SPDR S&P Bank ETF (KBE) Exchange: NYSE ARCA
Data as of June 25, 2025
$53.41 ($0.33) 0.62%
SPDR S&P Bank ETF - Daily Information
Click for more stock information on SPDR S&P Bank ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $53.36 |
Previous Close | $53.41 |
High | $53.62 |
Low | $53.18 |
Adjusted Open | $53.36 |
Previous Adjusted Close | $53.41 |
Adjusted High | $53.62 |
Adjusted Low | $53.18 |
About SPDR S&P Bank ETF (KBE)
In seeking to track the performance of the S&P Banks Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the banks segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The banks segment of the S&P TMI comprises the following sub-industries: Asset Management & Custody Banks, Diversified Banks, Regional Banks, Other Diversified Financial Services, and Thrifts & Mortgage Finance. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Asset Management & Custody Banks, Diversified Banks, Regional Banks, Other Diversified Financial Services, and Thrifts & Mortgage Finance sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization above $2 billion with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) above 100%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $1 billion or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 90 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Bank ETF (KBE)
Historical Stock Data for SPDR S&P Bank ETF (KBE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-20 | $53.36 | $53.62 | $53.18 | $53.41 | $53.41 | 2,502,978 |
2025-06-18 | $52.38 | $53.51 | $52.23 | $53.08 | $53.08 | 1,263,474 |
2025-06-17 | $52.71 | $53.07 | $52.26 | $52.39 | $52.39 | 1,620,756 |
2025-06-16 | $53.45 | $53.77 | $53.00 | $53.08 | $53.08 | 1,210,619 |
2025-06-13 | $53.44 | $53.63 | $52.75 | $52.87 | $52.87 | 1,972,402 |
2025-06-12 | $53.97 | $54.25 | $53.52 | $54.21 | $54.21 | 1,098,681 |
2025-06-11 | $55.01 | $55.30 | $54.23 | $54.40 | $54.40 | 1,685,482 |
2025-06-10 | $54.45 | $55.17 | $54.29 | $54.88 | $54.88 | 1,349,531 |
2025-06-09 | $54.37 | $54.85 | $54.17 | $54.36 | $54.36 | 1,488,058 |
2025-06-06 | $53.75 | $54.18 | $53.52 | $54.11 | $54.11 | 1,314,132 |
2025-06-05 | $53.14 | $53.30 | $52.54 | $52.94 | $52.94 | 1,335,359 |
2025-06-04 | $53.58 | $53.85 | $52.99 | $53.01 | $53.01 | 1,443,624 |
2025-06-03 | $52.66 | $53.74 | $52.53 | $53.61 | $53.61 | 1,661,311 |
2025-06-02 | $52.98 | $53.08 | $52.09 | $52.84 | $52.84 | 1,262,763 |
2025-05-30 | $53.34 | $53.46 | $52.88 | $53.20 | $53.20 | 1,547,473 |
2025-05-29 | $53.31 | $53.56 | $52.94 | $53.56 | $53.56 | 1,270,099 |
2025-05-28 | $53.78 | $54.04 | $53.07 | $53.11 | $53.11 | 1,990,390 |
2025-05-27 | $53.32 | $53.93 | $52.76 | $53.91 | $53.91 | 1,567,863 |
2025-05-23 | $51.79 | $52.91 | $51.72 | $52.68 | $52.68 | 939,574 |
2025-05-22 | $52.61 | $53.31 | $52.52 | $52.90 | $52.90 | 1,124,640 |
2025-05-21 | $54.13 | $54.33 | $52.83 | $52.86 | $52.86 | 2,221,036 |
2025-05-20 | $54.94 | $55.00 | $54.58 | $54.79 | $54.79 | 1,860,683 |
2025-05-19 | $54.55 | $55.00 | $54.33 | $55.00 | $55.00 | 1,362,434 |
2025-05-16 | $55.08 | $55.33 | $54.77 | $55.17 | $55.17 | 1,643,204 |
2025-05-15 | $54.80 | $55.22 | $54.60 | $55.09 | $55.09 | 1,209,997 |
2025-05-14 | $55.11 | $55.35 | $54.85 | $54.99 | $54.99 | 1,506,325 |
2025-05-13 | $55.19 | $55.49 | $54.84 | $55.27 | $55.27 | 1,723,479 |
2025-05-12 | $54.95 | $55.44 | $54.69 | $54.96 | $54.96 | 2,100,861 |
2025-05-09 | $53.04 | $53.14 | $52.51 | $52.67 | $52.67 | 915,208 |
2025-05-08 | $52.38 | $53.31 | $52.26 | $52.91 | $52.91 | 1,152,624 |
2025-05-07 | $52.11 | $52.43 | $51.64 | $51.88 | $51.88 | 1,371,166 |
2025-05-06 | $51.62 | $52.22 | $51.35 | $51.68 | $51.68 | 829,190 |
2025-05-05 | $51.86 | $52.85 | $51.77 | $52.21 | $52.21 | 899,645 |
2025-05-02 | $51.95 | $52.57 | $51.55 | $52.38 | $52.38 | 1,357,074 |
2025-05-01 | $50.67 | $51.58 | $50.20 | $51.13 | $51.13 | 1,552,622 |
2025-04-30 | $50.02 | $50.80 | $49.55 | $50.63 | $50.63 | 1,288,365 |
2025-04-29 | $50.44 | $51.20 | $49.96 | $51.03 | $51.03 | 1,263,649 |
2025-04-28 | $50.43 | $50.79 | $50.00 | $50.57 | $50.57 | 956,121 |
2025-04-25 | $50.34 | $50.62 | $49.97 | $50.30 | $50.30 | 1,879,884 |
2025-04-24 | $49.72 | $50.83 | $49.43 | $50.73 | $50.73 | 1,075,351 |
2025-04-23 | $50.27 | $51.53 | $49.56 | $49.86 | $49.86 | 2,530,758 |
2025-04-22 | $47.83 | $49.08 | $47.75 | $48.96 | $48.96 | 1,998,430 |
2025-04-21 | $47.65 | $47.84 | $46.91 | $47.42 | $47.42 | 1,622,625 |
2025-04-17 | $47.72 | $48.42 | $47.72 | $48.09 | $48.09 | 5,444,276 |
2025-04-16 | $47.78 | $48.30 | $47.20 | $47.77 | $47.77 | 2,421,165 |
2025-04-15 | $47.45 | $48.56 | $47.38 | $47.91 | $47.91 | 1,399,151 |
2025-04-14 | $47.24 | $47.50 | $46.23 | $47.26 | $47.26 | 2,172,584 |
2025-04-11 | $46.07 | $46.78 | $45.01 | $46.46 | $46.46 | 2,749,269 |
2025-04-10 | $48.06 | $48.06 | $45.09 | $46.31 | $46.31 | 4,422,422 |
2025-04-09 | $45.16 | $49.88 | $44.34 | $49.21 | $49.21 | 5,872,552 |
2025-04-08 | $48.24 | $48.51 | $45.08 | $45.85 | $45.85 | 4,547,940 |
2025-04-07 | $45.11 | $48.77 | $44.50 | $46.38 | $46.38 | 3,463,493 |
2025-04-04 | $46.56 | $46.95 | $44.85 | $46.58 | $46.58 | 4,667,483 |
2025-04-03 | $50.94 | $51.19 | $48.56 | $48.62 | $48.62 | 4,408,062 |
2025-04-02 | $52.06 | $53.57 | $52.02 | $53.52 | $53.52 | 4,289,508 |
2025-04-01 | $52.66 | $53.03 | $51.99 | $52.73 | $52.73 | 1,910,877 |
2025-03-31 | $52.00 | $53.20 | $51.73 | $52.96 | $52.96 | 1,636,871 |
2025-03-28 | $53.42 | $53.87 | $52.15 | $52.52 | $52.52 | 1,906,837 |
2025-03-27 | $54.02 | $54.19 | $53.40 | $53.61 | $53.61 | 3,342,048 |
2025-03-26 | $54.45 | $55.01 | $53.82 | $54.04 | $54.04 | 1,996,302 |
2025-03-25 | $54.45 | $54.71 | $54.18 | $54.25 | $54.25 | 881,639 |
2025-03-24 | $53.81 | $54.53 | $53.65 | $54.33 | $54.33 | 1,264,515 |
2025-03-21 | $52.94 | $53.61 | $52.64 | $53.29 | $53.29 | 5,607,018 |
2025-03-20 | $53.16 | $54.20 | $53.15 | $53.39 | $53.39 | 2,020,602 |
2025-03-19 | $53.26 | $54.17 | $53.01 | $53.67 | $53.67 | 2,190,104 |
2025-03-18 | $53.04 | $53.33 | $52.64 | $53.10 | $53.10 | 2,263,314 |
2025-03-17 | $52.66 | $53.38 | $52.54 | $53.16 | $53.16 | 2,739,151 |
2025-03-14 | $51.87 | $52.80 | $51.67 | $52.76 | $52.76 | 2,914,191 |
2025-03-13 | $52.02 | $52.39 | $51.23 | $51.29 | $51.29 | 2,383,800 |
2025-03-12 | $51.96 | $52.26 | $51.14 | $51.81 | $51.81 | 3,426,059 |
2025-03-11 | $51.71 | $52.24 | $50.87 | $51.28 | $51.28 | 4,518,077 |
2025-03-10 | $52.83 | $53.11 | $51.23 | $51.67 | $51.67 | 4,571,417 |
2025-03-07 | $53.57 | $54.01 | $52.55 | $53.74 | $53.74 | 3,359,980 |
2025-03-06 | $53.96 | $54.19 | $53.23 | $53.71 | $53.71 | 2,436,572 |
2025-03-05 | $54.65 | $54.99 | $53.66 | $54.55 | $54.55 | 3,224,986 |
2025-03-04 | $56.01 | $56.07 | $53.86 | $54.55 | $54.55 | 5,252,302 |
2025-03-03 | $57.49 | $57.96 | $56.17 | $56.65 | $56.65 | 2,489,518 |
2025-02-28 | $56.80 | $57.38 | $56.48 | $57.33 | $57.33 | 2,135,358 |
2025-02-27 | $56.41 | $57.16 | $56.27 | $56.46 | $56.46 | 1,323,343 |
2025-02-26 | $56.34 | $56.95 | $55.91 | $56.35 | $56.35 | 3,125,945 |
2025-02-25 | $56.51 | $56.96 | $55.86 | $56.29 | $56.29 | 2,728,290 |
2025-02-24 | $56.91 | $57.09 | $56.04 | $56.19 | $56.19 | 1,353,328 |
2025-02-21 | $58.08 | $58.28 | $56.44 | $56.53 | $56.53 | 2,551,900 |
2025-02-20 | $58.64 | $58.80 | $57.26 | $57.79 | $57.79 | 1,582,031 |
2025-02-19 | $58.63 | $58.99 | $58.36 | $58.75 | $58.75 | 1,446,882 |
2025-02-18 | $58.67 | $59.21 | $58.38 | $59.05 | $59.05 | 3,006,149 |
2025-02-14 | $58.52 | $59.24 | $58.41 | $58.58 | $58.58 | 1,215,540 |
2025-02-13 | $58.22 | $58.47 | $57.87 | $58.43 | $58.43 | 1,275,061 |
2025-02-12 | $58.58 | $58.69 | $58.03 | $58.12 | $58.12 | 1,310,308 |
2025-02-11 | $58.42 | $59.43 | $58.16 | $59.35 | $59.35 | 1,142,636 |
2025-02-10 | $59.45 | $59.48 | $58.55 | $58.62 | $58.62 | 1,013,029 |
2025-02-07 | $59.92 | $59.99 | $58.67 | $59.26 | $59.26 | 1,441,507 |
2025-02-06 | $59.66 | $59.97 | $59.27 | $59.92 | $59.92 | 1,981,023 |
2025-02-05 | $58.95 | $59.42 | $58.47 | $59.38 | $59.38 | 3,610,500 |
2025-02-04 | $57.71 | $58.90 | $57.68 | $58.71 | $58.71 | 2,185,471 |
2025-02-03 | $57.42 | $58.38 | $56.93 | $57.76 | $57.76 | 1,950,456 |
2025-01-31 | $59.17 | $59.48 | $58.57 | $58.87 | $58.87 | 1,664,746 |
2025-01-30 | $58.95 | $59.68 | $58.59 | $59.13 | $59.13 | 1,720,975 |
2025-01-29 | $58.53 | $59.44 | $58.11 | $58.53 | $58.53 | 1,605,102 |
