 1,298,581 |
2024-08-13 | $112.02 | $113.65 | $111.49 | $113.08 | $113.08 | 1,882,495 |
2024-08-12 | $112.37 | $112.37 | $110.37 | $111.16 | $111.16 | 1,675,623 |
2024-08-09 | $112.27 | $112.79 | $111.15 | $111.98 | $111.98 | 1,852,133 |
2024-08-08 | $110.97 | $112.12 | $109.92 | $111.51 | $111.51 | 1,159,321 |
2024-08-07 | $114.45 | $115.11 | $109.38 | $109.61 | $109.61 | 3,653,400 |
2024-08-06 | $112.24 | $115.11 | $110.11 | $112.86 | $112.86 | 2,170,560 |
2024-08-05 | $109.22 | $114.14 | $108.89 | $112.61 | $112.61 | 2,658,953 |
2024-08-02 | $114.49 | $116.64 | $113.47 | $115.88 | $115.88 | 2,680,935 |
2024-08-01 | $120.81 | $121.92 | $116.80 | $117.96 | $117.96 | 3,010,573 |
2024-07-31 | $121.68 | $123.89 | $119.81 | $120.59 | $120.59 | 2,849,288 |
2024-07-30 | $120.65 | $121.70 | $119.65 | $121.11 | $121.11 | 1,672,527 |
2024-07-29 | $119.63 | $120.50 | $118.56 | $120.05 | $120.05 | 1,604,239 |
2024-07-26 | $117.11 | $120.30 | $117.06 | $119.10 | $119.10 | 2,212,412 |
2024-07-25 | $113.64 | $117.55 | $113.08 | $115.14 | $115.14 | 2,039,861 |
2024-07-24 | $115.73 | $116.63 | $112.98 | $113.02 | $113.02 | 1,779,000 |
2024-07-23 | $115.40 | $117.01 | $114.33 | $116.37 | $116.37 | 1,120,216 |
2024-07-22 | $114.79 | $115.99 | $112.92 | $115.99 | $115.99 | 1,853,782 |
2024-07-19 | $114.84 | $115.63 | $113.51 | $114.29 | $114.29 | 1,163,505 |
2024-07-18 | $114.03 | $118.66 | $113.99 | $114.55 | $114.55 | 4,020,151 |
2024-07-17 | $113.52 | $114.74 | $112.40 | $112.47 | $112.47 | 2,906,543 |
2024-07-16 | $109.96 | $115.01 | $109.75 | $114.90 | $114.90 | 3,491,740 |
2024-07-15 | $109.11 | $110.18 | $108.18 | $108.48 | $108.48 | 1,605,574 |
2024-07-12 | $107.56 | $109.96 | $107.39 | $108.58 | $108.58 | 4,325,989 |
2024-07-11 | $102.98 | $106.92 | $102.94 | $106.56 | $106.56 | 5,017,197 |
2024-07-10 | $98.54 | $100.44 | $98.50 | $100.34 | $100.34 | 2,659,417 |
2024-07-09 | $98.37 | $99.38 | $97.88 | $98.23 | $98.23 | 2,176,767 |
2024-07-08 | $98.03 | $99.27 | $97.59 | $98.56 | $98.56 | 2,425,178 |
2024-07-05 | $97.89 | $98.39 | $96.97 | $97.52 | $97.52 | 1,607,807 |
2024-07-03 | $97.82 | $99.33 | $97.67 | $98.15 | $98.15 | 1,709,847 |
2024-07-02 | $97.18 | $98.22 | $97.02 | $97.89 | $97.89 | 2,355,064 |
2024-07-01 | $101.27 | $101.72 | $98.50 | $98.55 | $98.55 | 2,686,316 |
2024-06-28 | $101.20 | $102.06 | $100.46 | $101.06 | $101.06 | 1,632,954 |
2024-06-27 | $100.61 | $101.04 | $100.14 | $100.89 | $100.89 | 828,041 |
2024-06-26 | $100.03 | $100.87 | $100.03 | $100.75 | $100.75 | 1,015,815 |
2024-06-25 | $103.03 | $103.19 | $99.68 | $100.52 | $100.52 | 2,711,408 |
2024-06-24 | $102.77 | $104.22 | $102.34 | $103.41 | $103.41 | 1,818,014 |
2024-06-21 | $102.42 | $103.01 | $100.97 | $102.78 | $102.78 | 1,650,365 |
2024-06-20 | $102.31 | $103.60 | $101.83 | $102.37 | $102.37 | 1,947,769 |
2024-06-18 | $103.81 | $104.51 | $102.62 | $102.92 | $102.92 | 2,835,018 |
2024-06-17 | $103.79 | $104.89 | $103.11 | $104.77 | $104.77 | 1,390,649 |
2024-06-14 | $103.86 | $104.05 | $102.32 | $103.93 | $103.93 | 2,234,458 |
2024-06-13 | $105.04 | $105.38 | $103.72 | $105.06 | $105.06 | 2,253,689 |
2024-06-12 | $105.47 | $107.70 | $104.39 | $104.95 | $104.95 | 4,496,658 |
2024-06-11 | $102.26 | $102.50 | $100.98 | $101.62 | $101.62 | 1,384,938 |
2024-06-10 | $101.17 | $103.12 | $100.97 | $103.03 | $102.94 | 1,174,374 |
2024-06-07 | $102.40 | $102.54 | $100.93 | $102.08 | $101.99 | 2,113,558 |
2024-06-06 | $104.52 | $105.31 | $103.71 | $103.86 | $103.76 | 804,137 |
2024-06-05 | $103.67 | $105.17 | $102.82 | $105.15 | $105.05 | 1,370,161 |
2024-06-04 | $104.74 | $104.96 | $103.03 | $103.25 | $103.15 | 2,064,460 |
2024-06-03 | $106.44 | $106.64 | $104.67 | $105.25 | $105.15 | 1,349,392 |
2024-05-31 | $105.22 | $106.28 | $104.36 | $106.17 | $106.17 | 1,931,396 |
2024-05-30 | $103.12 | $104.67 | $103.01 | $104.64 | $104.64 | 2,058,559 |
2024-05-29 | $102.34 | $102.89 | $101.93 | $102.46 | $102.46 | 1,546,558 |
2024-05-28 | $104.81 | $105.56 | $103.05 | $103.56 | $103.56 | 1,406,191 |
2024-05-24 | $104.20 | $104.92 | $103.95 | $104.81 | $104.81 | 1,213,699 |
2024-05-23 | $105.06 | $105.28 | $103.19 | $103.63 | $103.63 | 2,165,029 |
2024-05-22 | $106.96 | $106.96 | $104.25 | $104.55 | $104.55 | 2,207,245 |
2024-05-21 | $108.08 | $108.17 | $106.85 | $107.44 | $107.44 | 915,294 |
2024-05-20 | $108.85 | $109.30 | $108.13 | $108.19 | $108.19 | 958,694 |
2024-05-17 | $108.95 | $109.16 | $108.19 | $108.69 | $108.69 | 979,041 |
2024-05-16 | $111.68 | $111.75 | $108.59 | $108.69 | $108.69 | 2,291,345 |
2024-05-15 | $110.26 | $112.29 | $110.24 | $112.13 | $112.13 | 2,467,124 |
2024-05-14 | $108.27 | $108.40 | $107.40 | $108.10 | $108.10 | 1,444,682 |
2024-05-13 | $109.21 | $109.37 | $107.37 | $107.45 | $107.45 | 1,340,763 |
2024-05-10 | $108.51 | $108.84 | $108.10 | $108.57 | $108.57 | 1,461,050 |
2024-05-09 | $106.91 | $108.51 | $106.70 | $108.37 | $108.37 | 1,312,301 |
2024-05-08 | $106.98 | $107.55 | $106.48 | $106.64 | $106.64 | 914,144 |
2024-05-07 | $108.86 | $108.95 | $107.87 | $107.94 | $107.94 | 770,221 |
2024-05-06 | $108.65 | $108.98 | $107.82 | $108.87 | $108.87 | 774,784 |
2024-05-03 | $107.98 | $110.35 | $107.31 | $107.37 | $107.37 | 1,961,221 |
2024-05-02 | $105.07 | $105.62 | $103.14 | $105.57 | $105.57 | 1,231,789 |
2024-05-01 | $103.64 | $106.73 | $103.00 | $104.07 | $104.07 | 2,513,061 |
2024-04-30 | $105.15 | $105.80 | $103.84 | $103.85 | $103.85 | 1,223,149 |
2024-04-29 | $106.11 | $106.98 | $105.47 | $106.21 | $106.21 | 934,154 |
2024-04-26 | $104.79 | $106.72 | $104.79 | $105.65 | $105.65 | 1,646,267 |
2024-04-25 | $103.35 | $104.76 | $101.60 | $104.41 | $104.41 | 3,367,041 |
2024-04-24 | $105.99 | $107.04 | $103.96 | $104.74 | $104.74 | 2,010,109 |
2024-04-23 | $103.67 | $106.21 | $102.73 | $106.00 | $106.00 | 2,125,160 |
2024-04-22 | $102.81 | $103.90 | $101.98 | $103.17 | $103.17 | 1,819,261 |
2024-04-19 | $103.00 | $103.95 | $101.66 | $102.36 | $102.36 | 1,956,010 |
2024-04-18 | $105.53 | $105.53 | $102.91 | $103.00 | $103.00 | 2,060,354 |
2024-04-17 | $104.34 | $104.62 | $102.71 | $102.93 | $102.93 | 2,823,172 |
2024-04-16 | $104.66 | $104.69 | $102.46 | $103.58 | $103.58 | 2,389,155 |
2024-04-15 | $107.49 | $108.19 | $105.22 | $105.49 | $105.49 | 1,971,980 |
2024-04-12 | $106.85 | $107.34 | $106.25 | $107.26 | $107.26 | 2,175,986 |
2024-04-11 | $107.20 | $108.08 | $106.78 | $107.51 | $107.51 | 1,834,617 |
2024-04-10 | $108.20 | $108.47 | $106.33 | $106.53 | $106.53 | 3,022,720 |
2024-04-09 | $112.47 | $112.47 | $109.86 | $111.78 | $111.78 | 1,166,247 |
2024-04-08 | $112.15 | $112.44 | $110.96 | $111.45 | $111.45 | 805,284 |
2024-04-05 | $110.41 | $112.07 | $110.41 | $111.87 | $111.87 | 1,360,470 |
2024-04-04 | $113.40 | $113.79 | $110.04 | $110.32 | $110.32 | 1,636,485 |
2024-04-03 | $110.09 | $112.19 | $110.00 | $111.94 | $111.94 | 1,416,765 |
2024-04-02 | $111.82 | $112.04 | $109.98 | $110.71 | $110.71 | 3,069,246 |
2024-04-01 | $116.14 | $116.15 | $113.65 | $113.96 | $113.96 | 2,712,929 |
2024-03-28 | $114.83 | $116.34 | $114.60 | $115.77 | $115.77 | 1,396,702 |
2024-03-27 | $113.66 | $114.54 | $113.34 | $114.54 | $114.54 | 831,836 |
2024-03-26 | $113.87 | $113.93 | $112.64 | $112.71 | $112.71 | 431,619 |
2024-03-25 | $113.94 | $114.20 | $113.06 | $113.10 | $113.10 | 736,368 |
2024-03-22 | $114.67 | $114.67 | $113.45 | $113.86 | $113.86 | 991,210 |
2024-03-21 | $113.19 | $114.88 | $113.07 | $114.19 | $114.19 | 2,660,158 |
2024-03-20 | $109.98 | $112.50 | $109.55 | $112.24 | $112.10 | 1,203,765 |
2024-03-19 | $107.95 | $110.02 | $107.74 | $109.94 | $109.80 | 856,670 |
2024-03-18 | $108.96 | $109.24 | $107.31 | $107.79 | $107.65 | 1,160,872 |
2024-03-15 | $107.07 | $108.74 | $106.59 | $108.13 | $107.99 | 1,746,048 |
2024-03-14 | $109.89 | $110.81 | $106.57 | $107.33 | $107.20 | 2,916,486 |
2024-03-13 | $110.32 | $111.73 | $110.25 | $110.83 | $110.69 | 1,143,775 |
2024-03-12 | $109.17 | $110.56 | $108.16 | $110.17 | $110.03 | 2,329,103 |
2024-03-11 | $109.67 | $109.67 | $107.65 | $108.92 | $108.78 | 1,614,581 |
2024-03-08 | $111.59 | $111.80 | $109.41 | $109.77 | $109.77 | 1,226,078 |
2024-03-07 | $110.05 | $111.55 | $109.93 | $110.69 | $110.69 | 1,358,349 |
2024-03-06 | $109.13 | $109.23 | $108.18 | $108.97 | $108.97 | 1,305,772 |
2024-03-05 | $109.25 | $110.28 | $107.60 | $107.99 | $107.99 | 1,208,897 |
2024-03-04 | $110.38 | $110.96 | $109.07 | $109.23 | $109.23 | 2,882,185 |
2024-03-01 | $108.00 | $109.70 | $107.01 | $109.64 | $109.64 | 3,012,003 |
2024-02-29 | $106.90 | $108.03 | $106.68 | $107.90 | $107.90 | 2,323,449 |
2024-02-28 | $105.77 | $106.68 | $105.46 | $106.04 | $106.04 | 1,018,976 |
2024-02-27 | $106.27 | $106.88 | $105.57 | $106.21 | $106.21 | 1,468,630 |
2024-02-26 | $105.97 | $106.41 | $105.56 | $105.72 | $105.72 | 1,334,350 |
2024-02-23 | $105.19 | $106.27 | $105.01 | $105.72 | $105.72 | 1,488,889 |
2024-02-22 | $104.18 | $105.06 | $103.78 | $104.78 | $104.78 | 1,549,649 |
2024-02-21 | $103.42 | $104.10 | $102.21 | $103.10 | $103.10 | 1,561,307 |
2024-02-20 | $101.31 | $102.69 | $100.97 | $102.50 | $102.50 | 1,497,966 |
2024-02-16 | $102.92 | $103.51 | $102.28 | $102.43 | $102.43 | 2,081,423 |
2024-02-15 | $104.24 | $104.56 | $103.28 | $104.33 | $104.33 | 1,204,969 |
2024-02-14 | $103.10 | $103.95 | $102.00 | $103.69 | $103.69 | 3,936,407 |
2024-02-13 | $101.70 | $102.69 | $100.44 | $101.67 | $101.67 | 4,392,461 |
2024-02-12 | $103.43 | $105.83 | $103.43 | $105.48 | $105.48 | 1,836,044 |
2024-02-09 | $103.41 | $103.55 | $102.08 | $103.18 | $103.18 | 1,117,087 |
2024-02-08 | $102.27 | $103.14 | $102.15 | $103.10 | $103.10 | 1,296,228 |
2024-02-07 | $101.32 | $102.88 | $101.32 | $102.12 | $102.12 | 2,362,160 |
2024-02-06 | $100.99 | $101.36 | $99.66 | $100.76 | $100.76 | 1,372,082 |
2024-02-05 | $101.00 | $101.18 | $99.53 | $100.71 | $100.71 | 2,089,660 |
2024-02-02 | $100.72 | $102.89 | $99.76 | $102.10 | $102.10 | 2,062,431 |
2024-02-01 | $100.78 | $102.34 | $99.80 | $102.25 | $102.25 | 1,952,692 |
2024-01-31 | $100.90 | $101.94 | $99.74 | $99.98 | $99.98 | 2,424,313 |
2024-01-30 | $100.56 | $102.02 | $100.56 | $101.17 | $101.17 | 1,594,364 |
2024-01-29 | $99.61 | $100.83 | $99.45 | $100.63 | $100.63 | 1,836,168 |
2024-01-26 | $99.59 | $100.36 | $99.10 | $99.61 | $99.61 | 2,215,866 |
2024-01-25 | $98.50 | $99.68 | $98.22 | $99.68 | $99.68 | 2,895,218 |
2024-01-24 | $100.38 | $100.44 | $97.37 | $97.53 | $97.53 | 4,710,631 |
2024-01-23 | $102.44 | $102.75 | $98.88 | $99.29 | $99.29 | 8,737,819 |
2024-01-22 | $102.99 | $104.49 | $102.83 | $104.35 | $104.35 | 2,809,594 |
2024-01-19 | $101.66 | $102.66 | $100.69 | $102.41 | $102.41 | 1,320,274 |
2024-01-18 | $101.14 | $101.79 | $99.99 | $101.28 | $101.28 | 1,669,369 |
2024-01-17 | $99.49 | $100.32 | $99.42 | $100.02 | $100.02 | 1,726,342 |
2024-01-16 | $100.73 | $101.00 | $99.89 | $100.62 | $100.62 | 2,143,251 |
2024-01-12 | $102.75 | $102.80 | $100.63 | $101.23 | $101.23 | 823,826 |
2024-01-11 | $101.29 | $102.28 | $100.62 | $102.24 | $102.24 | 1,557,188 |
2024-01-10 | $101.23 | $102.27 | $101.08 | $101.83 | $101.83 | 1,896,803 |
2024-01-09 | $99.79 | $100.45 | $99.33 | $100.19 | $100.19 | 1,215,069 |
2024-01-08 | $99.03 | $100.60 | $99.03 | $100.55 | $100.55 | 1,063,776 |
2024-01-05 | $97.40 | $99.35 | $97.01 | $98.55 | $98.55 | 1,949,723 |
2024-01-04 | $97.79 | $98.91 | $97.70 | $97.74 | $97.74 | 1,870,721 |
2024-01-03 | $99.06 | $99.25 | $97.68 | $98.24 | $98.24 | 3,170,646 |
2024-01-02 | $100.26 | $101.20 | $99.40 | $100.49 | $100.49 | 2,164,292 |
2023-12-29 | $102.04 | $102.43 | $101.51 | $101.73 | $101.73 | 949,747 |
2023-12-28 | $102.36 | $102.54 | $101.84 | $102.14 | $102.14 | 887,978 |
2023-12-27 | $102.13 | $102.92 | $101.81 | $102.47 | $102.47 | 931,138 |
2023-12-26 | $101.56 | $102.28 | $101.40 | $101.99 | $101.99 | 991,320 |
2023-12-22 | $101.72 | $101.81 | $100.78 | $101.44 | $101.44 | 1,202,062 |
2023-12-21 | $101.53 | $101.94 | $100.23 | $101.18 | $101.18 | 1,757,569 |
2023-12-20 | $101.23 | $102.30 | $100.08 | $100.10 | $100.10 | 2,364,050 |
2023-12-19 | $100.82 | $101.76 | $100.43 | $101.38 | $101.28 | 2,466,591 |
2023-12-18 | $101.26 | $101.26 | $99.24 | $99.96 | $99.86 | 2,864,515 |
2023-12-15 | $101.38 | $103.17 | $100.79 | $100.92 | $100.82 | 4,039,739 |
2023-12-14 | $98.45 | $102.85 | $98.00 | $102.59 | $102.49 | 5,054,450 |
2023-12-13 | $94.21 | $96.88 | $92.97 | $96.63 | $96.53 | 4,700,758 |
2023-12-12 | $93.74 | $94.21 | $93.27 | $93.71 | $93.62 | 1,564,995 |
2023-12-11 | $93.53 | $93.98 | $92.92 | $93.59 | $93.50 | 1,561,650 |
2023-12-08 | $92.27 | $93.69 | $92.10 | $93.46 | $93.46 | 2,217,170 |
2023-12-07 | $91.57 | $92.45 | $91.27 | $92.41 | $92.41 | 3,083,382 |
2023-12-06 | $90.74 | $92.47 | $90.74 | $91.34 | $91.34 | 3,414,601 |
2023-12-05 | $89.80 | $90.12 | $89.31 | $89.82 | $89.82 | 1,639,635 |
2023-12-04 | $89.09 | $90.35 | $89.01 | $89.98 | $89.98 | 1,886,460 |
2023-12-01 | $86.96 | $89.58 | $86.88 | $89.53 | $89.53 | 3,495,856 |
2023-11-30 | $86.78 | $87.05 | $85.67 | $86.91 | $86.91 | 1,617,700 |
2023-11-29 | $86.85 | $87.41 | $86.58 | $86.69 | $86.69 | 1,900,364 |
2023-11-28 | $86.19 | $86.68 | $85.80 | $85.92 | $85.92 | 2,377,549 |
2023-11-27 | $86.35 | $86.82 | $86.11 | $86.47 | $86.47 | 1,570,785 |
2023-11-24 | $86.34 | $86.80 | $86.12 | $86.75 | $86.75 | 725,348 |
2023-11-22 | $86.80 | $87.43 | $86.09 | $86.44 | $86.44 | 1,462,147 |
2023-11-21 | $86.45 | $86.89 | $86.03 | $86.06 | $86.06 | 1,961,456 |
2023-11-20 | $86.78 | $87.13 | $86.01 | $87.04 | $87.04 | 1,911,670 |
2023-11-17 | $86.63 | $86.97 | $86.36 | $86.69 | $86.69 | 2,727,433 |
2023-11-16 | $86.35 | $87.04 | $85.94 | $86.12 | $86.12 | 2,760,342 |
2023-11-15 | $86.63 | $87.60 | $86.13 | $86.15 | $86.15 | 3,595,328 |
2023-11-14 | $84.46 | $87.43 | $84.46 | $86.65 | $86.65 | 8,748,121 |
2023-11-13 | $81.45 | $81.92 | $80.84 | $81.60 | $81.60 | 2,497,021 |
2023-11-10 | $80.70 | $82.09 | $80.18 | $81.99 | $81.99 | 3,078,745 |
2023-11-09 | $81.37 | $81.89 | $79.98 | $80.21 | $80.21 | 4,781,170 |
2023-11-08 | $81.38 | $82.15 | $80.83 | $81.33 | $81.33 | 1,825,097 |
2023-11-07 | $80.31 | $81.77 | $80.31 | $81.37 | $81.37 | 2,826,005 |
2023-11-06 | $80.81 | $81.11 | $79.99 | $80.37 | $80.37 | 2,957,185 |
2023-11-03 | $80.21 | $82.20 | $80.01 | $81.24 | $81.24 | 4,127,793 |
2023-11-02 | $77.69 | $79.41 | $77.63 | $78.70 | $78.70 | 6,573,251 |
2023-11-01 | $73.64 | $76.15 | $72.85 | $76.10 | $76.10 | 5,758,391 |
2023-10-31 | $72.70 | $73.91 | $72.70 | $73.52 | $73.52 | 3,017,941 |
2023-10-30 | $72.22 | $72.87 | $71.55 | $72.39 | $72.39 | 1,842,845 |
2023-10-27 | $72.33 | $72.57 | $71.61 | $71.83 | $71.83 | 2,066,831 |
2023-10-26 | $71.65 | $73.07 | $71.65 | $72.17 | $72.17 | 4,715,555 |
2023-10-25 | $72.19 | $72.30 | $71.22 | $71.40 | $71.40 | 2,999,853 |
2023-10-24 | $72.90 | $73.46 | $72.32 | $72.57 | $72.57 | 2,259,416 |
2023-10-23 | $72.34 | $73.60 | $72.03 | $72.86 | $72.86 | 3,267,513 |
2023-10-20 | $72.84 | $73.37 | $72.06 | $72.34 | $72.34 | 2,620,905 |
2023-10-19 | $74.26 | $74.58 | $72.58 | $72.87 | $72.87 | 3,982,199 |
2023-10-18 | $75.67 | $75.67 | $74.18 | $74.23 | $74.23 | 4,177,642 |
2023-10-17 | $75.40 | $77.23 | $75.40 | $76.30 | $76.30 | 3,019,616 |
2023-10-16 | $76.35 | $76.62 | $75.44 | $76.17 | $76.17 | 2,017,797 |
2023-10-13 | $75.59 | $76.39 | $75.00 | $75.50 | $75.50 | 2,716,482 |
2023-10-12 | $78.24 | $78.55 | $74.73 | $75.38 | $75.38 | 4,605,266 |
2023-10-11 | $78.47 | $79.54 | $78.15 | $79.03 | $79.03 | 2,595,985 |
2023-10-10 | $77.32 | $79.29 | $77.20 | $78.14 | $78.14 | 3,437,760 |
2023-10-09 | $75.58 | $77.19 | $75.17 | $77.19 | $77.19 | 2,879,284 |
2023-10-06 | $75.06 | $76.92 | $74.73 | $76.35 | $76.35 | 3,303,147 |
2023-10-05 | $76.05 | $76.83 | $75.60 | $76.00 | $76.00 | 3,102,358 |
2023-10-04 | $75.59 | $76.60 | $75.29 | $76.40 | $76.40 | 4,832,753 |
2023-10-03 | $77.06 | $77.31 | $74.98 | $75.33 | $75.33 | 5,893,626 |
2023-10-02 | $78.03 | $78.92 | $77.17 | $77.70 | $77.70 | 5,385,621 |
2023-09-29 | $80.02 | $80.31 | $78.15 | $78.49 | $78.49 | 4,769,470 |
2023-09-28 | $77.86 | $79.58 | $77.78 | $79.25 | $79.25 | 5,737,034 |
2023-09-27 | $78.36 | $78.86 | $77.60 | $77.95 | $77.95 | 4,972,905 |
2023-09-26 | $78.41 | $79.11 | $77.75 | $77.76 | $77.76 | 3,194,221 |
2023-09-25 | $78.26 | $79.45 | $78.26 | $79.06 | $78.91 | 2,810,964 |
2023-09-22 | $79.09 | $79.49 | $78.52 | $78.88 | $78.73 | 3,996,848 |
2023-09-21 | $79.94 | $79.94 | $78.43 | $78.76 | $78.61 | 7,237,676 |
2023-09-20 | $82.45 | $83.10 | $81.06 | $81.11 | $80.95 | 4,097,223 |
2023-09-19 | $81.51 | $82.10 | $80.88 | $81.88 | $81.72 | 2,309,644 |
2023-09-18 | $81.40 | $82.15 | $80.96 | $81.75 | $81.59 | 2,930,279 |
2023-09-15 | $82.62 | $82.62 | $80.67 | $81.41 | $81.25 | 5,414,356 |
2023-09-14 | $83.35 | $83.91 | $82.67 | $83.76 | $83.60 | 2,704,315 |
2023-09-13 | $83.51 | $83.81 | $81.64 | $82.49 | $82.33 | 3,161,580 |
2023-09-12 | $84.94 | $85.46 | $83.13 | $83.37 | $83.21 | 3,477,823 |
2023-09-11 | $85.07 | $86.28 | $85.07 | $85.21 | $85.05 | 2,213,710 |
2023-09-08 | $85.09 | $85.56 | $84.35 | $84.59 | $84.59 | 2,422,729 |
2023-09-07 | $84.13 | $85.25 | $83.72 | $84.97 | $84.97 | 2,845,907 |
2023-09-06 | $83.43 | $84.58 | $83.43 | $84.34 | $84.34 | 2,926,671 |
2023-09-05 | $87.02 | $87.19 | $83.29 | $83.48 | $83.48 | 4,845,349 |
2023-09-01 | $86.88 | $87.80 | $86.50 | $87.49 | $87.49 | 2,320,154 |
2023-08-31 | $86.20 | $86.55 | $85.74 | $86.24 | $86.24 | 2,614,474 |
2023-08-30 | $84.83 | $86.42 | $84.65 | $86.07 | $86.07 | 3,649,500 |
2023-08-29 | $82.66 | $84.95 | $82.34 | $84.87 | $84.87 | 4,619,322 |
2023-08-28 | $82.54 | $83.27 | $82.28 | $82.89 | $82.89 | 2,795,752 |
2023-08-25 | $83.46 | $83.62 | $80.78 | $82.19 | $82.19 | 6,169,302 |
2023-08-24 | $84.17 | $84.75 | $83.09 | $83.09 | $83.09 | 2,385,260 |
2023-08-23 | $83.83 | $84.76 | $83.34 | $84.33 | $84.33 | 3,199,969 |
2023-08-22 | $83.33 | $83.76 | $82.89 | $83.38 | $83.38 | 3,672,786 |
2023-08-21 | $83.25 | $83.69 | $81.77 | $82.74 | $82.74 | 4,611,435 |
2023-08-18 | $82.59 | $83.71 | $82.25 | $83.41 | $83.41 | 5,068,962 |
2023-08-17 | $87.25 | $87.40 | $82.97 | $82.98 | $82.98 | 6,486,662 |
2023-08-16 | $88.51 | $88.85 | $86.70 | $86.70 | $86.70 | 2,961,685 |
2023-08-15 | $88.19 | $89.22 | $87.23 | $88.45 | $88.45 | 3,208,713 |
2023-08-14 | $86.94 | $87.84 | $86.64 | $87.83 | $87.83 | 2,261,629 |
2023-08-11 | $86.72 | $88.16 | $86.72 | $87.19 | $87.19 | 2,006,516 |
2023-08-10 | $88.70 | $89.54 | $86.56 | $87.27 | $87.27 | 3,863,859 |
2023-08-09 | $88.97 | $89.06 | $88.10 | $88.23 | $88.23 | 2,445,348 |
2023-08-08 | $88.54 | $89.04 | $87.49 | $88.92 | $88.92 | 2,436,756 |
2023-08-07 | $88.09 | $89.22 | $88.09 | $89.08 | $89.08 | 2,086,722 |
2023-08-04 | $87.20 | $88.68 | $86.76 | $88.07 | $88.07 | 3,199,670 |
2023-08-03 | $87.77 | $88.00 | $86.17 | $86.83 | $86.83 | 5,447,053 |
2023-08-02 | $88.69 | $88.98 | $87.46 | $88.32 | $88.32 | 2,713,171 |
2023-08-01 | $88.37 | $89.54 | $88.15 | $89.31 | $89.31 | 1,793,685 |
2023-07-31 | $89.31 | $89.39 | $87.91 | $88.77 | $88.77 | 2,018,136 |
2023-07-28 | $88.87 | $89.23 | $88.53 | $88.94 | $88.94 | 2,930,926 |
2023-07-27 | $89.17 | $89.69 | $87.58 | $87.81 | $87.81 | 3,253,470 |
2023-07-26 | $88.36 | $89.18 | $87.86 | $88.64 | $88.64 | 3,132,985 |
2023-07-25 | $87.24 | $89.03 | $87.24 | $88.56 | $88.56 | 2,193,720 |
2023-07-24 | $86.85 | $87.52 | $86.64 | $87.34 | $87.34 | 1,963,363 |
2023-07-21 | $86.86 | $87.42 | $86.48 | $86.81 | $86.81 | 1,837,132 |
2023-07-20 | $89.44 | $89.65 | $85.77 | $86.50 | $86.50 | 4,710,978 |
2023-07-19 | $88.74 | $88.97 | $88.11 | $88.85 | $88.85 | 1,581,552 |
2023-07-18 | $88.62 | $89.49 | $88.51 | $88.88 | $88.88 | 1,280,089 |
2023-07-17 | $88.60 | $88.87 | $87.96 | $88.62 | $88.62 | 1,560,896 |