2025-01-28 | $58.68 | $59.11 | $58.21 | $58.64 | $58.64 | 2,111,521 |
2025-01-27 | $58.18 | $59.10 | $58.11 | $58.79 | $58.79 | 1,960,429 |
2025-01-24 | $57.71 | $58.41 | $57.42 | $58.08 | $58.08 | 1,489,402 |
2025-01-23 | $58.02 | $58.28 | $57.55 | $57.81 | $57.81 | 1,765,671 |
2025-01-22 | $58.24 | $58.36 | $57.64 | $57.95 | $57.95 | 2,151,151 |
2025-01-21 | $58.30 | $58.86 | $58.12 | $58.50 | $58.50 | 2,038,163 |
2025-01-17 | $57.46 | $57.96 | $57.28 | $57.86 | $57.86 | 1,991,641 |
2025-01-16 | $57.05 | $57.38 | $56.71 | $57.09 | $57.09 | 3,055,564 |
2025-01-15 | $57.91 | $58.07 | $56.95 | $57.44 | $57.44 | 2,888,391 |
2025-01-14 | $54.86 | $56.02 | $54.68 | $55.98 | $55.98 | 3,427,738 |
2025-01-13 | $53.20 | $54.28 | $53.10 | $54.19 | $54.19 | 2,262,380 |
2025-01-10 | $54.25 | $54.25 | $53.06 | $53.55 | $53.55 | 2,691,674 |
2025-01-08 | $54.90 | $55.42 | $54.51 | $55.21 | $55.21 | 2,071,961 |
2025-01-07 | $56.05 | $56.20 | $54.77 | $55.20 | $55.20 | 1,999,886 |
2025-01-06 | $55.89 | $56.78 | $55.60 | $55.67 | $55.67 | 2,219,991 |
2025-01-03 | $55.05 | $55.70 | $54.31 | $55.65 | $55.65 | 2,039,679 |
2025-01-02 | $55.87 | $56.17 | $54.70 | $54.91 | $54.91 | 2,304,440 |
2024-12-31 | $55.64 | $56.06 | $55.33 | $55.47 | $55.47 | 2,625,359 |
2024-12-30 | $55.26 | $55.78 | $54.82 | $55.49 | $55.49 | 1,771,397 |
2024-12-27 | $55.98 | $56.47 | $55.21 | $55.72 | $55.72 | 1,382,741 |
2024-12-26 | $55.78 | $56.45 | $55.48 | $56.39 | $56.39 | 1,201,490 |
2024-12-24 | $55.71 | $56.13 | $55.49 | $56.08 | $56.08 | 1,565,853 |
2024-12-23 | $55.32 | $55.71 | $55.01 | $55.61 | $55.61 | 2,214,318 |
2024-12-20 | $54.59 | $56.39 | $54.59 | $55.84 | $55.50 | 3,853,756 |
2024-12-19 | $56.18 | $56.67 | $54.87 | $54.95 | $54.62 | 3,935,363 |
2024-12-18 | $58.46 | $58.66 | $55.02 | $55.25 | $54.92 | 5,016,837 |
2024-12-17 | $59.08 | $59.33 | $57.97 | $58.17 | $57.82 | 2,446,975 |
2024-12-16 | $59.05 | $59.44 | $58.71 | $59.40 | $59.04 | 2,694,663 |
2024-12-13 | $59.37 | $59.37 | $58.64 | $59.08 | $58.72 | 1,848,548 |
2024-12-12 | $59.95 | $60.18 | $59.26 | $59.30 | $58.94 | 2,323,081 |
2024-12-11 | $60.16 | $60.42 | $59.79 | $59.95 | $59.59 | 1,656,922 |
2024-12-10 | $60.00 | $60.53 | $59.29 | $59.64 | $59.28 | 2,460,369 |
2024-12-09 | $60.87 | $61.06 | $59.81 | $59.86 | $59.50 | 1,983,513 |
2024-12-06 | $61.03 | $61.18 | $60.19 | $60.78 | $60.41 | 2,323,066 |
2024-12-05 | $61.08 | $61.59 | $60.55 | $60.61 | $60.24 | 1,905,264 |
2024-12-04 | $60.73 | $61.04 | $60.25 | $60.90 | $60.53 | 2,261,674 |
2024-12-03 | $61.42 | $61.59 | $60.58 | $60.76 | $60.39 | 1,629,907 |
2024-12-02 | $61.95 | $62.01 | $60.94 | $61.30 | $60.93 | 2,207,169 |
2024-11-29 | $62.42 | $62.49 | $61.47 | $61.84 | $61.84 | 1,447,714 |
2024-11-27 | $62.54 | $62.96 | $61.97 | $62.01 | $62.01 | 1,682,910 |
2024-11-26 | $62.52 | $62.57 | $61.92 | $62.16 | $62.16 | 1,980,446 |
2024-11-25 | $62.32 | $63.74 | $62.32 | $62.76 | $62.76 | 1,830,487 |
2024-11-22 | $60.16 | $61.72 | $60.16 | $61.63 | $61.63 | 1,971,003 |
2024-11-21 | $59.75 | $60.83 | $59.63 | $60.28 | $60.28 | 2,287,060 |
2024-11-20 | $59.54 | $59.79 | $58.78 | $59.37 | $59.37 | 1,277,031 |
2024-11-19 | $59.00 | $59.85 | $58.91 | $59.59 | $59.59 | 1,749,315 |
2024-11-18 | $59.95 | $60.26 | $59.80 | $59.87 | $59.87 | 1,658,793 |
2024-11-15 | $60.06 | $60.47 | $59.30 | $59.96 | $59.96 | 2,221,738 |
2024-11-14 | $60.55 | $60.73 | $59.65 | $59.91 | $59.91 | 1,615,211 |
2024-11-13 | $61.12 | $61.82 | $60.32 | $60.40 | $60.40 | 1,527,790 |
2024-11-12 | $61.02 | $61.70 | $60.64 | $60.85 | $60.85 | 2,818,045 |
2024-11-11 | $60.52 | $61.87 | $60.32 | $61.21 | $61.21 | 2,097,100 |
2024-11-08 | $59.30 | $59.91 | $58.90 | $59.52 | $59.52 | 2,423,793 |
2024-11-07 | $60.53 | $60.55 | $58.97 | $59.20 | $59.20 | 3,020,380 |
2024-11-06 | $58.48 | $61.25 | $58.48 | $61.19 | $61.19 | 7,398,782 |
2024-11-05 | $53.99 | $54.76 | $53.76 | $54.67 | $54.67 | 1,993,281 |
2024-11-04 | $54.09 | $54.18 | $53.30 | $53.81 | $53.81 | 1,922,576 |
2024-11-01 | $54.99 | $55.14 | $54.10 | $54.21 | $54.21 | 1,383,849 |
2024-10-31 | $55.54 | $55.67 | $54.65 | $54.65 | $54.65 | 1,267,645 |
2024-10-30 | $54.88 | $56.33 | $54.88 | $55.47 | $55.47 | 1,330,788 |
2024-10-29 | $55.07 | $55.23 | $54.78 | $55.01 | $55.01 | 1,175,999 |
2024-10-28 | $54.16 | $55.42 | $54.15 | $55.25 | $55.25 | 3,034,224 |
2024-10-25 | $54.93 | $55.20 | $53.57 | $53.74 | $53.74 | 1,128,572 |
2024-10-24 | $54.62 | $54.80 | $53.90 | $54.73 | $54.73 | 998,377 |
2024-10-23 | $54.29 | $54.75 | $53.90 | $54.49 | $54.49 | 1,236,394 |
2024-10-22 | $54.02 | $54.56 | $53.82 | $54.52 | $54.52 | 1,559,752 |
2024-10-21 | $55.61 | $55.65 | $53.95 | $54.04 | $54.04 | 2,109,957 |
2024-10-18 | $56.32 | $56.38 | $55.56 | $55.62 | $55.62 | 1,298,221 |
2024-10-17 | $55.93 | $56.41 | $55.70 | $56.33 | $56.33 | 2,115,775 |
2024-10-16 | $55.66 | $56.29 | $55.40 | $55.88 | $55.88 | 1,926,306 |
2024-10-15 | $54.79 | $56.15 | $54.53 | $55.10 | $55.10 | 2,596,944 |
2024-10-14 | $54.12 | $54.75 | $53.75 | $54.59 | $54.59 | 1,298,933 |
2024-10-11 | $52.91 | $54.33 | $52.89 | $54.05 | $54.05 | 2,527,906 |
2024-10-10 | $52.25 | $52.67 | $51.95 | $52.48 | $52.48 | 881,530 |
2024-10-09 | $51.90 | $52.91 | $51.71 | $52.57 | $52.57 | 896,374 |
2024-10-08 | $52.19 | $52.38 | $51.81 | $51.98 | $51.98 | 926,533 |
2024-10-07 | $52.08 | $52.30 | $51.65 | $52.05 | $52.05 | 970,159 |
2024-10-04 | $52.25 | $52.66 | $51.91 | $52.35 | $52.35 | 1,083,819 |
2024-10-03 | $51.07 | $51.54 | $50.68 | $51.40 | $51.40 | 987,966 |
2024-10-02 | $51.29 | $51.97 | $51.18 | $51.33 | $51.33 | 837,084 |
2024-10-01 | $52.69 | $52.69 | $51.07 | $51.42 | $51.42 | 2,290,358 |
2024-09-30 | $52.19 | $53.18 | $52.04 | $52.89 | $52.89 | 879,139 |
2024-09-27 | $52.67 | $52.99 | $52.19 | $52.35 | $52.35 | 1,344,337 |
2024-09-26 | $52.40 | $52.59 | $52.06 | $52.30 | $52.30 | 2,101,548 |
2024-09-25 | $52.52 | $52.62 | $51.75 | $51.84 | $51.84 | 1,729,920 |
2024-09-24 | $53.25 | $53.51 | $52.41 | $52.52 | $52.52 | 1,320,908 |
2024-09-23 | $53.51 | $53.82 | $52.96 | $53.21 | $53.21 | 992,713 |
2024-09-20 | $54.28 | $54.35 | $53.67 | $53.72 | $53.39 | 1,562,316 |
2024-09-19 | $54.33 | $54.81 | $53.65 | $54.61 | $54.28 | 1,999,570 |
2024-09-18 | $53.21 | $54.72 | $52.58 | $53.29 | $52.97 | 2,835,958 |
2024-09-17 | $53.04 | $54.00 | $52.79 | $53.08 | $52.76 | 1,832,765 |
2024-09-16 | $52.21 | $52.94 | $51.79 | $52.69 | $52.37 | 1,979,435 |
2024-09-13 | $51.33 | $52.07 | $51.31 | $52.04 | $51.72 | 2,310,256 |
2024-09-12 | $50.71 | $51.05 | $50.21 | $50.80 | $50.49 | 1,314,350 |
2024-09-11 | $50.58 | $50.68 | $49.30 | $50.52 | $50.21 | 1,992,561 |
2024-09-10 | $51.60 | $51.68 | $50.06 | $51.05 | $50.74 | 1,967,167 |
2024-09-09 | $51.41 | $51.78 | $51.06 | $51.49 | $51.18 | 1,671,236 |
2024-09-06 | $52.25 | $52.66 | $50.96 | $51.16 | $50.85 | 1,885,151 |
2024-09-05 | $53.05 | $53.20 | $51.94 | $52.16 | $51.84 | 1,306,203 |
2024-09-04 | $53.03 | $53.46 | $52.39 | $52.66 | $52.34 | 1,296,026 |
2024-09-03 | $53.39 | $54.04 | $52.91 | $53.13 | $52.81 | 1,780,908 |
2024-08-30 | $53.56 | $53.92 | $53.15 | $53.86 | $53.53 | 1,501,378 |
2024-08-29 | $53.55 | $53.80 | $52.81 | $53.37 | $53.05 | 1,333,446 |
2024-08-28 | $52.62 | $53.57 | $52.62 | $53.24 | $52.92 | 1,253,729 |
2024-08-27 | $52.92 | $53.08 | $52.46 | $52.82 | $52.50 | 1,065,355 |
2024-08-26 | $53.87 | $54.08 | $53.12 | $53.21 | $52.89 | 1,394,528 |
2024-08-23 | $51.49 | $54.03 | $51.49 | $53.48 | $53.16 | 2,854,799 |
2024-08-22 | $51.09 | $51.61 | $50.99 | $51.29 | $50.98 | 2,070,644 |
2024-08-21 | $51.09 | $51.21 | $50.59 | $51.07 | $50.76 | 2,022,468 |
2024-08-20 | $51.54 | $51.56 | $50.81 | $50.89 | $50.58 | 1,268,963 |
2024-08-19 | $51.27 | $51.76 | $51.22 | $51.73 | $51.42 | 1,936,762 |
2024-08-16 | $50.35 | $51.51 | $50.35 | $51.26 | $50.95 | 1,293,524 |
2024-08-15 | $50.46 | $51.08 | $50.37 | $50.51 | $50.20 | 1,967,174 |
2024-08-14 | $49.78 | $49.78 | $49.01 | $49.42 | $49.12 | 1,046,879 |
2024-08-13 | $49.35 | $49.60 | $48.65 | $49.48 | $49.18 | 2,272,465 |
2024-08-12 | $49.82 | $50.42 | $48.73 | $48.88 | $48.58 | 1,585,080 |
2024-08-09 | $49.43 | $49.57 | $49.04 | $49.38 | $49.38 | 1,247,501 |
2024-08-08 | $49.30 | $49.56 | $48.88 | $49.48 | $49.48 | 2,059,580 |
2024-08-07 | $49.65 | $49.86 | $48.43 | $48.52 | $48.52 | 1,750,301 |