2023-07-14 | $88.41 | $88.97 | $87.73 | $88.92 | $88.92 | 1,509,769 |
2023-07-13 | $87.64 | $87.99 | $87.06 | $87.85 | $87.85 | 2,418,672 |
2023-07-12 | $86.11 | $87.33 | $85.51 | $87.15 | $87.15 | 2,788,148 |
2023-07-11 | $84.49 | $85.05 | $84.34 | $84.90 | $84.90 | 2,160,392 |
2023-07-10 | $81.94 | $84.23 | $81.84 | $84.23 | $84.23 | 2,520,001 |
2023-07-07 | $81.74 | $82.77 | $81.66 | $81.94 | $81.94 | 4,130,025 |
2023-07-06 | $82.83 | $82.99 | $81.16 | $81.76 | $81.76 | 4,312,963 |
2023-07-05 | $85.16 | $85.28 | $83.86 | $84.04 | $84.04 | 1,659,095 |
2023-07-03 | $85.65 | $85.75 | $84.61 | $84.98 | $84.98 | 841,870 |
2023-06-30 | $85.24 | $85.80 | $84.86 | $85.44 | $85.44 | 2,550,259 |
2023-06-29 | $84.45 | $84.75 | $83.88 | $84.72 | $84.72 | 2,765,349 |
2023-06-28 | $84.86 | $85.46 | $84.48 | $84.67 | $84.67 | 2,895,901 |
2023-06-27 | $82.59 | $85.05 | $82.51 | $84.88 | $84.88 | 3,295,725 |
2023-06-26 | $82.40 | $83.38 | $82.02 | $82.27 | $82.27 | 1,120,996 |
2023-06-23 | $81.63 | $82.44 | $81.53 | $82.23 | $82.23 | 1,298,141 |
2023-06-22 | $81.62 | $82.01 | $81.22 | $81.84 | $81.84 | 1,036,380 |
2023-06-21 | $81.27 | $82.30 | $80.80 | $82.02 | $82.02 | 2,027,371 |
2023-06-20 | $80.89 | $81.91 | $80.58 | $81.54 | $81.54 | 2,181,084 |
2023-06-16 | $81.04 | $81.58 | $80.43 | $80.73 | $80.73 | 1,716,118 |
2023-06-15 | $80.17 | $81.00 | $79.62 | $80.81 | $80.81 | 2,677,988 |
2023-06-14 | $80.40 | $81.10 | $79.02 | $79.22 | $79.22 | 2,707,934 |
2023-06-13 | $80.22 | $80.92 | $80.12 | $80.42 | $80.42 | 1,989,118 |
2023-06-12 | $79.00 | $80.33 | $78.39 | $79.89 | $79.89 | 2,411,355 |
2023-06-09 | $78.67 | $79.27 | $78.22 | $78.76 | $78.76 | 2,292,766 |
2023-06-08 | $78.91 | $79.52 | $78.62 | $78.73 | $78.73 | 1,856,469 |
2023-06-07 | $78.99 | $80.07 | $78.75 | $78.99 | $78.99 | 2,908,177 |
2023-06-06 | $76.40 | $79.05 | $76.40 | $78.89 | $78.79 | 3,377,202 |
2023-06-05 | $76.69 | $76.78 | $75.70 | $76.49 | $76.39 | 1,376,830 |
2023-06-02 | $74.75 | $77.05 | $74.65 | $76.97 | $76.87 | 3,280,676 |
2023-06-01 | $73.12 | $74.28 | $72.85 | $74.18 | $74.09 | 2,272,884 |
2023-05-31 | $73.79 | $74.11 | $72.48 | $73.16 | $73.07 | 2,612,687 |
2023-05-30 | $74.44 | $74.64 | $73.90 | $74.17 | $74.08 | 2,075,777 |
2023-05-26 | $74.17 | $74.21 | $73.24 | $74.05 | $74.05 | 2,748,933 |
2023-05-25 | $73.97 | $74.68 | $73.67 | $73.96 | $73.96 | 3,388,455 |
2023-05-24 | $73.89 | $74.39 | $73.46 | $73.67 | $73.67 | 2,580,151 |
2023-05-23 | $74.72 | $74.72 | $73.41 | $73.60 | $73.60 | 3,846,120 |
2023-05-22 | $76.31 | $76.89 | $75.08 | $75.11 | $75.11 | 2,210,628 |
2023-05-19 | $77.84 | $77.84 | $75.86 | $76.27 | $76.27 | 2,777,117 |
2023-05-18 | $76.46 | $77.79 | $76.31 | $77.69 | $77.69 | 2,567,162 |
2023-05-17 | $76.03 | $76.89 | $75.83 | $76.77 | $76.77 | 2,113,589 |
2023-05-16 | $75.23 | $76.20 | $74.54 | $75.97 | $75.97 | 2,604,570 |
2023-05-15 | $75.72 | $76.22 | $75.16 | $76.06 | $76.06 | 2,011,392 |
2023-05-12 | $76.35 | $76.64 | $74.93 | $75.67 | $75.67 | 2,344,518 |
2023-05-11 | $75.87 | $76.25 | $75.53 | $76.12 | $76.12 | 1,198,260 |
2023-05-10 | $76.86 | $76.86 | $75.17 | $76.03 | $76.03 | 1,849,537 |
2023-05-09 | $75.89 | $76.62 | $75.65 | $75.99 | $75.99 | 1,389,181 |
2023-05-08 | $75.62 | $76.03 | $75.05 | $75.95 | $75.95 | 2,086,020 |
2023-05-05 | $75.47 | $75.67 | $74.51 | $75.51 | $75.51 | 2,145,701 |
2023-05-04 | $75.54 | $75.98 | $74.36 | $74.50 | $74.50 | 2,215,525 |
2023-05-03 | $75.52 | $77.02 | $75.37 | $75.76 | $75.76 | 2,391,673 |
2023-05-02 | $75.15 | $75.26 | $73.82 | $75.08 | $75.08 | 2,362,514 |
2023-05-01 | $75.70 | $76.17 | $75.00 | $75.17 | $75.17 | 2,366,290 |
2023-04-28 | $74.65 | $75.88 | $74.49 | $75.79 | $75.79 | 3,034,566 |
2023-04-27 | $72.58 | $74.47 | $72.58 | $74.47 | $74.47 | 2,349,405 |
2023-04-26 | $73.41 | $74.02 | $72.27 | $72.44 | $72.44 | 2,443,108 |
2023-04-25 | $74.60 | $74.93 | $73.77 | $73.79 | $73.79 | 1,915,333 |
2023-04-24 | $73.83 | $74.65 | $73.72 | $74.62 | $74.62 | 2,044,046 |
2023-04-21 | $74.12 | $74.59 | $73.44 | $73.92 | $73.92 | 2,664,575 |
2023-04-20 | $74.00 | $75.22 | $73.86 | $74.18 | $74.18 | 4,800,792 |
2023-04-19 | $72.17 | $73.02 | $72.05 | $72.92 | $72.92 | 2,465,286 |
2023-04-18 | $71.56 | $72.81 | $71.49 | $72.72 | $72.72 | 2,120,083 |
2023-04-17 | $70.42 | $71.12 | $70.24 | $71.09 | $71.09 | 1,776,830 |
2023-04-14 | $70.18 | $70.65 | $69.87 | $70.37 | $70.37 | 1,605,598 |
2023-04-13 | $70.30 | $70.61 | $69.46 | $70.12 | $70.12 | 2,490,004 |
2023-04-12 | $71.06 | $71.14 | $69.95 | $70.15 | $70.15 | 1,591,791 |
2023-04-11 | $69.17 | $70.62 | $68.96 | $70.31 | $70.31 | 1,854,265 |
2023-04-10 | $67.75 | $68.85 | $67.44 | $68.59 | $68.59 | 1,500,863 |
2023-04-06 | $68.65 | $68.65 | $67.25 | $67.91 | $67.91 | 1,761,471 |
2023-04-05 | $69.26 | $69.34 | $68.35 | $68.80 | $68.80 | 2,026,544 |
2023-04-04 | $70.72 | $70.72 | $68.87 | $69.25 | $69.25 | 1,781,292 |
2023-04-03 | $70.05 | $70.74 | $69.95 | $70.51 | $70.51 | 1,733,526 |
2023-03-31 | $68.81 | $70.32 | $68.60 | $70.29 | $70.29 | 2,051,405 |
2023-03-30 | $68.71 | $68.95 | $68.22 | $68.38 | $68.38 | 1,218,583 |
2023-03-29 | $68.46 | $68.71 | $67.80 | $68.49 | $68.49 | 1,631,662 |
2023-03-28 | $67.58 | $68.52 | $67.58 | $68.05 | $68.05 | 1,219,050 |
2023-03-27 | $68.35 | $68.49 | $67.53 | $67.76 | $67.76 | 1,395,827 |
2023-03-24 | $67.33 | $68.26 | $66.44 | $67.98 | $67.98 | 2,340,859 |
2023-03-23 | $68.17 | $69.17 | $67.11 | $67.64 | $67.64 | 3,946,818 |
2023-03-22 | $68.29 | $69.25 | $67.51 | $67.55 | $67.41 | 2,228,797 |
2023-03-21 | $68.68 | $69.11 | $68.20 | $68.57 | $68.43 | 2,588,558 |
2023-03-20 | $67.91 | $68.55 | $67.51 | $67.88 | $67.74 | 2,169,240 |
2023-03-17 | $67.98 | $68.47 | $67.35 | $67.74 | $67.60 | 2,927,541 |
2023-03-16 | $66.57 | $68.69 | $66.26 | $68.34 | $68.20 | 3,243,039 |
2023-03-15 | $67.05 | $68.24 | $65.88 | $66.80 | $66.66 | 4,480,789 |
2023-03-14 | $67.30 | $68.15 | $66.80 | $67.61 | $67.47 | 3,198,354 |
2023-03-13 | $65.79 | $67.45 | $65.28 | $66.54 | $66.40 | 9,432,958 |
2023-03-10 | $67.52 | $68.05 | $65.60 | $66.35 | $66.21 | 5,692,745 |
2023-03-09 | $68.32 | $69.08 | $67.57 | $67.62 | $67.48 | 6,873,743 |
2023-03-08 | $67.56 | $68.18 | $67.02 | $68.17 | $68.03 | 2,505,116 |
2023-03-07 | $67.92 | $68.18 | $67.13 | $67.15 | $67.01 | 2,192,310 |
2023-03-06 | $68.55 | $68.78 | $67.49 | $67.70 | $67.70 | 2,102,179 |
2023-03-03 | $67.99 | $68.79 | $67.52 | $68.54 | $68.54 | 2,063,944 |
2023-03-02 | $66.22 | $67.51 | $65.95 | $67.28 | $67.28 | 2,804,082 |
2023-03-01 | $67.29 | $67.90 | $66.84 | $66.89 | $66.89 | 3,319,122 |
2023-02-28 | $67.07 | $68.05 | $67.07 | $67.67 | $67.67 | 2,149,484 |
2023-02-27 | $67.76 | $67.94 | $66.94 | $67.27 | $67.27 | 2,500,394 |
2023-02-24 | $66.07 | $67.11 | $65.83 | $66.85 | $66.85 | 3,816,031 |
2023-02-23 | $66.86 | $67.52 | $66.21 | $67.39 | $67.39 | 2,891,784 |
2023-02-22 | $66.41 | $67.14 | $66.25 | $66.58 | $66.58 | 3,168,757 |
2023-02-21 | $67.18 | $67.88 | $65.88 | $65.92 | $65.92 | 4,967,094 |
2023-02-17 | $69.23 | $69.39 | $67.72 | $68.65 | $68.65 | 3,485,178 |
2023-02-16 | $69.50 | $70.35 | $69.10 | $69.82 | $69.82 | 2,769,329 |
2023-02-15 | $69.88 | $71.02 | $69.62 | $70.81 | $70.81 | 2,091,300 |
2023-02-14 | $70.31 | $71.16 | $69.78 | $70.53 | $70.53 | 2,210,127 |
2023-02-13 | $69.52 | $71.08 | $69.18 | $71.08 | $71.08 | 2,249,537 |
2023-02-10 | $68.97 | $69.75 | $68.81 | $69.44 | $69.44 | 1,817,686 |
2023-02-09 | $70.21 | $70.73 | $69.13 | $69.25 | $69.25 | 2,687,160 |
2023-02-08 | $70.46 | $70.60 | $69.21 | $69.47 | $69.47 | 2,226,596 |
2023-02-07 | $70.00 | $71.21 | $69.44 | $71.04 | $71.04 | 3,789,361 |
2023-02-06 | $70.78 | $70.98 | $70.12 | $70.29 | $70.29 | 2,106,430 |
2023-02-03 | $71.41 | $72.47 | $71.04 | $71.51 | $71.51 | 4,770,158 |
2023-02-02 | $72.00 | $73.90 | $71.82 | $73.21 | $73.21 | 3,566,304 |
2023-02-01 | $69.28 | $71.59 | $68.56 | $70.99 | $70.99 | 3,580,308 |
2023-01-31 | $67.40 | $69.57 | $67.40 | $69.57 | $69.57 | 2,890,212 |
2023-01-30 | $67.04 | $67.92 | $66.46 | $66.50 | $66.50 | 1,584,594 |
2023-01-27 | $67.05 | $68.00 | $66.85 | $67.66 | $67.66 | 1,169,471 |
2023-01-26 | $66.95 | $67.83 | $66.34 | $67.25 | $67.25 | 1,813,641 |
2023-01-25 | $66.11 | $67.13 | $66.08 | $67.01 | $67.01 | 1,278,186 |
2023-01-24 | $66.45 | $67.76 | $66.01 | $66.96 | $66.96 | 2,155,424 |
2023-01-23 | $65.66 | $66.61 | $65.46 | $66.43 | $66.43 | 2,288,253 |
2023-01-20 | $64.47 | $65.75 | $63.64 | $65.69 | $65.69 | 5,046,405 |
2023-01-19 | $65.43 | $65.57 | $64.06 | $64.27 | $64.27 | 2,405,938 |
2023-01-18 | $66.95 | $67.84 | $65.90 | $65.96 | $65.96 | 2,234,255 |
2023-01-17 | $66.09 | $66.83 | $66.03 | $66.31 | $66.31 | 1,799,699 |
2023-01-13 | $65.23 | $66.68 | $64.95 | $66.54 | $66.54 | 3,978,278 |
2023-01-12 | $66.02 | $66.51 | $64.78 | $66.20 | $66.20 | 2,322,849 |
2023-01-11 | $64.86 | $65.96 | $64.72 | $65.96 | $65.96 | 2,239,443 |
2023-01-10 | $63.23 | $64.24 | $62.98 | $64.24 | $64.24 | 1,253,601 |
2023-01-09 | $64.08 | $64.62 | $63.53 | $63.63 | $63.63 | 1,917,666 |
2023-01-06 | $63.08 | $63.92 | $62.71 | $63.74 | $63.74 | 1,348,518 |
2023-01-05 | $61.96 | $62.83 | $61.47 | $62.53 | $62.53 | 2,693,880 |
2023-01-04 | $62.22 | $63.16 | $62.17 | $62.80 | $62.80 | 2,528,593 |
2023-01-03 | $61.38 | $61.83 | $60.69 | $61.44 | $61.44 | 1,828,411 |
2022-12-30 | $60.43 | $60.78 | $60.16 | $60.61 | $60.61 | 1,215,573 |
2022-12-29 | $60.24 | $61.29 | $59.78 | $61.01 | $61.01 | 1,143,168 |
2022-12-28 | $60.96 | $61.23 | $59.63 | $59.65 | $59.65 | 2,313,711 |
2022-12-27 | $60.81 | $61.33 | $60.74 | $60.94 | $60.94 | 1,157,880 |
2022-12-23 | $60.87 | $61.15 | $60.35 | $61.03 | $61.03 | 793,151 |
2022-12-22 | $60.81 | $61.14 | $59.87 | $61.12 | $61.12 | 1,848,283 |
2022-12-21 | $60.83 | $61.53 | $60.83 | $61.40 | $61.40 | 1,291,619 |
2022-12-20 | $60.40 | $60.84 | $59.76 | $60.27 | $60.27 | 1,407,784 |
2022-12-19 | $61.67 | $61.93 | $60.46 | $60.73 | $60.73 | 3,162,173 |
2022-12-16 | $61.89 | $62.48 | $61.38 | $61.93 | $61.93 | 2,891,134 |
2022-12-15 | $61.16 | $63.11 | $60.42 | $62.84 | $62.84 | 5,349,026 |
2022-12-14 | $62.58 | $63.09 | $61.55 | $62.18 | $62.18 | 2,446,163 |
2022-12-13 | $64.47 | $65.00 | $62.12 | $62.36 | $62.36 | 3,314,969 |
2022-12-12 | $60.80 | $61.52 | $60.28 | $61.42 | $61.30 | 1,054,945 |
2022-12-09 | $60.50 | $61.23 | $60.40 | $60.64 | $60.52 | 928,066 |
2022-12-08 | $61.09 | $61.54 | $60.40 | $61.10 | $61.10 | 1,508,369 |
2022-12-07 | $59.64 | $61.09 | $59.64 | $60.88 | $60.88 | 2,162,702 |
2022-12-06 | $60.34 | $60.44 | $58.68 | $59.37 | $59.37 | 1,593,577 |
2022-12-05 | $60.45 | $60.53 | $59.70 | $60.19 | $60.19 | 2,260,229 |
2022-12-02 | $60.44 | $61.69 | $60.28 | $61.29 | $61.29 | 1,911,315 |
2022-12-01 | $61.32 | $62.53 | $61.29 | $61.70 | $61.70 | 2,297,323 |
2022-11-30 | $59.33 | $60.88 | $58.34 | $60.88 | $60.88 | 2,617,788 |
2022-11-29 | $58.86 | $59.66 | $58.71 | $59.54 | $59.54 | 910,541 |
2022-11-28 | $59.44 | $59.98 | $58.76 | $59.07 | $59.07 | 1,413,203 |
2022-11-25 | $59.76 | $60.16 | $59.64 | $60.03 | $60.03 | 648,335 |
2022-11-23 | $59.48 | $60.29 | $58.94 | $60.05 | $60.05 | 2,153,006 |
2022-11-22 | $58.65 | $59.40 | $58.49 | $59.40 | $59.40 | 1,479,142 |
2022-11-21 | $58.49 | $58.64 | $57.70 | $58.02 | $58.02 | 1,484,154 |
2022-11-18 | $59.14 | $59.44 | $57.78 | $58.51 | $58.51 | 1,370,129 |
2022-11-17 | $58.07 | $58.37 | $57.09 | $58.37 | $58.37 | 2,186,086 |
2022-11-16 | $59.88 | $59.95 | $59.05 | $59.35 | $59.35 | 3,446,336 |
2022-11-15 | $59.83 | $60.50 | $59.04 | $60.02 | $60.02 | 2,058,027 |
2022-11-14 | $60.15 | $60.25 | $58.43 | $58.43 | $58.43 | 1,792,479 |
2022-11-11 | $60.22 | $61.11 | $59.72 | $60.58 | $60.58 | 2,456,175 |
2022-11-10 | $57.09 | $60.80 | $57.09 | $60.03 | $60.03 | 6,007,393 |
2022-11-09 | $53.93 | $55.72 | $53.58 | $54.08 | $54.08 | 3,103,094 |
2022-11-08 | $54.55 | $55.11 | $53.53 | $54.34 | $54.34 | 2,255,852 |
2022-11-07 | $54.24 | $54.59 | $53.21 | $54.40 | $54.40 | 1,712,781 |
2022-11-04 | $54.04 | $54.90 | $52.83 | $54.06 | $54.06 | 2,524,922 |
2022-11-03 | $53.05 | $53.70 | $52.25 | $52.97 | $52.97 | 2,057,947 |
2022-11-02 | $55.91 | $56.67 | $53.92 | $53.96 | $53.96 | 3,915,992 |
2022-11-01 | $57.25 | $57.54 | $55.46 | $56.10 | $56.10 | 2,259,743 |
2022-10-31 | $56.41 | $56.57 | $55.50 | $56.28 | $56.28 | 1,739,424 |
2022-10-28 | $55.35 | $57.05 | $55.11 | $56.97 | $56.97 | 2,574,860 |
2022-10-27 | $55.52 | $56.67 | $55.14 | $55.49 | $55.49 | 2,150,324 |
2022-10-26 | $55.33 | $56.29 | $55.12 | $55.37 | $55.37 | 2,499,821 |
2022-10-25 | $53.64 | $56.17 | $53.55 | $55.79 | $55.79 | 4,216,114 |
2022-10-24 | $52.62 | $53.36 | $52.11 | $53.10 | $53.10 | 2,879,225 |
2022-10-21 | $50.50 | $52.50 | $50.28 | $52.31 | $52.31 | 5,573,162 |
2022-10-20 | $51.61 | $52.70 | $50.62 | $50.75 | $50.75 | 2,966,365 |
2022-10-19 | $53.69 | $53.83 | $51.21 | $51.71 | $51.71 | 3,312,452 |
2022-10-18 | $54.26 | $54.93 | $53.71 | $54.57 | $54.57 | 3,251,139 |
2022-10-17 | $53.05 | $53.78 | $52.67 | $53.09 | $53.09 | 1,632,365 |
2022-10-14 | $54.24 | $54.45 | $51.76 | $51.92 | $51.92 | 2,494,394 |
2022-10-13 | $52.13 | $54.23 | $50.68 | $53.77 | $53.77 | 4,636,444 |
2022-10-12 | $54.69 | $54.93 | $53.76 | $53.79 | $53.79 | 2,558,130 |
2022-10-11 | $54.56 | $55.81 | $54.14 | $54.80 | $54.80 | 1,814,263 |
2022-10-10 | $54.90 | $55.29 | $54.20 | $54.79 | $54.79 | 1,488,526 |
2022-10-07 | $55.48 | $55.67 | $54.36 | $54.80 | $54.80 | 1,748,447 |
2022-10-06 | $55.66 | $56.69 | $55.59 | $56.27 | $56.27 | 2,777,638 |
2022-10-05 | $55.59 | $56.39 | $55.29 | $56.02 | $56.02 | 2,501,707 |
2022-10-04 | $55.19 | $56.59 | $55.19 | $56.59 | $56.59 | 3,088,916 |
2022-10-03 | $52.83 | $54.53 | $52.54 | $54.16 | $54.16 | 3,216,310 |
2022-09-30 | $52.44 | $53.10 | $51.71 | $52.04 | $52.04 | 1,705,608 |
2022-09-29 | $53.11 | $53.13 | $52.07 | $52.40 | $52.40 | 2,205,170 |
2022-09-28 | $51.98 | $54.34 | $51.92 | $54.00 | $54.00 | 4,927,202 |
2022-09-27 | $51.89 | $52.50 | $50.81 | $51.41 | $51.41 | 3,397,384 |
2022-09-26 | $52.63 | $53.11 | $51.35 | $51.43 | $51.43 | 2,218,108 |
2022-09-23 | $52.39 | $53.20 | $52.18 | $53.17 | $53.02 | 3,294,900 |
2022-09-22 | $53.54 | $53.94 | $52.91 | $53.09 | $53.09 | 2,117,532 |
2022-09-21 | $54.82 | $55.56 | $53.75 | $53.75 | $53.75 | 3,887,658 |
2022-09-20 | $54.88 | $54.95 | $53.98 | $54.42 | $54.42 | 2,375,952 |
2022-09-19 | $54.56 | $55.57 | $54.51 | $55.51 | $55.51 | 2,068,518 |
2022-09-16 | $53.03 | $54.53 | $53.03 | $54.29 | $54.29 | 5,554,684 |
2022-09-15 | $53.48 | $54.85 | $53.35 | $53.65 | $53.65 | 2,941,209 |
2022-09-14 | $54.49 | $54.62 | $53.04 | $53.74 | $53.74 | 2,396,343 |
2022-09-13 | $56.32 | $56.38 | $54.19 | $54.35 | $54.35 | 2,709,112 |
2022-09-12 | $57.88 | $58.81 | $57.88 | $58.13 | $58.13 | 1,290,419 |
2022-09-09 | $57.01 | $57.88 | $56.66 | $57.66 | $57.66 | 1,720,896 |
2022-09-08 | $55.69 | $56.60 | $55.14 | $56.53 | $56.53 | 1,965,586 |
2022-09-07 | $54.85 | $56.22 | $54.76 | $56.11 | $56.11 | 2,253,603 |
2022-09-06 | $55.73 | $55.80 | $54.28 | $54.75 | $54.75 | 3,312,852 |
2022-09-02 | $56.57 | $56.86 | $55.28 | $55.60 | $55.60 | 2,459,218 |
2022-09-01 | $55.49 | $55.90 | $54.83 | $55.80 | $55.80 | 4,211,521 |
2022-08-31 | $57.19 | $57.20 | $55.97 | $56.04 | $56.04 | 2,056,110 |
2022-08-30 | $57.71 | $58.03 | $56.60 | $56.81 | $56.81 | 3,233,103 |
2022-08-29 | $57.03 | $58.00 | $56.91 | $57.33 | $57.33 | 1,800,301 |
2022-08-26 | $60.45 | $60.49 | $57.52 | $57.66 | $57.66 | 2,953,183 |
2022-08-25 | $59.10 | $60.52 | $58.87 | $60.37 | $60.37 | 1,661,467 |
2022-08-24 | $58.18 | $59.92 | $57.91 | $59.32 | $59.32 | 2,301,553 |
2022-08-23 | $58.82 | $59.35 | $58.42 | $58.50 | $58.50 | 1,706,612 |
2022-08-22 | $59.32 | $59.68 | $58.68 | $58.80 | $58.80 | 2,432,255 |
2022-08-19 | $61.24 | $61.43 | $59.86 | $60.14 | $60.14 | 2,715,043 |
2022-08-18 | $62.06 | $62.11 | $61.50 | $61.92 | $61.92 | 1,126,561 |
2022-08-17 | $62.14 | $62.54 | $61.41 | $61.87 | $61.87 | 3,150,639 |
2022-08-16 | $62.14 | $63.58 | $61.78 | $62.95 | $62.95 | 2,613,629 |
2022-08-15 | $62.56 | $63.15 | $62.09 | $62.60 | $62.60 | 1,877,812 |
2022-08-12 | $62.26 | $62.95 | $61.84 | $62.91 | $62.91 | 1,561,366 |
2022-08-11 | $62.00 | $62.94 | $61.75 | $62.00 | $62.00 | 2,875,051 |
2022-08-10 | $60.80 | $62.29 | $60.76 | $61.56 | $61.56 | 3,614,431 |
2022-08-09 | $60.84 | $60.99 | $59.06 | $59.24 | $59.24 | 2,944,454 |
2022-08-08 | $60.85 | $62.14 | $60.78 | $61.35 | $61.35 | 2,763,156 |
2022-08-05 | $59.61 | $60.82 | $59.32 | $60.46 | $60.46 | 3,541,137 |
2022-08-04 | $59.32 | $61.21 | $59.15 | $60.76 | $60.76 | 4,020,074 |
2022-08-03 | $59.73 | $59.96 | $58.65 | $59.42 | $59.42 | 2,880,411 |
2022-08-02 | $61.03 | $61.26 | $59.16 | $59.20 | $59.20 | 4,190,032 |
2022-08-01 | $60.76 | $62.16 | $60.47 | $61.61 | $61.61 | 3,801,310 |
2022-07-29 | $60.65 | $61.26 | $59.99 | $61.08 | $61.08 | 2,645,411 |
2022-07-28 | $60.04 | $61.07 | $59.54 | $60.81 | $60.81 | 3,825,464 |
2022-07-27 | $58.80 | $60.35 | $57.90 | $60.02 | $60.02 | 4,916,896 |
2022-07-26 | $59.16 | $59.43 | $58.50 | $58.83 | $58.83 | 3,666,427 |
2022-07-25 | $60.44 | $60.44 | $59.29 | $59.67 | $59.67 | 3,413,718 |
2022-07-22 | $60.31 | $61.84 | $59.86 | $60.67 | $60.67 | 3,544,515 |
2022-07-21 | $58.34 | $60.15 | $57.68 | $60.06 | $60.06 | 4,792,770 |
2022-07-20 | $58.59 | $58.77 | $57.87 | $58.65 | $58.65 | 2,591,401 |
2022-07-19 | $57.80 | $58.77 | $57.07 | $58.59 | $58.59 | 2,658,693 |
2022-07-18 | $57.69 | $58.15 | $56.80 | $57.07 | $57.07 | 3,714,610 |
2022-07-15 | $57.65 | $57.98 | $56.33 | $57.41 | $57.41 | 2,502,819 |
2022-07-14 | $56.50 | $57.09 | $55.80 | $56.96 | $56.96 | 3,214,760 |
2022-07-13 | $55.98 | $57.71 | $55.25 | $57.48 | $57.48 | 5,629,634 |
2022-07-12 | $56.82 | $58.52 | $56.77 | $57.28 | $57.28 | 3,643,324 |
2022-07-11 | $56.71 | $57.54 | $56.59 | $56.91 | $56.91 | 2,748,021 |
2022-07-08 | $56.19 | $57.26 | $56.14 | $56.94 | $56.94 | 2,545,456 |
2022-07-07 | $56.38 | $56.80 | $55.59 | $56.68 | $56.68 | 3,301,929 |
2022-07-06 | $56.50 | $57.19 | $55.02 | $56.00 | $56.00 | 3,883,535 |
2022-07-05 | $54.19 | $56.48 | $53.96 | $56.46 | $56.46 | 3,596,223 |
2022-07-01 | $52.42 | $55.01 | $52.42 | $54.85 | $54.85 | 5,172,405 |
2022-06-30 | $51.52 | $52.99 | $51.03 | $52.50 | $52.50 | 3,602,069 |
2022-06-29 | $52.27 | $52.59 | $51.35 | $52.25 | $52.25 | 2,989,857 |
2022-06-28 | $53.87 | $54.42 | $52.31 | $52.37 | $52.37 | 3,992,322 |
2022-06-27 | $53.51 | $54.32 | $52.98 | $53.75 | $53.75 | 3,216,806 |
2022-06-24 | $52.88 | $54.01 | $52.50 | $53.54 | $53.54 | 5,404,487 |
2022-06-23 | $50.65 | $52.48 | $50.48 | $52.33 | $52.33 | 8,071,716 |
2022-06-22 | $48.68 | $50.67 | $48.56 | $50.12 | $50.12 | 6,626,839 |
2022-06-21 | $49.90 | $50.77 | $48.86 | $49.51 | $49.51 | 5,716,915 |
2022-06-17 | $49.09 | $49.71 | $48.02 | $49.16 | $49.16 | 6,010,260 |
2022-06-16 | $51.36 | $51.51 | $48.64 | $49.13 | $49.13 | 5,999,994 |
2022-06-15 | $53.64 | $53.92 | $51.67 | $52.84 | $52.84 | 5,776,259 |
2022-06-14 | $53.71 | $54.09 | $52.60 | $52.98 | $52.98 | 4,952,775 |
2022-06-13 | $54.95 | $55.68 | $53.04 | $53.45 | $53.45 | 6,090,869 |
2022-06-10 | $58.10 | $58.57 | $56.52 | $56.53 | $56.53 | 4,362,470 |
2022-06-09 | $59.14 | $60.30 | $58.98 | $59.31 | $59.31 | 5,178,950 |
2022-06-08 | $60.36 | $60.39 | $59.13 | $59.51 | $59.41 | 2,420,444 |
2022-06-07 | $59.94 | $60.95 | $59.51 | $60.89 | $60.79 | 2,109,902 |
2022-06-06 | $61.07 | $61.25 | $60.08 | $60.69 | $60.59 | 1,884,542 |
2022-06-03 | $60.04 | $61.02 | $59.70 | $60.52 | $60.42 | 1,876,819 |
2022-06-02 | $59.89 | $60.90 | $59.73 | $60.83 | $60.73 | 3,026,475 |
2022-06-01 | $60.45 | $60.71 | $59.50 | $59.75 | $59.65 | 2,212,026 |
2022-05-31 | $60.29 | $60.72 | $59.40 | $60.36 | $60.26 | 2,883,189 |
2022-05-27 | $60.04 | $60.98 | $59.92 | $60.95 | $60.85 | 2,780,605 |