2024-08-06 | $48.57 | $49.54 | $48.04 | $48.77 | $48.77 | 2,077,598 |
2024-08-05 | $48.09 | $49.12 | $47.02 | $48.51 | $48.51 | 4,369,380 |
2024-08-02 | $50.22 | $50.34 | $49.02 | $49.93 | $49.93 | 5,138,390 |
2024-08-01 | $53.90 | $54.02 | $51.40 | $51.70 | $51.70 | 3,163,808 |
2024-07-31 | $54.22 | $55.05 | $53.72 | $53.95 | $53.95 | 2,474,657 |
2024-07-30 | $53.93 | $54.36 | $53.81 | $54.14 | $54.14 | 1,504,996 |
2024-07-29 | $54.86 | $55.03 | $53.67 | $53.71 | $53.71 | 2,769,372 |
2024-07-26 | $54.20 | $54.81 | $54.17 | $54.71 | $54.71 | 2,324,655 |
2024-07-25 | $52.62 | $54.51 | $52.50 | $53.81 | $53.81 | 2,365,618 |
2024-07-24 | $53.18 | $53.88 | $52.55 | $52.62 | $52.62 | 2,598,229 |
2024-07-23 | $52.56 | $53.86 | $52.33 | $53.54 | $53.54 | 1,632,071 |
2024-07-22 | $51.88 | $52.99 | $51.39 | $52.85 | $52.85 | 1,846,932 |
2024-07-19 | $51.87 | $52.69 | $51.65 | $52.02 | $52.02 | 1,303,723 |
2024-07-18 | $52.35 | $53.57 | $51.67 | $51.96 | $51.96 | 7,982,216 |
2024-07-17 | $51.67 | $53.19 | $51.67 | $52.81 | $52.81 | 6,576,876 |
2024-07-16 | $50.73 | $52.38 | $50.54 | $52.35 | $52.35 | 3,222,647 |
2024-07-15 | $49.60 | $50.71 | $49.39 | $50.30 | $50.30 | 2,550,150 |
2024-07-12 | $49.03 | $49.39 | $48.72 | $48.99 | $48.99 | 2,887,039 |
2024-07-11 | $47.80 | $48.97 | $47.70 | $48.86 | $48.86 | 2,041,978 |
2024-07-10 | $46.26 | $47.18 | $46.20 | $47.15 | $47.15 | 1,659,240 |
2024-07-09 | $45.35 | $46.34 | $45.28 | $46.22 | $46.22 | 1,328,746 |
2024-07-08 | $45.73 | $46.13 | $45.42 | $45.47 | $45.47 | 954,192 |
2024-07-05 | $46.05 | $46.11 | $45.42 | $45.48 | $45.48 | 803,172 |
2024-07-03 | $46.65 | $46.79 | $46.12 | $46.13 | $46.13 | 668,405 |
2024-07-02 | $46.04 | $46.80 | $46.04 | $46.76 | $46.76 | 857,727 |
2024-07-01 | $46.39 | $46.80 | $46.00 | $46.18 | $46.18 | 951,777 |
2024-06-28 | $45.49 | $46.53 | $45.49 | $46.39 | $46.39 | 2,072,562 |
2024-06-27 | $44.63 | $45.23 | $44.48 | $45.22 | $45.22 | 904,253 |
2024-06-26 | $44.56 | $44.87 | $44.28 | $44.77 | $44.77 | 764,802 |
2024-06-25 | $45.10 | $45.32 | $44.72 | $44.76 | $44.76 | 825,690 |
2024-06-24 | $44.59 | $45.68 | $44.55 | $45.31 | $45.31 | 1,435,669 |
2024-06-21 | $44.72 | $44.86 | $44.41 | $44.80 | $44.80 | 1,235,454 |
2024-06-20 | $44.58 | $44.93 | $44.53 | $44.86 | $44.86 | 1,446,559 |
2024-06-18 | $44.48 | $45.00 | $44.40 | $44.77 | $44.77 | 645,203 |
2024-06-17 | $43.83 | $44.63 | $43.64 | $44.61 | $44.61 | 819,255 |
2024-06-14 | $44.03 | $44.29 | $43.68 | $43.94 | $43.94 | 957,344 |
2024-06-13 | $44.90 | $44.95 | $44.21 | $44.51 | $44.51 | 1,374,570 |
2024-06-12 | $45.04 | $45.80 | $44.74 | $45.04 | $45.04 | 2,238,509 |
2024-06-11 | $44.08 | $44.23 | $43.72 | $44.10 | $44.10 | 1,777,953 |
2024-06-10 | $44.49 | $44.62 | $44.08 | $44.49 | $44.49 | 1,607,090 |
2024-06-07 | $44.68 | $45.19 | $44.68 | $45.03 | $45.03 | 742,744 |
2024-06-06 | $45.09 | $45.33 | $44.74 | $45.13 | $45.13 | 3,136,560 |
2024-06-05 | $45.16 | $45.21 | $44.76 | $45.08 | $45.08 | 750,893 |
2024-06-04 | $45.22 | $45.49 | $44.82 | $44.94 | $44.94 | 1,180,160 |
2024-06-03 | $46.47 | $46.70 | $45.35 | $45.69 | $45.69 | 1,135,289 |
2024-05-31 | $45.85 | $46.26 | $45.72 | $46.23 | $46.23 | 1,722,508 |
2024-05-30 | $45.23 | $45.76 | $45.14 | $45.62 | $45.62 | 1,131,666 |
2024-05-29 | $45.14 | $45.14 | $44.62 | $44.93 | $44.93 | 4,397,340 |
2024-05-28 | $46.40 | $46.47 | $45.67 | $45.86 | $45.86 | 1,436,316 |
2024-05-24 | $46.17 | $46.29 | $45.99 | $46.23 | $46.23 | 661,568 |
2024-05-23 | $47.19 | $47.19 | $45.74 | $45.93 | $45.93 | 1,171,768 |
2024-05-22 | $47.36 | $47.54 | $46.79 | $46.96 | $46.96 | 2,492,478 |
2024-05-21 | $47.21 | $47.65 | $47.21 | $47.47 | $47.47 | 911,771 |
2024-05-20 | $47.98 | $48.06 | $47.26 | $47.28 | $47.28 | 1,175,452 |
2024-05-17 | $47.82 | $48.10 | $47.73 | $47.93 | $47.93 | 1,117,583 |
2024-05-16 | $47.83 | $48.11 | $47.70 | $47.72 | $47.72 | 1,335,023 |
2024-05-15 | $48.01 | $48.32 | $47.57 | $47.89 | $47.89 | 1,408,342 |
2024-05-14 | $47.37 | $47.67 | $47.24 | $47.64 | $47.64 | 1,121,042 |
2024-05-13 | $47.51 | $47.68 | $47.10 | $47.10 | $47.10 | 1,020,176 |
2024-05-10 | $47.47 | $47.55 | $47.03 | $47.34 | $47.34 | 1,129,716 |
2024-05-09 | $47.06 | $47.39 | $46.92 | $47.36 | $47.36 | 1,258,061 |
2024-05-08 | $46.46 | $47.09 | $46.32 | $47.05 | $47.05 | 1,374,161 |
2024-05-07 | $47.04 | $47.30 | $46.78 | $46.82 | $46.82 | 1,862,168 |
2024-05-06 | $46.68 | $47.05 | $46.47 | $46.89 | $46.89 | 966,284 |
2024-05-03 | $46.56 | $46.88 | $46.27 | $46.39 | $46.39 | 1,920,450 |
2024-05-02 | $45.77 | $45.91 | $45.36 | $45.86 | $45.86 | 1,295,452 |
2024-05-01 | $44.72 | $46.12 | $44.72 | $45.27 | $45.27 | 3,171,865 |
2024-04-30 | $44.79 | $45.03 | $44.32 | $44.32 | $44.32 | 2,095,189 |
2024-04-29 | $45.39 | $45.66 | $44.98 | $45.10 | $45.10 | 1,078,632 |
2024-04-26 | $45.46 | $45.83 | $45.31 | $45.33 | $45.33 | 1,100,334 |
2024-04-25 | $45.61 | $45.79 | $44.89 | $45.47 | $45.47 | 1,199,020 |
2024-04-24 | $45.32 | $46.03 | $45.15 | $45.96 | $45.96 | 1,131,390 |
2024-04-23 | $45.15 | $45.91 | $44.94 | $45.64 | $45.64 | 1,758,627 |
2024-04-22 | $44.45 | $45.37 | $44.29 | $45.17 | $45.17 | 1,316,633 |
2024-04-19 | $43.39 | $44.42 | $43.20 | $44.41 | $44.41 | 1,411,742 |
2024-04-18 | $43.23 | $43.72 | $43.05 | $43.40 | $43.40 | 1,227,835 |
2024-04-17 | $43.37 | $43.67 | $43.01 | $43.10 | $43.10 | 2,241,320 |
2024-04-16 | $43.35 | $43.39 | $42.77 | $43.05 | $43.05 | 1,415,578 |
2024-04-15 | $44.12 | $44.61 | $43.28 | $43.61 | $43.61 | 1,659,449 |
2024-04-12 | $43.76 | $44.10 | $43.59 | $43.79 | $43.79 | 1,356,748 |
2024-04-11 | $44.42 | $44.49 | $43.64 | $44.23 | $44.23 | 1,417,347 |
2024-04-10 | $45.22 | $45.22 | $43.98 | $44.28 | $44.28 | 2,506,857 |
2024-04-09 | $46.16 | $46.43 | $45.82 | $46.19 | $46.19 | 1,079,883 |
2024-04-08 | $45.57 | $46.19 | $45.44 | $46.07 | $46.07 | 1,128,945 |
2024-04-05 | $45.08 | $45.60 | $45.01 | $45.37 | $45.37 | 995,812 |
2024-04-04 | $45.96 | $46.34 | $45.14 | $45.22 | $45.22 | 1,400,315 |
2024-04-03 | $45.45 | $45.84 | $45.29 | $45.51 | $45.51 | 1,868,865 |
2024-04-02 | $45.89 | $45.94 | $45.42 | $45.54 | $45.54 | 1,627,305 |
2024-04-01 | $47.06 | $47.15 | $46.23 | $46.27 | $46.27 | 1,737,056 |
2024-03-28 | $46.74 | $47.26 | $46.71 | $47.10 | $47.10 | 2,835,898 |
2024-03-27 | $45.61 | $46.86 | $45.61 | $46.85 | $46.85 | 2,185,551 |
2024-03-26 | $45.78 | $45.96 | $45.35 | $45.39 | $45.39 | 1,347,296 |
2024-03-25 | $45.43 | $45.94 | $45.43 | $45.51 | $45.51 | 1,666,366 |
2024-03-22 | $46.22 | $46.59 | $45.35 | $45.41 | $45.41 | 3,269,972 |
2024-03-21 | $45.92 | $46.64 | $45.90 | $46.31 | $46.31 | 2,028,943 |
2024-03-20 | $44.18 | $46.01 | $44.08 | $45.65 | $45.65 | 3,142,577 |
2024-03-19 | $43.96 | $44.55 | $43.87 | $44.34 | $44.34 | 2,043,037 |
2024-03-18 | $44.25 | $44.36 | $43.90 | $44.14 | $44.14 | 2,331,025 |
2024-03-15 | $44.10 | $44.96 | $44.10 | $44.57 | $44.57 | 5,367,575 |
2024-03-14 | $45.13 | $45.33 | $44.13 | $44.41 | $44.41 | 2,872,653 |
2024-03-13 | $45.24 | $45.77 | $45.09 | $45.30 | $45.30 | 1,908,279 |
2024-03-12 | $45.37 | $45.61 | $45.01 | $45.20 | $45.20 | 3,317,462 |
2024-03-11 | $45.25 | $45.62 | $45.07 | $45.43 | $45.43 | 1,650,842 |
2024-03-08 | $45.83 | $46.14 | $45.36 | $45.40 | $45.40 | 2,291,856 |
2024-03-07 | $45.69 | $46.08 | $45.30 | $45.42 | $45.42 | 2,081,280 |
2024-03-06 | $45.23 | $45.88 | $44.46 | $45.35 | $45.35 | 7,021,618 |
2024-03-05 | $43.90 | $45.68 | $43.90 | $45.46 | $45.46 | 11,674,133 |
2024-03-04 | $44.45 | $44.80 | $44.08 | $44.13 | $44.13 | 12,699,072 |
2024-03-01 | $44.01 | $44.21 | $43.34 | $44.09 | $44.09 | 1,838,812 |
2024-02-29 | $44.43 | $44.89 | $44.07 | $44.42 | $44.42 | 1,979,721 |
2024-02-28 | $43.90 | $44.32 | $43.80 | $43.88 | $43.88 | 1,902,201 |
2024-02-27 | $43.92 | $44.28 | $43.85 | $44.19 | $44.19 | 1,788,221 |
2024-02-26 | $43.86 | $44.34 | $43.49 | $43.71 | $43.71 | 1,752,486 |
2024-02-23 | $44.08 | $44.42 | $43.79 | $44.09 | $44.09 | 2,836,848 |
2024-02-22 | $44.06 | $44.41 | $43.79 | $44.06 | $44.06 | 2,533,308 |
2024-02-21 | $43.94 | $44.10 | $43.59 | $43.96 | $43.96 | 1,677,703 |
2024-02-20 | $43.89 | $44.43 | $43.85 | $44.15 | $44.15 | 1,512,344 |
2024-02-16 | $44.66 | $44.80 | $44.11 | $44.44 | $44.44 | 1,683,991 |
2024-02-15 | $43.92 | $45.07 | $43.86 | $44.84 | $44.84 | 1,921,945 |