2022-05-26 | $57.83 | $59.99 | $57.83 | $59.76 | $59.66 | 4,059,549 |
2022-05-25 | $55.19 | $57.66 | $54.92 | $57.45 | $57.35 | 4,246,822 |
2022-05-24 | $56.23 | $56.51 | $54.18 | $55.14 | $55.05 | 4,551,683 |
2022-05-23 | $57.57 | $57.57 | $56.11 | $56.71 | $56.61 | 3,142,604 |
2022-05-20 | $57.42 | $57.42 | $55.26 | $57.03 | $56.93 | 4,001,621 |
2022-05-19 | $56.01 | $57.76 | $55.93 | $56.54 | $56.44 | 3,843,445 |
2022-05-18 | $58.31 | $58.31 | $56.02 | $56.22 | $56.12 | 4,245,907 |
2022-05-17 | $58.95 | $59.55 | $57.66 | $59.44 | $59.34 | 3,885,845 |
2022-05-16 | $58.15 | $58.48 | $56.22 | $57.88 | $57.78 | 3,702,250 |
2022-05-13 | $57.76 | $58.77 | $57.47 | $58.29 | $58.19 | 4,406,370 |
2022-05-12 | $54.62 | $57.79 | $54.60 | $57.17 | $57.07 | 7,113,753 |
2022-05-11 | $57.13 | $57.67 | $54.95 | $55.01 | $54.92 | 8,639,230 |
2022-05-10 | $59.74 | $59.93 | $56.81 | $57.33 | $57.23 | 5,989,051 |
2022-05-09 | $57.67 | $59.81 | $57.67 | $58.54 | $58.44 | 7,310,552 |
2022-05-06 | $59.00 | $59.37 | $57.30 | $58.81 | $58.71 | 5,633,587 |
2022-05-05 | $61.36 | $61.77 | $58.71 | $59.43 | $59.33 | 7,109,826 |
2022-05-04 | $59.67 | $62.60 | $58.72 | $62.40 | $62.29 | 7,907,313 |
2022-05-03 | $58.88 | $59.81 | $58.33 | $59.57 | $59.47 | 4,412,622 |
2022-05-02 | $57.71 | $58.89 | $57.06 | $58.76 | $58.66 | 5,235,616 |
2022-04-29 | $59.36 | $60.15 | $57.61 | $57.75 | $57.65 | 3,826,352 |
2022-04-28 | $58.41 | $60.11 | $57.28 | $59.66 | $59.56 | 5,428,602 |
2022-04-27 | $58.52 | $59.17 | $57.22 | $57.58 | $57.48 | 7,761,054 |
2022-04-26 | $59.26 | $60.32 | $58.22 | $58.29 | $58.19 | 7,203,364 |
2022-04-25 | $57.04 | $59.37 | $56.42 | $59.21 | $59.11 | 6,644,789 |
2022-04-22 | $58.82 | $58.87 | $57.26 | $57.39 | $57.29 | 3,553,950 |
2022-04-21 | $60.51 | $60.97 | $58.69 | $59.01 | $58.91 | 5,876,725 |
2022-04-20 | $59.58 | $60.68 | $59.46 | $59.75 | $59.65 | 4,274,289 |
2022-04-19 | $57.20 | $59.45 | $57.20 | $59.22 | $59.12 | 3,964,720 |
2022-04-18 | $57.34 | $58.13 | $56.74 | $57.09 | $56.99 | 3,481,181 |
2022-04-14 | $58.74 | $59.48 | $57.61 | $57.68 | $57.58 | 3,977,452 |
2022-04-13 | $57.52 | $59.00 | $57.38 | $58.66 | $58.56 | 3,900,858 |
2022-04-12 | $58.53 | $59.74 | $57.20 | $57.52 | $57.42 | 6,012,784 |
2022-04-11 | $56.85 | $58.34 | $56.60 | $57.65 | $57.55 | 4,157,999 |
2022-04-08 | $56.74 | $58.54 | $56.52 | $57.13 | $57.03 | 5,053,634 |
2022-04-07 | $57.13 | $57.55 | $55.84 | $56.84 | $56.74 | 5,512,220 |
2022-04-06 | $57.95 | $57.95 | $56.67 | $57.13 | $57.03 | 4,754,462 |
2022-04-05 | $60.29 | $60.71 | $58.44 | $58.68 | $58.58 | 8,045,229 |
2022-04-04 | $60.10 | $60.77 | $59.72 | $60.49 | $60.39 | 3,906,305 |
2022-04-01 | $59.68 | $60.24 | $59.22 | $59.89 | $59.79 | 3,303,677 |
2022-03-31 | $61.57 | $61.73 | $59.17 | $59.26 | $59.16 | 3,199,923 |
2022-03-30 | $63.50 | $63.50 | $61.42 | $61.75 | $61.64 | 3,852,783 |
2022-03-29 | $62.44 | $64.12 | $62.44 | $63.64 | $63.53 | 4,153,990 |
2022-03-28 | $61.45 | $61.75 | $60.79 | $61.62 | $61.51 | 3,900,093 |
2022-03-25 | $62.43 | $62.78 | $60.89 | $61.31 | $61.21 | 4,383,125 |
2022-03-24 | $63.09 | $63.16 | $61.79 | $62.19 | $62.08 | 5,858,535 |
2022-03-23 | $65.40 | $65.44 | $63.20 | $63.23 | $62.97 | 4,417,919 |
2022-03-22 | $65.99 | $66.80 | $65.25 | $65.90 | $65.63 | 3,960,540 |
2022-03-21 | $67.87 | $67.88 | $65.26 | $65.83 | $65.56 | 3,936,993 |
2022-03-18 | $66.50 | $68.36 | $66.18 | $68.10 | $67.82 | 4,061,871 |
2022-03-17 | $65.83 | $66.92 | $65.36 | $66.89 | $66.62 | 3,968,793 |
2022-03-16 | $65.42 | $66.72 | $63.49 | $65.89 | $65.62 | 5,842,141 |
2022-03-15 | $63.11 | $65.06 | $62.95 | $64.85 | $64.59 | 3,597,312 |
2022-03-14 | $64.31 | $64.67 | $61.87 | $62.58 | $62.32 | 5,246,140 |
2022-03-11 | $65.55 | $65.66 | $64.14 | $64.15 | $63.89 | 4,172,054 |
2022-03-10 | $64.24 | $65.07 | $63.45 | $64.90 | $64.64 | 3,961,398 |
2022-03-09 | $64.47 | $65.95 | $64.36 | $65.05 | $64.78 | 3,864,908 |
2022-03-08 | $62.82 | $65.24 | $62.07 | $62.95 | $62.69 | 8,587,222 |
2022-03-07 | $66.29 | $66.59 | $62.74 | $62.84 | $62.58 | 5,756,891 |
2022-03-04 | $66.68 | $66.72 | $65.44 | $66.33 | $66.06 | 4,385,625 |
2022-03-03 | $68.67 | $68.82 | $66.62 | $66.95 | $66.68 | 4,942,975 |
2022-03-02 | $66.79 | $68.58 | $66.72 | $68.16 | $67.88 | 3,757,933 |
2022-03-01 | $66.67 | $67.24 | $65.93 | $66.40 | $66.13 | 5,320,596 |
2022-02-28 | $65.99 | $67.10 | $65.87 | $66.79 | $66.52 | 4,123,226 |
2022-02-25 | $64.46 | $66.80 | $64.06 | $66.64 | $66.37 | 6,414,663 |
2022-02-24 | $60.33 | $64.62 | $60.02 | $64.35 | $64.09 | 11,034,230 |
2022-02-23 | $64.74 | $64.93 | $62.04 | $62.22 | $61.97 | 5,821,170 |
2022-02-22 | $66.23 | $66.48 | $63.78 | $64.33 | $64.07 | 5,070,023 |
2022-02-18 | $66.87 | $67.44 | $66.01 | $66.82 | $66.55 | 4,617,255 |
2022-02-17 | $68.05 | $68.49 | $66.59 | $66.69 | $66.42 | 2,360,502 |
2022-02-16 | $67.92 | $68.76 | $67.39 | $68.50 | $68.22 | 2,201,226 |
2022-02-15 | $67.56 | $68.29 | $67.51 | $68.09 | $67.81 | 2,641,984 |
2022-02-14 | $67.01 | $67.82 | $66.47 | $66.91 | $66.64 | 3,598,628 |
2022-02-11 | $68.34 | $69.02 | $66.77 | $67.12 | $66.85 | 6,305,274 |
2022-02-10 | $69.06 | $70.58 | $67.64 | $67.97 | $67.69 | 9,535,311 |
2022-02-09 | $70.11 | $71.36 | $70.08 | $70.68 | $70.39 | 4,255,044 |
2022-02-08 | $68.02 | $69.30 | $67.80 | $69.22 | $68.93 | 2,662,442 |
2022-02-07 | $68.16 | $68.72 | $67.35 | $67.98 | $67.70 | 2,745,027 |
2022-02-04 | $69.67 | $69.75 | $67.55 | $67.67 | $67.39 | 5,215,138 |
2022-02-03 | $71.15 | $71.56 | $70.10 | $70.15 | $69.86 | 3,568,789 |
2022-02-02 | $71.30 | $72.07 | $70.55 | $71.77 | $71.48 | 3,816,504 |
2022-02-01 | $70.99 | $71.26 | $68.93 | $70.83 | $70.54 | 6,455,579 |
2022-01-31 | $68.47 | $70.78 | $68.47 | $70.61 | $70.32 | 3,700,480 |
2022-01-28 | $67.16 | $68.94 | $65.81 | $68.86 | $68.58 | 5,863,455 |
2022-01-27 | $68.44 | $69.40 | $66.74 | $67.25 | $66.98 | 8,103,417 |
2022-01-26 | $71.45 | $72.09 | $67.50 | $68.26 | $67.98 | 9,528,212 |
2022-01-25 | $70.58 | $71.34 | $69.30 | $70.50 | $70.21 | 4,746,921 |
2022-01-24 | $67.98 | $71.98 | $67.62 | $71.88 | $71.59 | 7,918,992 |
2022-01-21 | $69.78 | $71.42 | $69.20 | $69.25 | $68.97 | 9,481,799 |
2022-01-20 | $72.16 | $72.77 | $69.93 | $70.05 | $69.76 | 4,357,123 |
2022-01-19 | $73.02 | $73.76 | $71.59 | $71.73 | $71.44 | 5,255,518 |
2022-01-18 | $75.57 | $75.63 | $73.42 | $73.61 | $73.31 | 3,613,075 |
2022-01-14 | $77.03 | $77.76 | $75.72 | $76.69 | $76.38 | 3,604,082 |
2022-01-13 | $79.05 | $79.59 | $77.54 | $77.95 | $77.63 | 4,784,370 |
2022-01-12 | $77.52 | $78.12 | $76.60 | $77.17 | $76.86 | 2,875,841 |
2022-01-11 | $75.54 | $77.23 | $74.93 | $77.10 | $76.79 | 3,845,235 |
2022-01-10 | $74.75 | $75.59 | $73.58 | $75.53 | $75.22 | 5,084,118 |
2022-01-07 | $78.65 | $78.80 | $75.25 | $75.25 | $74.94 | 5,384,716 |
2022-01-06 | $79.75 | $79.75 | $78.11 | $78.82 | $78.50 | 5,278,081 |
2022-01-05 | $81.66 | $82.58 | $79.61 | $79.67 | $79.35 | 3,959,009 |
2022-01-04 | $81.14 | $81.71 | $80.96 | $81.62 | $81.29 | 2,669,829 |
2022-01-03 | $83.04 | $83.04 | $80.20 | $80.69 | $80.36 | 3,179,569 |
2021-12-31 | $82.11 | $83.20 | $81.77 | $82.92 | $82.58 | 1,101,743 |
2021-12-30 | $83.07 | $83.22 | $82.03 | $82.17 | $81.83 | 1,915,184 |
2021-12-29 | $81.83 | $83.08 | $81.81 | $82.87 | $82.53 | 2,204,180 |
2021-12-28 | $81.36 | $82.33 | $81.36 | $81.88 | $81.55 | 2,363,645 |
2021-12-27 | $80.66 | $81.44 | $80.23 | $81.43 | $81.10 | 1,656,788 |
2021-12-23 | $80.25 | $80.69 | $80.08 | $80.30 | $79.97 | 1,606,595 |
2021-12-22 | $78.49 | $80.19 | $78.48 | $80.13 | $79.80 | 2,590,874 |
2021-12-21 | $77.18 | $78.54 | $77.04 | $78.54 | $78.22 | 2,695,669 |
2021-12-20 | $76.72 | $76.94 | $75.26 | $76.53 | $76.22 | 4,165,231 |
2021-12-17 | $79.02 | $79.37 | $77.50 | $77.71 | $77.39 | 5,582,346 |
2021-12-16 | $81.05 | $81.05 | $79.41 | $79.63 | $79.31 | 5,169,521 |
2021-12-15 | $79.80 | $81.49 | $79.30 | $81.47 | $81.14 | 4,351,998 |
2021-12-14 | $80.33 | $80.81 | $79.53 | $80.07 | $79.74 | 3,339,959 |
2021-12-13 | $83.08 | $83.43 | $81.14 | $81.29 | $80.96 | 2,998,987 |
2021-12-10 | $82.35 | $83.09 | $81.75 | $83.04 | $82.63 | 2,634,916 |
2021-12-09 | $82.04 | $83.07 | $81.65 | $81.85 | $81.44 | 2,719,437 |
2021-12-08 | $82.08 | $82.47 | $81.41 | $82.12 | $81.72 | 2,845,850 |
2021-12-07 | $81.82 | $82.10 | $81.16 | $81.61 | $81.21 | 3,013,097 |
2021-12-06 | $79.94 | $81.20 | $79.42 | $80.89 | $80.49 | 3,776,343 |
2021-12-03 | $79.72 | $79.98 | $78.16 | $78.77 | $78.38 | 4,527,343 |
2021-12-02 | $76.44 | $79.62 | $76.36 | $79.26 | $78.87 | 8,521,335 |
2021-12-01 | $76.92 | $78.00 | $76.04 | $76.08 | $75.71 | 4,100,331 |
2021-11-30 | $76.66 | $77.78 | $75.30 | $75.58 | $75.20 | 4,704,379 |
2021-11-29 | $77.45 | $77.71 | $76.33 | $77.09 | $76.71 | 2,530,261 |
2021-11-26 | $77.07 | $77.99 | $76.31 | $76.85 | $76.47 | 2,969,795 |
2021-11-24 | $78.54 | $78.86 | $78.23 | $78.56 | $78.17 | 2,200,299 |
2021-11-23 | $78.00 | $78.96 | $77.41 | $78.84 | $78.45 | 3,330,445 |
2021-11-22 | $78.73 | $79.63 | $78.23 | $78.33 | $77.95 | 3,285,864 |
2021-11-19 | $77.94 | $79.85 | $77.94 | $78.55 | $78.16 | 2,958,113 |
2021-11-18 | $78.52 | $78.69 | $77.76 | $78.24 | $77.86 | 2,428,924 |
2021-11-17 | $77.88 | $78.34 | $77.23 | $78.20 | $77.82 | 2,497,214 |
2021-11-16 | $76.53 | $78.09 | $76.35 | $77.59 | $77.21 | 2,634,391 |
2021-11-15 | $76.80 | $76.85 | $76.15 | $76.30 | $75.93 | 1,746,654 |
2021-11-12 | $75.80 | $76.78 | $75.46 | $76.68 | $76.30 | 2,202,114 |
2021-11-11 | $75.27 | $75.70 | $74.95 | $75.43 | $75.06 | 1,533,785 |
2021-11-10 | $75.74 | $76.53 | $74.57 | $74.82 | $74.45 | 4,063,024 |
2021-11-09 | $75.00 | $76.58 | $74.83 | $76.23 | $75.86 | 2,987,170 |
2021-11-08 | $74.66 | $74.97 | $73.93 | $74.46 | $74.09 | 2,129,328 |
2021-11-05 | $73.84 | $74.73 | $73.54 | $74.32 | $73.95 | 2,228,585 |
2021-11-04 | $72.98 | $74.59 | $72.98 | $73.28 | $72.92 | 5,404,231 |
2021-11-03 | $71.72 | $73.48 | $71.72 | $72.68 | $72.32 | 2,522,648 |
2021-11-02 | $72.61 | $72.78 | $71.61 | $71.88 | $71.53 | 1,716,492 |
2021-11-01 | $72.02 | $72.81 | $71.37 | $72.74 | $72.38 | 1,402,292 |
2021-10-29 | $71.90 | $72.78 | $71.67 | $71.95 | $71.60 | 1,338,487 |
2021-10-28 | $71.41 | $72.46 | $71.41 | $72.13 | $71.78 | 1,882,764 |
2021-10-27 | $71.78 | $73.43 | $71.14 | $71.14 | $70.79 | 3,071,672 |
2021-10-26 | $71.97 | $72.07 | $71.05 | $71.44 | $71.09 | 2,768,578 |
2021-10-25 | $71.40 | $72.25 | $71.10 | $71.81 | $71.46 | 7,446,770 |
2021-10-22 | $71.58 | $72.31 | $71.26 | $71.28 | $70.93 | 1,739,270 |
2021-10-21 | $71.00 | $71.45 | $70.80 | $71.37 | $71.02 | 1,992,956 |
2021-10-20 | $70.29 | $71.68 | $70.19 | $71.39 | $71.04 | 3,195,160 |
2021-10-19 | $70.41 | $70.52 | $69.83 | $70.19 | $69.85 | 1,874,004 |
2021-10-18 | $69.05 | $70.37 | $68.90 | $70.30 | $69.95 | 1,897,739 |
2021-10-15 | $69.78 | $70.30 | $69.14 | $69.15 | $68.81 | 3,066,549 |
2021-10-14 | $68.35 | $69.61 | $68.21 | $69.58 | $69.24 | 3,141,225 |
2021-10-13 | $67.53 | $68.04 | $67.17 | $67.73 | $67.40 | 2,116,862 |
2021-10-12 | $67.10 | $67.82 | $66.90 | $67.33 | $67.00 | 1,921,740 |
2021-10-11 | $66.96 | $67.77 | $66.91 | $67.06 | $66.73 | 1,958,718 |
2021-10-08 | $67.61 | $67.80 | $66.93 | $67.12 | $66.79 | 3,995,191 |
2021-10-07 | $67.09 | $68.43 | $67.09 | $67.70 | $67.37 | 3,429,242 |
2021-10-06 | $65.62 | $67.07 | $65.62 | $66.71 | $66.38 | 3,708,448 |
2021-10-05 | $66.56 | $66.94 | $65.99 | $66.31 | $65.98 | 2,455,410 |
2021-10-04 | $66.18 | $66.73 | $65.94 | $66.20 | $65.87 | 2,385,233 |
2021-10-01 | $66.49 | $67.04 | $65.78 | $66.41 | $66.08 | 2,089,773 |
2021-09-30 | $68.50 | $68.73 | $66.16 | $66.18 | $65.85 | 3,621,003 |
2021-09-29 | $68.21 | $68.83 | $67.90 | $68.15 | $67.82 | 2,919,174 |
2021-09-28 | $69.11 | $69.38 | $67.49 | $67.68 | $67.35 | 3,677,400 |
2021-09-27 | $68.80 | $69.81 | $68.42 | $69.67 | $69.33 | 2,229,731 |
2021-09-24 | $69.11 | $69.45 | $68.39 | $69.08 | $68.74 | 2,226,099 |
2021-09-23 | $69.48 | $70.05 | $69.21 | $69.30 | $68.87 | 1,846,200 |
2021-09-22 | $69.23 | $70.16 | $69.04 | $69.23 | $68.80 | 1,956,968 |
2021-09-21 | $68.70 | $69.25 | $67.98 | $68.60 | $68.17 | 1,491,339 |
2021-09-20 | $69.23 | $69.90 | $67.97 | $68.81 | $68.38 | 2,715,224 |
2021-09-17 | $70.42 | $70.80 | $69.99 | $70.54 | $70.10 | 2,083,082 |
2021-09-16 | $69.64 | $70.96 | $69.53 | $70.40 | $69.96 | 4,178,208 |
2021-09-15 | $69.29 | $69.82 | $68.65 | $69.66 | $69.23 | 1,972,398 |
2021-09-14 | $70.45 | $70.90 | $69.03 | $69.25 | $68.82 | 2,426,232 |
2021-09-13 | $71.07 | $71.07 | $69.66 | $70.32 | $69.88 | 3,111,269 |
2021-09-10 | $71.28 | $71.51 | $70.37 | $70.40 | $69.96 | 1,651,444 |
2021-09-09 | $70.88 | $71.26 | $70.29 | $70.58 | $70.14 | 1,947,640 |
2021-09-08 | $71.36 | $71.66 | $70.65 | $70.73 | $70.29 | 3,113,918 |
2021-09-07 | $72.92 | $73.19 | $72.05 | $72.21 | $71.76 | 2,567,825 |
2021-09-03 | $73.80 | $73.80 | $72.46 | $73.00 | $72.55 | 1,782,216 |
2021-09-02 | $74.16 | $74.32 | $73.50 | $73.83 | $73.37 | 1,745,631 |
2021-09-01 | $73.48 | $73.92 | $72.86 | $73.85 | $73.39 | 2,084,457 |
2021-08-31 | $73.63 | $74.03 | $72.60 | $73.14 | $72.69 | 1,985,364 |
2021-08-30 | $73.97 | $74.12 | $73.35 | $73.60 | $73.14 | 1,196,486 |
2021-08-27 | $72.82 | $74.27 | $72.71 | $73.80 | $73.34 | 3,229,018 |
2021-08-26 | $73.46 | $73.68 | $72.30 | $72.64 | $72.19 | 2,940,401 |
2021-08-25 | $73.11 | $74.09 | $72.82 | $73.64 | $73.18 | 2,274,071 |
2021-08-24 | $72.22 | $73.72 | $71.89 | $72.89 | $72.44 | 2,650,766 |
2021-08-23 | $72.55 | $72.55 | $71.00 | $71.90 | $71.45 | 2,707,690 |
2021-08-20 | $70.82 | $72.38 | $70.65 | $72.13 | $71.68 | 2,064,226 |
2021-08-19 | $70.18 | $71.20 | $70.05 | $70.81 | $70.37 | 2,583,512 |
2021-08-18 | $71.12 | $72.19 | $70.48 | $71.03 | $70.59 | 2,119,938 |
2021-08-17 | $73.07 | $73.07 | $70.55 | $71.19 | $70.75 | 3,072,346 |
2021-08-16 | $73.24 | $74.42 | $72.69 | $73.80 | $73.34 | 2,163,590 |
2021-08-13 | $73.56 | $73.93 | $72.86 | $73.44 | $72.98 | 1,627,274 |
2021-08-12 | $73.94 | $74.63 | $73.13 | $73.49 | $73.03 | 2,742,770 |
2021-08-11 | $72.18 | $74.05 | $71.87 | $74.05 | $73.59 | 2,746,782 |
2021-08-10 | $71.17 | $72.73 | $70.98 | $72.05 | $71.60 | 2,561,101 |
2021-08-09 | $71.51 | $71.84 | $70.85 | $71.13 | $70.69 | 2,195,888 |
2021-08-06 | $72.00 | $72.74 | $71.31 | $71.51 | $71.07 | 2,067,398 |
2021-08-05 | $71.83 | $72.64 | $71.65 | $72.05 | $71.60 | 2,638,591 |
2021-08-04 | $72.47 | $72.75 | $71.59 | $71.59 | $71.14 | 2,727,363 |
2021-08-03 | $71.93 | $72.66 | $71.21 | $72.61 | $72.16 | 3,185,802 |
2021-08-02 | $72.11 | $72.36 | $71.62 | $71.68 | $71.23 | 1,594,818 |
2021-07-30 | $71.46 | $72.36 | $71.14 | $71.56 | $71.12 | 1,868,444 |
2021-07-29 | $69.82 | $72.00 | $69.76 | $71.72 | $71.27 | 3,322,345 |
2021-07-28 | $69.85 | $70.19 | $68.93 | $69.21 | $68.78 | 2,540,299 |
2021-07-27 | $69.26 | $69.80 | $68.42 | $69.64 | $69.21 | 2,360,795 |
2021-07-26 | $70.14 | $70.45 | $69.24 | $69.48 | $69.04 | 3,426,247 |
2021-07-23 | $68.82 | $70.37 | $68.82 | $70.25 | $69.81 | 2,894,538 |
2021-07-22 | $67.90 | $68.61 | $67.42 | $68.42 | $67.99 | 3,167,634 |
2021-07-21 | $68.02 | $69.00 | $67.84 | $68.83 | $68.40 | 2,957,577 |
2021-07-20 | $66.24 | $67.98 | $66.01 | $67.74 | $67.32 | 4,114,948 |
2021-07-19 | $65.42 | $66.65 | $65.08 | $66.08 | $65.67 | 4,515,542 |
2021-07-16 | $66.99 | $67.63 | $66.24 | $66.32 | $65.91 | 1,886,837 |
2021-07-15 | $66.69 | $67.16 | $66.20 | $66.84 | $66.42 | 4,032,089 |
2021-07-14 | $67.27 | $67.61 | $66.58 | $66.83 | $66.41 | 3,576,841 |
2021-07-13 | $68.21 | $68.24 | $66.68 | $66.76 | $66.34 | 4,004,858 |
2021-07-12 | $68.43 | $68.62 | $67.86 | $68.49 | $68.06 | 3,902,316 |
2021-07-09 | $68.22 | $69.19 | $68.22 | $68.57 | $68.14 | 3,489,707 |
2021-07-08 | $68.50 | $69.00 | $67.42 | $67.81 | $67.39 | 6,390,470 |
2021-07-07 | $69.15 | $70.47 | $68.92 | $70.10 | $69.66 | 3,083,365 |
2021-07-06 | $70.13 | $70.13 | $68.11 | $69.01 | $68.58 | 2,315,637 |
2021-07-02 | $70.80 | $70.80 | $69.83 | $70.05 | $69.61 | 1,468,386 |
2021-07-01 | $69.31 | $70.66 | $69.07 | $70.45 | $70.01 | 1,957,366 |
2021-06-30 | $68.99 | $69.43 | $68.70 | $69.22 | $68.79 | 2,930,888 |
2021-06-29 | $68.71 | $69.96 | $68.63 | $69.17 | $68.74 | 2,978,407 |
2021-06-28 | $68.24 | $68.78 | $67.87 | $68.60 | $68.17 | 2,289,140 |
2021-06-25 | $68.00 | $68.50 | $67.85 | $68.10 | $67.68 | 2,109,619 |
2021-06-24 | $67.98 | $68.19 | $67.23 | $68.03 | $67.61 | 2,627,724 |
2021-06-23 | $68.49 | $68.63 | $67.23 | $67.87 | $67.45 | 3,106,106 |
2021-06-22 | $68.29 | $68.71 | $67.86 | $68.57 | $68.14 | 2,237,248 |
2021-06-21 | $67.62 | $68.44 | $67.55 | $68.21 | $67.79 | 4,418,706 |
2021-06-18 | $66.59 | $68.17 | $66.40 | $67.33 | $66.91 | 7,788,957 |
2021-06-17 | $66.47 | $67.66 | $66.00 | $67.03 | $66.61 | 5,670,205 |
2021-06-16 | $67.76 | $67.76 | $66.39 | $66.57 | $66.16 | 4,417,553 |
2021-06-15 | $67.31 | $67.92 | $67.03 | $67.62 | $67.20 | 3,125,543 |
2021-06-14 | $68.21 | $68.35 | $66.87 | $67.28 | $66.86 | 2,543,956 |
2021-06-11 | $67.52 | $68.44 | $67.52 | $68.14 | $67.72 | 2,074,760 |
2021-06-10 | $69.11 | $69.29 | $67.28 | $67.47 | $67.05 | 5,196,648 |
2021-06-09 | $70.82 | $70.85 | $69.23 | $69.30 | $68.80 | 2,884,627 |
2021-06-08 | $70.69 | $70.80 | $70.15 | $70.65 | $70.14 | 2,461,874 |
2021-06-07 | $70.66 | $70.82 | $69.78 | $70.25 | $69.74 | 1,995,765 |
2021-06-04 | $70.26 | $70.66 | $69.38 | $70.59 | $70.08 | 2,274,964 |
2021-06-03 | $69.95 | $70.12 | $69.06 | $69.76 | $69.25 | 2,629,326 |
2021-06-02 | $72.06 | $72.06 | $70.49 | $70.67 | $70.16 | 2,539,527 |
2021-06-01 | $72.63 | $72.74 | $71.29 | $71.84 | $71.32 | 1,426,180 |
2021-05-28 | $72.27 | $72.66 | $71.41 | $71.92 | $71.40 | 1,285,036 |
2021-05-27 | $72.01 | $72.39 | $71.71 | $72.00 | $71.48 | 2,128,680 |
2021-05-26 | $70.66 | $72.05 | $70.66 | $71.78 | $71.26 | 3,081,332 |
2021-05-25 | $70.09 | $71.30 | $70.04 | $70.57 | $70.06 | 2,617,334 |
2021-05-24 | $69.73 | $70.09 | $69.53 | $69.69 | $69.18 | 1,264,722 |
2021-05-21 | $70.57 | $71.01 | $69.23 | $69.34 | $68.84 | 3,250,706 |
2021-05-20 | $69.52 | $70.37 | $69.33 | $69.96 | $69.45 | 2,867,955 |
2021-05-19 | $68.82 | $69.87 | $67.94 | $69.52 | $69.01 | 4,424,086 |
2021-05-18 | $72.01 | $72.14 | $70.09 | $70.10 | $69.59 | 3,470,581 |
2021-05-17 | $72.43 | $72.70 | $70.92 | $71.94 | $71.42 | 3,009,219 |
2021-05-14 | $72.81 | $73.15 | $72.21 | $72.83 | $72.30 | 2,076,177 |
2021-05-13 | $70.23 | $72.47 | $70.12 | $71.98 | $71.46 | 4,025,946 |
2021-05-12 | $73.31 | $73.53 | $69.55 | $69.69 | $69.18 | 6,091,435 |
2021-05-11 | $75.68 | $76.00 | $73.41 | $74.09 | $73.55 | 3,954,510 |
2021-05-10 | $77.09 | $78.61 | $76.58 | $77.09 | $76.53 | 2,323,762 |
2021-05-07 | $75.82 | $77.05 | $74.92 | $77.03 | $76.47 | 2,827,498 |
2021-05-06 | $75.75 | $75.77 | $74.59 | $75.50 | $74.95 | 1,546,444 |
2021-05-05 | $76.03 | $76.11 | $74.53 | $75.30 | $74.75 | 2,148,900 |
2021-05-04 | $74.43 | $75.52 | $74.19 | $75.48 | $74.93 | 2,708,477 |
2021-05-03 | $73.97 | $75.29 | $73.75 | $74.93 | $74.39 | 2,418,251 |
2021-04-30 | $73.99 | $74.14 | $72.86 | $73.22 | $72.69 | 2,145,188 |
2021-04-29 | $73.42 | $74.70 | $73.40 | $74.45 | $73.91 | 2,130,223 |
2021-04-28 | $73.48 | $73.55 | $72.86 | $73.18 | $72.65 | 1,497,209 |
2021-04-27 | $73.21 | $74.21 | $73.18 | $73.29 | $72.76 | 1,882,456 |
2021-04-26 | $72.45 | $72.97 | $72.17 | $72.94 | $72.41 | 1,698,716 |
2021-04-23 | $71.08 | $72.38 | $70.82 | $72.09 | $71.57 | 1,925,272 |
2021-04-22 | $71.31 | $71.31 | $70.19 | $70.97 | $70.45 | 2,567,760 |
2021-04-21 | $70.32 | $71.35 | $70.24 | $71.07 | $70.55 | 1,435,528 |
2021-04-20 | $72.29 | $72.55 | $69.38 | $70.36 | $69.85 | 3,009,078 |
2021-04-19 | $73.11 | $73.17 | $71.84 | $72.32 | $71.79 | 2,947,062 |
2021-04-16 | $71.60 | $73.23 | $71.49 | $72.94 | $72.41 | 2,663,150 |
2021-04-15 | $71.42 | $71.71 | $70.94 | $71.13 | $70.61 | 1,847,311 |
2021-04-14 | $71.00 | $71.51 | $70.65 | $70.87 | $70.36 | 1,774,718 |
2021-04-13 | $71.49 | $71.60 | $70.14 | $70.96 | $70.44 | 1,593,525 |
2021-04-12 | $71.39 | $71.58 | $70.90 | $71.54 | $71.02 | 1,494,657 |
2021-04-09 | $69.25 | $71.26 | $69.12 | $71.21 | $70.69 | 2,103,001 |
2021-04-08 | $70.04 | $70.12 | $69.08 | $69.42 | $68.92 | 3,008,787 |
2021-04-07 | $70.75 | $70.85 | $69.54 | $69.66 | $69.15 | 1,824,037 |
2021-04-06 | $70.31 | $70.92 | $69.87 | $70.68 | $70.17 | 2,805,315 |
2021-04-05 | $70.03 | $70.29 | $69.26 | $70.20 | $69.69 | 2,151,180 |
2021-04-01 | $68.42 | $69.36 | $68.14 | $69.36 | $68.86 | 2,541,562 |
2021-03-31 | $68.51 | $68.56 | $67.66 | $67.87 | $67.37 | 3,320,327 |
2021-03-30 | $66.79 | $68.30 | $66.38 | $68.00 | $67.51 | 2,294,229 |
2021-03-29 | $68.56 | $69.18 | $66.77 | $66.88 | $66.39 | 3,103,523 |
2021-03-26 | $66.44 | $68.55 | $66.00 | $68.53 | $68.03 | 3,569,053 |
2021-03-25 | $63.42 | $66.18 | $63.15 | $66.03 | $65.55 | 3,456,340 |
2021-03-24 | $64.44 | $65.69 | $64.11 | $64.16 | $63.62 | 2,137,548 |
2021-03-23 | $65.50 | $65.69 | $63.75 | $64.05 | $63.51 | 2,909,117 |
2021-03-22 | $65.48 | $65.79 | $64.35 | $65.47 | $64.92 | 1,966,144 |
2021-03-19 | $64.44 | $65.56 | $63.72 | $65.03 | $64.48 | 2,652,463 |
2021-03-18 | $66.45 | $66.59 | $64.14 | $64.24 | $63.70 | 4,288,834 |
2021-03-17 | $64.23 | $67.21 | $63.75 | $67.16 | $66.59 | 4,260,570 |
2021-03-16 | $65.40 | $66.22 | $64.63 | $64.67 | $64.12 | 3,142,956 |
2021-03-15 | $63.81 | $65.39 | $63.46 | $65.36 | $64.81 | 2,897,021 |
2021-03-12 | $63.60 | $64.18 | $62.86 | $63.76 | $63.22 | 2,843,203 |
2021-03-11 | $65.09 | $65.41 | $64.21 | $64.54 | $64.00 | 2,248,313 |
2021-03-10 | $63.43 | $65.13 | $62.86 | $64.56 | $64.02 | 3,022,959 |
2021-03-09 | $63.42 | $63.82 | $62.59 | $62.75 | $62.22 | 2,656,958 |
2021-03-08 | $61.62 | $63.34 | $61.29 | $62.57 | $62.04 | 4,922,752 |
2021-03-05 | $59.09 | $61.49 | $57.97 | $61.32 | $60.80 | 5,169,899 |
2021-03-04 | $59.62 | $60.75 | $57.19 | $58.68 | $58.19 | 5,380,860 |
2021-03-03 | $61.10 | $61.17 | $59.65 | $59.65 | $59.15 | 3,365,073 |
2021-03-02 | $61.22 | $61.76 | $60.53 | $61.48 | $60.96 | 2,733,749 |
2021-03-01 | $60.89 | $61.87 | $60.70 | $61.07 | $60.56 | 3,926,846 |
2021-02-26 | $59.59 | $60.83 | $59.02 | $60.13 | $59.62 | 3,068,801 |
2021-02-25 | $61.86 | $61.96 | $58.79 | $58.95 | $58.45 | 4,920,303 |
2021-02-24 | $61.07 | $62.30 | $59.98 | $62.17 | $61.65 | 3,379,014 |
2021-02-23 | $61.25 | $61.83 | $59.67 | $61.62 | $61.10 | 2,489,140 |
2021-02-22 | $62.52 | $62.69 | $61.56 | $61.56 | $61.04 | 2,087,275 |
2021-02-19 | $62.42 | $63.22 | $62.35 | $62.87 | $62.34 | 1,449,140 |
2021-02-18 | $62.02 | $62.51 | $61.72 | $62.00 | $61.48 | 2,205,225 |
2021-02-17 | $62.23 | $62.65 | $61.35 | $62.42 | $61.89 | 1,757,688 |
2021-02-16 | $64.56 | $64.61 | $62.42 | $62.49 | $61.96 | 4,313,614 |
2021-02-12 | $64.62 | $65.11 | $64.30 | $64.43 | $63.89 | 1,785,428 |
2021-02-11 | $64.63 | $65.32 | $64.24 | $64.87 | $64.32 | 2,296,220 |
2021-02-10 | $64.50 | $64.84 | $63.16 | $64.25 | $63.71 | 2,370,067 |
2021-02-09 | $65.00 | $65.01 | $63.92 | $64.20 | $63.66 | 1,681,928 |
2021-02-08 | $63.34 | $64.93 | $63.32 | $64.90 | $64.35 | 2,374,710 |
2021-02-05 | $61.61 | $63.10 | $61.48 | $63.03 | $62.50 | 2,425,614 |
2021-02-04 | $60.58 | $61.72 | $60.18 | $61.34 | $60.82 | 1,933,446 |
2021-02-03 | $60.76 | $61.15 | $60.05 | $60.53 | $60.02 | 2,801,605 |
2021-02-02 | $60.52 | $60.99 | $59.60 | $60.69 | $60.18 | 3,149,363 |
2021-02-01 | $59.44 | $60.10 | $58.49 | $59.97 | $59.46 | 1,752,125 |
2021-01-29 | $59.64 | $59.78 | $58.22 | $58.97 | $58.47 | 2,882,385 |
2021-01-28 | $59.83 | $60.26 | $59.03 | $59.89 | $59.39 | 3,257,662 |
2021-01-27 | $60.26 | $61.24 | $59.31 | $59.84 | $59.34 | 4,453,091 |
2021-01-26 | $62.93 | $63.55 | $60.95 | $61.28 | $60.76 | 3,667,616 |
2021-01-25 | $62.17 | $63.19 | $61.63 | $62.26 | $61.74 | 4,209,055 |
2021-01-22 | $61.14 | $62.09 | $60.43 | $62.00 | $61.48 | 3,580,862 |
2021-01-21 | $60.90 | $62.06 | $60.80 | $61.38 | $60.86 | 4,293,176 |
2021-01-20 | $58.46 | $61.06 | $58.22 | $60.48 | $59.97 | 8,885,508 |
2021-01-19 | $57.31 | $58.19 | $57.30 | $58.06 | $57.57 | 2,486,715 |
2021-01-15 | $56.17 | $57.26 | $56.13 | $56.95 | $56.47 | 2,210,191 |
2021-01-14 | $56.83 | $57.20 | $56.41 | $56.61 | $56.13 | 2,420,976 |
2021-01-13 | $57.18 | $58.09 | $56.50 | $56.50 | $56.02 | 2,290,356 |
2021-01-12 | $56.45 | $56.74 | $55.76 | $56.69 | $56.21 | 3,213,785 |
2021-01-11 | $54.93 | $56.61 | $54.58 | $56.18 | $55.71 | 2,027,640 |
2021-01-08 | $57.04 | $57.07 | $54.89 | $55.24 | $54.77 | 3,198,180 |
2021-01-07 | $55.23 | $56.92 | $55.22 | $56.77 | $56.29 | 2,954,489 |
2021-01-06 | $53.73 | $55.36 | $53.73 | $55.17 | $54.70 | 4,973,486 |
2021-01-05 | $54.60 | $55.09 | $54.27 | $54.60 | $54.14 | 3,306,226 |
2021-01-04 | $55.93 | $56.14 | $53.96 | $54.82 | $54.36 | 3,471,470 |
2020-12-31 | $56.52 | $56.55 | $55.65 | $55.80 | $55.33 | 1,698,299 |
2020-12-30 | $56.42 | $57.25 | $56.42 | $56.61 | $56.13 | 1,286,091 |
2020-12-29 | $57.20 | $57.31 | $55.96 | $56.47 | $55.99 | 2,267,393 |
2020-12-28 | $58.23 | $58.33 | $56.87 | $56.88 | $56.40 | 3,111,002 |
2020-12-24 | $57.10 | $58.00 | $56.75 | $58.00 | $57.51 | 1,219,746 |
2020-12-23 | $58.17 | $58.17 | $56.96 | $57.07 | $56.59 | 2,255,661 |
2020-12-22 | $57.75 | $58.27 | $57.40 | $57.90 | $57.41 | 1,385,338 |
2020-12-21 | $57.13 | $58.05 | $56.42 | $57.67 | $57.18 | 2,852,030 |
2020-12-18 | $57.94 | $58.65 | $57.71 | $58.04 | $57.55 | 2,038,135 |
2020-12-17 | $56.39 | $58.27 | $56.33 | $57.78 | $57.29 | 3,940,471 |
2020-12-16 | $55.60 | $56.12 | $55.18 | $55.61 | $55.14 | 2,406,228 |
2020-12-15 | $55.32 | $55.86 | $55.28 | $55.62 | $55.15 | 2,328,040 |
2020-12-14 | $55.11 | $55.85 | $54.94 | $54.94 | $54.48 | 2,248,252 |
2020-12-11 | $54.57 | $55.29 | $54.50 | $54.76 | $54.22 | 1,787,040 |
2020-12-10 | $54.41 | $55.00 | $54.24 | $54.86 | $54.32 | 2,349,806 |
2020-12-09 | $55.03 | $55.34 | $54.41 | $54.77 | $54.23 | 2,597,241 |
2020-12-08 | $55.30 | $55.53 | $54.32 | $54.55 | $54.01 | 3,443,367 |
2020-12-07 | $54.88 | $56.02 | $54.36 | $55.92 | $55.37 | 2,192,675 |
2020-12-04 | $55.23 | $55.34 | $54.39 | $54.72 | $54.18 | 2,846,558 |
2020-12-03 | $53.87 | $55.65 | $53.85 | $55.37 | $54.83 | 3,401,654 |
2020-12-02 | $54.87 | $55.05 | $53.64 | $53.71 | $53.18 | 3,327,902 |
2020-12-01 | $56.44 | $56.46 | $55.04 | $55.16 | $54.62 | 3,283,032 |
2020-11-30 | $56.70 | $56.92 | $55.15 | $55.93 | $55.38 | 2,704,528 |
2020-11-27 | $56.97 | $57.38 | $56.44 | $56.95 | $56.39 | 839,229 |
2020-11-25 | $56.78 | $57.23 | $56.28 | $56.79 | $56.23 | 2,117,404 |
2020-11-24 | $58.09 | $58.22 | $56.57 | $56.70 | $56.14 | 3,172,609 |
2020-11-23 | $56.59 | $57.89 | $56.46 | $57.70 | $57.13 | 2,174,328 |
2020-11-20 | $56.50 | $56.94 | $56.01 | $56.24 | $55.69 | 1,928,329 |
2020-11-19 | $56.48 | $57.21 | $55.92 | $56.51 | $55.95 | 3,258,162 |
2020-11-18 | $56.19 | $57.02 | $55.93 | $56.21 | $55.66 | 2,257,807 |
2020-11-17 | $55.61 | $56.68 | $55.39 | $56.20 | $55.65 | 2,680,511 |
2020-11-16 | $55.54 | $56.48 | $55.16 | $56.25 | $55.70 | 3,134,963 |
2020-11-13 | $54.80 | $55.99 | $54.58 | $55.58 | $55.03 | 3,474,697 |
2020-11-12 | $55.37 | $55.80 | $53.86 | $54.41 | $53.88 | 4,736,074 |
2020-11-11 | $54.91 | $55.48 | $54.23 | $55.45 | $54.91 | 5,178,581 |
2020-11-10 | $52.55 | $55.02 | $52.08 | $54.56 | $54.02 | 7,610,504 |
2020-11-09 | $56.54 | $57.48 | $51.93 | $51.98 | $51.47 | 9,490,680 |
2020-11-06 | $57.20 | $57.25 | $55.61 | $55.88 | $55.33 | 3,656,128 |
2020-11-05 | $58.16 | $58.52 | $57.26 | $57.36 | $56.80 | 2,873,548 |
2020-11-04 | $55.41 | $57.71 | $55.00 | $57.31 | $56.75 | 6,411,699 |
2020-11-03 | $54.32 | $54.89 | $53.67 | $54.53 | $53.99 | 2,971,725 |
2020-11-02 | $52.58 | $53.78 | $52.58 | $53.65 | $53.12 | 4,348,231 |
2020-10-30 | $52.61 | $53.25 | $51.54 | $52.02 | $51.51 | 4,090,491 |
2020-10-29 | $53.25 | $53.71 | $52.38 | $52.76 | $52.24 | 3,046,402 |
2020-10-28 | $52.51 | $54.02 | $52.18 | $53.19 | $52.67 | 4,471,192 |
2020-10-27 | $54.65 | $54.82 | $53.37 | $53.53 | $53.00 | 3,723,283 |
2020-10-26 | $55.82 | $56.03 | $53.95 | $54.48 | $53.94 | 4,391,284 |
2020-10-23 | $55.70 | $56.55 | $55.32 | $56.55 | $55.99 | 4,416,052 |
2020-10-22 | $57.02 | $57.02 | $54.99 | $55.35 | $54.81 | 6,823,055 |
2020-10-21 | $58.51 | $58.71 | $56.61 | $56.79 | $56.23 | 5,532,240 |
2020-10-20 | $58.67 | $59.37 | $58.33 | $58.54 | $57.96 | 2,668,255 |
2020-10-19 | $59.52 | $59.80 | $57.85 | $58.06 | $57.49 | 3,847,592 |
2020-10-16 | $60.22 | $60.87 | $59.29 | $59.35 | $58.77 | 2,198,761 |
2020-10-15 | $58.48 | $60.09 | $58.17 | $59.98 | $59.39 | 1,898,774 |
2020-10-14 | $59.39 | $59.70 | $58.87 | $59.27 | $58.69 | 2,389,586 |
2020-10-13 | $59.67 | $59.75 | $58.66 | $59.37 | $58.79 | 3,354,105 |
2020-10-12 | $59.97 | $59.99 | $59.30 | $59.89 | $59.30 | 1,717,915 |
2020-10-09 | $59.54 | $59.97 | $59.16 | $59.57 | $58.98 | 2,215,432 |
2020-10-08 | $58.15 | $59.18 | $58.15 | $59.10 | $58.52 | 2,346,924 |
2020-10-07 | $57.61 | $58.21 | $57.09 | $57.61 | $57.04 | 2,664,476 |
2020-10-06 | $58.18 | $58.49 | $56.74 | $56.98 | $56.42 | 3,764,444 |
2020-10-05 | $58.59 | $58.97 | $57.14 | $58.01 | $57.44 | 3,674,877 |
2020-10-02 | $56.53 | $58.39 | $56.31 | $58.08 | $57.51 | 4,400,004 |
2020-10-01 | $57.24 | $57.80 | $56.56 | $57.76 | $57.19 | 3,401,468 |
2020-09-30 | $55.71 | $57.36 | $55.69 | $56.65 | $56.09 | 3,956,093 |
2020-09-29 | $56.24 | $56.41 | $55.43 | $55.61 | $55.06 | 2,776,380 |
2020-09-28 | $55.11 | $56.35 | $54.79 | $56.23 | $55.68 | 2,825,820 |
2020-09-25 | $54.09 | $54.51 | $53.37 | $54.19 | $53.66 | 2,123,132 |
2020-09-24 | $53.38 | $54.98 | $52.95 | $54.21 | $53.68 | 4,751,481 |
2020-09-23 | $55.92 | $56.05 | $53.56 | $53.65 | $53.12 | 2,774,978 |
2020-09-22 | $54.61 | $56.04 | $54.15 | $55.90 | $55.30 | 2,361,311 |
2020-09-21 | $54.30 | $54.56 | $52.83 | $54.20 | $53.62 | 2,695,422 |
2020-09-18 | $55.73 | $56.19 | $54.56 | $55.20 | $54.61 | 2,539,582 |
2020-09-17 | $55.61 | $56.25 | $55.22 | $55.73 | $55.13 | 2,725,286 |
2020-09-16 | $55.39 | $57.17 | $55.39 | $56.55 | $55.94 | 4,168,597 |
2020-09-15 | $55.66 | $56.51 | $54.99 | $55.13 | $54.54 | 2,821,373 |
2020-09-14 | $55.61 | $55.80 | $55.06 | $55.79 | $55.19 | 2,269,191 |
2020-09-11 | $54.43 | $55.07 | $54.12 | $54.89 | $54.30 | 3,432,181 |
2020-09-10 | $54.69 | $55.04 | $53.74 | $54.00 | $53.42 | 2,777,925 |
2020-09-09 | $53.45 | $54.67 | $52.98 | $54.32 | $53.73 | 3,415,732 |
2020-09-08 | $51.84 | $53.61 | $51.70 | $52.61 | $52.04 | 3,100,294 |
2020-09-04 | $54.37 | $54.90 | $51.66 | $52.86 | $52.29 | 4,167,509 |
2020-09-03 | $56.14 | $56.28 | $53.52 | $54.07 | $53.49 | 5,364,350 |
2020-09-02 | $56.48 | $56.61 | $55.20 | $56.36 | $55.75 | 3,365,078 |
2020-09-01 | $54.63 | $56.22 | $54.17 | $56.20 | $55.59 | 4,154,357 |
2020-08-31 | $55.38 | $55.54 | $54.43 | $54.57 | $53.98 | 2,910,407 |
2020-08-28 | $55.64 | $56.04 | $55.11 | $55.30 | $54.70 | 1,612,467 |
2020-08-27 | $56.17 | $56.59 | $55.18 | $55.25 | $54.65 | 3,817,746 |
2020-08-26 | $56.61 | $56.74 | $55.97 | $55.98 | $55.38 | 2,410,744 |
2020-08-25 | $57.17 | $57.20 | $55.75 | $56.33 | $55.72 | 2,553,235 |
2020-08-24 | $57.26 | $57.26 | $56.25 | $56.77 | $56.16 | 2,208,839 |
2020-08-21 | $55.19 | $56.69 | $55.06 | $56.59 | $55.98 | 4,071,461 |
2020-08-20 | $55.02 | $55.90 | $54.71 | $55.39 | $54.79 | 1,915,632 |
2020-08-19 | $55.84 | $55.84 | $55.06 | $55.43 | $54.83 | 2,054,639 |
2020-08-18 | $56.40 | $56.40 | $55.50 | $55.61 | $55.01 | 3,244,609 |
2020-08-17 | $54.50 | $55.88 | $54.40 | $55.64 | $55.04 | 2,802,347 |
2020-08-14 | $54.23 | $54.37 | $53.73 | $54.11 | $53.53 | 1,628,264 |
2020-08-13 | $54.02 | $54.56 | $53.57 | $54.36 | $53.77 | 2,178,678 |
2020-08-12 | $53.56 | $54.21 | $53.09 | $54.19 | $53.61 | 2,312,459 |
2020-08-11 | $53.98 | $54.06 | $52.87 | $53.05 | $52.48 | 2,919,779 |
2020-08-10 | $52.89 | $54.45 | $52.76 | $53.47 | $52.89 | 2,500,286 |
2020-08-07 | $52.27 | $52.78 | $51.96 | $52.65 | $52.08 | 2,256,124 |
2020-08-06 | $52.49 | $52.85 | $52.31 | $52.50 | $51.93 | 2,120,382 |
2020-08-05 | $52.39 | $52.63 | $51.99 | $52.58 | $52.01 | 1,968,557 |
2020-08-04 | $52.35 | $52.64 | $51.81 | $52.02 | $51.46 | 1,987,264 |
2020-08-03 | $52.12 | $52.61 | $51.68 | $52.48 | $51.91 | 2,634,033 |
2020-07-31 | $52.10 | $52.10 | $50.62 | $51.66 | $51.10 | 3,183,671 |
2020-07-30 | $51.45 | $52.26 | $51.27 | $51.92 | $51.36 | 3,386,529 |
2020-07-29 | $51.17 | $52.13 | $50.96 | $52.08 | $51.52 | 3,191,060 |
2020-07-28 | $52.23 | $52.74 | $50.42 | $50.47 | $49.93 | 5,177,915 |
2020-07-27 | $50.39 | $51.92 | $50.09 | $51.90 | $51.34 | 3,689,183 |
2020-07-24 | $49.80 | $50.25 | $48.99 | $49.96 | $49.42 | 3,652,748 |
2020-07-23 | $50.65 | $51.49 | $49.11 | $49.83 | $49.29 | 5,613,448 |
2020-07-22 | $48.02 | $50.02 | $48.01 | $49.88 | $49.34 | 3,455,489 |
2020-07-21 | $48.29 | $48.29 | $47.64 | $48.01 | $47.49 | 2,104,221 |
2020-07-20 | $48.11 | $48.15 | $47.35 | $48.03 | $47.51 | 2,050,578 |
2020-07-17 | $48.34 | $48.73 | $48.04 | $48.07 | $47.55 | 3,347,977 |
2020-07-16 | $46.68 | $47.89 | $46.51 | $47.86 | $47.34 | 2,776,515 |
2020-07-15 | $46.93 | $47.19 | $45.98 | $46.98 | $46.47 | 3,854,800 |
2020-07-14 | $43.88 | $45.88 | $43.88 | $45.86 | $45.37 | 3,450,547 |
2020-07-13 | $45.64 | $46.02 | $44.09 | $44.17 | $43.69 | 3,413,485 |
2020-07-10 | $44.51 | $45.46 | $44.40 | $45.21 | $44.72 | 1,837,021 |
2020-07-09 | $46.01 | $46.03 | $44.16 | $44.49 | $44.01 | 4,503,074 |
2020-07-08 | $44.44 | $45.86 | $44.43 | $45.77 | $45.28 | 4,770,200 |
2020-07-07 | $44.01 | $44.91 | $43.92 | $44.19 | $43.71 | 2,261,120 |
2020-07-06 | $44.22 | $44.52 | $43.83 | $44.50 | $44.02 | 4,084,300 |
2020-07-02 | $43.84 | $44.29 | $43.14 | $43.34 | $42.87 | 2,674,900 |
2020-07-01 | $44.33 | $44.36 | $42.97 | $43.11 | $42.65 | 2,576,732 |
2020-06-30 | $43.36 | $44.40 | $43.16 | $44.15 | $43.67 | 2,591,325 |
2020-06-29 | $42.38 | $43.69 | $41.65 | $43.43 | $42.96 | 6,102,301 |
2020-06-26 | $42.48 | $42.57 | $41.68 | $41.93 | $41.48 | 2,630,937 |
2020-06-25 | $41.99 | $42.87 | $41.86 | $42.72 | $42.26 | 5,076,122 |
2020-06-24 | $44.00 | $44.10 | $42.05 | $43.00 | $42.54 | 4,227,164 |
2020-06-23 | $44.90 | $44.91 | $44.12 | $44.54 | $44.06 | 3,808,568 |
2020-06-22 | $43.75 | $44.27 | $43.09 | $44.25 | $43.77 | 3,126,168 |
2020-06-19 | $45.27 | $45.40 | $43.33 | $43.80 | $43.33 | 2,668,561 |
2020-06-18 | $45.04 | $45.40 | $44.34 | $44.53 | $44.05 | 1,970,369 |
2020-06-17 | $45.91 | $46.24 | $45.23 | $45.39 | $44.90 | 3,162,940 |
2020-06-16 | $46.06 | $46.10 | $44.23 | $45.67 | $45.18 | 4,196,877 |
2020-06-15 | $41.03 | $44.44 | $40.91 | $44.44 | $43.96 | 6,681,845 |
2020-06-12 | $42.78 | $43.63 | $41.47 | $42.53 | $42.02 | 7,520,928 |
2020-06-11 | $42.87 | $43.67 | $41.19 | $41.19 | $40.70 | 5,965,950 |
2020-06-10 | $45.42 | $45.88 | $44.04 | $45.13 | $44.59 | 4,000,774 |
2020-06-09 | $44.93 | $45.63 | $44.57 | $45.29 | $44.75 | 2,943,747 |
2020-06-08 | $46.80 | $47.36 | $45.29 | $45.62 | $45.07 | 3,755,440 |
2020-06-05 | $46.11 | $46.66 | $45.25 | $46.19 | $45.64 | 5,237,657 |
2020-06-04 | $45.28 | $45.78 | $44.06 | $44.28 | $43.75 | 4,482,196 |
2020-06-03 | $44.54 | $45.66 | $44.47 | $45.51 | $44.97 | 3,276,559 |
2020-06-02 | $43.61 | $44.00 | $43.36 | $43.91 | $43.39 | 2,518,599 |
2020-06-01 | $43.35 | $44.23 | $42.90 | $43.34 | $42.82 | 2,986,684 |
2020-05-29 | $43.20 | $44.14 | $42.79 | $43.25 | $42.73 | 4,332,509 |
2020-05-28 | $46.20 | $46.21 | $43.16 | $43.37 | $42.85 | 5,654,146 |
2020-05-27 | $44.50 | $45.39 | $43.64 | $45.36 | $44.82 | 6,782,150 |
2020-05-26 | $43.67 | $43.96 | $43.12 | $43.19 | $42.67 | 4,932,472 |
2020-05-22 | $41.06 | $41.97 | $40.80 | $41.85 | $41.35 | 3,930,217 |
2020-05-21 | $40.26 | $41.51 | $40.21 | $41.08 | $40.59 | 6,096,525 |
2020-05-20 | $40.98 | $41.25 | $39.67 | $40.28 | $39.80 | 4,892,773 |
2020-05-19 | $39.83 | $41.04 | $39.30 | $40.00 | $39.52 | 4,502,824 |
2020-05-18 | $38.10 | $40.40 | $38.10 | $40.04 | $39.56 | 4,026,270 |
2020-05-15 | $35.18 | $36.78 | $35.04 | $36.58 | $36.14 | 4,370,457 |
2020-05-14 | $34.55 | $35.69 | $33.67 | $35.69 | $35.26 | 3,388,169 |
2020-05-13 | $36.33 | $36.39 | $34.79 | $35.27 | $34.85 | 3,734,313 |
2020-05-12 | $38.20 | $38.23 | $36.51 | $36.51 | $36.07 | 2,083,821 |
2020-05-11 | $38.09 | $38.47 | $37.42 | $38.06 | $37.61 | 2,103,609 |
2020-05-08 | $37.42 | $38.79 | $37.27 | $38.63 | $38.17 | 2,856,741 |
2020-05-07 | $37.07 | $37.59 | $36.83 | $36.88 | $36.44 | 3,013,309 |
2020-05-06 | $36.94 | $37.26 | $36.26 | $36.60 | $36.16 | 2,682,964 |
2020-05-05 | $36.49 | $37.44 | $36.49 | $36.82 | $36.38 | 3,597,932 |
2020-05-04 | $35.17 | $36.09 | $34.78 | $36.04 | $35.61 | 2,323,329 |
2020-05-01 | $35.39 | $35.82 | $35.03 | $35.82 | $35.39 | 2,730,538 |
2020-04-30 | $37.41 | $37.41 | $36.20 | $36.52 | $36.08 | 4,036,502 |
2020-04-29 | $37.58 | $38.35 | $37.35 | $38.06 | $37.61 | 4,059,064 |
2020-04-28 | $35.14 | $36.42 | $35.14 | $36.05 | $35.62 | 4,615,530 |
2020-04-27 | $32.75 | $34.06 | $32.50 | $33.84 | $33.44 | 3,236,573 |
2020-04-24 | $31.30 | $32.52 | $31.18 | $32.32 | $31.93 | 1,394,740 |
2020-04-23 | $30.85 | $31.88 | $30.57 | $31.03 | $30.66 | 1,887,238 |
2020-04-22 | $31.18 | $31.35 | $30.69 | $30.88 | $30.51 | 1,623,786 |
2020-04-21 | $30.10 | $30.78 | $29.90 | $30.50 | $30.14 | 2,083,873 |
2020-04-20 | $31.38 | $31.81 | $30.72 | $30.88 | $30.51 | 3,157,767 |
2020-04-17 | $32.27 | $32.86 | $31.57 | $32.17 | $31.79 | 3,281,418 |
2020-04-16 | $30.64 | $30.98 | $30.01 | $30.69 | $30.32 | 2,147,528 |
2020-04-15 | $31.45 | $31.46 | $30.31 | $30.65 | $30.28 | 2,447,132 |
2020-04-14 | $32.48 | $32.97 | $31.86 | $32.46 | $32.07 | 2,911,893 |
2020-04-13 | $33.38 | $33.38 | $31.07 | $31.47 | $31.09 | 3,248,560 |
2020-04-09 | $33.06 | $35.03 | $32.81 | $33.49 | $33.09 | 4,958,475 |
2020-04-08 | $30.12 | $32.56 | $30.12 | $32.33 | $31.94 | 2,653,770 |
2020-04-07 | $30.59 | $31.83 | $29.76 | $29.85 | $29.49 | 2,376,225 |
2020-04-06 | $26.95 | $29.59 | $26.95 | $29.33 | $28.98 | 3,559,315 |
2020-04-03 | $26.11 | $26.52 | $25.27 | $25.75 | $25.44 | 1,567,434 |
2020-04-02 | $26.26 | $27.31 | $25.67 | $26.35 | $26.04 | 2,122,835 |
2020-04-01 | $27.95 | $27.95 | $26.36 | $26.58 | $26.26 | 3,547,126 |
2020-03-31 | $29.86 | $30.10 | $28.76 | $28.93 | $28.58 | 4,007,824 |
2020-03-30 | $30.61 | $30.61 | $29.56 | $30.22 | $29.86 | 1,749,524 |
2020-03-27 | $30.79 | $31.49 | $30.04 | $30.53 | $30.17 | 1,905,888 |
2020-03-26 | $30.78 | $32.15 | $30.68 | $31.94 | $31.56 | 2,693,139 |
2020-03-25 | $28.55 | $31.45 | $27.95 | $30.61 | $30.24 | 4,660,350 |
2020-03-24 | $25.30 | $28.21 | $25.30 | $28.16 | $27.75 | 5,231,959 |
2020-03-23 | $25.30 | $25.30 | $23.37 | $24.14 | $23.79 | 8,171,675 |
2020-03-20 | $26.50 | $27.17 | $25.14 | $25.42 | $25.05 | 5,356,758 |
2020-03-19 | $24.04 | $26.77 | $23.13 | $26.08 | $25.70 | 3,912,285 |
2020-03-18 | $25.15 | $25.75 | $22.39 | $24.37 | $24.02 | 6,134,111 |
2020-03-17 | $27.78 | $28.12 | $25.25 | $26.95 | $26.56 | 4,192,878 |
2020-03-16 | $30.36 | $30.76 | $27.30 | $27.39 | $26.99 | 3,504,281 |
2020-03-13 | $35.20 | $35.75 | $31.83 | $34.32 | $33.82 | 4,039,422 |
2020-03-12 | $35.45 | $35.91 | $33.13 | $33.49 | $33.01 | 4,955,748 |
2020-03-11 | $40.67 | $41.12 | $38.27 | $38.46 | $37.90 | 5,174,389 |
2020-03-10 | $41.58 | $42.05 | $39.59 | $42.01 | $41.40 | 3,901,819 |
2020-03-09 | $41.41 | $41.91 | $39.16 | $40.36 | $39.78 | 4,642,832 |
2020-03-06 | $44.37 | $44.84 | $43.36 | $44.42 | $43.78 | 4,328,378 |
2020-03-05 | $46.33 | $46.93 | $45.63 | $45.89 | $45.23 | 3,581,252 |
2020-03-04 | $46.26 | $47.51 | $45.88 | $47.49 | $46.80 | 4,377,027 |
2020-03-03 | $45.11 | $46.34 | $44.55 | $45.26 | $44.61 | 6,809,567 |