2024-02-14 | $43.31 | $43.71 | $42.95 | $43.67 | $43.67 | 2,011,481 |
2024-02-13 | $43.19 | $43.44 | $42.24 | $42.85 | $42.85 | 6,549,304 |
2024-02-12 | $43.66 | $44.86 | $43.66 | $44.44 | $44.44 | 2,582,371 |
2024-02-09 | $43.19 | $43.77 | $42.76 | $43.71 | $43.71 | 1,634,490 |
2024-02-08 | $42.74 | $43.22 | $42.61 | $43.15 | $43.15 | 1,435,765 |
2024-02-07 | $43.10 | $43.23 | $42.14 | $43.02 | $43.02 | 2,963,180 |
2024-02-06 | $43.30 | $43.78 | $42.81 | $43.04 | $43.04 | 1,873,847 |
2024-02-05 | $43.62 | $43.66 | $43.01 | $43.34 | $43.34 | 1,955,241 |
2024-02-02 | $43.01 | $44.24 | $43.01 | $44.01 | $44.01 | 5,870,252 |
2024-02-01 | $44.94 | $45.04 | $42.57 | $43.82 | $43.82 | 4,377,313 |
2024-01-31 | $45.44 | $46.17 | $44.74 | $44.78 | $44.78 | 3,695,187 |
2024-01-30 | $46.53 | $46.91 | $46.53 | $46.77 | $46.77 | 1,743,640 |
2024-01-29 | $46.11 | $46.75 | $46.01 | $46.75 | $46.75 | 1,323,093 |
2024-01-26 | $45.98 | $46.52 | $45.91 | $46.16 | $46.16 | 978,456 |
2024-01-25 | $46.24 | $46.47 | $45.40 | $45.93 | $45.93 | 1,210,991 |
2024-01-24 | $45.85 | $46.44 | $45.78 | $46.05 | $46.05 | 1,353,745 |
2024-01-23 | $46.09 | $46.29 | $45.46 | $45.60 | $45.60 | 1,076,105 |
2024-01-22 | $45.42 | $46.03 | $45.38 | $45.98 | $45.98 | 1,600,809 |
2024-01-19 | $44.35 | $45.26 | $44.00 | $45.26 | $45.26 | 1,626,663 |
2024-01-18 | $44.16 | $44.35 | $43.68 | $44.18 | $44.18 | 1,382,060 |
2024-01-17 | $43.52 | $44.26 | $43.32 | $43.95 | $43.95 | 1,970,323 |
2024-01-16 | $44.16 | $44.51 | $43.88 | $44.14 | $44.14 | 1,928,046 |
2024-01-12 | $45.32 | $45.70 | $44.42 | $44.80 | $44.80 | 1,934,045 |
2024-01-11 | $45.35 | $45.41 | $44.55 | $45.18 | $45.18 | 1,601,311 |
2024-01-10 | $45.41 | $45.71 | $45.17 | $45.66 | $45.66 | 1,992,957 |
2024-01-09 | $45.55 | $45.75 | $45.36 | $45.55 | $45.55 | 1,215,021 |
2024-01-08 | $45.60 | $46.13 | $45.36 | $46.09 | $46.09 | 2,802,335 |
2024-01-05 | $44.97 | $46.12 | $44.92 | $45.67 | $45.67 | 1,811,007 |
2024-01-04 | $44.88 | $45.65 | $44.88 | $45.21 | $45.21 | 1,468,090 |
2024-01-03 | $45.67 | $45.68 | $44.88 | $44.94 | $44.94 | 1,900,593 |
2024-01-02 | $45.64 | $46.61 | $45.55 | $46.20 | $46.20 | 1,521,864 |
2023-12-29 | $46.45 | $46.58 | $46.00 | $46.02 | $46.02 | 1,454,016 |
2023-12-28 | $46.31 | $46.69 | $46.31 | $46.62 | $46.62 | 1,150,413 |
2023-12-27 | $46.53 | $46.70 | $46.27 | $46.54 | $46.54 | 1,301,287 |
2023-12-26 | $45.98 | $46.73 | $45.90 | $46.58 | $46.58 | 2,799,283 |
2023-12-22 | $45.95 | $46.41 | $45.75 | $45.97 | $45.97 | 2,618,036 |
2023-12-21 | $45.66 | $45.97 | $45.30 | $45.76 | $45.76 | 1,759,621 |
2023-12-20 | $46.13 | $46.61 | $45.29 | $45.32 | $45.32 | 2,631,954 |
2023-12-19 | $45.74 | $46.47 | $45.54 | $46.31 | $46.31 | 4,271,815 |
2023-12-18 | $46.26 | $46.40 | $45.66 | $45.73 | $45.73 | 7,640,006 |
2023-12-15 | $46.94 | $47.16 | $46.16 | $46.40 | $46.05 | 5,186,178 |
2023-12-14 | $46.18 | $47.39 | $46.06 | $47.03 | $46.68 | 8,115,873 |
2023-12-13 | $42.98 | $45.09 | $42.87 | $45.06 | $44.72 | 5,563,564 |
2023-12-12 | $43.11 | $43.19 | $42.79 | $42.94 | $42.62 | 2,825,254 |
2023-12-11 | $43.00 | $43.31 | $42.93 | $43.14 | $42.82 | 2,250,787 |
2023-12-08 | $42.67 | $43.37 | $42.45 | $43.16 | $42.84 | 3,012,170 |
2023-12-07 | $42.07 | $42.71 | $42.02 | $42.69 | $42.37 | 1,994,639 |
2023-12-06 | $42.21 | $43.20 | $41.93 | $41.97 | $41.66 | 2,643,556 |
2023-12-05 | $42.25 | $42.34 | $41.88 | $41.98 | $41.67 | 3,812,529 |
2023-12-04 | $41.62 | $42.61 | $41.50 | $42.56 | $42.24 | 3,039,635 |
2023-12-01 | $40.09 | $42.11 | $39.97 | $42.04 | $41.73 | 5,412,272 |
2023-11-30 | $40.17 | $40.59 | $39.96 | $40.35 | $40.05 | 2,936,255 |
2023-11-29 | $39.60 | $40.54 | $39.60 | $40.18 | $39.88 | 2,925,835 |
2023-11-28 | $39.32 | $39.45 | $38.97 | $39.38 | $39.09 | 2,608,577 |
2023-11-27 | $39.23 | $39.44 | $39.06 | $39.37 | $39.08 | 4,562,440 |
2023-11-24 | $39.38 | $39.66 | $39.26 | $39.50 | $39.21 | 787,092 |
2023-11-22 | $39.54 | $39.69 | $39.20 | $39.40 | $39.11 | 1,500,444 |
2023-11-21 | $39.78 | $39.84 | $39.18 | $39.21 | $38.92 | 2,213,672 |
2023-11-20 | $39.77 | $40.01 | $39.50 | $39.90 | $39.60 | 4,312,014 |
2023-11-17 | $39.72 | $40.07 | $39.57 | $39.94 | $39.64 | 2,577,767 |
2023-11-16 | $39.71 | $39.89 | $39.14 | $39.37 | $39.08 | 2,157,157 |
2023-11-15 | $39.30 | $40.05 | $39.29 | $39.82 | $39.52 | 3,854,870 |
2023-11-14 | $38.17 | $39.67 | $38.17 | $39.29 | $39.00 | 3,750,680 |
2023-11-13 | $36.74 | $37.09 | $36.48 | $36.98 | $36.70 | 1,938,734 |
2023-11-10 | $36.86 | $37.03 | $36.45 | $36.97 | $36.69 | 1,816,261 |
2023-11-09 | $37.32 | $37.45 | $36.53 | $36.66 | $36.39 | 2,409,976 |
2023-11-08 | $37.68 | $37.68 | $37.09 | $37.21 | $36.93 | 1,564,751 |
2023-11-07 | $37.68 | $37.91 | $37.44 | $37.59 | $37.31 | 1,425,704 |
2023-11-06 | $38.42 | $38.64 | $37.70 | $37.91 | $37.63 | 2,162,239 |
2023-11-03 | $38.13 | $38.82 | $38.13 | $38.45 | $38.16 | 2,329,415 |
2023-11-02 | $35.93 | $37.30 | $35.91 | $37.25 | $36.97 | 4,785,734 |
2023-11-01 | $35.32 | $35.61 | $35.00 | $35.49 | $35.23 | 2,012,174 |
2023-10-31 | $35.15 | $35.43 | $34.92 | $35.32 | $35.06 | 1,111,833 |
2023-10-30 | $35.02 | $35.28 | $34.69 | $35.12 | $34.86 | 1,947,401 |
2023-10-27 | $35.36 | $35.36 | $34.37 | $34.67 | $34.67 | 3,184,748 |
2023-10-26 | $34.65 | $35.69 | $34.51 | $35.41 | $35.41 | 3,158,518 |
2023-10-25 | $34.39 | $34.71 | $33.97 | $34.50 | $34.50 | 3,549,732 |
2023-10-24 | $34.94 | $35.13 | $34.34 | $34.67 | $34.67 | 4,289,944 |
2023-10-23 | $34.78 | $35.38 | $34.69 | $34.75 | $34.75 | 3,921,141 |
2023-10-20 | $36.10 | $36.10 | $34.86 | $34.87 | $34.87 | 5,625,012 |
2023-10-19 | $36.57 | $37.20 | $36.05 | $36.14 | $36.14 | 4,678,865 |
2023-10-18 | $37.10 | $37.24 | $36.49 | $36.58 | $36.58 | 3,288,482 |
2023-10-17 | $36.58 | $37.91 | $36.55 | $37.53 | $37.53 | 3,504,899 |
2023-10-16 | $36.40 | $36.89 | $36.32 | $36.81 | $36.81 | 3,453,984 |
2023-10-13 | $36.80 | $36.97 | $35.83 | $35.98 | $35.98 | 4,401,408 |
2023-10-12 | $36.96 | $36.96 | $36.18 | $36.49 | $36.49 | 2,942,389 |
2023-10-11 | $36.95 | $37.44 | $36.61 | $36.98 | $36.98 | 1,561,099 |
2023-10-10 | $36.68 | $37.19 | $36.62 | $36.86 | $36.86 | 4,777,248 |
2023-10-09 | $35.97 | $36.54 | $35.92 | $36.35 | $36.35 | 1,465,036 |
2023-10-06 | $35.76 | $36.72 | $35.53 | $36.31 | $36.31 | 2,934,423 |
2023-10-05 | $35.49 | $36.27 | $35.45 | $36.18 | $36.18 | 3,590,585 |
2023-10-04 | $35.43 | $35.68 | $34.99 | $35.62 | $35.62 | 2,138,254 |
2023-10-03 | $35.80 | $35.86 | $35.13 | $35.32 | $35.32 | 4,880,828 |
2023-10-02 | $36.79 | $36.92 | $35.91 | $36.05 | $36.05 | 2,604,469 |
2023-09-29 | $36.91 | $37.37 | $36.77 | $36.85 | $36.85 | 2,014,492 |
2023-09-28 | $36.22 | $36.89 | $36.22 | $36.61 | $36.61 | 2,616,642 |
2023-09-27 | $36.55 | $36.55 | $35.89 | $36.22 | $36.22 | 1,962,879 |
2023-09-26 | $36.57 | $37.04 | $36.31 | $36.37 | $36.37 | 1,914,017 |
2023-09-25 | $36.39 | $36.99 | $36.27 | $36.99 | $36.99 | 1,381,465 |
2023-09-22 | $36.82 | $36.93 | $36.45 | $36.55 | $36.55 | 1,473,079 |
2023-09-21 | $37.07 | $37.29 | $36.68 | $36.74 | $36.74 | 2,505,709 |
2023-09-20 | $37.82 | $38.13 | $37.28 | $37.28 | $37.28 | 2,712,338 |
2023-09-19 | $37.76 | $38.05 | $37.38 | $37.60 | $37.60 | 1,983,435 |
2023-09-18 | $38.13 | $38.13 | $37.59 | $37.75 | $37.75 | 2,803,648 |
2023-09-15 | $38.44 | $38.73 | $38.18 | $38.55 | $38.18 | 3,507,065 |
2023-09-14 | $38.36 | $38.87 | $38.36 | $38.69 | $38.32 | 3,180,628 |
2023-09-13 | $38.73 | $38.85 | $37.87 | $38.08 | $37.71 | 2,189,894 |
2023-09-12 | $38.11 | $38.81 | $38.05 | $38.51 | $38.14 | 2,569,372 |
2023-09-11 | $38.35 | $38.76 | $38.07 | $38.12 | $37.75 | 2,391,186 |
2023-09-08 | $37.87 | $38.27 | $37.42 | $38.17 | $37.80 | 3,609,437 |
2023-09-07 | $38.10 | $38.38 | $37.71 | $37.82 | $37.45 | 1,635,295 |
2023-09-06 | $38.97 | $39.22 | $38.06 | $38.29 | $37.92 | 3,827,536 |
2023-09-05 | $39.61 | $39.84 | $39.09 | $39.11 | $38.73 | 5,153,268 |
2023-09-01 | $39.44 | $40.00 | $39.38 | $39.84 | $39.46 | 4,519,416 |
2023-08-31 | $38.99 | $39.28 | $38.81 | $39.06 | $38.68 | 4,226,165 |
2023-08-30 | $39.10 | $39.22 | $38.79 | $38.94 | $38.56 | 2,333,189 |
2023-08-29 | $38.75 | $39.33 | $38.42 | $39.13 | $38.75 | 1,762,926 |
2023-08-28 | $38.37 | $38.96 | $38.33 | $38.66 | $38.29 | 1,799,795 |
2023-08-25 | $38.56 | $38.80 | $37.71 | $38.18 | $37.81 | 1,778,950 |
2023-08-24 | $38.20 | $38.90 | $38.09 | $38.34 | $37.97 | 1,712,535 |