2020-03-02 | $43.47 | $45.00 | $43.13 | $44.99 | $44.34 | 5,735,669 |
2020-02-28 | $43.44 | $44.00 | $42.33 | $43.41 | $42.78 | 6,043,562 |
2020-02-27 | $44.93 | $46.36 | $44.43 | $44.70 | $44.05 | 4,872,841 |
2020-02-26 | $46.76 | $47.30 | $45.83 | $45.87 | $45.21 | 4,696,418 |
2020-02-25 | $49.50 | $49.50 | $47.07 | $47.14 | $46.46 | 4,723,555 |
2020-02-24 | $48.96 | $49.55 | $48.92 | $49.12 | $48.41 | 3,508,076 |
2020-02-21 | $50.30 | $50.52 | $50.01 | $50.14 | $49.42 | 1,500,260 |
2020-02-20 | $49.95 | $50.46 | $49.55 | $50.40 | $49.67 | 2,848,571 |
2020-02-19 | $49.85 | $50.21 | $49.85 | $49.87 | $49.15 | 1,352,741 |
2020-02-18 | $49.80 | $50.20 | $49.52 | $49.67 | $48.95 | 3,151,123 |
2020-02-14 | $49.88 | $49.95 | $49.45 | $49.89 | $49.17 | 1,695,155 |
2020-02-13 | $49.51 | $49.94 | $49.37 | $49.78 | $49.06 | 1,976,453 |
2020-02-12 | $49.88 | $49.88 | $49.28 | $49.70 | $48.98 | 2,280,239 |
2020-02-11 | $49.44 | $49.78 | $49.39 | $49.73 | $49.01 | 2,095,216 |
2020-02-10 | $48.93 | $49.42 | $48.86 | $49.41 | $48.70 | 2,046,268 |
2020-02-07 | $48.82 | $49.23 | $48.82 | $48.92 | $48.21 | 2,398,160 |
2020-02-06 | $49.00 | $49.12 | $48.60 | $48.83 | $48.13 | 2,834,057 |
2020-02-05 | $47.89 | $48.83 | $47.58 | $48.80 | $48.10 | 3,417,801 |
2020-02-04 | $48.25 | $48.43 | $47.63 | $47.66 | $46.97 | 2,221,657 |
2020-02-03 | $47.68 | $48.08 | $47.64 | $47.79 | $47.10 | 1,555,478 |
2020-01-31 | $48.46 | $48.60 | $47.39 | $47.50 | $46.81 | 2,406,609 |
2020-01-30 | $48.30 | $48.91 | $48.30 | $48.62 | $47.92 | 1,836,215 |
2020-01-29 | $49.48 | $49.53 | $48.34 | $48.71 | $48.01 | 2,924,039 |
2020-01-28 | $48.78 | $49.62 | $48.60 | $49.32 | $48.61 | 2,898,631 |
2020-01-27 | $47.90 | $48.82 | $47.88 | $48.41 | $47.71 | 3,353,282 |
2020-01-24 | $49.20 | $49.33 | $48.18 | $48.41 | $47.71 | 3,777,858 |
2020-01-23 | $48.21 | $49.19 | $48.06 | $49.00 | $48.29 | 8,503,402 |
2020-01-22 | $48.00 | $48.46 | $47.80 | $48.13 | $47.44 | 2,555,871 |
2020-01-21 | $47.22 | $47.84 | $47.16 | $47.80 | $47.11 | 3,205,834 |
2020-01-17 | $47.36 | $47.55 | $47.12 | $47.20 | $46.52 | 2,041,378 |
2020-01-16 | $46.96 | $47.11 | $46.72 | $47.07 | $46.39 | 1,886,167 |
2020-01-15 | $46.15 | $46.90 | $46.03 | $46.83 | $46.15 | 3,123,459 |
2020-01-14 | $45.71 | $46.17 | $45.62 | $46.03 | $45.37 | 1,760,003 |
2020-01-13 | $45.34 | $45.77 | $45.25 | $45.71 | $45.05 | 2,188,947 |
2020-01-10 | $45.04 | $45.67 | $44.86 | $45.41 | $44.75 | 2,820,081 |
2020-01-09 | $45.25 | $45.56 | $44.95 | $45.12 | $44.47 | 3,307,713 |
2020-01-08 | $45.17 | $45.79 | $45.06 | $45.15 | $44.50 | 4,170,713 |
2020-01-07 | $44.88 | $45.02 | $44.68 | $44.73 | $44.08 | 1,529,445 |
2020-01-06 | $44.35 | $44.97 | $44.27 | $44.84 | $44.19 | 3,336,640 |
2020-01-03 | $44.04 | $44.53 | $44.01 | $44.44 | $43.80 | 2,696,589 |
2020-01-02 | $44.63 | $44.63 | $43.99 | $44.31 | $43.67 | 2,204,365 |
2019-12-31 | $44.14 | $44.55 | $44.03 | $44.42 | $43.78 | 1,305,100 |
2019-12-30 | $44.26 | $44.43 | $43.99 | $44.32 | $43.68 | 1,707,075 |
2019-12-27 | $44.69 | $44.69 | $44.38 | $44.45 | $43.81 | 404,213 |
2019-12-26 | $44.66 | $44.74 | $44.26 | $44.51 | $43.87 | 786,619 |
2019-12-24 | $44.22 | $44.67 | $44.22 | $44.67 | $44.03 | 1,059,102 |
2019-12-23 | $44.87 | $44.92 | $44.25 | $44.27 | $43.63 | 2,405,140 |
2019-12-20 | $44.06 | $44.80 | $44.06 | $44.77 | $44.12 | 2,177,563 |
2019-12-19 | $44.41 | $44.41 | $43.78 | $43.99 | $43.36 | 3,781,347 |
2019-12-18 | $44.94 | $45.02 | $44.16 | $44.37 | $43.73 | 3,756,207 |
2019-12-17 | $45.06 | $45.39 | $44.72 | $44.81 | $44.16 | 4,019,608 |
2019-12-16 | $45.37 | $45.51 | $44.96 | $45.16 | $44.51 | 1,240,262 |
2019-12-13 | $45.10 | $45.32 | $44.95 | $45.22 | $44.51 | 1,570,155 |
2019-12-12 | $45.82 | $45.94 | $45.04 | $45.07 | $44.37 | 2,372,635 |
2019-12-11 | $45.23 | $45.77 | $45.14 | $45.77 | $45.05 | 1,538,525 |
2019-12-10 | $45.61 | $45.61 | $45.11 | $45.31 | $44.60 | 1,609,426 |
2019-12-09 | $45.40 | $45.67 | $45.23 | $45.56 | $44.85 | 1,203,839 |
2019-12-06 | $45.66 | $45.99 | $45.23 | $45.31 | $44.60 | 1,950,352 |
2019-12-05 | $45.19 | $45.71 | $45.16 | $45.67 | $44.96 | 1,457,942 |
2019-12-04 | $45.00 | $45.32 | $44.78 | $45.11 | $44.40 | 1,120,154 |
2019-12-03 | $44.56 | $44.85 | $44.45 | $44.82 | $44.12 | 1,183,798 |
2019-12-02 | $45.40 | $45.54 | $44.73 | $44.84 | $44.14 | 2,281,331 |
2019-11-29 | $45.68 | $45.85 | $45.48 | $45.53 | $44.82 | 452,968 |
2019-11-27 | $45.84 | $46.20 | $45.61 | $45.79 | $45.07 | 1,079,940 |
2019-11-26 | $45.39 | $45.91 | $45.28 | $45.89 | $45.17 | 2,578,704 |
2019-11-25 | $44.83 | $45.35 | $44.83 | $45.28 | $44.57 | 924,919 |
2019-11-22 | $44.83 | $45.01 | $44.64 | $44.74 | $44.04 | 1,674,534 |
2019-11-21 | $45.12 | $45.31 | $44.66 | $44.71 | $44.01 | 1,430,256 |
2019-11-20 | $45.10 | $45.61 | $44.88 | $45.13 | $44.42 | 1,232,256 |
2019-11-19 | $45.27 | $45.51 | $44.98 | $45.05 | $44.35 | 1,330,858 |
2019-11-18 | $45.01 | $45.60 | $44.99 | $45.37 | $44.66 | 2,281,914 |
2019-11-15 | $45.54 | $45.60 | $44.84 | $44.91 | $44.21 | 2,182,746 |
2019-11-14 | $45.08 | $45.44 | $44.97 | $45.32 | $44.61 | 1,717,502 |
2019-11-13 | $44.80 | $45.23 | $44.70 | $45.07 | $44.37 | 2,294,152 |
2019-11-12 | $44.85 | $45.27 | $44.12 | $44.85 | $44.15 | 7,310,648 |
2019-11-11 | $43.74 | $44.58 | $43.69 | $44.58 | $43.88 | 1,696,913 |
2019-11-08 | $43.66 | $43.99 | $43.62 | $43.91 | $43.22 | 1,751,372 |
2019-11-07 | $44.54 | $44.64 | $43.52 | $43.69 | $43.01 | 5,592,870 |
2019-11-06 | $44.06 | $44.63 | $43.79 | $44.58 | $43.88 | 3,099,793 |
2019-11-05 | $44.28 | $44.41 | $43.76 | $43.96 | $43.27 | 3,915,274 |
2019-11-04 | $45.70 | $45.73 | $44.22 | $44.35 | $43.66 | 3,521,872 |
2019-11-01 | $44.80 | $45.52 | $44.80 | $45.48 | $44.77 | 3,146,119 |
2019-10-31 | $44.78 | $44.96 | $44.45 | $44.65 | $43.95 | 3,422,610 |
2019-10-30 | $44.51 | $44.78 | $43.69 | $44.78 | $44.08 | 6,410,876 |
2019-10-29 | $44.62 | $45.21 | $44.49 | $44.54 | $43.84 | 3,792,781 |
2019-10-28 | $45.73 | $45.73 | $44.75 | $44.78 | $44.08 | 5,195,203 |
2019-10-25 | $45.66 | $46.10 | $45.51 | $45.55 | $44.84 | 1,437,544 |
2019-10-24 | $45.28 | $45.59 | $45.15 | $45.54 | $44.83 | 1,727,782 |
2019-10-23 | $45.30 | $45.30 | $44.95 | $45.17 | $44.46 | 1,008,693 |
2019-10-22 | $45.19 | $45.52 | $44.85 | $45.22 | $44.51 | 3,412,761 |
2019-10-21 | $45.61 | $45.65 | $44.93 | $44.94 | $44.24 | 2,332,452 |
2019-10-18 | $44.94 | $45.32 | $44.81 | $45.27 | $44.56 | 941,838 |
2019-10-17 | $44.84 | $45.24 | $44.82 | $44.95 | $44.25 | 1,809,888 |
2019-10-16 | $44.00 | $44.67 | $43.92 | $44.67 | $43.97 | 2,130,653 |
2019-10-15 | $43.59 | $44.03 | $43.59 | $44.00 | $43.31 | 1,955,164 |
2019-10-14 | $43.26 | $43.52 | $43.13 | $43.40 | $42.72 | 964,508 |
2019-10-11 | $43.52 | $43.86 | $43.22 | $43.23 | $42.55 | 1,984,226 |
2019-10-10 | $43.26 | $43.27 | $42.99 | $43.18 | $42.50 | 2,904,560 |
2019-10-09 | $43.40 | $43.49 | $43.09 | $43.21 | $42.53 | 748,364 |
2019-10-08 | $43.07 | $43.65 | $42.97 | $43.15 | $42.48 | 1,472,583 |
2019-10-07 | $43.45 | $43.54 | $43.19 | $43.30 | $42.62 | 1,625,546 |
2019-10-04 | $42.77 | $43.52 | $42.73 | $43.50 | $42.82 | 2,793,167 |
2019-10-03 | $42.58 | $42.86 | $42.11 | $42.64 | $41.97 | 2,804,270 |
2019-10-02 | $42.90 | $43.08 | $42.08 | $42.57 | $41.90 | 4,062,517 |
2019-10-01 | $43.50 | $43.62 | $42.82 | $42.88 | $42.21 | 2,557,518 |
2019-09-30 | $42.74 | $43.46 | $42.74 | $43.31 | $42.63 | 2,388,486 |
2019-09-27 | $43.12 | $43.13 | $42.53 | $42.66 | $41.99 | 1,612,973 |
2019-09-26 | $43.02 | $43.27 | $42.71 | $42.94 | $42.27 | 2,426,397 |
2019-09-25 | $42.60 | $42.94 | $42.32 | $42.86 | $42.19 | 2,655,647 |
2019-09-24 | $42.48 | $42.83 | $42.27 | $42.36 | $41.70 | 3,714,861 |
2019-09-23 | $42.37 | $42.68 | $42.15 | $42.42 | $41.71 | 2,303,885 |
2019-09-20 | $42.53 | $42.72 | $42.38 | $42.50 | $41.79 | 1,147,595 |
2019-09-19 | $42.52 | $42.76 | $42.38 | $42.48 | $41.77 | 1,625,199 |
2019-09-18 | $42.21 | $42.60 | $41.91 | $42.51 | $41.80 | 2,672,735 |
2019-09-17 | $41.99 | $42.32 | $41.93 | $42.24 | $41.53 | 1,668,006 |
2019-09-16 | $42.19 | $42.31 | $42.00 | $42.03 | $41.32 | 2,536,378 |
2019-09-13 | $42.50 | $42.73 | $42.07 | $42.24 | $41.53 | 2,864,952 |
2019-09-12 | $42.33 | $42.69 | $42.24 | $42.36 | $41.65 | 2,325,238 |
2019-09-11 | $41.66 | $42.16 | $41.56 | $42.07 | $41.36 | 1,750,528 |
2019-09-10 | $41.58 | $41.59 | $41.06 | $41.55 | $40.85 | 2,398,176 |
2019-09-09 | $41.43 | $41.79 | $41.30 | $41.56 | $40.86 | 1,865,681 |
2019-09-06 | $41.26 | $41.56 | $41.06 | $41.29 | $40.60 | 1,277,511 |
2019-09-05 | $41.47 | $41.54 | $40.83 | $41.10 | $40.41 | 4,280,486 |
2019-09-04 | $40.76 | $41.24 | $40.67 | $41.14 | $40.45 | 1,230,039 |
2019-09-03 | $40.50 | $40.67 | $40.28 | $40.53 | $39.85 | 1,495,200 |
2019-08-30 | $40.90 | $40.94 | $40.54 | $40.76 | $40.08 | 853,394 |
2019-08-29 | $40.47 | $40.85 | $40.42 | $40.70 | $40.02 | 1,075,199 |
2019-08-28 | $39.78 | $40.23 | $39.43 | $40.20 | $39.52 | 1,982,351 |
2019-08-27 | $40.39 | $40.41 | $39.75 | $39.84 | $39.17 | 1,142,951 |
2019-08-26 | $40.10 | $40.23 | $39.83 | $40.13 | $39.46 | 1,156,760 |
2019-08-23 | $40.77 | $41.02 | $39.72 | $39.84 | $39.17 | 2,513,885 |
2019-08-22 | $40.74 | $41.16 | $40.43 | $40.88 | $40.19 | 1,851,693 |
2019-08-21 | $40.37 | $40.75 | $40.25 | $40.66 | $39.98 | 1,205,592 |
2019-08-20 | $39.80 | $40.25 | $39.66 | $40.10 | $39.43 | 924,453 |
2019-08-19 | $39.51 | $39.89 | $39.41 | $39.70 | $39.03 | 1,003,954 |
2019-08-16 | $38.66 | $39.21 | $38.66 | $39.14 | $38.48 | 1,488,143 |
2019-08-15 | $38.96 | $39.01 | $38.53 | $38.62 | $37.97 | 1,353,220 |
2019-08-14 | $39.23 | $39.29 | $38.59 | $38.76 | $38.11 | 1,448,123 |
2019-08-13 | $38.99 | $39.83 | $38.99 | $39.61 | $38.94 | 3,189,493 |
2019-08-12 | $39.25 | $39.26 | $38.83 | $38.92 | $38.27 | 1,049,636 |
2019-08-09 | $39.77 | $39.77 | $39.35 | $39.37 | $38.71 | 1,112,643 |
2019-08-08 | $39.42 | $39.87 | $39.42 | $39.85 | $39.18 | 2,298,737 |
2019-08-07 | $38.23 | $39.36 | $38.00 | $39.29 | $38.63 | 4,000,266 |
2019-08-06 | $38.36 | $38.67 | $38.23 | $38.60 | $37.95 | 2,305,706 |
2019-08-05 | $38.59 | $38.74 | $37.87 | $38.22 | $37.58 | 2,530,949 |
2019-08-02 | $38.91 | $39.19 | $38.78 | $39.03 | $38.37 | 1,295,476 |
2019-08-01 | $38.99 | $39.88 | $38.92 | $39.07 | $38.41 | 2,889,746 |
2019-07-31 | $39.34 | $39.57 | $38.60 | $38.90 | $38.25 | 2,245,783 |
2019-07-30 | $38.50 | $39.61 | $38.50 | $39.37 | $38.71 | 3,867,410 |
2019-07-29 | $38.80 | $38.95 | $38.34 | $38.53 | $37.88 | 8,894,825 |
2019-07-26 | $39.09 | $39.20 | $38.73 | $38.87 | $38.22 | 1,997,457 |
2019-07-25 | $38.65 | $39.25 | $38.56 | $39.17 | $38.51 | 2,245,423 |
2019-07-24 | $37.82 | $38.45 | $37.82 | $38.41 | $37.76 | 1,300,977 |
2019-07-23 | $38.30 | $38.49 | $37.69 | $37.87 | $37.23 | 2,112,181 |
2019-07-22 | $38.54 | $38.81 | $38.21 | $38.24 | $37.60 | 1,637,139 |
2019-07-19 | $38.83 | $39.09 | $38.52 | $38.52 | $37.87 | 1,839,645 |
2019-07-18 | $38.77 | $39.01 | $38.56 | $38.81 | $38.16 | 2,295,537 |
2019-07-17 | $39.14 | $39.41 | $38.85 | $38.85 | $38.20 | 1,243,983 |
2019-07-16 | $38.88 | $39.40 | $38.88 | $39.27 | $38.61 | 1,646,580 |
2019-07-15 | $39.33 | $39.48 | $38.87 | $39.05 | $38.39 | 1,400,460 |
2019-07-12 | $38.61 | $39.39 | $38.61 | $39.27 | $38.61 | 1,921,932 |
2019-07-11 | $38.66 | $38.77 | $38.22 | $38.61 | $37.96 | 1,915,261 |
2019-07-10 | $38.71 | $38.75 | $38.33 | $38.66 | $38.01 | 1,679,310 |
2019-07-09 | $38.41 | $38.61 | $38.21 | $38.35 | $37.71 | 1,031,770 |
2019-07-08 | $38.48 | $38.71 | $38.34 | $38.59 | $37.94 | 2,105,129 |
2019-07-05 | $38.50 | $38.75 | $38.02 | $38.45 | $37.80 | 1,949,680 |
2019-07-03 | $38.66 | $38.99 | $38.56 | $38.95 | $38.30 | 1,208,206 |
2019-07-02 | $38.33 | $38.62 | $38.20 | $38.61 | $37.96 | 1,852,343 |
2019-07-01 | $38.55 | $38.83 | $38.11 | $38.40 | $37.75 | 3,124,122 |
2019-06-28 | $37.87 | $38.47 | $37.87 | $38.22 | $37.58 | 1,564,632 |
2019-06-27 | $37.61 | $37.87 | $37.17 | $37.86 | $37.22 | 1,994,419 |
2019-06-26 | $37.25 | $37.31 | $36.77 | $37.05 | $36.43 | 2,240,937 |
2019-06-25 | $38.71 | $38.71 | $37.00 | $37.17 | $36.55 | 6,261,598 |
2019-06-24 | $38.28 | $38.54 | $37.98 | $38.10 | $37.46 | 2,656,611 |
2019-06-21 | $38.89 | $38.91 | $38.13 | $38.17 | $37.53 | 1,806,598 |
2019-06-20 | $38.78 | $39.03 | $38.36 | $38.96 | $38.31 | 4,661,285 |
2019-06-19 | $38.79 | $38.79 | $37.85 | $38.41 | $37.76 | 3,235,077 |
2019-06-18 | $39.01 | $39.34 | $38.58 | $38.81 | $38.16 | 1,276,397 |
2019-06-17 | $39.15 | $39.24 | $38.53 | $38.82 | $38.17 | 1,214,281 |
2019-06-14 | $38.81 | $39.30 | $38.74 | $39.22 | $38.51 | 1,974,182 |
2019-06-13 | $38.67 | $38.99 | $38.50 | $38.92 | $38.21 | 704,841 |
2019-06-12 | $38.33 | $38.69 | $38.33 | $38.38 | $37.68 | 1,625,724 |
2019-06-11 | $38.96 | $39.13 | $38.05 | $38.37 | $37.67 | 2,033,738 |
2019-06-10 | $38.96 | $39.22 | $38.58 | $38.77 | $38.06 | 1,769,647 |
2019-06-07 | $38.47 | $38.95 | $38.43 | $38.79 | $38.08 | 1,809,342 |
2019-06-06 | $38.26 | $38.67 | $38.00 | $38.33 | $37.63 | 1,290,442 |
2019-06-05 | $38.19 | $38.35 | $37.69 | $38.21 | $37.51 | 1,452,304 |
2019-06-04 | $37.26 | $37.97 | $37.25 | $37.91 | $37.22 | 1,399,282 |
2019-06-03 | $36.36 | $37.36 | $36.36 | $37.03 | $36.36 | 2,774,628 |
2019-05-31 | $36.73 | $36.84 | $36.21 | $36.42 | $35.76 | 1,543,866 |
2019-05-30 | $37.00 | $37.39 | $36.71 | $37.09 | $36.42 | 1,722,274 |
2019-05-29 | $37.15 | $37.49 | $36.73 | $36.96 | $36.29 | 2,130,427 |
2019-05-28 | $38.02 | $38.10 | $37.31 | $37.31 | $36.63 | 1,433,275 |
2019-05-24 | $37.48 | $37.97 | $37.48 | $37.97 | $37.28 | 853,534 |
2019-05-23 | $37.53 | $37.78 | $37.19 | $37.30 | $36.62 | 1,727,989 |
2019-05-22 | $37.69 | $38.23 | $37.54 | $37.77 | $37.08 | 2,130,586 |
2019-05-21 | $37.68 | $38.39 | $37.68 | $38.24 | $37.54 | 1,363,868 |
2019-05-20 | $38.18 | $38.37 | $37.63 | $37.67 | $36.98 | 2,353,955 |
2019-05-17 | $38.57 | $38.96 | $38.38 | $38.38 | $37.68 | 966,505 |
2019-05-16 | $38.49 | $39.01 | $38.47 | $38.73 | $38.03 | 1,558,405 |
2019-05-15 | $37.96 | $38.44 | $37.90 | $38.37 | $37.67 | 1,728,872 |
2019-05-14 | $37.73 | $38.50 | $37.37 | $38.23 | $37.53 | 1,748,138 |
2019-05-13 | $37.50 | $37.69 | $37.17 | $37.58 | $36.90 | 3,005,977 |
2019-05-10 | $37.91 | $38.22 | $37.51 | $38.11 | $37.42 | 1,062,568 |
2019-05-09 | $37.42 | $38.05 | $37.38 | $38.02 | $37.33 | 2,043,248 |
2019-05-08 | $38.02 | $38.18 | $37.64 | $37.65 | $36.96 | 1,135,370 |
2019-05-07 | $38.21 | $38.49 | $37.67 | $38.02 | $37.33 | 2,640,092 |
2019-05-06 | $38.39 | $38.60 | $38.00 | $38.52 | $37.82 | 2,532,663 |
2019-05-03 | $38.51 | $38.78 | $38.25 | $38.64 | $37.94 | 2,694,598 |
2019-05-02 | $37.91 | $38.62 | $37.89 | $38.38 | $37.68 | 1,714,011 |
2019-05-01 | $38.03 | $38.73 | $37.91 | $37.93 | $37.24 | 3,470,466 |
2019-04-30 | $37.69 | $38.04 | $37.61 | $37.96 | $37.27 | 1,943,261 |
2019-04-29 | $37.65 | $37.94 | $37.48 | $37.80 | $37.11 | 976,818 |
2019-04-26 | $37.76 | $37.79 | $37.48 | $37.69 | $37.00 | 1,392,637 |
2019-04-25 | $37.80 | $38.08 | $37.21 | $37.74 | $37.05 | 4,472,739 |
2019-04-24 | $38.31 | $38.77 | $38.28 | $38.54 | $37.84 | 2,359,532 |
2019-04-23 | $38.22 | $38.63 | $38.09 | $38.43 | $37.73 | 3,052,977 |
2019-04-22 | $38.22 | $38.44 | $37.71 | $37.95 | $37.26 | 3,843,158 |
2019-04-18 | $37.85 | $38.35 | $37.82 | $38.30 | $37.60 | 1,439,775 |
2019-04-17 | $37.80 | $37.98 | $37.69 | $37.90 | $37.21 | 1,426,974 |
2019-04-16 | $37.66 | $37.81 | $37.50 | $37.79 | $37.10 | 2,619,702 |
2019-04-15 | $37.52 | $37.71 | $37.36 | $37.60 | $36.92 | 3,061,849 |
2019-04-12 | $37.48 | $37.66 | $37.37 | $37.48 | $36.80 | 1,868,216 |
2019-04-11 | $37.02 | $37.41 | $36.89 | $37.37 | $36.69 | 2,004,416 |
2019-04-10 | $36.71 | $37.02 | $36.59 | $36.99 | $36.32 | 1,781,017 |
2019-04-09 | $37.00 | $37.01 | $36.52 | $36.60 | $35.93 | 2,065,860 |
2019-04-08 | $36.96 | $37.13 | $36.85 | $37.07 | $36.40 | 1,811,543 |
2019-04-05 | $36.78 | $37.06 | $36.63 | $37.05 | $36.38 | 2,253,851 |
2019-04-04 | $35.69 | $36.53 | $35.69 | $36.52 | $35.86 | 2,684,626 |
2019-04-03 | $35.60 | $36.02 | $35.38 | $35.75 | $35.10 | 2,434,573 |
2019-04-02 | $35.47 | $35.47 | $35.13 | $35.39 | $34.75 | 1,731,209 |
2019-04-01 | $35.34 | $35.56 | $35.05 | $35.41 | $34.77 | 7,327,649 |
2019-03-29 | $35.60 | $35.86 | $35.16 | $35.24 | $34.60 | 5,644,078 |
2019-03-28 | $35.90 | $36.04 | $35.20 | $35.42 | $34.78 | 5,063,051 |
2019-03-27 | $35.64 | $36.21 | $35.37 | $35.86 | $35.21 | 11,827,064 |
2019-03-26 | $35.23 | $35.31 | $34.73 | $35.12 | $34.48 | 3,098,754 |
2019-03-25 | $34.42 | $35.22 | $34.33 | $35.15 | $34.51 | 3,428,724 |
2019-03-22 | $34.46 | $35.00 | $34.32 | $34.39 | $33.76 | 5,014,780 |
2019-03-21 | $33.90 | $34.87 | $33.72 | $34.64 | $34.01 | 5,073,470 |
2019-03-20 | $34.10 | $34.28 | $33.28 | $33.87 | $33.25 | 3,942,861 |
2019-03-19 | $34.81 | $34.93 | $34.12 | $34.20 | $33.52 | 2,523,849 |
2019-03-18 | $34.58 | $34.80 | $34.43 | $34.73 | $34.04 | 1,390,041 |
2019-03-15 | $34.83 | $35.01 | $34.52 | $34.59 | $33.90 | 2,870,477 |
2019-03-14 | $34.75 | $34.84 | $34.44 | $34.65 | $33.96 | 1,896,758 |
2019-03-13 | $35.20 | $35.36 | $34.76 | $34.79 | $34.09 | 3,411,012 |
2019-03-12 | $35.17 | $35.29 | $34.85 | $35.10 | $34.40 | 1,824,837 |
2019-03-11 | $34.67 | $35.17 | $34.64 | $35.15 | $34.45 | 1,283,578 |
2019-03-08 | $34.43 | $34.87 | $34.32 | $34.63 | $33.94 | 1,992,551 |
2019-03-07 | $34.29 | $34.81 | $34.08 | $34.60 | $33.91 | 3,354,728 |
2019-03-06 | $34.31 | $34.57 | $34.12 | $34.17 | $33.49 | 1,335,720 |
2019-03-05 | $34.94 | $34.94 | $34.32 | $34.34 | $33.65 | 1,329,179 |
2019-03-04 | $34.55 | $35.19 | $34.55 | $34.95 | $34.25 | 2,850,240 |
2019-03-01 | $34.89 | $35.03 | $34.07 | $34.51 | $33.82 | 5,851,016 |
2019-02-28 | $34.74 | $34.99 | $34.49 | $34.60 | $33.91 | 3,829,943 |
2019-02-27 | $35.40 | $35.69 | $34.72 | $35.12 | $34.42 | 3,433,501 |
2019-02-26 | $35.25 | $35.74 | $35.09 | $35.37 | $34.66 | 3,669,169 |
2019-02-25 | $35.97 | $36.13 | $35.57 | $35.62 | $34.91 | 1,537,386 |
2019-02-22 | $35.57 | $35.99 | $35.51 | $35.88 | $35.16 | 1,377,561 |
2019-02-21 | $34.97 | $35.53 | $34.88 | $35.50 | $34.79 | 2,209,911 |
2019-02-20 | $35.45 | $35.47 | $35.04 | $35.19 | $34.49 | 1,008,137 |
2019-02-19 | $35.19 | $35.64 | $35.07 | $35.41 | $34.70 | 3,421,802 |
2019-02-15 | $35.01 | $35.33 | $34.88 | $35.22 | $34.52 | 1,787,542 |
2019-02-14 | $34.80 | $35.02 | $34.41 | $34.86 | $34.16 | 1,858,472 |
2019-02-13 | $35.37 | $35.61 | $34.67 | $34.94 | $34.24 | 3,659,770 |
2019-02-12 | $34.04 | $35.31 | $34.03 | $35.23 | $34.53 | 5,658,642 |
2019-02-11 | $33.65 | $33.83 | $33.49 | $33.74 | $33.07 | 1,368,462 |
2019-02-08 | $33.74 | $33.91 | $33.38 | $33.67 | $33.00 | 1,467,289 |
2019-02-07 | $33.46 | $33.92 | $33.44 | $33.86 | $33.18 | 1,486,144 |
2019-02-06 | $34.09 | $34.32 | $33.55 | $33.57 | $32.90 | 2,978,959 |
2019-02-05 | $34.04 | $34.30 | $33.96 | $34.20 | $33.52 | 1,805,050 |
2019-02-04 | $34.02 | $34.22 | $33.74 | $34.01 | $33.33 | 1,664,721 |
2019-02-01 | $34.45 | $34.66 | $34.01 | $34.12 | $33.44 | 4,399,889 |
2019-01-31 | $33.44 | $34.46 | $33.22 | $34.25 | $33.57 | 6,147,533 |
2019-01-30 | $33.29 | $33.57 | $32.78 | $33.45 | $32.78 | 3,900,833 |
2019-01-29 | $32.37 | $33.22 | $31.79 | $33.10 | $32.44 | 3,134,376 |
2019-01-28 | $32.24 | $33.03 | $32.24 | $32.65 | $32.00 | 2,274,586 |
2019-01-25 | $33.10 | $33.54 | $32.39 | $32.64 | $31.99 | 4,796,045 |
2019-01-24 | $32.19 | $32.76 | $32.17 | $32.68 | $32.03 | 1,929,083 |
2019-01-23 | $31.98 | $32.46 | $31.84 | $32.15 | $31.51 | 2,285,179 |
2019-01-22 | $32.30 | $32.46 | $31.79 | $31.97 | $31.33 | 3,951,383 |
2019-01-18 | $32.83 | $32.84 | $32.41 | $32.52 | $31.87 | 1,887,616 |
2019-01-17 | $32.30 | $32.72 | $32.11 | $32.52 | $31.87 | 2,697,657 |
2019-01-16 | $33.21 | $33.21 | $32.53 | $32.54 | $31.89 | 1,831,128 |