2023-08-23 | $37.63 | $38.28 | $37.43 | $38.23 | $37.86 | 1,507,485 |
2023-08-22 | $38.62 | $38.89 | $37.69 | $37.72 | $37.36 | 2,600,887 |
2023-08-21 | $39.02 | $39.16 | $38.37 | $38.68 | $38.31 | 1,866,226 |
2023-08-18 | $38.59 | $39.16 | $38.42 | $38.95 | $38.95 | 1,487,528 |
2023-08-17 | $39.20 | $39.35 | $38.79 | $38.92 | $38.92 | 1,748,371 |
2023-08-16 | $39.26 | $39.56 | $38.92 | $38.96 | $38.96 | 2,391,010 |
2023-08-15 | $40.08 | $40.13 | $39.31 | $39.43 | $39.43 | 2,826,074 |
2023-08-14 | $41.04 | $41.04 | $40.47 | $40.69 | $40.69 | 1,433,240 |
2023-08-11 | $40.93 | $41.42 | $40.86 | $41.33 | $41.33 | 1,367,315 |
2023-08-10 | $41.51 | $41.81 | $40.97 | $41.17 | $41.17 | 2,577,302 |
2023-08-09 | $41.59 | $41.65 | $41.03 | $41.19 | $41.19 | 1,901,669 |
2023-08-08 | $41.15 | $41.81 | $40.58 | $41.77 | $41.77 | 2,419,019 |
2023-08-07 | $42.06 | $42.36 | $41.86 | $42.33 | $42.33 | 1,855,311 |
2023-08-04 | $41.62 | $42.32 | $41.57 | $41.89 | $41.89 | 1,721,072 |
2023-08-03 | $41.20 | $41.89 | $40.94 | $41.77 | $41.77 | 2,119,357 |
2023-08-02 | $40.96 | $41.36 | $40.68 | $41.32 | $41.32 | 2,016,239 |
2023-08-01 | $41.72 | $41.72 | $40.99 | $41.54 | $41.54 | 1,631,091 |
2023-07-31 | $42.02 | $42.29 | $41.68 | $41.96 | $41.96 | 2,960,242 |
2023-07-28 | $41.98 | $42.12 | $41.51 | $41.94 | $41.94 | 1,548,788 |
2023-07-27 | $42.47 | $42.58 | $41.28 | $41.44 | $41.44 | 3,594,294 |
2023-07-26 | $41.18 | $42.29 | $41.12 | $42.07 | $42.07 | 4,006,825 |
2023-07-25 | $41.05 | $41.32 | $40.48 | $40.56 | $40.56 | 4,800,949 |
2023-07-24 | $40.20 | $41.19 | $40.20 | $41.07 | $41.07 | 4,002,532 |
2023-07-21 | $41.00 | $41.08 | $40.18 | $40.26 | $40.26 | 2,942,621 |
2023-07-20 | $40.71 | $40.85 | $40.10 | $40.75 | $40.75 | 5,781,754 |
2023-07-19 | $39.92 | $40.88 | $39.62 | $40.80 | $40.80 | 4,456,554 |
2023-07-18 | $38.37 | $39.77 | $38.31 | $39.71 | $39.71 | 4,097,834 |
2023-07-17 | $37.64 | $38.52 | $37.50 | $38.36 | $38.36 | 2,112,343 |
2023-07-14 | $38.85 | $38.85 | $37.49 | $37.71 | $37.71 | 3,378,267 |
2023-07-13 | $38.06 | $38.61 | $37.76 | $38.45 | $38.45 | 2,471,361 |
2023-07-12 | $37.76 | $38.28 | $37.62 | $37.80 | $37.80 | 4,032,596 |
2023-07-11 | $36.85 | $37.23 | $36.53 | $37.14 | $37.14 | 2,003,975 |
2023-07-10 | $36.24 | $37.02 | $36.09 | $36.63 | $36.63 | 2,174,226 |
2023-07-07 | $35.61 | $36.69 | $35.61 | $36.35 | $36.35 | 3,632,275 |
2023-07-06 | $35.63 | $35.71 | $35.05 | $35.66 | $35.66 | 2,814,000 |
2023-07-05 | $36.34 | $36.72 | $35.95 | $36.24 | $36.24 | 2,341,280 |
2023-07-03 | $36.07 | $36.85 | $36.01 | $36.69 | $36.69 | 1,555,260 |
2023-06-30 | $36.54 | $36.64 | $35.98 | $36.00 | $36.00 | 1,914,766 |
2023-06-29 | $36.04 | $36.46 | $35.93 | $36.20 | $36.20 | 2,373,589 |
2023-06-28 | $35.60 | $35.65 | $35.14 | $35.57 | $35.57 | 2,297,882 |
2023-06-27 | $35.21 | $35.95 | $34.89 | $35.70 | $35.70 | 1,986,969 |
2023-06-26 | $35.04 | $35.65 | $34.96 | $35.16 | $35.16 | 2,389,348 |
2023-06-23 | $34.89 | $35.26 | $34.66 | $34.81 | $34.81 | 3,404,289 |
2023-06-22 | $36.11 | $36.21 | $35.09 | $35.27 | $35.27 | 4,056,926 |
2023-06-21 | $36.56 | $36.64 | $36.15 | $36.24 | $36.24 | 2,549,518 |
2023-06-20 | $36.98 | $36.98 | $36.40 | $36.67 | $36.67 | 3,293,972 |
2023-06-16 | $37.99 | $38.01 | $37.09 | $37.36 | $37.06 | 3,083,934 |
2023-06-15 | $36.88 | $37.88 | $36.85 | $37.78 | $37.47 | 2,470,899 |
2023-06-14 | $38.07 | $38.37 | $36.91 | $37.14 | $36.84 | 4,136,974 |
2023-06-13 | $37.33 | $38.25 | $37.05 | $38.04 | $37.73 | 5,064,526 |
2023-06-12 | $37.59 | $38.23 | $36.92 | $37.26 | $36.96 | 5,838,443 |
2023-06-09 | $37.88 | $37.93 | $37.40 | $37.55 | $37.24 | 2,294,861 |
2023-06-08 | $38.04 | $38.13 | $37.38 | $37.93 | $37.62 | 3,397,162 |
2023-06-07 | $37.71 | $38.48 | $37.35 | $38.23 | $37.92 | 5,385,538 |
2023-06-06 | $35.81 | $37.73 | $35.60 | $37.33 | $37.03 | 5,310,063 |
2023-06-05 | $36.46 | $36.46 | $35.43 | $35.77 | $35.48 | 3,780,400 |
2023-06-02 | $35.40 | $36.69 | $35.26 | $36.57 | $36.27 | 5,258,345 |
2023-06-01 | $34.31 | $35.10 | $33.92 | $34.78 | $34.50 | 3,999,298 |
2023-05-31 | $34.80 | $34.92 | $33.67 | $34.07 | $33.79 | 3,916,021 |
2023-05-30 | $35.25 | $35.25 | $34.48 | $35.05 | $34.76 | 3,821,522 |
2023-05-26 | $34.64 | $35.07 | $34.21 | $35.01 | $35.01 | 2,710,634 |
2023-05-25 | $34.68 | $34.97 | $34.15 | $34.63 | $34.63 | 2,727,468 |
2023-05-24 | $35.18 | $35.31 | $34.61 | $34.86 | $34.86 | 3,933,884 |
2023-05-23 | $35.29 | $36.43 | $35.27 | $35.48 | $35.48 | 5,400,694 |
2023-05-22 | $34.73 | $35.36 | $34.36 | $35.25 | $35.25 | 4,498,336 |
2023-05-19 | $35.21 | $35.30 | $33.95 | $34.44 | $34.44 | 3,699,538 |
2023-05-18 | $34.83 | $35.11 | $34.44 | $35.01 | $35.01 | 3,561,637 |
2023-05-17 | $33.37 | $34.88 | $33.37 | $34.78 | $34.78 | 5,448,389 |
2023-05-16 | $33.29 | $33.54 | $32.74 | $32.75 | $32.75 | 4,811,618 |
2023-05-15 | $32.44 | $33.43 | $32.38 | $33.26 | $33.26 | 5,618,048 |
2023-05-12 | $32.63 | $32.68 | $31.96 | $32.34 | $32.34 | 2,540,360 |
2023-05-11 | $32.33 | $32.69 | $32.03 | $32.34 | $32.34 | 3,632,442 |
2023-05-10 | $33.70 | $33.75 | $32.49 | $32.85 | $32.85 | 2,149,464 |
2023-05-09 | $32.95 | $33.37 | $32.55 | $33.09 | $33.09 | 3,013,797 |
2023-05-08 | $34.27 | $34.43 | $33.17 | $33.27 | $33.27 | 2,593,565 |
2023-05-05 | $33.32 | $33.75 | $32.80 | $33.65 | $33.65 | 6,701,635 |
2023-05-04 | $32.23 | $32.69 | $30.85 | $31.90 | $31.90 | 14,416,019 |
2023-05-03 | $34.12 | $34.81 | $33.31 | $33.41 | $33.41 | 7,890,788 |
2023-05-02 | $35.70 | $35.70 | $33.35 | $33.96 | $33.96 | 7,780,071 |
2023-05-01 | $36.50 | $36.73 | $35.72 | $35.82 | $35.82 | 2,467,719 |
2023-04-28 | $36.04 | $36.86 | $35.90 | $36.63 | $36.63 | 5,410,020 |
2023-04-27 | $35.58 | $36.28 | $35.58 | $36.14 | $36.14 | 2,403,228 |
2023-04-26 | $35.50 | $36.10 | $35.13 | $35.50 | $35.50 | 4,196,491 |
2023-04-25 | $36.25 | $36.25 | $35.21 | $35.35 | $35.35 | 3,605,136 |
2023-04-24 | $36.79 | $37.19 | $36.63 | $36.70 | $36.70 | 1,655,841 |
2023-04-21 | $37.23 | $37.24 | $36.61 | $36.87 | $36.87 | 2,390,038 |
2023-04-20 | $37.33 | $37.85 | $37.07 | $37.32 | $37.32 | 2,056,113 |
2023-04-19 | $37.02 | $38.12 | $36.79 | $37.95 | $37.95 | 3,415,771 |
2023-04-18 | $37.37 | $37.37 | $36.57 | $36.82 | $36.82 | 2,394,357 |
2023-04-17 | $36.33 | $37.34 | $35.92 | $37.32 | $37.32 | 2,588,119 |
2023-04-14 | $37.47 | $37.57 | $36.23 | $36.49 | $36.49 | 3,428,625 |
2023-04-13 | $36.56 | $37.05 | $36.11 | $36.90 | $36.90 | 2,301,133 |
2023-04-12 | $36.96 | $37.08 | $36.18 | $36.39 | $36.39 | 2,194,845 |
2023-04-11 | $36.61 | $36.95 | $36.42 | $36.72 | $36.72 | 1,728,997 |
2023-04-10 | $36.01 | $36.72 | $35.82 | $36.46 | $36.46 | 1,727,632 |
2023-04-06 | $35.79 | $36.45 | $35.79 | $36.21 | $36.21 | 2,465,770 |
2023-04-05 | $35.49 | $35.95 | $35.35 | $35.80 | $35.80 | 2,494,073 |
2023-04-04 | $36.90 | $37.00 | $35.55 | $36.03 | $36.03 | 3,655,610 |
2023-04-03 | $37.20 | $37.39 | $36.55 | $36.76 | $36.76 | 1,836,017 |
2023-03-31 | $37.00 | $37.18 | $36.63 | $37.07 | $37.07 | 2,129,236 |
2023-03-30 | $37.62 | $37.70 | $36.55 | $36.66 | $36.66 | 4,574,667 |
2023-03-29 | $37.13 | $37.26 | $36.69 | $37.22 | $37.22 | 2,715,865 |
2023-03-28 | $36.61 | $37.04 | $36.30 | $36.68 | $36.68 | 3,334,490 |
2023-03-27 | $37.40 | $37.58 | $36.50 | $36.70 | $36.70 | 3,698,267 |
2023-03-24 | $34.59 | $35.96 | $34.33 | $35.91 | $35.91 | 5,389,355 |
2023-03-23 | $36.45 | $36.66 | $34.85 | $35.12 | $35.12 | 6,891,175 |
2023-03-22 | $37.90 | $38.04 | $36.00 | $36.02 | $36.02 | 6,463,081 |
2023-03-21 | $37.72 | $38.23 | $37.34 | $37.98 | $37.98 | 4,214,814 |
2023-03-20 | $36.61 | $37.39 | $35.96 | $36.08 | $36.08 | 6,247,307 |
2023-03-17 | $37.16 | $37.24 | $35.55 | $35.78 | $35.52 | 8,937,662 |
2023-03-16 | $36.19 | $38.76 | $35.48 | $37.89 | $37.61 | 12,355,570 |
2023-03-15 | $35.90 | $37.13 | $35.55 | $36.76 | $36.49 | 11,774,480 |
2023-03-14 | $39.95 | $39.99 | $37.04 | $37.52 | $37.25 | 12,319,697 |
2023-03-13 | $37.58 | $38.54 | $35.09 | $36.81 | $36.54 | 15,545,837 |
2023-03-10 | $41.11 | $42.57 | $39.65 | $40.88 | $40.58 | 16,310,135 |
2023-03-09 | $45.35 | $45.42 | $42.56 | $42.66 | $42.35 | 7,123,986 |
2023-03-08 | $46.27 | $46.46 | $45.74 | $46.01 | $45.67 | 2,370,165 |
2023-03-07 | $47.35 | $47.38 | $46.12 | $46.19 | $45.85 | 1,854,100 |
2023-03-06 | $47.94 | $48.35 | $47.51 | $47.60 | $47.25 | 1,837,843 |