2019-01-15 | $32.84 | $33.03 | $32.47 | $32.89 | $32.23 | 2,025,976 |
2019-01-14 | $33.15 | $33.35 | $32.85 | $32.89 | $32.23 | 2,964,004 |
2019-01-11 | $32.95 | $33.65 | $32.95 | $33.36 | $32.69 | 2,170,836 |
2019-01-10 | $33.20 | $33.49 | $32.94 | $33.19 | $32.53 | 4,270,223 |
2019-01-09 | $32.46 | $33.67 | $32.15 | $33.40 | $32.73 | 6,240,767 |
2019-01-08 | $32.39 | $32.50 | $31.84 | $32.32 | $31.67 | 3,104,520 |
2019-01-07 | $31.63 | $32.39 | $31.23 | $32.10 | $31.46 | 4,142,262 |
2019-01-04 | $30.70 | $31.45 | $30.36 | $31.30 | $30.67 | 3,257,379 |
2019-01-03 | $30.21 | $30.61 | $29.87 | $30.08 | $29.48 | 2,004,224 |
2019-01-02 | $29.55 | $30.61 | $29.41 | $30.38 | $29.77 | 2,759,251 |
2018-12-31 | $30.05 | $30.28 | $29.36 | $30.04 | $29.44 | 1,983,102 |
2018-12-28 | $30.03 | $30.47 | $29.67 | $29.99 | $29.39 | 1,754,403 |
2018-12-27 | $29.39 | $29.97 | $28.98 | $29.97 | $29.37 | 2,052,624 |
2018-12-26 | $28.83 | $29.79 | $28.25 | $29.77 | $29.18 | 2,437,809 |
2018-12-24 | $28.94 | $29.12 | $28.37 | $28.55 | $27.98 | 1,291,278 |
2018-12-21 | $30.33 | $30.51 | $29.08 | $29.14 | $28.56 | 2,502,710 |
2018-12-20 | $30.16 | $30.71 | $29.85 | $30.09 | $29.49 | 3,045,496 |
2018-12-19 | $30.61 | $31.48 | $30.24 | $30.31 | $29.70 | 4,318,525 |
2018-12-18 | $30.58 | $31.06 | $30.18 | $30.61 | $30.00 | 3,710,082 |
2018-12-17 | $30.18 | $30.72 | $29.98 | $30.12 | $29.52 | 2,508,444 |
2018-12-14 | $30.40 | $31.05 | $30.28 | $30.38 | $29.72 | 1,961,157 |
2018-12-13 | $31.01 | $31.26 | $30.63 | $30.71 | $30.04 | 1,232,695 |
2018-12-12 | $30.92 | $31.43 | $30.64 | $30.96 | $30.28 | 1,603,304 |
2018-12-11 | $30.90 | $31.37 | $30.49 | $30.56 | $29.89 | 1,606,561 |
2018-12-10 | $31.37 | $31.71 | $30.58 | $30.78 | $30.11 | 1,952,604 |
2018-12-07 | $31.93 | $32.45 | $31.40 | $31.41 | $30.72 | 3,407,929 |
2018-12-06 | $30.90 | $31.86 | $30.55 | $31.83 | $31.14 | 5,405,067 |
2018-12-04 | $32.53 | $32.53 | $31.19 | $31.25 | $30.57 | 5,476,126 |
2018-12-03 | $32.95 | $32.95 | $31.97 | $32.81 | $32.09 | 2,256,671 |
2018-11-30 | $32.38 | $32.59 | $32.24 | $32.37 | $31.66 | 1,369,418 |
2018-11-29 | $32.73 | $32.88 | $32.34 | $32.46 | $31.75 | 2,296,951 |
2018-11-28 | $32.08 | $32.83 | $31.12 | $32.77 | $32.06 | 5,691,629 |
2018-11-27 | $31.71 | $32.10 | $31.70 | $31.92 | $31.22 | 1,313,769 |
2018-11-26 | $31.95 | $32.18 | $31.67 | $31.89 | $31.19 | 4,761,358 |
2018-11-23 | $31.33 | $32.04 | $31.33 | $31.72 | $31.03 | 1,060,969 |
2018-11-21 | $31.34 | $31.96 | $31.06 | $31.66 | $30.97 | 4,395,133 |
2018-11-20 | $30.48 | $31.42 | $30.47 | $31.07 | $30.39 | 3,829,935 |
2018-11-19 | $30.95 | $31.31 | $30.60 | $31.08 | $30.40 | 2,985,049 |
2018-11-16 | $30.14 | $31.14 | $30.14 | $31.06 | $30.38 | 5,345,731 |
2018-11-15 | $30.20 | $30.58 | $29.66 | $30.44 | $29.78 | 3,202,592 |
2018-11-14 | $31.52 | $31.87 | $30.90 | $31.11 | $30.43 | 2,159,359 |
2018-11-13 | $30.72 | $31.56 | $30.50 | $31.19 | $30.51 | 2,621,502 |
2018-11-12 | $31.11 | $31.31 | $30.68 | $30.73 | $30.06 | 1,460,933 |
2018-11-09 | $31.16 | $31.71 | $31.12 | $31.22 | $30.54 | 2,149,631 |
2018-11-08 | $31.67 | $32.11 | $30.96 | $31.48 | $30.79 | 4,674,535 |
2018-11-07 | $32.69 | $32.69 | $31.77 | $32.33 | $31.62 | 3,373,382 |
2018-11-06 | $32.31 | $32.53 | $32.12 | $32.28 | $31.58 | 1,662,376 |
2018-11-05 | $31.85 | $32.43 | $31.77 | $32.34 | $31.63 | 1,860,189 |
2018-11-02 | $32.30 | $32.37 | $31.51 | $31.87 | $31.17 | 3,390,780 |
2018-11-01 | $31.36 | $32.52 | $31.10 | $32.14 | $31.44 | 4,038,768 |
2018-10-31 | $31.43 | $31.69 | $30.84 | $31.17 | $30.49 | 4,623,901 |
2018-10-30 | $29.79 | $31.23 | $29.49 | $31.16 | $30.48 | 5,728,597 |
2018-10-29 | $30.87 | $31.04 | $29.47 | $29.83 | $29.18 | 4,734,057 |
2018-10-26 | $29.81 | $31.18 | $29.70 | $30.45 | $29.79 | 9,750,003 |
2018-10-25 | $29.78 | $30.70 | $29.78 | $30.45 | $29.79 | 5,503,391 |
2018-10-24 | $30.54 | $31.16 | $29.60 | $29.65 | $29.00 | 9,566,344 |
2018-10-23 | $29.55 | $30.87 | $29.52 | $30.51 | $29.84 | 11,887,220 |
2018-10-22 | $30.53 | $30.63 | $29.83 | $29.90 | $29.25 | 5,597,420 |
2018-10-19 | $31.52 | $31.52 | $30.35 | $30.52 | $29.85 | 4,619,069 |
2018-10-18 | $31.62 | $31.81 | $31.07 | $31.32 | $30.64 | 5,196,745 |
2018-10-17 | $32.34 | $32.35 | $31.47 | $31.96 | $31.26 | 5,740,323 |
2018-10-16 | $32.29 | $32.75 | $31.84 | $32.69 | $31.98 | 3,553,196 |
2018-10-15 | $32.09 | $32.22 | $31.81 | $31.99 | $31.29 | 2,216,500 |
2018-10-12 | $32.67 | $32.93 | $31.79 | $32.04 | $31.34 | 3,201,380 |
2018-10-11 | $32.71 | $33.18 | $32.30 | $32.35 | $31.64 | 4,487,593 |
2018-10-10 | $33.39 | $33.65 | $32.80 | $32.86 | $32.14 | 6,276,064 |
2018-10-09 | $34.15 | $34.28 | $33.35 | $33.38 | $32.65 | 5,353,507 |
2018-10-08 | $33.78 | $34.34 | $33.72 | $34.26 | $33.51 | 2,664,692 |
2018-10-05 | $34.10 | $34.21 | $33.30 | $33.92 | $33.18 | 4,916,000 |
2018-10-04 | $34.61 | $34.67 | $33.85 | $34.14 | $33.40 | 3,780,304 |
2018-10-03 | $35.26 | $35.40 | $34.64 | $34.74 | $33.98 | 5,569,653 |
2018-10-02 | $35.24 | $35.56 | $35.11 | $35.19 | $34.42 | 3,368,345 |
2018-10-01 | $35.51 | $35.62 | $35.10 | $35.21 | $34.44 | 2,268,595 |
2018-09-28 | $35.48 | $35.95 | $35.30 | $35.34 | $34.57 | 2,931,994 |
2018-09-27 | $35.98 | $36.00 | $35.53 | $35.59 | $34.81 | 3,663,128 |
2018-09-26 | $36.82 | $36.86 | $35.87 | $36.01 | $35.22 | 3,623,511 |
2018-09-25 | $36.59 | $36.74 | $36.48 | $36.58 | $35.74 | 2,520,420 |
2018-09-24 | $36.86 | $37.00 | $36.50 | $36.53 | $35.69 | 3,275,338 |
2018-09-21 | $37.14 | $37.19 | $36.65 | $37.02 | $36.17 | 4,111,157 |
2018-09-20 | $37.58 | $37.71 | $37.01 | $37.26 | $36.41 | 5,485,130 |
2018-09-19 | $37.65 | $38.07 | $37.50 | $37.52 | $36.66 | 2,672,871 |
2018-09-18 | $37.41 | $37.98 | $37.35 | $37.76 | $36.89 | 2,787,050 |
2018-09-17 | $37.85 | $37.97 | $37.37 | $37.41 | $36.55 | 1,723,188 |
2018-09-14 | $37.60 | $38.05 | $37.34 | $37.92 | $37.05 | 3,057,074 |
2018-09-13 | $38.12 | $38.35 | $37.24 | $37.73 | $36.87 | 3,205,008 |
2018-09-12 | $37.95 | $38.23 | $37.60 | $38.16 | $37.29 | 3,143,554 |
2018-09-11 | $37.45 | $38.18 | $37.16 | $37.84 | $36.97 | 2,544,264 |
2018-09-10 | $37.25 | $37.72 | $37.25 | $37.51 | $36.65 | 1,505,333 |
2018-09-07 | $37.62 | $37.79 | $37.13 | $37.23 | $36.38 | 2,490,222 |
2018-09-06 | $38.08 | $38.52 | $37.82 | $37.90 | $37.03 | 1,426,247 |
2018-09-05 | $37.69 | $38.26 | $37.59 | $38.14 | $37.27 | 1,801,969 |
2018-09-04 | $37.60 | $37.90 | $37.47 | $37.79 | $36.92 | 955,157 |
2018-08-31 | $37.60 | $37.87 | $37.52 | $37.71 | $36.85 | 925,896 |
2018-08-30 | $37.99 | $38.11 | $37.67 | $37.70 | $36.84 | 1,017,895 |
2018-08-29 | $38.13 | $38.32 | $37.83 | $38.13 | $37.26 | 1,616,677 |
2018-08-28 | $38.35 | $38.44 | $38.09 | $38.21 | $37.33 | 1,691,233 |
2018-08-27 | $37.92 | $38.52 | $37.92 | $38.39 | $37.51 | 1,690,312 |
2018-08-24 | $38.09 | $38.27 | $37.89 | $37.95 | $37.08 | 856,489 |
2018-08-23 | $38.40 | $38.45 | $37.88 | $37.99 | $37.12 | 1,762,823 |
2018-08-22 | $38.88 | $38.98 | $38.41 | $38.42 | $37.54 | 1,500,157 |
2018-08-21 | $38.10 | $39.00 | $38.10 | $38.88 | $37.99 | 3,365,688 |
2018-08-20 | $37.22 | $37.70 | $37.22 | $37.48 | $36.62 | 842,758 |
2018-08-17 | $37.15 | $37.52 | $37.15 | $37.35 | $36.49 | 2,107,413 |
2018-08-16 | $37.22 | $37.63 | $37.09 | $37.30 | $36.45 | 1,211,163 |
2018-08-15 | $36.91 | $37.12 | $36.68 | $37.04 | $36.19 | 2,323,038 |
2018-08-14 | $36.92 | $37.46 | $36.78 | $37.26 | $36.41 | 1,675,697 |
2018-08-13 | $37.88 | $37.88 | $36.69 | $36.86 | $36.02 | 1,871,570 |
2018-08-10 | $37.90 | $38.26 | $37.68 | $37.96 | $37.09 | 2,470,220 |
2018-08-09 | $37.99 | $38.64 | $37.99 | $38.35 | $37.47 | 1,769,688 |
2018-08-08 | $38.18 | $38.35 | $37.88 | $38.01 | $37.14 | 1,309,633 |
2018-08-07 | $37.81 | $38.35 | $37.75 | $38.26 | $37.38 | 2,217,627 |
2018-08-06 | $37.43 | $37.68 | $37.13 | $37.62 | $36.76 | 1,986,369 |
2018-08-03 | $37.48 | $37.69 | $37.30 | $37.51 | $36.65 | 1,812,435 |
2018-08-02 | $37.44 | $37.67 | $37.24 | $37.48 | $36.62 | 2,619,872 |
2018-08-01 | $37.78 | $38.19 | $37.53 | $37.64 | $36.78 | 2,550,941 |
2018-07-31 | $37.47 | $38.05 | $37.33 | $37.87 | $37.00 | 3,962,281 |
2018-07-30 | $37.62 | $37.92 | $37.45 | $37.46 | $36.60 | 2,305,502 |
2018-07-27 | $38.05 | $38.47 | $37.39 | $37.64 | $36.78 | 3,735,492 |
2018-07-26 | $37.36 | $38.14 | $37.15 | $38.05 | $37.18 | 5,288,693 |
2018-07-25 | $37.98 | $38.10 | $36.80 | $37.30 | $36.45 | 6,318,675 |
2018-07-24 | $38.84 | $39.13 | $38.06 | $38.14 | $37.27 | 5,895,866 |
2018-07-23 | $39.24 | $39.43 | $38.80 | $38.91 | $38.02 | 1,654,245 |
2018-07-20 | $39.84 | $39.98 | $39.20 | $39.32 | $38.42 | 2,668,493 |
2018-07-19 | $39.56 | $40.23 | $39.56 | $40.09 | $39.17 | 2,297,952 |
2018-07-18 | $39.52 | $39.85 | $39.33 | $39.83 | $38.92 | 2,572,934 |
2018-07-17 | $38.80 | $39.96 | $38.80 | $39.92 | $39.01 | 5,754,047 |
2018-07-16 | $39.00 | $39.19 | $38.71 | $39.03 | $38.14 | 1,108,196 |
2018-07-13 | $38.77 | $39.18 | $38.77 | $39.03 | $38.14 | 1,097,423 |
2018-07-12 | $38.95 | $39.03 | $38.43 | $38.96 | $38.07 | 1,256,692 |
2018-07-11 | $38.81 | $39.10 | $38.80 | $38.82 | $37.93 | 2,101,936 |
2018-07-10 | $39.22 | $39.43 | $38.93 | $39.12 | $38.22 | 1,945,197 |
2018-07-09 | $38.99 | $39.30 | $38.82 | $39.24 | $38.34 | 1,336,748 |
2018-07-06 | $38.76 | $39.10 | $38.46 | $38.78 | $37.89 | 2,225,169 |
2018-07-05 | $38.44 | $38.67 | $38.14 | $38.63 | $37.74 | 1,503,896 |
2018-07-03 | $38.20 | $38.52 | $38.16 | $38.30 | $37.42 | 1,171,372 |
2018-07-02 | $37.86 | $38.13 | $37.70 | $38.11 | $37.24 | 1,607,793 |
2018-06-29 | $38.32 | $38.46 | $38.07 | $38.15 | $37.28 | 1,616,617 |
2018-06-28 | $37.34 | $37.85 | $37.18 | $37.80 | $36.93 | 1,709,187 |
2018-06-27 | $38.10 | $38.29 | $37.51 | $37.51 | $36.65 | 3,019,749 |
2018-06-26 | $38.12 | $38.69 | $37.86 | $38.05 | $37.18 | 6,289,605 |
2018-06-25 | $37.92 | $38.13 | $37.29 | $37.53 | $36.63 | 3,432,110 |
2018-06-22 | $38.80 | $38.80 | $37.98 | $38.17 | $37.25 | 4,923,710 |
2018-06-21 | $38.94 | $39.09 | $38.55 | $38.60 | $37.67 | 1,485,947 |
2018-06-20 | $39.08 | $39.17 | $38.42 | $38.98 | $38.04 | 2,681,956 |
2018-06-19 | $38.63 | $39.14 | $38.63 | $38.92 | $37.98 | 2,017,895 |
2018-06-18 | $39.04 | $39.60 | $38.80 | $38.97 | $38.03 | 2,174,846 |
2018-06-15 | $39.23 | $39.57 | $39.04 | $39.44 | $38.49 | 2,087,048 |
2018-06-14 | $39.55 | $39.67 | $39.09 | $39.55 | $38.60 | 3,675,724 |
2018-06-13 | $40.79 | $40.94 | $39.26 | $39.43 | $38.48 | 6,127,479 |
2018-06-12 | $40.33 | $40.97 | $40.27 | $40.94 | $39.95 | 3,799,580 |
2018-06-11 | $40.59 | $40.60 | $40.14 | $40.31 | $39.34 | 1,417,811 |
2018-06-08 | $39.39 | $40.50 | $39.39 | $40.44 | $39.47 | 3,125,465 |
2018-06-07 | $39.50 | $39.73 | $39.29 | $39.49 | $38.54 | 2,567,408 |
2018-06-06 | $39.06 | $39.38 | $38.55 | $39.36 | $38.41 | 2,028,278 |
2018-06-05 | $38.81 | $39.24 | $38.78 | $39.03 | $38.09 | 1,595,231 |
2018-06-04 | $38.65 | $39.10 | $38.65 | $38.91 | $37.97 | 895,564 |
2018-06-01 | $38.69 | $38.78 | $38.41 | $38.64 | $37.71 | 830,382 |
2018-05-31 | $38.81 | $39.10 | $38.46 | $38.48 | $37.55 | 2,813,675 |
2018-05-30 | $39.23 | $39.44 | $38.84 | $38.90 | $37.96 | 1,330,035 |
2018-05-29 | $38.65 | $39.34 | $38.47 | $39.06 | $38.12 | 3,157,088 |
2018-05-25 | $38.26 | $39.21 | $38.26 | $38.94 | $38.00 | 3,483,108 |
2018-05-24 | $38.16 | $38.58 | $37.96 | $38.35 | $37.43 | 3,067,064 |
2018-05-23 | $37.76 | $38.44 | $37.60 | $38.31 | $37.39 | 3,291,019 |
2018-05-22 | $38.40 | $38.40 | $37.71 | $37.72 | $36.81 | 2,678,562 |
2018-05-21 | $38.55 | $38.85 | $38.42 | $38.62 | $37.69 | 1,067,499 |
2018-05-18 | $37.98 | $38.53 | $37.86 | $38.46 | $37.53 | 1,741,318 |
2018-05-17 | $37.40 | $37.95 | $37.34 | $37.92 | $37.01 | 3,174,021 |
2018-05-16 | $37.17 | $37.57 | $36.89 | $37.49 | $36.59 | 8,136,397 |
2018-05-15 | $38.35 | $38.43 | $37.17 | $37.27 | $36.37 | 5,195,631 |
2018-05-14 | $38.93 | $39.15 | $38.69 | $38.74 | $37.81 | 2,464,778 |
2018-05-11 | $38.61 | $39.27 | $38.61 | $38.97 | $38.03 | 1,237,132 |
2018-05-10 | $38.81 | $39.15 | $38.67 | $38.76 | $37.83 | 4,290,521 |
2018-05-09 | $39.29 | $39.34 | $38.28 | $38.59 | $37.66 | 6,731,802 |
2018-05-08 | $39.01 | $39.61 | $39.01 | $39.31 | $38.36 | 1,491,151 |
2018-05-07 | $39.16 | $39.33 | $38.92 | $39.15 | $38.21 | 928,568 |
2018-05-04 | $38.57 | $39.35 | $38.39 | $39.15 | $38.21 | 1,177,901 |
2018-05-03 | $38.20 | $38.83 | $38.03 | $38.74 | $37.81 | 2,267,078 |
2018-05-02 | $38.71 | $39.11 | $38.37 | $38.42 | $37.49 | 3,003,481 |
2018-05-01 | $38.22 | $38.97 | $38.06 | $38.93 | $37.99 | 2,054,156 |
2018-04-30 | $39.38 | $39.46 | $38.43 | $38.43 | $37.50 | 2,354,059 |
2018-04-27 | $39.14 | $39.65 | $39.07 | $39.34 | $38.39 | 1,854,466 |
2018-04-26 | $38.89 | $39.37 | $38.30 | $39.24 | $38.29 | 3,496,248 |
2018-04-25 | $38.12 | $38.77 | $37.90 | $38.67 | $37.74 | 3,046,935 |
2018-04-24 | $39.28 | $39.28 | $38.06 | $38.28 | $37.36 | 3,029,388 |
2018-04-23 | $38.55 | $38.89 | $38.31 | $38.60 | $37.67 | 1,945,210 |
2018-04-20 | $38.85 | $39.21 | $38.38 | $38.47 | $37.54 | 3,215,480 |
2018-04-19 | $39.91 | $40.06 | $38.43 | $38.96 | $38.02 | 4,253,860 |
2018-04-18 | $39.85 | $40.43 | $39.77 | $40.12 | $39.15 | 1,035,225 |
2018-04-17 | $39.75 | $40.03 | $39.51 | $39.90 | $38.94 | 1,318,711 |
2018-04-16 | $39.40 | $39.78 | $39.07 | $39.47 | $38.52 | 1,731,966 |
2018-04-13 | $39.15 | $39.40 | $38.78 | $39.09 | $38.15 | 2,652,082 |
2018-04-12 | $39.55 | $39.70 | $38.97 | $39.06 | $38.12 | 3,933,524 |
2018-04-11 | $39.67 | $40.15 | $39.35 | $39.42 | $38.47 | 3,155,945 |
2018-04-10 | $40.25 | $40.42 | $39.83 | $40.00 | $39.04 | 2,577,047 |
2018-04-09 | $40.31 | $40.49 | $39.75 | $39.77 | $38.81 | 1,308,588 |
2018-04-06 | $40.79 | $41.25 | $39.69 | $40.22 | $39.25 | 2,949,494 |
2018-04-05 | $40.92 | $41.48 | $40.63 | $41.22 | $40.23 | 4,403,809 |
2018-04-04 | $38.25 | $40.73 | $38.14 | $40.52 | $39.54 | 5,253,336 |
2018-04-03 | $38.21 | $38.83 | $37.80 | $38.72 | $37.79 | 1,628,596 |
2018-04-02 | $39.17 | $39.29 | $37.72 | $38.14 | $37.22 | 3,448,445 |
2018-03-29 | $39.05 | $39.66 | $39.05 | $39.49 | $38.54 | 1,389,496 |
2018-03-28 | $39.14 | $39.57 | $38.86 | $38.99 | $38.05 | 2,008,525 |
2018-03-27 | $39.82 | $39.90 | $38.93 | $39.20 | $38.26 | 2,173,964 |
2018-03-26 | $39.39 | $39.87 | $39.12 | $39.84 | $38.88 | 1,394,479 |
2018-03-23 | $39.59 | $39.99 | $38.83 | $38.89 | $37.95 | 3,618,289 |
2018-03-22 | $40.00 | $40.31 | $39.31 | $39.31 | $38.36 | 2,500,906 |
2018-03-21 | $39.60 | $40.48 | $39.60 | $40.22 | $39.20 | 2,306,447 |
2018-03-20 | $39.75 | $40.08 | $39.54 | $39.57 | $38.57 | 1,381,424 |
2018-03-19 | $39.67 | $39.87 | $39.29 | $39.76 | $38.76 | 1,977,031 |
2018-03-16 | $39.43 | $40.09 | $39.43 | $39.95 | $38.94 | 2,496,397 |
2018-03-15 | $40.06 | $40.36 | $39.47 | $39.61 | $38.61 | 5,471,596 |
2018-03-14 | $40.67 | $41.06 | $40.00 | $40.11 | $39.10 | 1,944,921 |
2018-03-13 | $40.49 | $41.01 | $40.49 | $40.66 | $39.63 | 2,776,448 |
2018-03-12 | $40.11 | $40.59 | $40.11 | $40.43 | $39.41 | 2,206,689 |
2018-03-09 | $39.55 | $40.21 | $39.35 | $40.18 | $39.16 | 1,784,250 |
2018-03-08 | $39.75 | $40.08 | $39.19 | $39.50 | $38.50 | 2,034,704 |
2018-03-07 | $39.35 | $39.88 | $39.24 | $39.68 | $38.68 | 2,372,071 |
2018-03-06 | $39.13 | $39.70 | $38.84 | $39.67 | $38.67 | 2,707,664 |
2018-03-05 | $38.27 | $39.17 | $38.26 | $38.94 | $37.96 | 3,199,199 |
2018-03-02 | $37.92 | $38.68 | $37.87 | $38.58 | $37.61 | 3,604,662 |
2018-03-01 | $38.18 | $38.70 | $37.88 | $38.44 | $37.47 | 4,785,434 |
2018-02-28 | $39.40 | $39.65 | $38.31 | $38.31 | $37.34 | 5,152,657 |
2018-02-27 | $40.55 | $41.01 | $39.42 | $39.45 | $38.45 | 4,827,197 |
2018-02-26 | $40.54 | $40.67 | $40.00 | $40.48 | $39.46 | 2,770,087 |
2018-02-23 | $40.55 | $40.68 | $39.97 | $40.40 | $39.38 | 1,848,180 |
2018-02-22 | $40.64 | $40.93 | $40.19 | $40.25 | $39.23 | 3,348,083 |
2018-02-21 | $40.72 | $41.39 | $40.48 | $40.53 | $39.51 | 2,741,411 |
2018-02-20 | $41.43 | $41.43 | $40.59 | $40.72 | $39.69 | 2,364,187 |
2018-02-16 | $40.95 | $41.43 | $40.52 | $41.27 | $40.23 | 3,233,010 |
2018-02-15 | $41.01 | $41.14 | $40.38 | $40.75 | $39.72 | 3,030,345 |
2018-02-14 | $39.67 | $40.88 | $39.65 | $40.76 | $39.73 | 4,374,543 |
2018-02-13 | $39.82 | $40.14 | $39.74 | $40.04 | $39.03 | 2,478,823 |
2018-02-12 | $39.70 | $40.21 | $39.38 | $40.04 | $39.03 | 2,806,016 |
2018-02-09 | $39.50 | $39.92 | $38.58 | $39.46 | $38.46 | 6,340,880 |
2018-02-08 | $41.07 | $41.09 | $39.29 | $39.33 | $38.34 | 5,721,091 |
2018-02-07 | $41.03 | $42.03 | $40.80 | $41.00 | $39.96 | 5,159,495 |
2018-02-06 | $39.30 | $41.23 | $38.46 | $41.05 | $40.01 | 6,299,979 |
2018-02-05 | $40.60 | $41.54 | $39.58 | $39.72 | $38.72 | 7,398,760 |
2018-02-02 | $42.00 | $42.40 | $41.36 | $41.43 | $40.38 | 5,617,953 |
2018-02-01 | $42.72 | $43.23 | $42.35 | $42.74 | $41.66 | 4,730,615 |
2018-01-31 | $43.54 | $44.17 | $42.82 | $42.88 | $41.80 | 5,912,978 |
2018-01-30 | $43.18 | $43.51 | $42.53 | $43.31 | $42.22 | 6,194,914 |
2018-01-29 | $44.58 | $44.74 | $43.58 | $43.59 | $42.49 | 7,223,991 |
2018-01-26 | $45.02 | $45.22 | $44.60 | $44.83 | $43.70 | 2,808,565 |
2018-01-25 | $46.00 | $46.21 | $44.59 | $45.00 | $43.86 | 4,007,691 |
2018-01-24 | $46.28 | $46.56 | $45.72 | $45.98 | $44.82 | 2,198,440 |
2018-01-23 | $46.36 | $46.45 | $45.84 | $46.13 | $44.96 | 1,391,225 |
2018-01-22 | $46.11 | $46.28 | $45.88 | $46.25 | $45.08 | 1,530,713 |
2018-01-19 | $45.80 | $46.09 | $45.62 | $46.06 | $44.90 | 3,452,521 |
2018-01-18 | $45.86 | $46.18 | $45.45 | $45.50 | $44.35 | 1,749,056 |
2018-01-17 | $45.17 | $45.93 | $44.95 | $45.85 | $44.69 | 1,908,370 |
2018-01-16 | $45.92 | $46.00 | $44.89 | $44.97 | $43.83 | 2,785,909 |
2018-01-12 | $45.65 | $45.80 | $45.39 | $45.71 | $44.55 | 2,346,317 |
2018-01-11 | $45.19 | $45.66 | $44.90 | $45.65 | $44.50 | 3,307,781 |
2018-01-10 | $45.07 | $45.23 | $44.54 | $44.71 | $43.58 | 3,934,569 |
2018-01-09 | $45.48 | $45.63 | $45.18 | $45.40 | $44.25 | 2,343,109 |
2018-01-08 | $45.50 | $45.54 | $45.15 | $45.42 | $44.27 | 2,593,470 |
2018-01-05 | $45.15 | $45.31 | $44.69 | $45.30 | $44.16 | 2,210,073 |
2018-01-04 | $45.53 | $45.53 | $44.51 | $44.68 | $43.55 | 2,855,973 |
2018-01-03 | $44.03 | $45.03 | $43.75 | $45.03 | $43.89 | 3,621,666 |
2018-01-02 | $43.85 | $43.95 | $43.50 | $43.90 | $42.79 | 7,426,475 |
2017-12-29 | $44.00 | $44.30 | $43.67 | $43.72 | $42.62 | 946,934 |
2017-12-28 | $43.85 | $43.95 | $43.62 | $43.92 | $42.81 | 1,555,375 |
2017-12-27 | $43.56 | $43.81 | $43.47 | $43.66 | $42.56 | 852,213 |
2017-12-26 | $43.33 | $43.64 | $43.29 | $43.56 | $42.46 | 937,512 |
2017-12-22 | $43.54 | $43.63 | $43.31 | $43.37 | $42.27 | 931,729 |
2017-12-21 | $43.33 | $43.69 | $43.10 | $43.55 | $42.45 | 1,227,271 |
2017-12-20 | $43.04 | $43.20 | $42.84 | $43.12 | $42.03 | 822,534 |
2017-12-19 | $43.34 | $43.44 | $42.79 | $42.79 | $41.71 | 1,328,541 |
2017-12-18 | $42.84 | $43.28 | $42.72 | $43.22 | $42.10 | 1,235,396 |
2017-12-15 | $42.47 | $42.75 | $42.20 | $42.59 | $41.49 | 1,699,492 |
2017-12-14 | $42.27 | $42.61 | $42.10 | $42.17 | $41.08 | 2,019,251 |
2017-12-13 | $42.32 | $42.53 | $42.20 | $42.25 | $41.16 | 1,344,115 |
2017-12-12 | $42.64 | $42.79 | $42.26 | $42.27 | $41.18 | 806,895 |
2017-12-11 | $42.92 | $43.25 | $42.52 | $42.60 | $41.50 | 1,488,206 |
2017-12-08 | $42.59 | $42.87 | $42.44 | $42.83 | $41.72 | 1,254,963 |
2017-12-07 | $42.00 | $42.68 | $41.83 | $42.45 | $41.35 | 1,184,344 |
2017-12-06 | $42.46 | $42.71 | $42.03 | $42.04 | $40.95 | 3,020,592 |
2017-12-05 | $43.00 | $43.06 | $42.40 | $42.59 | $41.49 | 2,279,235 |
2017-12-04 | $43.69 | $43.99 | $43.32 | $43.39 | $42.27 | 2,807,441 |
2017-12-01 | $43.32 | $43.47 | $42.20 | $43.15 | $42.03 | 2,858,932 |
2017-11-30 | $43.20 | $43.60 | $42.85 | $42.85 | $41.74 | 2,659,013 |
2017-11-29 | $42.72 | $43.10 | $42.49 | $43.01 | $41.90 | 2,957,626 |
2017-11-28 | $41.97 | $42.56 | $41.80 | $42.56 | $41.46 | 2,377,241 |
2017-11-27 | $42.12 | $42.22 | $41.79 | $41.82 | $40.74 | 2,029,976 |
2017-11-24 | $41.99 | $42.14 | $41.77 | $42.03 | $40.94 | 1,188,686 |
2017-11-22 | $41.87 | $41.97 | $41.64 | $41.82 | $40.74 | 1,965,053 |
2017-11-21 | $41.36 | $41.89 | $41.09 | $41.81 | $40.73 | 2,308,388 |
2017-11-20 | $41.04 | $41.20 | $40.76 | $41.16 | $40.10 | 2,036,289 |
2017-11-17 | $40.51 | $41.08 | $40.31 | $40.86 | $39.80 | 1,878,971 |
2017-11-16 | $40.54 | $40.73 | $40.39 | $40.50 | $39.45 | 978,976 |
2017-11-15 | $40.58 | $40.80 | $40.08 | $40.33 | $39.29 | 1,612,816 |
2017-11-14 | $40.00 | $40.68 | $39.89 | $40.65 | $39.60 | 2,263,454 |
2017-11-13 | $40.01 | $40.35 | $39.81 | $40.23 | $39.19 | 1,443,733 |
2017-11-10 | $39.81 | $40.21 | $39.81 | $40.02 | $38.99 | 1,227,149 |
2017-11-09 | $39.64 | $40.22 | $39.36 | $40.01 | $38.98 | 2,912,580 |
2017-11-08 | $39.27 | $39.94 | $39.13 | $39.88 | $38.85 | 1,579,648 |
2017-11-07 | $39.67 | $39.77 | $39.30 | $39.43 | $38.41 | 2,191,507 |
2017-11-06 | $39.10 | $39.57 | $38.95 | $39.53 | $38.51 | 2,208,418 |
2017-11-03 | $39.01 | $39.38 | $38.95 | $39.09 | $38.08 | 2,483,764 |
2017-11-02 | $40.19 | $40.19 | $38.76 | $39.01 | $38.00 | 8,304,998 |
2017-11-01 | $39.76 | $40.01 | $39.72 | $39.98 | $38.95 | 4,125,610 |
2017-10-31 | $39.54 | $39.83 | $39.37 | $39.76 | $38.73 | 4,936,126 |
2017-10-30 | $39.25 | $39.66 | $39.19 | $39.27 | $38.25 | 2,193,424 |
2017-10-27 | $39.25 | $39.41 | $39.00 | $39.36 | $38.34 | 2,293,555 |
2017-10-26 | $38.88 | $39.30 | $38.87 | $39.25 | $38.24 | 2,103,257 |
2017-10-25 | $39.02 | $39.24 | $38.55 | $38.73 | $37.73 | 3,123,775 |
2017-10-24 | $38.62 | $38.99 | $38.60 | $38.97 | $37.96 | 3,208,934 |
2017-10-23 | $38.65 | $38.84 | $38.53 | $38.55 | $37.55 | 1,756,183 |
2017-10-20 | $38.38 | $38.66 | $38.03 | $38.53 | $37.53 | 2,634,832 |
2017-10-19 | $37.50 | $38.21 | $37.42 | $38.17 | $37.18 | 2,616,840 |
2017-10-18 | $37.51 | $37.66 | $37.35 | $37.54 | $36.57 | 1,129,756 |
2017-10-17 | $37.56 | $37.61 | $37.39 | $37.44 | $36.47 | 627,352 |
2017-10-16 | $37.55 | $37.76 | $37.38 | $37.46 | $36.49 | 1,665,371 |
2017-10-13 | $37.65 | $37.71 | $37.42 | $37.42 | $36.45 | 675,075 |
2017-10-12 | $37.50 | $37.62 | $37.40 | $37.46 | $36.49 | 851,385 |
2017-10-11 | $37.37 | $37.74 | $37.33 | $37.51 | $36.54 | 1,567,973 |
2017-10-10 | $37.50 | $37.56 | $37.14 | $37.34 | $36.37 | 1,241,320 |
2017-10-09 | $37.50 | $37.61 | $37.27 | $37.38 | $36.41 | 910,325 |
2017-10-06 | $37.32 | $37.46 | $37.20 | $37.39 | $36.42 | 1,330,981 |
2017-10-05 | $37.50 | $37.53 | $37.20 | $37.27 | $36.31 | 1,458,507 |
2017-10-04 | $37.15 | $37.41 | $37.02 | $37.38 | $36.41 | 2,425,671 |
2017-10-03 | $37.25 | $37.25 | $36.56 | $37.09 | $36.13 | 5,259,976 |
2017-10-02 | $36.70 | $36.92 | $36.47 | $36.70 | $35.75 | 2,430,640 |
2017-09-29 | $36.36 | $36.65 | $36.32 | $36.54 | $35.60 | 5,588,902 |
2017-09-28 | $35.69 | $36.19 | $35.67 | $36.17 | $35.24 | 5,991,836 |
2017-09-27 | $35.57 | $35.78 | $35.29 | $35.69 | $34.77 | 2,976,253 |
2017-09-26 | $35.32 | $35.55 | $35.17 | $35.44 | $34.52 | 2,435,536 |
2017-09-25 | $35.04 | $35.25 | $34.90 | $35.17 | $34.23 | 2,527,474 |
2017-09-22 | $34.89 | $35.13 | $34.69 | $35.01 | $34.07 | 1,214,928 |
2017-09-21 | $34.83 | $34.96 | $34.75 | $34.89 | $33.96 | 1,914,048 |
2017-09-20 | $35.16 | $35.17 | $34.69 | $34.81 | $33.88 | 6,567,529 |
2017-09-19 | $35.02 | $35.22 | $34.89 | $35.12 | $34.18 | 8,440,560 |
2017-09-18 | $34.89 | $35.08 | $34.82 | $34.97 | $34.03 | 4,478,765 |
2017-09-15 | $34.82 | $34.94 | $34.51 | $34.79 | $33.86 | 2,023,496 |
2017-09-14 | $34.75 | $34.96 | $34.55 | $34.81 | $33.88 | 2,126,171 |
2017-09-13 | $35.20 | $35.20 | $34.50 | $34.80 | $33.87 | 2,802,170 |
2017-09-12 | $34.85 | $35.19 | $34.81 | $35.17 | $34.23 | 3,085,420 |
2017-09-11 | $34.62 | $34.81 | $34.48 | $34.78 | $33.85 | 2,711,124 |
2017-09-08 | $34.10 | $34.69 | $34.00 | $34.53 | $33.61 | 3,418,707 |
2017-09-07 | $34.25 | $34.30 | $33.97 | $34.06 | $33.15 | 2,214,998 |
2017-09-06 | $34.17 | $34.24 | $33.93 | $34.16 | $33.25 | 2,607,423 |
2017-09-05 | $34.10 | $34.29 | $33.72 | $33.95 | $33.04 | 1,612,645 |
2017-09-01 | $34.18 | $34.34 | $34.09 | $34.19 | $33.28 | 1,063,533 |
2017-08-31 | $33.65 | $34.10 | $33.55 | $34.09 | $33.18 | 2,830,914 |
2017-08-30 | $33.32 | $33.66 | $33.32 | $33.55 | $32.65 | 3,256,766 |
2017-08-29 | $33.22 | $33.60 | $33.10 | $33.34 | $32.45 | 3,618,404 |
2017-08-28 | $33.61 | $33.64 | $33.30 | $33.41 | $32.52 | 2,515,885 |
2017-08-25 | $33.16 | $33.60 | $33.16 | $33.51 | $32.61 | 1,344,698 |
2017-08-24 | $33.51 | $33.51 | $33.17 | $33.17 | $32.28 | 1,580,616 |
2017-08-23 | $33.50 | $33.62 | $33.17 | $33.26 | $32.37 | 3,151,120 |
2017-08-22 | $33.60 | $33.71 | $33.36 | $33.66 | $32.76 | 1,951,467 |
2017-08-21 | $33.50 | $33.73 | $33.41 | $33.62 | $32.72 | 1,550,735 |
2017-08-18 | $33.93 | $33.93 | $33.54 | $33.60 | $32.70 | 2,987,342 |
2017-08-17 | $34.50 | $34.60 | $33.92 | $33.93 | $33.02 | 1,875,388 |
2017-08-16 | $34.31 | $34.64 | $34.31 | $34.58 | $33.66 | 696,598 |
2017-08-15 | $34.52 | $34.84 | $34.38 | $34.47 | $33.55 | 1,146,223 |
2017-08-14 | $34.30 | $34.67 | $34.30 | $34.57 | $33.65 | 680,384 |
2017-08-11 | $33.96 | $34.23 | $33.73 | $34.09 | $33.18 | 1,413,262 |
2017-08-10 | $34.47 | $34.56 | $33.98 | $33.98 | $33.07 | 2,054,641 |
2017-08-09 | $34.59 | $34.85 | $34.53 | $34.70 | $33.77 | 1,191,823 |
2017-08-08 | $34.66 | $35.10 | $34.62 | $34.68 | $33.75 | 1,303,057 |
2017-08-07 | $34.99 | $34.99 | $34.66 | $34.79 | $33.86 | 1,013,373 |
2017-08-04 | $34.63 | $34.88 | $34.41 | $34.82 | $33.89 | 1,457,713 |
2017-08-03 | $34.41 | $34.52 | $34.32 | $34.47 | $33.55 | 2,068,310 |
2017-08-02 | $34.19 | $34.62 | $34.19 | $34.54 | $33.62 | 1,617,979 |
2017-08-01 | $34.06 | $34.44 | $33.94 | $34.42 | $33.50 | 1,505,118 |
2017-07-31 | $34.07 | $34.15 | $33.76 | $33.87 | $32.96 | 2,427,264 |
2017-07-28 | $34.11 | $34.29 | $33.73 | $33.97 | $33.06 | 2,628,639 |
2017-07-27 | $34.32 | $34.47 | $34.13 | $34.20 | $33.29 | 1,336,312 |
2017-07-26 | $34.51 | $34.52 | $34.14 | $34.30 | $33.38 | 2,110,340 |
2017-07-25 | $34.38 | $34.61 | $34.23 | $34.56 | $33.64 | 1,642,473 |
2017-07-24 | $34.39 | $34.39 | $34.18 | $34.22 | $33.31 | 3,734,624 |
2017-07-21 | $34.06 | $34.61 | $34.06 | $34.36 | $33.44 | 3,666,814 |
2017-07-20 | $34.42 | $34.51 | $33.88 | $34.03 | $33.12 | 2,688,048 |
2017-07-19 | $34.21 | $34.52 | $34.21 | $34.42 | $33.50 | 2,517,918 |
2017-07-18 | $34.43 | $34.46 | $33.84 | $34.12 | $33.21 | 4,256,033 |
2017-07-17 | $34.50 | $34.72 | $34.43 | $34.55 | $33.63 | 1,204,166 |
2017-07-14 | $34.50 | $34.68 | $34.43 | $34.55 | $33.63 | 1,173,002 |
2017-07-13 | $34.39 | $34.65 | $34.33 | $34.49 | $33.57 | 2,450,308 |
2017-07-12 | $34.64 | $34.88 | $34.22 | $34.43 | $33.51 | 2,862,195 |
2017-07-11 | $34.44 | $34.51 | $34.07 | $34.38 | $33.46 | 4,241,080 |
2017-07-10 | $34.33 | $34.75 | $34.19 | $34.68 | $33.75 | 4,175,604 |
2017-07-07 | $33.72 | $34.46 | $33.69 | $34.34 | $33.42 | 6,899,568 |
2017-07-06 | $33.70 | $33.78 | $33.55 | $33.59 | $32.69 | 4,342,059 |
2017-07-05 | $33.82 | $33.97 | $33.60 | $33.91 | $33.00 | 5,323,541 |
2017-07-03 | $34.09 | $34.19 | $33.82 | $33.82 | $32.92 | 1,916,865 |
2017-06-30 | $33.55 | $34.15 | $33.50 | $33.94 | $33.03 | 3,082,477 |
2017-06-29 | $34.05 | $34.07 | $33.33 | $33.40 | $32.51 | 4,341,124 |
2017-06-28 | $33.61 | $34.10 | $33.55 | $34.05 | $33.14 | 3,841,746 |
2017-06-27 | $33.69 | $33.89 | $33.48 | $33.49 | $32.59 | 2,339,834 |
2017-06-26 | $33.69 | $33.80 | $33.57 | $33.74 | $32.81 | 2,056,134 |
2017-06-23 | $33.57 | $33.79 | $33.43 | $33.59 | $32.66 | 2,365,837 |
2017-06-22 | $33.66 | $33.80 | $33.55 | $33.56 | $32.63 | 3,097,939 |
2017-06-21 | $33.96 | $34.20 | $33.76 | $33.85 | $32.91 | 2,868,556 |
2017-06-20 | $34.25 | $34.42 | $33.89 | $34.00 | $33.06 | 5,638,473 |
2017-06-19 | $33.70 | $34.01 | $33.61 | $33.88 | $32.94 | 3,311,961 |
2017-06-16 | $33.49 | $33.59 | $33.29 | $33.56 | $32.63 | 2,555,244 |
2017-06-15 | $33.73 | $33.92 | $33.46 | $33.64 | $32.71 | 3,596,395 |
2017-06-14 | $33.78 | $34.23 | $33.65 | $34.00 | $33.06 | 7,042,931 |
2017-06-13 | $33.24 | $33.74 | $33.11 | $33.72 | $32.79 | 6,320,181 |
2017-06-12 | $33.00 | $33.30 | $32.99 | $33.15 | $32.23 | 1,669,467 |
2017-06-09 | $32.97 | $33.16 | $32.81 | $33.03 | $32.12 | 6,585,260 |
2017-06-08 | $33.00 | $33.19 | $32.82 | $32.97 | $32.06 | 2,914,863 |
2017-06-07 | $32.92 | $33.12 | $32.87 | $32.98 | $32.07 | 5,871,173 |
2017-06-06 | $32.87 | $33.03 | $32.65 | $32.87 | $31.96 | 1,992,479 |
2017-06-05 | $33.30 | $33.36 | $32.95 | $32.99 | $32.08 | 1,832,758 |
2017-06-02 | $32.87 | $33.41 | $32.86 | $33.33 | $32.41 | 3,417,790 |
2017-06-01 | $32.46 | $32.86 | $32.32 | $32.86 | $31.95 | 1,822,284 |
2017-05-31 | $32.64 | $32.64 | $32.22 | $32.41 | $31.51 | 2,470,984 |
2017-05-30 | $32.59 | $32.67 | $32.33 | $32.50 | $31.60 | 2,046,476 |
2017-05-26 | $32.68 | $32.85 | $32.59 | $32.60 | $31.70 | 1,381,930 |
2017-05-25 | $32.98 | $33.07 | $32.65 | $32.79 | $31.88 | 2,397,575 |
2017-05-24 | $32.67 | $32.88 | $32.44 | $32.84 | $31.93 | 3,049,356 |
2017-05-23 | $33.36 | $33.44 | $32.67 | $32.73 | $31.83 | 4,715,768 |
2017-05-22 | $33.10 | $33.19 | $32.99 | $33.10 | $32.19 | 1,985,259 |
2017-05-19 | $32.58 | $33.08 | $32.54 | $32.97 | $32.06 | 1,535,034 |
2017-05-18 | $32.10 | $32.61 | $32.02 | $32.46 | $31.56 | 3,002,419 |
2017-05-17 | $32.63 | $32.76 | $32.16 | $32.19 | $31.30 | 2,286,429 |
2017-05-16 | $32.88 | $32.97 | $32.67 | $32.94 | $32.03 | 3,141,232 |
2017-05-15 | $32.51 | $32.84 | $32.43 | $32.79 | $31.88 | 1,380,294 |
2017-05-12 | $32.60 | $32.60 | $32.39 | $32.43 | $31.53 | 1,028,951 |
2017-05-11 | $32.55 | $32.68 | $32.26 | $32.65 | $31.75 | 1,166,633 |
2017-05-10 | $32.60 | $32.69 | $32.42 | $32.63 | $31.73 | 1,454,568 |
2017-05-09 | $32.27 | $32.68 | $32.27 | $32.63 | $31.73 | 2,352,905 |
2017-05-08 | $32.28 | $32.32 | $32.06 | $32.19 | $31.30 | 1,294,926 |
2017-05-05 | $32.33 | $32.34 | $32.02 | $32.26 | $31.37 | 1,490,387 |
2017-05-04 | $32.12 | $32.19 | $32.01 | $32.15 | $31.26 | 1,136,797 |
2017-05-03 | $32.04 | $32.24 | $31.86 | $32.02 | $31.14 | 1,907,244 |
2017-05-02 | $32.31 | $32.31 | $32.00 | $32.06 | $31.17 | 5,784,910 |
2017-05-01 | $32.40 | $32.50 | $32.22 | $32.31 | $31.42 | 1,488,579 |
2017-04-28 | $32.71 | $32.71 | $32.13 | $32.33 | $31.44 | 2,546,272 |
2017-04-27 | $32.65 | $32.78 | $32.42 | $32.71 | $31.81 | 2,568,553 |
2017-04-26 | $32.23 | $32.75 | $32.11 | $32.59 | $31.69 | 5,154,325 |
2017-04-25 | $32.25 | $32.27 | $31.89 | $32.21 | $31.32 | 5,453,607 |
2017-04-24 | $32.61 | $32.72 | $32.11 | $32.32 | $31.43 | 2,082,705 |
2017-04-21 | $32.14 | $32.28 | $31.93 | $32.23 | $31.34 | 2,646,245 |
2017-04-20 | $32.63 | $32.68 | $31.92 | $32.16 | $31.27 | 5,502,492 |
2017-04-19 | $32.53 | $32.64 | $32.32 | $32.40 | $31.50 | 2,137,842 |
2017-04-18 | $32.14 | $32.57 | $32.05 | $32.43 | $31.53 | 4,052,262 |
2017-04-17 | $31.93 | $32.31 | $31.90 | $32.29 | $31.40 | 2,769,292 |
2017-04-13 | $31.81 | $32.18 | $31.77 | $31.82 | $30.94 | 1,777,785 |
2017-04-12 | $32.08 | $32.12 | $31.82 | $31.91 | $31.03 | 1,700,316 |
2017-04-11 | $31.80 | $32.21 | $31.74 | $32.19 | $31.30 | 2,244,978 |
2017-04-10 | $31.66 | $32.09 | $31.65 | $31.77 | $30.89 | 2,229,551 |
2017-04-07 | $31.67 | $31.84 | $31.63 | $31.65 | $30.78 | 2,242,994 |
2017-04-06 | $31.56 | $31.94 | $31.55 | $31.75 | $30.87 | 3,717,928 |
2017-04-05 | $31.86 | $32.10 | $31.53 | $31.59 | $30.72 | 2,525,450 |
2017-04-04 | $31.71 | $31.86 | $31.61 | $31.71 | $30.83 | 1,640,906 |
2017-04-03 | $32.05 | $32.17 | $31.68 | $31.81 | $30.93 | 2,648,372 |
2017-03-31 | $31.98 | $32.06 | $31.87 | $31.98 | $31.10 | 1,160,997 |
2017-03-30 | $31.95 | $32.07 | $31.81 | $31.99 | $31.11 | 1,324,643 |
2017-03-29 | $31.77 | $32.02 | $31.69 | $31.93 | $31.05 | 1,368,741 |
2017-03-28 | $31.53 | $31.96 | $31.53 | $31.89 | $31.01 | 1,622,276 |
2017-03-27 | $31.35 | $31.71 | $31.19 | $31.64 | $30.77 | 1,418,159 |
2017-03-24 | $31.79 | $31.90 | $31.53 | $31.69 | $30.81 | 2,284,816 |
2017-03-23 | $31.56 | $31.95 | $31.47 | $31.71 | $30.80 | 2,684,125 |
2017-03-22 | $31.61 | $31.62 | $31.19 | $31.56 | $30.66 | 6,477,229 |
2017-03-21 | $32.29 | $32.29 | $31.58 | $31.67 | $30.76 | 5,706,147 |
2017-03-20 | $32.33 | $32.34 | $32.08 | $32.22 | $31.30 | 1,453,904 |
2017-03-17 | $32.58 | $32.58 | $32.20 | $32.36 | $31.43 | 3,415,914 |
2017-03-16 | $32.04 | $32.65 | $31.98 | $32.52 | $31.59 | 3,282,474 |
2017-03-15 | $31.63 | $32.04 | $31.50 | $31.93 | $31.02 | 3,733,372 |
2017-03-14 | $31.65 | $31.69 | $31.29 | $31.54 | $30.64 | 2,122,352 |
2017-03-13 | $31.92 | $31.96 | $31.63 | $31.72 | $30.81 | 2,691,283 |
2017-03-10 | $31.68 | $32.09 | $31.67 | $31.91 | $31.00 | 2,743,751 |
2017-03-09 | $31.62 | $31.85 | $31.21 | $31.44 | $30.54 | 2,287,722 |
2017-03-08 | $31.26 | $31.72 | $31.26 | $31.61 | $30.70 | 3,726,673 |
2017-03-07 | $31.08 | $31.35 | $31.03 | $31.22 | $30.33 | 3,274,587 |
2017-03-06 | $31.05 | $31.17 | $30.86 | $31.06 | $30.17 | 1,433,091 |
2017-03-03 | $31.03 | $31.21 | $30.89 | $31.20 | $30.31 | 1,828,445 |
2017-03-02 | $31.30 | $31.34 | $31.05 | $31.12 | $30.23 | 1,138,139 |
2017-03-01 | $30.75 | $31.46 | $30.75 | $31.26 | $30.36 | 4,318,492 |
2017-02-28 | $30.57 | $30.67 | $30.36 | $30.47 | $29.60 | 1,496,328 |
2017-02-27 | $30.03 | $30.65 | $29.99 | $30.60 | $29.72 | 4,469,577 |
2017-02-24 | $29.76 | $30.07 | $29.60 | $30.07 | $29.21 | 2,058,850 |
2017-02-23 | $30.18 | $30.22 | $29.74 | $29.91 | $29.05 | 1,715,298 |
2017-02-22 | $30.27 | $30.31 | $29.97 | $30.03 | $29.17 | 2,869,040 |
2017-02-21 | $29.76 | $29.96 | $29.62 | $29.92 | $29.06 | 1,311,765 |
2017-02-17 | $29.50 | $29.57 | $29.33 | $29.55 | $28.70 | 1,174,972 |
2017-02-16 | $29.70 | $29.90 | $29.49 | $29.58 | $28.73 | 1,588,991 |
2017-02-15 | $29.39 | $29.83 | $29.21 | $29.74 | $28.89 | 1,224,967 |
2017-02-14 | $29.50 | $29.57 | $29.27 | $29.41 | $28.57 | 1,018,119 |
2017-02-13 | $29.75 | $29.83 | $29.56 | $29.60 | $28.75 | 1,764,384 |
2017-02-10 | $29.25 | $29.70 | $29.19 | $29.65 | $28.80 | 1,748,460 |
2017-02-09 | $28.99 | $29.19 | $28.74 | $29.14 | $28.31 | 1,694,594 |
2017-02-08 | $28.75 | $29.02 | $28.70 | $29.00 | $28.17 | 1,913,784 |
2017-02-07 | $28.98 | $29.02 | $28.70 | $28.86 | $28.03 | 974,674 |
2017-02-06 | $28.99 | $29.13 | $28.85 | $28.88 | $28.05 | 2,505,786 |
2017-02-03 | $29.13 | $29.14 | $28.93 | $29.10 | $28.27 | 1,049,229 |
2017-02-02 | $28.91 | $29.13 | $28.75 | $28.90 | $28.07 | 1,639,487 |
2017-02-01 | $28.95 | $29.09 | $28.69 | $28.89 | $28.06 | 2,896,612 |
2017-01-31 | $29.12 | $29.13 | $28.71 | $28.92 | $28.09 | 2,319,615 |
2017-01-30 | $29.29 | $29.29 | $28.76 | $29.20 | $28.36 | 3,015,091 |
2017-01-27 | $29.81 | $29.81 | $29.26 | $29.34 | $28.50 | 2,795,646 |
2017-01-26 | $29.73 | $30.14 | $29.68 | $29.72 | $28.87 | 4,407,774 |
2017-01-25 | $29.20 | $29.81 | $29.20 | $29.65 | $28.80 | 4,026,435 |
2017-01-24 | $28.43 | $29.11 | $28.34 | $29.03 | $28.20 | 5,811,745 |
2017-01-23 | $27.84 | $27.99 | $27.77 | $27.91 | $27.11 | 2,256,822 |
2017-01-20 | $27.79 | $27.86 | $27.65 | $27.79 | $26.99 | 1,875,880 |
2017-01-19 | $28.01 | $28.16 | $27.62 | $27.63 | $26.84 | 2,224,229 |
2017-01-18 | $27.96 | $28.05 | $27.78 | $27.95 | $27.15 | 3,341,967 |
2017-01-17 | $27.93 | $28.14 | $27.79 | $27.94 | $27.14 | 2,079,668 |
2017-01-13 | $27.95 | $28.21 | $27.95 | $28.06 | $27.26 | 1,289,489 |
2017-01-12 | $27.94 | $27.99 | $27.45 | $27.97 | $27.17 | 2,844,492 |
2017-01-11 | $27.84 | $28.06 | $27.67 | $28.00 | $27.20 | 1,848,027 |
2017-01-10 | $27.68 | $27.97 | $27.63 | $27.83 | $27.03 | 1,795,323 |
2017-01-09 | $27.67 | $27.72 | $27.47 | $27.62 | $26.83 | 1,782,045 |
2017-01-06 | $28.16 | $28.25 | $27.71 | $27.74 | $26.95 | 1,677,407 |
2017-01-05 | $28.17 | $28.34 | $27.98 | $28.19 | $27.38 | 1,656,544 |
2017-01-04 | $27.82 | $28.30 | $27.82 | $28.24 | $27.43 | 2,259,119 |
2017-01-03 | $27.71 | $27.84 | $27.32 | $27.68 | $26.89 | 3,181,823 |
2016-12-30 | $27.77 | $27.84 | $27.40 | $27.48 | $26.69 | 2,032,587 |
2016-12-29 | $27.76 | $27.96 | $27.69 | $27.73 | $26.94 | 1,815,985 |
2016-12-28 | $28.11 | $28.17 | $27.69 | $27.75 | $26.96 | 3,116,234 |
2016-12-27 | $27.85 | $28.10 | $27.76 | $28.06 | $27.26 | 1,349,537 |
2016-12-23 | $27.91 | $27.96 | $27.74 | $27.81 | $27.01 | 1,154,346 |
2016-12-22 | $28.24 | $28.30 | $27.85 | $27.87 | $27.07 | 1,114,697 |
2016-12-21 | $28.11 | $28.39 | $28.08 | $28.28 | $27.47 | 895,125 |
2016-12-20 | $28.16 | $28.29 | $28.05 | $28.13 | $27.29 | 1,163,053 |
2016-12-19 | $28.20 | $28.48 | $28.00 | $28.09 | $27.26 | 3,982,816 |
2016-12-16 | $27.84 | $28.18 | $27.72 | $27.99 | $27.16 | 3,082,174 |
2016-12-15 | $28.20 | $28.60 | $27.69 | $27.78 | $26.95 | 5,516,009 |
2016-12-14 | $28.76 | $28.85 | $28.12 | $28.15 | $27.31 | 4,564,289 |
2016-12-13 | $28.96 | $28.98 | $28.63 | $28.77 | $27.91 | 3,024,230 |
2016-12-12 | $28.72 | $28.83 | $28.57 | $28.76 | $27.91 | 2,757,597 |
2016-12-09 | $29.03 | $29.03 | $28.59 | $28.81 | $27.95 | 4,955,679 |
2016-12-08 | $28.66 | $29.26 | $28.51 | $29.08 | $28.22 | 3,121,237 |
2016-12-07 | $27.88 | $28.61 | $27.81 | $28.55 | $27.70 | 3,182,575 |
2016-12-06 | $27.61 | $27.89 | $27.45 | $27.86 | $27.03 | 2,464,910 |
2016-12-05 | $27.20 | $27.48 | $27.01 | $27.40 | $26.59 | 3,351,873 |
2016-12-02 | $26.96 | $27.25 | $26.89 | $27.04 | $26.24 | 2,756,853 |
2016-12-01 | $27.30 | $27.52 | $26.92 | $27.01 | $26.21 | 4,205,823 |
2016-11-30 | $27.99 | $28.03 | $27.34 | $27.37 | $26.56 | 3,045,268 |
2016-11-29 | $27.72 | $28.04 | $27.70 | $27.93 | $27.10 | 2,509,286 |
2016-11-28 | $27.93 | $27.93 | $27.57 | $27.72 | $26.90 | 2,190,210 |
2016-11-25 | $27.83 | $28.08 | $27.80 | $28.01 | $27.18 | 543,028 |
2016-11-23 | $27.60 | $27.85 | $27.56 | $27.79 | $26.96 | 1,698,208 |
2016-11-22 | $27.63 | $27.72 | $27.50 | $27.62 | $26.80 | 2,003,634 |
2016-11-21 | $27.52 | $27.69 | $27.23 | $27.59 | $26.77 | 2,115,621 |
2016-11-18 | $27.34 | $27.48 | $27.29 | $27.45 | $26.63 | 1,788,985 |
2016-11-17 | $27.05 | $27.42 | $27.03 | $27.34 | $26.53 | 3,089,547 |
2016-11-16 | $26.80 | $26.88 | $26.69 | $26.77 | $25.97 | 2,890,187 |
2016-11-15 | $26.92 | $27.13 | $26.67 | $26.96 | $26.16 | 2,287,645 |
2016-11-14 | $26.62 | $26.92 | $26.60 | $26.90 | $26.10 | 2,912,188 |
2016-11-11 | $26.35 | $26.69 | $26.32 | $26.53 | $25.74 | 4,639,829 |
2016-11-10 | $26.02 | $26.51 | $26.01 | $26.42 | $25.63 | 7,184,968 |
2016-11-09 | $25.33 | $26.05 | $25.16 | $25.91 | $25.14 | 9,626,788 |
2016-11-08 | $25.57 | $25.88 | $25.35 | $25.73 | $24.97 | 4,017,404 |
2016-11-07 | $25.92 | $26.04 | $25.81 | $25.93 | $25.16 | 1,891,715 |
2016-11-04 | $25.27 | $25.98 | $25.17 | $25.54 | $24.78 | 4,184,760 |
2016-11-03 | $25.35 | $25.44 | $25.16 | $25.20 | $24.45 | 1,618,287 |
2016-11-02 | $25.41 | $25.56 | $25.18 | $25.32 | $24.57 | 1,921,706 |
2016-11-01 | $25.70 | $25.88 | $25.28 | $25.48 | $24.72 | 1,763,404 |
2016-10-31 | $25.70 | $25.89 | $25.70 | $25.78 | $25.01 | 1,428,530 |
2016-10-28 | $25.42 | $25.88 | $25.42 | $25.67 | $24.91 | 2,855,420 |
2016-10-27 | $25.96 | $26.03 | $25.35 | $25.39 | $24.64 | 4,385,600 |
2016-10-26 | $25.81 | $26.09 | $25.74 | $25.87 | $25.10 | 3,642,049 |
2016-10-25 | $26.49 | $26.51 | $25.90 | $25.94 | $25.17 | 2,831,981 |
2016-10-24 | $26.72 | $26.90 | $26.70 | $26.71 | $25.92 | 1,991,975 |
2016-10-21 | $26.39 | $26.61 | $26.33 | $26.54 | $25.75 | 2,342,922 |
2016-10-20 | $26.72 | $26.79 | $26.50 | $26.61 | $25.82 | 2,951,656 |
2016-10-19 | $26.98 | $27.05 | $26.70 | $26.97 | $26.17 | 3,054,960 |
2016-10-18 | $26.92 | $27.07 | $26.79 | $26.91 | $26.11 | 2,402,090 |
2016-10-17 | $26.56 | $26.96 | $26.56 | $26.75 | $25.95 | 2,108,971 |
2016-10-14 | $26.86 | $27.12 | $26.76 | $26.76 | $25.96 | 3,046,434 |