2023-03-03 | $47.56 | $47.98 | $47.15 | $47.91 | $47.56 | 1,677,492 |
2023-03-02 | $47.51 | $47.62 | $46.77 | $47.21 | $46.87 | 1,895,678 |
2023-03-01 | $48.01 | $48.23 | $47.71 | $48.02 | $47.67 | 1,426,077 |
2023-02-28 | $48.37 | $48.67 | $48.22 | $48.26 | $47.91 | 1,354,829 |
2023-02-27 | $48.65 | $48.95 | $48.18 | $48.34 | $47.99 | 1,030,943 |
2023-02-24 | $47.75 | $48.33 | $47.59 | $48.30 | $47.95 | 1,640,802 |
2023-02-23 | $48.37 | $48.56 | $47.74 | $48.32 | $47.97 | 1,307,513 |
2023-02-22 | $48.20 | $48.40 | $47.80 | $48.06 | $47.71 | 1,045,840 |
2023-02-21 | $48.96 | $49.06 | $48.05 | $48.21 | $47.86 | 1,016,910 |
2023-02-17 | $49.18 | $49.56 | $48.96 | $49.48 | $49.12 | 1,063,109 |
2023-02-16 | $49.38 | $49.80 | $49.17 | $49.29 | $48.93 | 1,034,156 |
2023-02-15 | $49.23 | $50.01 | $49.16 | $49.94 | $49.58 | 860,343 |
2023-02-14 | $49.61 | $50.03 | $49.08 | $49.63 | $49.27 | 1,267,812 |
2023-02-13 | $49.16 | $49.79 | $49.07 | $49.77 | $49.41 | 739,656 |
2023-02-10 | $49.08 | $49.35 | $48.96 | $49.27 | $48.91 | 1,129,693 |
2023-02-09 | $50.27 | $50.39 | $49.20 | $49.27 | $48.91 | 1,547,313 |
2023-02-08 | $50.07 | $50.46 | $49.89 | $50.05 | $49.68 | 972,568 |
2023-02-07 | $49.58 | $50.59 | $49.43 | $50.43 | $50.06 | 1,238,052 |
2023-02-06 | $49.95 | $50.22 | $49.56 | $49.83 | $49.47 | 1,206,910 |
2023-02-03 | $49.90 | $50.82 | $49.86 | $50.38 | $50.01 | 1,380,980 |
2023-02-02 | $49.69 | $50.55 | $49.58 | $50.42 | $50.05 | 1,964,340 |
2023-02-01 | $48.48 | $49.88 | $48.34 | $49.39 | $49.03 | 2,050,986 |
2023-01-31 | $47.58 | $48.78 | $47.44 | $48.77 | $48.41 | 1,226,275 |
2023-01-30 | $47.60 | $48.01 | $47.48 | $47.52 | $47.17 | 824,769 |
2023-01-27 | $47.64 | $48.15 | $47.59 | $47.99 | $47.64 | 1,112,675 |
2023-01-26 | $47.50 | $47.82 | $47.14 | $47.72 | $47.37 | 1,209,737 |
2023-01-25 | $46.58 | $47.25 | $46.40 | $47.21 | $46.87 | 1,147,319 |
2023-01-24 | $47.25 | $47.38 | $46.76 | $46.99 | $46.65 | 1,084,683 |
2023-01-23 | $46.87 | $47.71 | $46.87 | $47.45 | $47.10 | 1,887,670 |
2023-01-20 | $45.92 | $46.85 | $45.80 | $46.82 | $46.48 | 3,445,293 |
2023-01-19 | $45.31 | $45.75 | $44.96 | $45.60 | $45.27 | 1,951,429 |
2023-01-18 | $46.85 | $46.96 | $45.69 | $45.70 | $45.37 | 2,123,665 |
2023-01-17 | $47.27 | $47.31 | $46.71 | $47.09 | $46.75 | 2,861,517 |
2023-01-13 | $46.56 | $47.39 | $46.09 | $47.27 | $46.92 | 3,097,035 |
2023-01-12 | $46.91 | $47.50 | $46.75 | $47.15 | $46.81 | 1,450,209 |
2023-01-11 | $46.42 | $46.79 | $46.32 | $46.70 | $46.36 | 883,258 |
2023-01-10 | $45.88 | $46.38 | $45.64 | $46.30 | $45.96 | 1,527,803 |
2023-01-09 | $46.45 | $46.50 | $45.86 | $45.96 | $45.62 | 1,334,007 |
2023-01-06 | $45.30 | $46.38 | $45.14 | $46.25 | $45.91 | 1,216,192 |
2023-01-05 | $45.14 | $45.30 | $44.74 | $45.04 | $44.71 | 2,067,423 |
2023-01-04 | $45.27 | $46.03 | $45.27 | $45.48 | $45.15 | 1,682,918 |
2023-01-03 | $45.41 | $45.76 | $44.69 | $44.97 | $44.64 | 1,723,451 |
2022-12-30 | $45.03 | $45.36 | $44.86 | $45.15 | $44.82 | 1,266,197 |
2022-12-29 | $44.66 | $45.44 | $44.49 | $45.39 | $45.06 | 925,650 |
2022-12-28 | $44.81 | $44.96 | $44.47 | $44.47 | $44.15 | 1,065,388 |
2022-12-27 | $44.85 | $45.03 | $44.54 | $44.82 | $44.49 | 1,043,702 |
2022-12-23 | $44.43 | $44.88 | $44.30 | $44.79 | $44.46 | 834,867 |
2022-12-22 | $44.48 | $44.54 | $43.69 | $44.51 | $44.18 | 2,000,422 |
2022-12-21 | $44.43 | $45.03 | $44.43 | $44.79 | $44.46 | 1,114,715 |
2022-12-20 | $43.86 | $44.30 | $43.73 | $43.99 | $43.67 | 1,565,932 |
2022-12-19 | $43.61 | $44.04 | $43.44 | $43.77 | $43.45 | 987,814 |
2022-12-16 | $43.91 | $44.46 | $43.80 | $44.06 | $43.32 | 5,399,216 |
2022-12-15 | $44.70 | $44.89 | $44.16 | $44.42 | $43.68 | 2,713,141 |
2022-12-14 | $45.97 | $46.20 | $45.09 | $45.25 | $44.49 | 2,902,915 |
2022-12-13 | $47.70 | $47.70 | $45.78 | $46.01 | $45.24 | 3,248,675 |
2022-12-12 | $46.21 | $46.75 | $45.73 | $46.55 | $45.77 | 2,244,606 |
2022-12-09 | $46.06 | $46.47 | $45.99 | $46.10 | $45.33 | 1,676,089 |
2022-12-08 | $46.38 | $46.65 | $46.04 | $46.30 | $45.53 | 1,335,062 |
2022-12-07 | $46.02 | $46.62 | $45.63 | $46.19 | $45.42 | 2,110,982 |
2022-12-06 | $46.61 | $46.89 | $45.82 | $46.19 | $45.42 | 2,695,006 |
2022-12-05 | $48.64 | $48.64 | $46.39 | $46.67 | $45.89 | 2,558,959 |
2022-12-02 | $48.68 | $49.07 | $48.64 | $48.97 | $48.97 | 2,204,487 |
2022-12-01 | $49.64 | $49.83 | $48.86 | $49.18 | $49.18 | 2,061,820 |
2022-11-30 | $48.56 | $49.55 | $47.62 | $49.52 | $49.52 | 2,855,044 |
2022-11-29 | $48.32 | $48.75 | $48.18 | $48.64 | $48.64 | 1,153,232 |
2022-11-28 | $48.91 | $49.15 | $48.10 | $48.27 | $48.27 | 1,119,835 |
2022-11-25 | $49.17 | $49.42 | $49.05 | $49.36 | $49.36 | 290,122 |
2022-11-23 | $48.87 | $49.22 | $48.79 | $49.00 | $49.00 | 667,636 |
2022-11-22 | $48.57 | $49.07 | $48.57 | $49.00 | $49.00 | 975,178 |
2022-11-21 | $48.10 | $48.44 | $48.02 | $48.40 | $48.40 | 811,870 |
2022-11-18 | $48.31 | $48.70 | $47.68 | $48.17 | $48.17 | 3,023,540 |
2022-11-17 | $47.83 | $48.00 | $47.48 | $47.79 | $47.79 | 1,560,325 |
2022-11-16 | $49.14 | $49.21 | $48.31 | $48.46 | $48.46 | 1,312,633 |
2022-11-15 | $49.63 | $50.03 | $48.81 | $49.24 | $49.24 | 1,980,474 |
2022-11-14 | $49.57 | $49.73 | $48.94 | $48.95 | $48.95 | 1,358,345 |
2022-11-11 | $50.30 | $50.40 | $49.59 | $49.79 | $49.79 | 1,768,212 |
2022-11-10 | $48.85 | $50.09 | $48.85 | $49.99 | $49.99 | 2,620,421 |
2022-11-09 | $47.95 | $48.19 | $47.46 | $47.57 | $47.57 | 1,766,053 |
2022-11-08 | $48.53 | $48.89 | $47.93 | $48.41 | $48.41 | 1,174,225 |
2022-11-07 | $48.48 | $48.69 | $47.99 | $48.49 | $48.49 | 1,299,400 |
2022-11-04 | $47.63 | $48.27 | $47.36 | $48.14 | $48.14 | 1,472,031 |
2022-11-03 | $47.06 | $47.28 | $46.38 | $47.03 | $47.03 | 970,431 |
2022-11-02 | $48.42 | $49.00 | $47.45 | $47.51 | $47.51 | 3,760,129 |
2022-11-01 | $48.84 | $48.96 | $48.43 | $48.62 | $48.62 | 1,383,045 |
2022-10-31 | $48.23 | $48.86 | $48.18 | $48.55 | $48.55 | 2,062,543 |
2022-10-28 | $47.59 | $48.56 | $47.42 | $48.53 | $48.53 | 1,602,531 |
2022-10-27 | $47.67 | $48.04 | $47.23 | $47.30 | $47.30 | 1,578,642 |
2022-10-26 | $47.52 | $47.84 | $47.21 | $47.24 | $47.24 | 1,350,077 |
2022-10-25 | $46.33 | $47.42 | $46.21 | $47.32 | $47.32 | 1,395,029 |
2022-10-24 | $46.12 | $46.68 | $45.95 | $46.56 | $46.56 | 2,357,128 |
2022-10-21 | $45.21 | $45.94 | $44.84 | $45.79 | $45.79 | 2,240,327 |
2022-10-20 | $46.60 | $46.80 | $44.83 | $45.11 | $45.11 | 2,549,777 |
2022-10-19 | $47.02 | $47.52 | $46.16 | $46.54 | $46.54 | 1,961,317 |
2022-10-18 | $48.16 | $48.38 | $47.15 | $47.57 | $47.57 | 2,444,194 |
2022-10-17 | $47.05 | $47.66 | $46.93 | $47.44 | $47.44 | 2,875,985 |
2022-10-14 | $47.26 | $47.89 | $46.13 | $46.20 | $46.20 | 2,127,421 |
2022-10-13 | $44.35 | $47.04 | $43.93 | $46.85 | $46.85 | 3,350,863 |
2022-10-12 | $45.03 | $45.50 | $44.55 | $44.96 | $44.96 | 1,532,259 |
2022-10-11 | $45.05 | $45.68 | $44.72 | $45.08 | $45.08 | 1,924,456 |
2022-10-10 | $45.78 | $46.02 | $45.08 | $45.34 | $45.34 | 1,279,457 |
2022-10-07 | $46.29 | $46.39 | $45.33 | $45.56 | $45.56 | 1,455,208 |
2022-10-06 | $46.75 | $47.17 | $46.39 | $46.63 | $46.63 | 1,840,989 |
2022-10-05 | $46.87 | $47.22 | $46.56 | $47.14 | $47.14 | 2,575,930 |
2022-10-04 | $46.04 | $47.52 | $46.04 | $47.51 | $47.51 | 2,562,576 |
2022-10-03 | $44.79 | $45.66 | $44.13 | $45.45 | $45.45 | 2,080,210 |
2022-09-30 | $44.56 | $45.27 | $44.21 | $44.29 | $44.29 | 2,153,747 |
2022-09-29 | $44.77 | $44.82 | $43.95 | $44.52 | $44.52 | 1,701,918 |
2022-09-28 | $44.43 | $45.62 | $44.43 | $45.27 | $45.27 | 2,764,378 |
2022-09-27 | $45.29 | $45.57 | $43.98 | $44.47 | $44.47 | 2,912,457 |
2022-09-26 | $45.12 | $45.78 | $44.73 | $44.92 | $44.92 | 1,988,498 |
2022-09-23 | $45.70 | $45.87 | $44.77 | $45.49 | $45.49 | 3,253,479 |
2022-09-22 | $47.50 | $47.67 | $46.17 | $46.32 | $46.32 | 1,985,208 |
2022-09-21 | $48.26 | $48.77 | $47.39 | $47.41 | $47.41 | 2,354,596 |
2022-09-20 | $48.01 | $48.29 | $47.60 | $48.03 | $48.03 | 2,013,103 |
2022-09-19 | $47.12 | $48.50 | $47.07 | $48.38 | $48.38 | 1,926,544 |
2022-09-16 | $47.91 | $47.95 | $47.29 | $47.92 | $47.63 | 2,969,043 |
2022-09-15 | $47.91 | $48.98 | $47.89 | $48.39 | $48.10 | 1,971,224 |
2022-09-14 | $47.91 | $48.11 | $47.26 | $47.88 | $47.88 | 1,922,747 |
2022-09-13 | $48.52 | $48.69 | $47.57 | $47.81 | $47.81 | 2,420,182 |
2022-09-12 | $49.14 | $49.67 | $49.02 | $49.45 | $49.45 | 1,947,418 |
2022-09-09 | $48.50 | $49.04 | $48.46 | $48.91 | $48.91 | 1,693,614 |
2022-09-08 | $46.81 | $48.23 | $46.64 | $48.20 | $48.20 | 2,068,385 |
2022-09-07 | $46.23 | $47.26 | $46.00 | $47.20 | $47.20 | 1,726,666 |
2022-09-06 | $47.24 | $47.24 | $45.99 | $46.27 | $46.27 | 2,831,083 |
2022-09-02 | $47.73 | $48.21 | $46.75 | $46.99 | $46.99 | 1,662,177 |
2022-09-01 | $47.48 | $47.60 | $46.81 | $47.30 | $47.30 | 2,314,830 |
2022-08-31 | $48.13 | $48.33 | $47.60 | $47.68 | $47.68 | 1,725,897 |
2022-08-30 | $48.45 | $48.46 | $47.62 | $48.02 | $48.02 | 1,741,689 |
2022-08-29 | $48.44 | $48.62 | $48.02 | $48.14 | $48.14 | 1,585,489 |
2022-08-26 | $50.36 | $50.49 | $48.80 | $48.83 | $48.83 | 1,268,991 |
2022-08-25 | $49.54 | $50.30 | $49.45 | $50.21 | $50.21 | 1,274,821 |
2022-08-24 | $49.48 | $49.68 | $49.20 | $49.43 | $49.43 | 1,141,312 |
2022-08-23 | $49.79 | $50.14 | $49.53 | $49.55 | $49.55 | 895,857 |
2022-08-22 | $50.23 | $50.32 | $49.61 | $49.71 | $49.71 | 1,353,591 |
2022-08-19 | $51.47 | $51.51 | $50.73 | $50.96 | $50.96 | 1,824,809 |
2022-08-18 | $51.72 | $51.93 | $51.46 | $51.88 | $51.88 | 1,240,311 |
2022-08-17 | $51.84 | $52.02 | $51.35 | $51.72 | $51.72 | 1,395,318 |
2022-08-16 | $51.66 | $52.54 | $51.51 | $52.32 | $52.32 | 1,269,181 |
2022-08-15 | $51.14 | $51.84 | $50.98 | $51.82 | $51.82 | 882,157 |
2022-08-12 | $51.16 | $51.65 | $50.88 | $51.63 | $51.63 | 1,105,446 |
2022-08-11 | $50.57 | $51.07 | $50.57 | $50.87 | $50.87 | 1,709,270 |
2022-08-10 | $49.59 | $50.42 | $49.41 | $50.19 | $50.19 | 1,885,778 |
2022-08-09 | $48.75 | $48.97 | $48.57 | $48.94 | $48.94 | 991,977 |
2022-08-08 | $49.08 | $49.33 | $48.67 | $48.81 | $48.81 | 912,775 |
2022-08-05 | $48.14 | $49.00 | $48.03 | $48.81 | $48.81 | 1,663,215 |
2022-08-04 | $48.71 | $48.71 | $48.26 | $48.37 | $48.37 | 1,241,075 |
2022-08-03 | $48.39 | $48.88 | $48.08 | $48.65 | $48.65 | 1,098,663 |
2022-08-02 | $48.47 | $48.55 | $47.96 | $48.04 | $48.04 | 2,277,527 |
2022-08-01 | $48.30 | $48.86 | $47.91 | $48.64 | $48.64 | 2,723,311 |
2022-07-29 | $47.91 | $48.75 | $47.83 | $48.55 | $48.55 | 2,219,710 |
2022-07-28 | $47.76 | $47.97 | $47.15 | $47.91 | $47.91 | 1,385,746 |
2022-07-27 | $46.90 | $47.99 | $46.90 | $47.72 | $47.72 | 1,904,311 |
2022-07-26 | $46.82 | $47.31 | $46.61 | $46.74 | $46.74 | 1,844,118 |
2022-07-25 | $46.72 | $47.37 | $46.57 | $47.19 | $47.19 | 1,586,477 |
2022-07-22 | $46.94 | $47.35 | $46.16 | $46.50 | $46.50 | 1,345,970 |
2022-07-21 | $46.60 | $46.97 | $46.16 | $46.97 | $46.97 | 1,725,013 |
2022-07-20 | $46.05 | $46.88 | $45.98 | $46.79 | $46.79 | 1,306,492 |
2022-07-19 | $45.41 | $46.39 | $45.38 | $46.22 | $46.22 | 1,754,989 |
2022-07-18 | $45.14 | $45.67 | $44.63 | $44.82 | $44.82 | 1,362,967 |
2022-07-15 | $43.91 | $44.90 | $43.55 | $44.65 | $44.65 | 2,165,680 |
2022-07-14 | $42.96 | $43.20 | $42.57 | $43.11 | $43.11 | 1,898,647 |
2022-07-13 | $44.02 | $44.14 | $43.35 | $43.79 | $43.79 | 2,513,710 |
2022-07-12 | $43.99 | $45.12 | $43.97 | $44.46 | $44.46 | 1,743,911 |
2022-07-11 | $44.49 | $44.71 | $44.19 | $44.39 | $44.39 | 881,291 |
2022-07-08 | $45.11 | $45.20 | $44.53 | $44.85 | $44.85 | 975,121 |
2022-07-07 | $44.77 | $45.21 | $44.76 | $44.98 | $44.98 | 1,026,091 |
2022-07-06 | $44.53 | $44.77 | $43.95 | $44.44 | $44.44 | 1,511,587 |
2022-07-05 | $43.82 | $44.80 | $43.19 | $44.78 | $44.78 | 1,548,822 |
2022-07-01 | $43.67 | $44.73 | $43.41 | $44.62 | $44.62 | 1,942,950 |
2022-06-30 | $43.48 | $44.46 | $42.97 | $43.88 | $43.88 | 2,015,603 |
2022-06-29 | $44.70 | $44.79 | $44.03 | $44.29 | $44.29 | 2,091,402 |
2022-06-28 | $45.26 | $45.83 | $44.61 | $44.66 | $44.66 | 1,686,084 |
2022-06-27 | $45.26 | $45.46 | $44.70 | $44.94 | $44.94 | 1,243,756 |
2022-06-24 | $43.68 | $45.08 | $43.67 | $45.00 | $45.00 | 2,699,137 |
2022-06-23 | $43.85 | $43.90 | $42.74 | $43.44 | $43.44 | 2,894,993 |
2022-06-22 | $43.23 | $44.02 | $43.23 | $43.88 | $43.88 | 1,987,425 |
2022-06-21 | $44.10 | $44.30 | $43.60 | $43.85 | $43.85 | 2,175,623 |
2022-06-17 | $43.12 | $43.84 | $42.89 | $43.41 | $43.13 | 4,210,325 |
2022-06-16 | $43.60 | $43.74 | $42.61 | $42.82 | $42.54 | 2,764,896 |
2022-06-15 | $44.66 | $45.24 | $43.94 | $44.53 | $44.24 | 4,240,945 |
2022-06-14 | $44.20 | $44.75 | $43.80 | $44.25 | $43.96 | 2,609,566 |
2022-06-13 | $44.47 | $44.90 | $43.82 | $44.06 | $43.77 | 4,035,771 |
2022-06-10 | $46.28 | $46.55 | $45.39 | $45.56 | $45.26 | 3,449,234 |
2022-06-09 | $48.45 | $48.64 | $47.16 | $47.19 | $46.88 | 1,680,379 |
2022-06-08 | $49.00 | $49.12 | $48.33 | $48.65 | $48.33 | 1,259,743 |
2022-06-07 | $48.56 | $49.50 | $48.44 | $49.47 | $49.15 | 1,245,336 |
2022-06-06 | $49.20 | $49.75 | $48.97 | $49.02 | $48.70 | 1,941,909 |
2022-06-03 | $49.07 | $49.23 | $48.67 | $48.81 | $48.49 | 1,581,865 |
2022-06-02 | $48.48 | $49.49 | $48.22 | $49.48 | $49.16 | 2,102,200 |
2022-06-01 | $49.22 | $49.35 | $47.83 | $48.55 | $48.23 | 1,855,615 |
2022-05-31 | $48.87 | $49.48 | $48.44 | $49.20 | $48.88 | 2,378,812 |
2022-05-27 | $48.68 | $49.28 | $48.54 | $49.27 | $48.95 | 2,205,120 |
2022-05-26 | $47.71 | $48.75 | $47.59 | $48.53 | $48.22 | 2,025,683 |
2022-05-25 | $46.55 | $47.75 | $46.49 | $47.41 | $47.10 | 2,505,368 |
2022-05-24 | $46.84 | $46.96 | $45.72 | $46.73 | $46.43 | 2,856,311 |
2022-05-23 | $46.67 | $47.60 | $46.38 | $47.08 | $46.77 | 3,522,209 |
2022-05-20 | $46.29 | $46.62 | $44.91 | $45.92 | $45.62 | 2,896,503 |
2022-05-19 | $45.76 | $46.40 | $45.68 | $45.92 | $45.62 | 2,914,690 |
2022-05-18 | $46.91 | $47.17 | $46.03 | $46.28 | $45.98 | 3,577,824 |
2022-05-17 | $46.50 | $47.49 | $46.47 | $47.41 | $47.10 | 2,861,376 |
2022-05-16 | $45.90 | $46.25 | $45.25 | $45.64 | $45.34 | 1,920,992 |
2022-05-13 | $45.99 | $46.56 | $45.68 | $46.08 | $45.78 | 2,738,629 |
2022-05-12 | $45.27 | $45.70 | $44.51 | $45.50 | $45.20 | 5,084,976 |
2022-05-11 | $46.27 | $47.25 | $45.44 | $45.50 | $45.20 | 5,588,414 |
2022-05-10 | $47.24 | $47.55 | $45.43 | $46.34 | $46.04 | 5,936,049 |
2022-05-09 | $47.08 | $47.54 | $46.69 | $46.96 | $46.66 | 4,560,815 |
2022-05-06 | $48.07 | $48.29 | $47.23 | $47.77 | $47.46 | 4,915,096 |
2022-05-05 | $49.32 | $49.33 | $47.62 | $48.30 | $47.99 | 4,997,694 |
2022-05-04 | $48.65 | $49.93 | $48.12 | $49.81 | $49.49 | 5,616,693 |
2022-05-03 | $47.94 | $48.77 | $47.57 | $48.50 | $48.19 | 3,525,056 |
2022-05-02 | $47.41 | $47.86 | $46.64 | $47.72 | $47.41 | 4,105,662 |
2022-04-29 | $48.46 | $48.79 | $46.93 | $47.06 | $46.75 | 3,302,700 |
2022-04-28 | $48.40 | $48.75 | $47.61 | $48.59 | $48.27 | 2,807,171 |
2022-04-27 | $47.87 | $48.36 | $47.54 | $47.90 | $47.59 | 4,182,251 |
2022-04-26 | $48.65 | $49.18 | $47.88 | $47.91 | $47.60 | 3,641,357 |
2022-04-25 | $48.94 | $49.50 | $48.02 | $49.38 | $49.06 | 3,498,296 |
2022-04-22 | $50.44 | $50.55 | $49.29 | $49.30 | $48.98 | 2,692,518 |
2022-04-21 | $51.91 | $52.20 | $50.32 | $50.57 | $50.24 | 3,006,978 |
2022-04-20 | $51.44 | $52.04 | $51.34 | $51.47 | $51.14 | 2,859,875 |
2022-04-19 | $49.88 | $51.18 | $49.88 | $51.07 | $50.74 | 2,655,598 |
2022-04-18 | $49.19 | $49.80 | $49.02 | $49.56 | $49.24 | 2,337,689 |
2022-04-14 | $49.86 | $50.20 | $49.19 | $49.37 | $49.05 | 2,646,889 |
2022-04-13 | $48.88 | $49.90 | $48.55 | $49.84 | $49.52 | 2,747,889 |
2022-04-12 | $49.74 | $50.29 | $48.90 | $49.15 | $48.83 | 2,918,136 |
2022-04-11 | $49.45 | $50.58 | $49.44 | $49.66 | $49.34 | 2,156,378 |
2022-04-08 | $49.70 | $50.09 | $49.26 | $49.52 | $49.20 | 2,992,019 |
2022-04-07 | $50.20 | $50.33 | $48.97 | $49.48 | $49.16 | 3,722,772 |
2022-04-06 | $50.60 | $50.81 | $50.02 | $50.10 | $49.77 | 3,971,057 |
2022-04-05 | $51.59 | $51.88 | $50.83 | $50.97 | $50.64 | 3,024,103 |
2022-04-04 | $51.80 | $51.95 | $50.91 | $51.62 | $51.28 | 4,120,491 |
2022-04-01 | $52.84 | $53.08 | $51.60 | $51.88 | $51.54 | 4,476,910 |
2022-03-31 | $53.38 | $53.78 | $52.32 | $52.35 | $52.01 | 3,901,344 |
2022-03-30 | $54.95 | $54.97 | $53.00 | $53.44 | $53.09 | 4,754,717 |
2022-03-29 | $54.81 | $55.26 | $54.34 | $54.95 | $54.59 | 2,612,288 |
2022-03-28 | $54.21 | $54.23 | $53.27 | $54.07 | $53.72 | 2,351,622 |
2022-03-25 | $53.82 | $54.62 | $53.71 | $54.50 | $54.15 | 2,478,369 |
2022-03-24 | $53.61 | $53.90 | $53.01 | $53.65 | $53.30 | 2,221,052 |
2022-03-23 | $54.56 | $54.61 | $53.13 | $53.18 | $52.83 | 2,698,304 |