2016-10-13 | $26.87 | $26.91 | $26.62 | $26.75 | $25.95 | 3,535,443 |
2016-10-12 | $27.00 | $27.26 | $26.92 | $27.09 | $26.28 | 2,349,564 |
2016-10-11 | $27.28 | $27.28 | $26.85 | $26.99 | $26.19 | 2,495,372 |
2016-10-10 | $27.40 | $27.57 | $27.33 | $27.35 | $26.54 | 1,609,826 |
2016-10-07 | $27.66 | $27.83 | $27.20 | $27.22 | $26.41 | 2,951,164 |
2016-10-06 | $27.34 | $27.74 | $27.26 | $27.68 | $26.86 | 1,201,549 |
2016-10-05 | $27.36 | $27.61 | $27.35 | $27.43 | $26.61 | 1,658,820 |
2016-10-04 | $27.39 | $27.60 | $27.18 | $27.24 | $26.43 | 1,947,875 |
2016-10-03 | $27.44 | $27.52 | $27.29 | $27.40 | $26.59 | 1,311,109 |
2016-09-30 | $27.49 | $27.65 | $27.32 | $27.55 | $26.73 | 1,274,418 |
2016-09-29 | $27.68 | $27.85 | $27.35 | $27.41 | $26.60 | 2,155,975 |
2016-09-28 | $27.56 | $27.76 | $27.50 | $27.73 | $26.91 | 1,487,798 |
2016-09-27 | $27.36 | $27.68 | $27.26 | $27.55 | $26.73 | 1,134,230 |
2016-09-26 | $27.42 | $27.62 | $27.35 | $27.45 | $26.63 | 1,738,149 |
2016-09-23 | $27.68 | $27.87 | $27.60 | $27.62 | $26.77 | 1,756,944 |
2016-09-22 | $27.62 | $27.87 | $27.62 | $27.73 | $26.88 | 2,989,137 |
2016-09-21 | $27.14 | $27.45 | $26.95 | $27.40 | $26.56 | 3,725,491 |
2016-09-20 | $27.46 | $27.50 | $27.00 | $27.15 | $26.32 | 6,297,628 |
2016-09-19 | $27.48 | $27.89 | $27.43 | $27.52 | $26.68 | 4,124,276 |
2016-09-16 | $27.56 | $27.70 | $27.20 | $27.27 | $26.44 | 1,826,197 |
2016-09-15 | $27.49 | $27.75 | $27.39 | $27.65 | $26.80 | 2,625,140 |
2016-09-14 | $27.54 | $27.74 | $27.34 | $27.50 | $26.66 | 2,723,663 |
2016-09-13 | $27.91 | $28.09 | $27.36 | $27.50 | $26.66 | 3,253,250 |
2016-09-12 | $27.66 | $28.17 | $27.48 | $28.07 | $27.21 | 3,197,161 |
2016-09-09 | $28.62 | $28.73 | $27.62 | $27.75 | $26.90 | 3,312,870 |
2016-09-08 | $29.07 | $29.12 | $28.87 | $28.88 | $28.00 | 1,886,741 |
2016-09-07 | $28.99 | $29.26 | $28.80 | $29.16 | $28.27 | 2,551,600 |
2016-09-06 | $29.03 | $29.16 | $28.78 | $28.94 | $28.05 | 1,364,652 |
2016-09-02 | $29.02 | $29.26 | $28.87 | $28.97 | $28.08 | 1,415,048 |
2016-09-01 | $29.12 | $29.19 | $28.74 | $28.90 | $28.02 | 2,333,017 |
2016-08-31 | $29.12 | $29.18 | $28.89 | $29.04 | $28.15 | 1,978,329 |
2016-08-30 | $29.07 | $29.18 | $28.97 | $29.16 | $28.27 | 2,312,170 |
2016-08-29 | $28.90 | $29.19 | $28.90 | $29.02 | $28.13 | 1,093,499 |
2016-08-26 | $29.23 | $29.36 | $28.69 | $28.88 | $28.00 | 3,671,792 |
2016-08-25 | $29.10 | $29.31 | $29.04 | $29.19 | $28.30 | 1,324,780 |
2016-08-24 | $29.45 | $29.52 | $29.08 | $29.14 | $28.25 | 2,255,724 |
2016-08-23 | $28.93 | $29.60 | $28.87 | $29.49 | $28.59 | 4,582,618 |
2016-08-22 | $28.38 | $28.77 | $28.38 | $28.74 | $27.86 | 1,794,618 |
2016-08-19 | $28.53 | $28.69 | $28.49 | $28.61 | $27.73 | 1,316,718 |
2016-08-18 | $28.64 | $28.71 | $28.44 | $28.64 | $27.76 | 1,267,417 |
2016-08-17 | $28.76 | $28.82 | $28.39 | $28.58 | $27.71 | 1,177,662 |
2016-08-16 | $28.94 | $29.01 | $28.78 | $28.87 | $27.99 | 1,322,848 |
2016-08-15 | $28.83 | $29.18 | $28.57 | $29.00 | $28.11 | 2,507,115 |
2016-08-12 | $28.84 | $28.91 | $28.55 | $28.72 | $27.84 | 2,586,012 |
2016-08-11 | $28.89 | $29.02 | $28.72 | $28.88 | $28.00 | 1,141,723 |
2016-08-10 | $28.85 | $28.91 | $28.61 | $28.74 | $27.86 | 1,701,431 |
2016-08-09 | $28.77 | $28.92 | $28.70 | $28.84 | $27.96 | 1,663,169 |
2016-08-08 | $28.86 | $29.17 | $28.78 | $28.82 | $27.94 | 3,243,764 |
2016-08-05 | $28.82 | $29.01 | $28.75 | $28.94 | $28.05 | 1,212,389 |
2016-08-04 | $28.71 | $28.83 | $28.36 | $28.65 | $27.77 | 2,139,491 |
2016-08-03 | $28.53 | $28.88 | $28.47 | $28.79 | $27.91 | 1,619,895 |
2016-08-02 | $28.93 | $29.06 | $28.52 | $28.60 | $27.72 | 1,779,605 |
2016-08-01 | $28.92 | $29.08 | $28.76 | $29.02 | $28.13 | 2,331,216 |
2016-07-29 | $29.55 | $29.61 | $28.93 | $28.95 | $28.06 | 5,166,605 |
2016-07-28 | $29.54 | $29.66 | $29.45 | $29.58 | $28.67 | 2,097,813 |
2016-07-27 | $29.76 | $30.00 | $29.43 | $29.55 | $28.65 | 2,535,192 |
2016-07-26 | $29.46 | $29.71 | $29.38 | $29.71 | $28.80 | 4,182,881 |
2016-07-25 | $29.46 | $29.62 | $29.33 | $29.49 | $28.59 | 2,451,936 |
2016-07-22 | $29.35 | $29.50 | $29.12 | $29.44 | $28.54 | 1,587,067 |
2016-07-21 | $29.45 | $29.53 | $29.18 | $29.36 | $28.46 | 1,982,419 |
2016-07-20 | $29.26 | $29.52 | $29.19 | $29.45 | $28.55 | 1,059,476 |
2016-07-19 | $29.31 | $29.39 | $29.16 | $29.21 | $28.32 | 1,461,794 |
2016-07-18 | $29.17 | $29.34 | $29.08 | $29.30 | $28.40 | 1,050,534 |
2016-07-15 | $29.23 | $29.25 | $28.98 | $29.17 | $28.28 | 1,824,459 |
2016-07-14 | $29.44 | $29.49 | $29.15 | $29.16 | $28.27 | 1,915,733 |
2016-07-13 | $29.35 | $29.45 | $29.10 | $29.23 | $28.34 | 3,103,453 |
2016-07-12 | $29.34 | $29.48 | $29.22 | $29.28 | $28.38 | 2,875,960 |
2016-07-11 | $29.18 | $29.39 | $29.17 | $29.24 | $28.34 | 5,134,119 |
2016-07-08 | $28.56 | $29.18 | $28.56 | $29.14 | $28.25 | 9,737,465 |
2016-07-07 | $28.20 | $28.49 | $28.17 | $28.35 | $27.48 | 3,934,788 |
2016-07-06 | $27.57 | $28.19 | $27.51 | $28.18 | $27.32 | 3,964,351 |
2016-07-05 | $27.75 | $27.88 | $27.36 | $27.65 | $26.80 | 4,457,859 |
2016-07-01 | $27.67 | $28.15 | $27.55 | $27.87 | $27.02 | 2,622,246 |
2016-06-30 | $27.10 | $27.65 | $27.04 | $27.65 | $26.80 | 4,543,199 |
2016-06-29 | $26.86 | $27.29 | $26.68 | $27.18 | $26.35 | 4,226,586 |
2016-06-28 | $26.23 | $26.69 | $26.23 | $26.62 | $25.81 | 3,299,649 |
2016-06-27 | $26.53 | $26.58 | $25.79 | $26.04 | $25.24 | 8,714,230 |
2016-06-24 | $26.65 | $27.17 | $26.58 | $26.78 | $25.96 | 7,243,114 |
2016-06-23 | $27.53 | $27.67 | $27.36 | $27.66 | $26.81 | 2,778,538 |
2016-06-22 | $27.20 | $27.68 | $27.20 | $27.27 | $26.44 | 2,536,169 |
2016-06-21 | $27.85 | $27.93 | $27.12 | $27.38 | $26.54 | 3,337,013 |
2016-06-20 | $27.53 | $27.84 | $27.50 | $27.52 | $26.65 | 2,753,670 |
2016-06-17 | $27.06 | $27.40 | $26.94 | $27.26 | $26.40 | 2,154,979 |
2016-06-16 | $27.05 | $27.06 | $26.67 | $27.02 | $26.17 | 2,863,819 |
2016-06-15 | $26.95 | $27.27 | $26.85 | $27.02 | $26.17 | 2,668,649 |
2016-06-14 | $27.07 | $27.16 | $26.69 | $26.86 | $26.01 | 3,526,471 |
2016-06-13 | $27.37 | $27.61 | $27.07 | $27.10 | $26.24 | 3,130,405 |
2016-06-10 | $27.87 | $28.00 | $27.54 | $27.62 | $26.75 | 2,461,431 |
2016-06-09 | $28.13 | $28.19 | $28.02 | $28.13 | $27.24 | 2,600,626 |
2016-06-08 | $27.94 | $28.35 | $27.94 | $28.26 | $27.37 | 5,771,680 |
2016-06-07 | $27.53 | $28.22 | $27.51 | $27.97 | $27.09 | 3,678,605 |
2016-06-06 | $27.59 | $27.65 | $27.36 | $27.52 | $26.65 | 3,230,773 |
2016-06-03 | $27.48 | $27.60 | $27.11 | $27.51 | $26.64 | 3,316,514 |
2016-06-02 | $27.59 | $27.61 | $27.38 | $27.61 | $26.74 | 5,980,032 |
2016-06-01 | $27.45 | $27.75 | $27.31 | $27.70 | $26.82 | 1,730,436 |
2016-05-31 | $27.78 | $27.78 | $27.47 | $27.59 | $26.72 | 5,175,234 |
2016-05-27 | $27.81 | $27.81 | $27.43 | $27.62 | $26.75 | 1,726,767 |
2016-05-26 | $27.42 | $27.61 | $27.35 | $27.46 | $26.59 | 2,609,226 |
2016-05-25 | $27.54 | $27.93 | $27.38 | $27.42 | $26.55 | 2,636,248 |
2016-05-24 | $26.78 | $27.58 | $26.68 | $27.48 | $26.61 | 9,191,217 |
2016-05-23 | $26.70 | $26.74 | $26.41 | $26.47 | $25.63 | 3,131,883 |
2016-05-20 | $26.44 | $26.71 | $26.36 | $26.66 | $25.82 | 2,562,127 |
2016-05-19 | $26.09 | $26.28 | $25.92 | $26.21 | $25.38 | 3,562,626 |
2016-05-18 | $26.52 | $26.66 | $26.13 | $26.31 | $25.48 | 3,458,929 |
2016-05-17 | $26.35 | $26.73 | $26.26 | $26.39 | $25.56 | 4,853,690 |
2016-05-16 | $26.06 | $26.54 | $26.06 | $26.44 | $25.60 | 2,700,957 |
2016-05-13 | $26.25 | $26.54 | $26.14 | $26.22 | $25.39 | 3,086,246 |
2016-05-12 | $26.45 | $26.58 | $26.16 | $26.32 | $25.49 | 3,280,520 |
2016-05-11 | $26.60 | $26.68 | $26.33 | $26.36 | $25.53 | 1,842,114 |
2016-05-10 | $26.51 | $26.68 | $26.44 | $26.65 | $25.81 | 1,736,328 |
2016-05-09 | $26.26 | $26.61 | $26.25 | $26.49 | $25.65 | 1,659,320 |
2016-05-06 | $26.08 | $26.46 | $26.05 | $26.36 | $25.53 | 2,909,656 |
2016-05-05 | $26.35 | $26.47 | $26.18 | $26.24 | $25.41 | 3,587,787 |
2016-05-04 | $26.14 | $26.43 | $26.05 | $26.33 | $25.50 | 3,038,920 |
2016-05-03 | $26.76 | $26.79 | $26.28 | $26.43 | $25.59 | 2,559,589 |
2016-05-02 | $26.70 | $26.96 | $26.51 | $26.91 | $26.06 | 2,805,170 |
2016-04-29 | $26.76 | $26.78 | $26.27 | $26.59 | $25.75 | 2,888,095 |
2016-04-28 | $27.85 | $27.85 | $26.71 | $26.79 | $25.94 | 3,301,660 |
2016-04-27 | $27.72 | $27.88 | $27.55 | $27.80 | $26.92 | 2,223,925 |
2016-04-26 | $27.52 | $27.77 | $27.42 | $27.69 | $26.81 | 1,323,682 |
2016-04-25 | $27.56 | $27.65 | $27.31 | $27.47 | $26.60 | 2,049,165 |
2016-04-22 | $27.68 | $27.94 | $27.47 | $27.63 | $26.76 | 2,006,358 |
2016-04-21 | $27.90 | $28.10 | $27.65 | $27.70 | $26.82 | 6,229,851 |
2016-04-20 | $27.65 | $28.00 | $27.46 | $27.81 | $26.93 | 2,767,972 |
2016-04-19 | $27.70 | $28.07 | $27.37 | $27.66 | $26.79 | 4,205,978 |
2016-04-18 | $27.64 | $27.88 | $27.59 | $27.85 | $26.97 | 2,216,582 |
2016-04-15 | $27.75 | $27.83 | $27.63 | $27.82 | $26.94 | 1,356,688 |
2016-04-14 | $27.86 | $27.93 | $27.69 | $27.76 | $26.88 | 1,448,058 |
2016-04-13 | $27.50 | $27.90 | $27.38 | $27.86 | $26.98 | 3,122,321 |
2016-04-12 | $27.10 | $27.34 | $27.04 | $27.29 | $26.43 | 1,717,674 |
2016-04-11 | $27.32 | $27.50 | $27.09 | $27.12 | $26.26 | 1,647,398 |
2016-04-08 | $27.25 | $27.38 | $27.07 | $27.12 | $26.26 | 1,323,239 |
2016-04-07 | $27.04 | $27.27 | $26.88 | $27.01 | $26.16 | 1,784,613 |
2016-04-06 | $26.67 | $27.19 | $26.67 | $27.14 | $26.28 | 1,591,333 |
2016-04-05 | $26.38 | $26.83 | $26.30 | $26.60 | $25.76 | 4,979,073 |
2016-04-04 | $27.14 | $27.14 | $26.44 | $26.64 | $25.80 | 3,314,285 |
2016-04-01 | $26.88 | $27.11 | $26.78 | $27.09 | $26.23 | 1,335,925 |
2016-03-31 | $26.84 | $27.16 | $26.78 | $27.08 | $26.22 | 2,325,519 |
2016-03-30 | $27.21 | $27.34 | $26.85 | $26.86 | $26.01 | 3,367,734 |
2016-03-29 | $26.56 | $27.15 | $26.48 | $27.09 | $26.23 | 4,833,009 |
2016-03-28 | $26.25 | $26.50 | $26.08 | $26.41 | $25.57 | 3,407,531 |
2016-03-24 | $26.08 | $26.23 | $25.94 | $26.20 | $25.37 | 1,909,010 |
2016-03-23 | $26.40 | $26.49 | $26.10 | $26.11 | $25.28 | 3,567,667 |
2016-03-22 | $26.41 | $26.67 | $26.34 | $26.51 | $25.64 | 3,139,484 |
2016-03-21 | $26.82 | $26.91 | $26.39 | $26.53 | $25.66 | 3,096,283 |
2016-03-18 | $26.52 | $26.97 | $26.52 | $26.84 | $25.96 | 3,434,858 |
2016-03-17 | $26.02 | $26.60 | $25.97 | $26.49 | $25.62 | 2,554,783 |
2016-03-16 | $25.55 | $26.16 | $25.54 | $26.10 | $25.24 | 4,105,124 |
2016-03-15 | $25.79 | $25.86 | $25.66 | $25.75 | $24.90 | 2,518,465 |
2016-03-14 | $25.91 | $26.03 | $25.74 | $25.95 | $25.10 | 2,187,307 |
2016-03-11 | $25.58 | $26.06 | $25.46 | $26.03 | $25.17 | 3,646,415 |
2016-03-10 | $25.54 | $25.71 | $25.00 | $25.34 | $24.51 | 2,421,585 |
2016-03-09 | $25.37 | $25.51 | $25.09 | $25.44 | $24.60 | 1,887,079 |
2016-03-08 | $25.63 | $25.77 | $25.13 | $25.23 | $24.40 | 4,930,227 |
2016-03-07 | $25.44 | $25.80 | $25.32 | $25.72 | $24.87 | 2,804,691 |
2016-03-04 | $25.70 | $25.84 | $25.46 | $25.60 | $24.76 | 3,423,160 |
2016-03-03 | $25.40 | $25.72 | $25.25 | $25.70 | $24.85 | 2,386,743 |
2016-03-02 | $25.11 | $25.38 | $25.09 | $25.38 | $24.55 | 3,765,621 |
2016-03-01 | $24.68 | $25.22 | $24.61 | $25.16 | $24.33 | 3,143,141 |
2016-02-29 | $24.60 | $24.89 | $24.48 | $24.49 | $23.68 | 3,543,676 |
2016-02-26 | $24.73 | $24.83 | $24.51 | $24.63 | $23.82 | 7,283,287 |
2016-02-25 | $24.15 | $24.56 | $24.03 | $24.54 | $23.73 | 6,285,311 |
2016-02-24 | $23.64 | $24.15 | $23.44 | $24.11 | $23.32 | 4,611,839 |
2016-02-23 | $23.72 | $23.97 | $23.54 | $23.89 | $23.10 | 3,353,643 |
2016-02-22 | $23.41 | $23.74 | $23.41 | $23.71 | $22.93 | 1,540,036 |
2016-02-19 | $23.11 | $23.35 | $22.99 | $23.24 | $22.48 | 2,482,899 |
2016-02-18 | $23.41 | $23.41 | $22.97 | $23.20 | $22.44 | 2,654,088 |
2016-02-17 | $23.27 | $23.52 | $23.13 | $23.34 | $22.57 | 3,071,644 |
2016-02-16 | $22.91 | $23.17 | $22.64 | $23.14 | $22.38 | 2,514,147 |
2016-02-12 | $22.05 | $22.63 | $22.05 | $22.58 | $21.84 | 3,738,881 |
2016-02-11 | $22.14 | $22.35 | $21.61 | $21.86 | $21.14 | 5,797,676 |
2016-02-10 | $22.41 | $22.86 | $22.28 | $22.54 | $21.80 | 3,257,016 |
2016-02-09 | $21.96 | $22.49 | $21.85 | $22.31 | $21.58 | 6,194,594 |
2016-02-08 | $22.66 | $22.75 | $21.88 | $22.21 | $21.48 | 4,923,693 |
2016-02-05 | $23.61 | $23.76 | $22.93 | $22.99 | $22.23 | 3,572,066 |
2016-02-04 | $23.42 | $24.03 | $23.42 | $23.67 | $22.89 | 2,627,216 |
2016-02-03 | $23.63 | $23.76 | $22.88 | $23.46 | $22.69 | 4,731,012 |
2016-02-02 | $23.87 | $24.01 | $23.43 | $23.51 | $22.74 | 5,472,822 |
2016-02-01 | $24.16 | $24.35 | $24.03 | $24.12 | $23.33 | 3,974,752 |
2016-01-29 | $23.82 | $24.38 | $23.82 | $24.33 | $23.53 | 4,760,738 |
2016-01-28 | $23.87 | $24.16 | $23.54 | $23.64 | $22.86 | 6,248,654 |
2016-01-27 | $23.92 | $24.07 | $23.48 | $23.61 | $22.83 | 4,315,228 |
2016-01-26 | $23.42 | $24.04 | $23.13 | $23.96 | $23.17 | 5,531,374 |
2016-01-25 | $23.85 | $23.85 | $23.18 | $23.26 | $22.50 | 3,686,860 |
2016-01-22 | $23.61 | $24.34 | $23.45 | $23.92 | $23.13 | 6,654,554 |
2016-01-21 | $23.03 | $23.70 | $22.94 | $23.26 | $22.50 | 4,088,364 |
2016-01-20 | $22.81 | $23.25 | $22.11 | $22.98 | $22.22 | 10,048,336 |
2016-01-19 | $23.67 | $23.81 | $22.98 | $23.24 | $22.48 | 5,329,851 |
2016-01-15 | $23.01 | $23.66 | $22.79 | $23.47 | $22.70 | 4,944,033 |
2016-01-14 | $23.87 | $24.08 | $23.35 | $23.67 | $22.89 | 4,305,592 |
2016-01-13 | $24.74 | $24.98 | $23.72 | $23.81 | $23.03 | 11,774,732 |
2016-01-12 | $24.46 | $24.77 | $24.04 | $24.54 | $23.73 | 4,703,550 |
2016-01-11 | $24.19 | $24.46 | $23.98 | $24.27 | $23.47 | 5,658,567 |
2016-01-08 | $24.86 | $24.86 | $24.12 | $24.13 | $23.34 | 6,532,440 |
2016-01-07 | $25.29 | $25.47 | $24.62 | $24.68 | $23.87 | 7,675,611 |
2016-01-06 | $25.89 | $26.23 | $25.55 | $25.75 | $24.90 | 6,751,103 |
2016-01-05 | $26.34 | $26.57 | $26.13 | $26.36 | $25.49 | 3,519,657 |
2016-01-04 | $26.64 | $26.75 | $26.07 | $26.29 | $25.43 | 5,917,249 |
2015-12-31 | $27.23 | $27.44 | $27.10 | $27.10 | $26.21 | 1,334,544 |
2015-12-30 | $27.56 | $27.65 | $27.33 | $27.35 | $26.45 | 1,811,993 |
2015-12-29 | $27.49 | $27.70 | $27.36 | $27.54 | $26.63 | 1,299,389 |
2015-12-28 | $27.30 | $27.46 | $27.09 | $27.38 | $26.48 | 1,202,029 |
2015-12-24 | $27.30 | $27.61 | $27.30 | $27.45 | $26.55 | 561,660 |
2015-12-23 | $27.32 | $27.47 | $27.20 | $27.40 | $26.47 | 2,149,236 |
2015-12-22 | $26.93 | $27.24 | $26.64 | $27.18 | $26.26 | 4,094,999 |
2015-12-21 | $26.69 | $27.11 | $26.60 | $26.86 | $25.95 | 4,417,961 |
2015-12-18 | $27.09 | $27.13 | $26.52 | $26.52 | $25.62 | 4,290,929 |
2015-12-17 | $27.81 | $27.85 | $27.07 | $27.07 | $26.15 | 3,040,507 |
2015-12-16 | $27.28 | $27.77 | $27.28 | $27.69 | $26.75 | 4,311,739 |
2015-12-15 | $26.92 | $27.22 | $26.84 | $27.04 | $26.12 | 3,200,171 |
2015-12-14 | $27.06 | $27.17 | $26.61 | $26.76 | $25.85 | 3,449,545 |
2015-12-11 | $27.08 | $27.40 | $27.01 | $27.08 | $26.16 | 3,221,879 |
2015-12-10 | $27.37 | $27.69 | $27.23 | $27.48 | $26.55 | 1,459,282 |
2015-12-09 | $27.82 | $28.01 | $27.20 | $27.28 | $26.36 | 2,979,727 |
2015-12-08 | $28.10 | $28.35 | $27.76 | $27.92 | $26.97 | 3,831,206 |
2015-12-07 | $28.48 | $28.56 | $28.28 | $28.49 | $27.53 | 1,624,799 |
2015-12-04 | $28.09 | $28.62 | $27.95 | $28.57 | $27.60 | 3,246,444 |
2015-12-03 | $28.53 | $28.58 | $27.81 | $27.98 | $27.03 | 2,933,505 |
2015-12-02 | $29.00 | $29.00 | $28.33 | $28.48 | $27.52 | 3,265,313 |
2015-12-01 | $28.57 | $29.02 | $28.55 | $28.97 | $27.99 | 1,483,357 |
2015-11-30 | $28.90 | $28.97 | $28.54 | $28.56 | $27.59 | 2,362,283 |
2015-11-27 | $28.86 | $28.96 | $28.73 | $28.84 | $27.86 | 1,729,216 |
2015-11-25 | $28.54 | $28.88 | $28.53 | $28.84 | $27.86 | 2,581,736 |
2015-11-24 | $28.09 | $28.66 | $28.07 | $28.57 | $27.60 | 2,308,247 |
2015-11-23 | $28.04 | $28.46 | $28.04 | $28.25 | $27.29 | 3,983,655 |
2015-11-20 | $28.05 | $28.21 | $27.92 | $28.12 | $27.17 | 2,207,624 |
2015-11-19 | $27.90 | $28.10 | $27.84 | $27.97 | $27.02 | 1,783,484 |
2015-11-18 | $27.49 | $27.92 | $27.39 | $27.91 | $26.97 | 2,789,689 |
2015-11-17 | $27.63 | $27.78 | $27.34 | $27.42 | $26.49 | 3,233,129 |
2015-11-16 | $26.76 | $27.45 | $26.75 | $27.44 | $26.51 | 2,095,560 |
2015-11-13 | $27.03 | $27.29 | $26.80 | $26.81 | $25.90 | 2,360,967 |
2015-11-12 | $27.52 | $27.63 | $27.03 | $27.11 | $26.19 | 4,518,746 |
2015-11-11 | $27.52 | $27.93 | $27.41 | $27.75 | $26.81 | 2,971,413 |
2015-11-10 | $26.77 | $27.52 | $26.74 | $27.44 | $26.51 | 7,351,080 |
2015-11-09 | $27.15 | $27.19 | $26.52 | $26.76 | $25.85 | 5,649,676 |
2015-11-06 | $27.06 | $27.35 | $26.92 | $27.19 | $26.27 | 5,580,969 |
2015-11-05 | $27.46 | $27.46 | $26.94 | $27.26 | $26.34 | 2,302,732 |
2015-11-04 | $27.55 | $27.69 | $27.34 | $27.39 | $26.46 | 3,740,947 |
2015-11-03 | $27.33 | $27.68 | $27.09 | $27.49 | $26.56 | 4,288,737 |
2015-11-02 | $27.18 | $27.50 | $27.15 | $27.42 | $26.49 | 1,765,583 |
2015-10-30 | $26.96 | $27.44 | $26.83 | $27.19 | $26.27 | 2,349,761 |
2015-10-29 | $27.40 | $27.40 | $26.75 | $26.95 | $26.04 | 4,275,867 |
2015-10-28 | $27.11 | $27.69 | $27.03 | $27.55 | $26.62 | 3,565,860 |
2015-10-27 | $27.60 | $27.60 | $26.93 | $27.17 | $26.25 | 2,924,680 |
2015-10-26 | $27.99 | $28.07 | $27.40 | $27.76 | $26.82 | 5,074,092 |
2015-10-23 | $27.94 | $28.01 | $27.46 | $27.91 | $26.97 | 3,644,678 |
2015-10-22 | $27.85 | $28.01 | $27.20 | $27.78 | $26.84 | 7,399,020 |
2015-10-21 | $28.09 | $28.13 | $27.75 | $27.89 | $26.95 | 2,876,106 |
2015-10-20 | $27.50 | $28.08 | $27.48 | $27.88 | $26.94 | 5,037,199 |
2015-10-19 | $27.22 | $27.59 | $27.22 | $27.51 | $26.58 | 5,116,558 |
2015-10-16 | $27.23 | $27.45 | $27.01 | $27.37 | $26.44 | 4,942,406 |
2015-10-15 | $26.90 | $27.26 | $26.64 | $27.22 | $26.30 | 3,442,693 |
2015-10-14 | $27.49 | $27.52 | $26.71 | $26.86 | $25.95 | 7,920,368 |
2015-10-13 | $27.78 | $28.19 | $27.48 | $27.55 | $26.62 | 4,852,248 |
2015-10-12 | $27.89 | $27.99 | $27.59 | $27.94 | $26.99 | 1,219,691 |
2015-10-09 | $27.90 | $27.92 | $27.62 | $27.85 | $26.91 | 2,751,030 |
2015-10-08 | $27.48 | $28.00 | $27.46 | $27.88 | $26.94 | 4,711,619 |
2015-10-07 | $27.15 | $27.59 | $27.08 | $27.59 | $26.66 | 3,297,462 |
2015-10-06 | $27.41 | $27.58 | $26.91 | $26.95 | $26.04 | 3,339,600 |
2015-10-05 | $26.77 | $27.49 | $26.76 | $27.43 | $26.50 | 4,056,755 |
2015-10-02 | $26.10 | $26.61 | $25.87 | $26.59 | $25.69 | 4,868,645 |
2015-10-01 | $26.11 | $26.50 | $26.00 | $26.45 | $25.55 | 5,243,140 |
2015-09-30 | $25.96 | $26.16 | $25.66 | $26.10 | $25.22 | 5,033,791 |
2015-09-29 | $26.23 | $26.34 | $25.50 | $25.71 | $24.84 | 9,136,067 |
2015-09-28 | $27.14 | $27.26 | $25.94 | $26.15 | $25.26 | 11,341,198 |
2015-09-25 | $27.43 | $27.68 | $27.23 | $27.35 | $26.42 | 3,358,644 |
2015-09-24 | $26.84 | $27.26 | $26.61 | $27.21 | $26.27 | 3,277,908 |
2015-09-23 | $27.14 | $27.43 | $27.07 | $27.14 | $26.20 | 2,136,701 |
2015-09-22 | $27.51 | $27.51 | $26.83 | $27.13 | $26.19 | 5,652,869 |
2015-09-21 | $28.24 | $28.53 | $27.67 | $27.80 | $26.84 | 5,393,285 |
2015-09-18 | $28.23 | $28.54 | $27.99 | $28.09 | $27.12 | 5,942,388 |
2015-09-17 | $28.38 | $29.21 | $28.37 | $28.66 | $27.67 | 4,532,263 |
2015-09-16 | $28.30 | $28.45 | $28.11 | $28.42 | $27.44 | 5,100,882 |
2015-09-15 | $28.35 | $28.41 | $28.12 | $28.30 | $27.32 | 2,435,127 |
2015-09-14 | $28.37 | $28.37 | $28.07 | $28.24 | $27.26 | 1,569,647 |
2015-09-11 | $27.83 | $28.33 | $27.82 | $28.31 | $27.33 | 2,161,560 |
2015-09-10 | $27.75 | $28.01 | $27.43 | $27.89 | $26.93 | 4,309,112 |
2015-09-09 | $28.61 | $28.72 | $27.99 | $28.05 | $27.08 | 5,227,990 |
2015-09-08 | $27.98 | $28.40 | $27.81 | $28.35 | $27.37 | 2,541,364 |
BTC iShares U.S. Home Construction ETF (ITB) News Headlines
Recent BTC iShares U.S. Home Construction ETF (ITB) News
Similar Companies to BTC iShares U.S. Home Construction ETF (ITB) 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 | -- | -- | -- |