2022-03-22 | $54.56 | $55.40 | $54.56 | $54.87 | $54.51 | 3,934,606 |
2022-03-21 | $54.60 | $55.07 | $53.46 | $53.94 | $53.59 | 5,008,280 |
2022-03-18 | $54.58 | $54.83 | $53.44 | $54.59 | $53.89 | 5,549,181 |
2022-03-17 | $54.61 | $54.77 | $53.79 | $54.66 | $53.96 | 4,353,177 |
2022-03-16 | $54.33 | $55.50 | $54.11 | $55.24 | $54.53 | 7,599,574 |
2022-03-15 | $53.70 | $54.19 | $52.87 | $53.59 | $52.90 | 6,007,864 |
2022-03-14 | $53.98 | $54.58 | $53.11 | $53.43 | $52.75 | 9,575,525 |
2022-03-11 | $53.67 | $54.36 | $53.13 | $53.18 | $52.50 | 7,200,568 |
2022-03-10 | $52.69 | $53.52 | $52.43 | $53.24 | $52.56 | 3,783,892 |
2022-03-09 | $53.20 | $53.87 | $53.11 | $53.43 | $52.75 | 5,493,980 |
2022-03-08 | $51.91 | $53.06 | $51.17 | $51.63 | $50.97 | 10,782,108 |
2022-03-07 | $53.17 | $53.52 | $51.33 | $51.35 | $50.69 | 7,453,566 |
2022-03-04 | $54.54 | $54.57 | $52.99 | $53.61 | $52.92 | 6,326,107 |
2022-03-03 | $56.12 | $56.41 | $55.15 | $55.65 | $54.94 | 4,041,949 |
2022-03-02 | $54.32 | $56.40 | $54.32 | $56.03 | $55.31 | 6,914,854 |
2022-03-01 | $56.03 | $56.26 | $53.24 | $53.78 | $53.09 | 5,784,954 |
2022-02-28 | $55.42 | $56.70 | $55.36 | $56.62 | $55.89 | 5,116,370 |
2022-02-25 | $54.70 | $56.71 | $54.57 | $56.58 | $55.86 | 3,514,210 |
2022-02-24 | $53.15 | $54.40 | $52.37 | $54.26 | $53.56 | 5,625,451 |
2022-02-23 | $56.44 | $56.93 | $54.96 | $55.17 | $54.46 | 2,964,514 |
2022-02-22 | $56.30 | $56.79 | $55.71 | $56.09 | $55.37 | 3,424,474 |
2022-02-18 | $56.31 | $57.19 | $56.31 | $56.52 | $55.80 | 2,723,450 |
2022-02-17 | $57.75 | $57.82 | $56.38 | $56.52 | $55.80 | 2,388,554 |
2022-02-16 | $57.91 | $58.63 | $57.57 | $58.35 | $57.60 | 2,075,029 |
2022-02-15 | $57.45 | $58.29 | $57.33 | $58.20 | $57.45 | 2,893,867 |
2022-02-14 | $57.49 | $57.95 | $56.33 | $56.79 | $56.06 | 4,045,331 |
2022-02-11 | $57.32 | $58.61 | $56.89 | $57.29 | $56.56 | 5,464,523 |
2022-02-10 | $57.83 | $58.75 | $57.29 | $57.65 | $56.91 | 3,022,774 |
2022-02-09 | $58.29 | $58.39 | $57.63 | $57.76 | $57.02 | 2,151,760 |
2022-02-08 | $57.30 | $58.27 | $57.22 | $58.15 | $57.41 | 2,513,410 |
2022-02-07 | $56.46 | $57.06 | $56.17 | $56.70 | $55.97 | 1,728,850 |
2022-02-04 | $55.59 | $56.81 | $55.39 | $56.37 | $55.65 | 2,290,081 |
2022-02-03 | $55.73 | $56.36 | $55.25 | $55.38 | $54.67 | 3,972,438 |
2022-02-02 | $55.87 | $55.92 | $55.14 | $55.73 | $55.02 | 1,650,514 |
2022-02-01 | $55.10 | $55.99 | $54.52 | $55.87 | $55.15 | 3,251,072 |
2022-01-31 | $54.26 | $55.08 | $53.55 | $55.03 | $54.33 | 2,957,973 |
2022-01-28 | $54.29 | $54.61 | $53.20 | $54.58 | $53.88 | 2,764,422 |
2022-01-27 | $55.91 | $56.65 | $53.82 | $54.28 | $53.58 | 3,319,582 |
2022-01-26 | $56.45 | $56.81 | $54.60 | $55.45 | $54.74 | 4,124,004 |
2022-01-25 | $55.09 | $56.38 | $54.12 | $55.82 | $55.10 | 4,035,061 |
2022-01-24 | $54.27 | $55.89 | $53.48 | $55.70 | $54.99 | 6,064,215 |
2022-01-21 | $56.04 | $56.49 | $54.96 | $55.12 | $54.41 | 5,749,094 |
2022-01-20 | $57.71 | $58.35 | $56.09 | $56.24 | $55.52 | 3,859,991 |
2022-01-19 | $59.53 | $59.53 | $57.55 | $57.57 | $56.83 | 2,743,495 |
2022-01-18 | $60.28 | $60.40 | $59.03 | $59.22 | $58.46 | 3,357,341 |
2022-01-14 | $59.25 | $60.43 | $58.97 | $60.41 | $59.64 | 2,494,330 |
2022-01-13 | $59.87 | $60.60 | $59.85 | $60.04 | $59.27 | 3,372,810 |
2022-01-12 | $59.65 | $60.19 | $59.31 | $59.79 | $59.02 | 2,428,151 |
2022-01-11 | $59.56 | $59.69 | $58.67 | $59.63 | $58.87 | 3,024,328 |
2022-01-10 | $59.56 | $59.85 | $58.53 | $59.28 | $58.52 | 3,744,624 |
2022-01-07 | $58.65 | $59.38 | $58.33 | $59.28 | $58.52 | 6,298,764 |
2022-01-06 | $57.49 | $58.75 | $57.16 | $58.64 | $57.89 | 7,572,201 |
2022-01-05 | $57.32 | $57.88 | $56.64 | $56.71 | $55.98 | 5,185,159 |
2022-01-04 | $56.29 | $57.59 | $56.24 | $57.14 | $56.41 | 4,277,168 |
2022-01-03 | $55.08 | $56.06 | $55.04 | $55.64 | $54.93 | 2,683,060 |
2021-12-31 | $54.48 | $54.88 | $54.35 | $54.56 | $53.86 | 1,862,224 |
2021-12-30 | $54.80 | $55.40 | $54.51 | $54.58 | $53.88 | 1,456,049 |
2021-12-29 | $54.79 | $54.97 | $54.54 | $54.84 | $54.14 | 1,864,001 |
2021-12-28 | $54.57 | $55.16 | $54.47 | $54.78 | $54.08 | 1,752,606 |
2021-12-27 | $54.18 | $54.76 | $53.76 | $54.76 | $54.06 | 1,365,719 |
2021-12-23 | $53.92 | $54.45 | $53.87 | $54.07 | $53.38 | 1,097,662 |
2021-12-22 | $53.08 | $53.64 | $52.84 | $53.61 | $52.92 | 2,520,190 |
2021-12-21 | $52.28 | $53.25 | $52.09 | $53.17 | $52.49 | 3,185,206 |
2021-12-20 | $51.94 | $52.09 | $50.66 | $51.57 | $50.91 | 5,987,185 |
2021-12-17 | $53.85 | $53.90 | $52.45 | $52.91 | $51.87 | 5,358,970 |
2021-12-16 | $54.64 | $55.26 | $53.94 | $54.17 | $53.11 | 3,504,989 |
2021-12-15 | $54.04 | $54.39 | $53.22 | $53.99 | $52.93 | 3,625,202 |
2021-12-14 | $53.35 | $54.53 | $53.29 | $53.70 | $52.64 | 3,152,694 |
2021-12-13 | $54.32 | $54.41 | $53.24 | $53.29 | $52.24 | 2,186,343 |
2021-12-10 | $54.75 | $54.94 | $53.85 | $54.58 | $53.51 | 1,577,589 |
2021-12-09 | $54.56 | $55.00 | $54.32 | $54.46 | $53.39 | 1,704,040 |
2021-12-08 | $55.18 | $55.47 | $54.78 | $54.93 | $53.85 | 1,803,100 |
2021-12-07 | $55.29 | $55.63 | $54.75 | $55.03 | $53.95 | 2,837,588 |
2021-12-06 | $54.23 | $55.48 | $54.01 | $54.82 | $53.74 | 3,337,121 |
2021-12-03 | $55.01 | $55.01 | $53.08 | $53.47 | $52.42 | 3,562,841 |
2021-12-02 | $53.49 | $55.14 | $53.23 | $54.83 | $53.75 | 3,065,562 |
2021-12-01 | $54.82 | $55.58 | $52.99 | $53.01 | $51.97 | 3,140,021 |
2021-11-30 | $54.24 | $54.58 | $53.41 | $53.67 | $52.62 | 3,897,576 |
2021-11-29 | $55.87 | $56.02 | $54.64 | $55.08 | $54.00 | 2,290,701 |
2021-11-26 | $55.77 | $55.95 | $54.24 | $55.06 | $53.98 | 2,822,994 |
2021-11-24 | $57.69 | $58.12 | $57.52 | $57.72 | $56.59 | 1,519,752 |
2021-11-23 | $57.43 | $57.96 | $57.24 | $57.89 | $56.75 | 1,784,712 |
2021-11-22 | $57.07 | $57.89 | $56.87 | $57.06 | $55.94 | 3,096,009 |
2021-11-19 | $56.01 | $56.59 | $55.51 | $56.35 | $55.24 | 1,668,653 |
2021-11-18 | $57.10 | $57.19 | $56.38 | $56.75 | $55.64 | 1,568,181 |
2021-11-17 | $57.36 | $57.38 | $56.55 | $56.99 | $55.87 | 2,914,524 |
2021-11-16 | $57.60 | $57.93 | $57.17 | $57.56 | $56.43 | 1,927,607 |
2021-11-15 | $57.69 | $57.95 | $57.48 | $57.60 | $56.47 | 1,367,230 |
2021-11-12 | $57.62 | $57.79 | $56.99 | $57.44 | $56.31 | 2,587,419 |
2021-11-11 | $57.43 | $57.94 | $57.22 | $57.66 | $56.53 | 1,419,718 |
2021-11-10 | $57.47 | $57.76 | $57.21 | $57.30 | $56.17 | 3,623,921 |
2021-11-09 | $57.25 | $57.52 | $56.90 | $57.30 | $56.17 | 2,153,185 |
2021-11-08 | $57.78 | $58.31 | $57.28 | $57.60 | $56.47 | 1,773,872 |
2021-11-05 | $57.42 | $58.11 | $57.15 | $57.56 | $56.43 | 1,533,549 |
2021-11-04 | $57.89 | $57.91 | $56.52 | $57.03 | $55.91 | 1,941,871 |
2021-11-03 | $56.51 | $58.12 | $56.43 | $57.89 | $56.75 | 2,338,063 |
2021-11-02 | $57.00 | $57.23 | $56.63 | $56.76 | $55.64 | 1,154,782 |
2021-11-01 | $55.78 | $57.01 | $55.76 | $56.97 | $55.85 | 2,719,897 |
2021-10-29 | $55.65 | $55.88 | $55.21 | $55.34 | $54.25 | 1,749,467 |
2021-10-28 | $55.08 | $55.57 | $54.98 | $55.57 | $54.48 | 1,447,501 |
2021-10-27 | $56.25 | $56.30 | $54.74 | $54.79 | $53.71 | 2,546,963 |
2021-10-26 | $57.17 | $57.17 | $56.51 | $56.64 | $55.53 | 1,297,634 |
2021-10-25 | $57.25 | $57.44 | $56.85 | $57.07 | $55.95 | 2,189,180 |
2021-10-22 | $56.66 | $57.24 | $56.48 | $56.97 | $55.85 | 1,730,312 |
2021-10-21 | $56.92 | $57.04 | $56.16 | $56.55 | $55.44 | 2,090,631 |
2021-10-20 | $55.50 | $56.90 | $55.34 | $56.86 | $55.74 | 2,688,177 |
2021-10-19 | $55.62 | $55.64 | $55.06 | $55.60 | $54.51 | 3,005,657 |
2021-10-18 | $55.25 | $55.96 | $55.21 | $55.46 | $54.37 | 2,128,840 |
2021-10-15 | $55.86 | $56.01 | $55.29 | $55.29 | $54.20 | 2,890,905 |
2021-10-14 | $55.04 | $55.24 | $54.52 | $55.18 | $54.10 | 2,145,064 |
2021-10-13 | $54.59 | $54.59 | $53.39 | $54.45 | $53.38 | 2,296,045 |
2021-10-12 | $54.52 | $54.84 | $54.19 | $54.61 | $53.54 | 2,043,618 |
2021-10-11 | $55.41 | $55.72 | $54.60 | $54.61 | $53.54 | 1,826,870 |
2021-10-08 | $54.75 | $55.47 | $54.68 | $55.11 | $54.03 | 2,023,104 |
2021-10-07 | $54.92 | $55.33 | $54.65 | $54.85 | $53.77 | 2,335,387 |
2021-10-06 | $54.13 | $54.44 | $53.18 | $54.43 | $53.36 | 2,350,736 |
2021-10-05 | $54.54 | $55.05 | $54.15 | $54.54 | $53.47 | 2,787,750 |
2021-10-04 | $54.18 | $54.87 | $53.81 | $54.25 | $53.18 | 3,204,495 |
2021-10-01 | $53.07 | $54.51 | $52.93 | $54.13 | $53.07 | 2,764,153 |
2021-09-30 | $53.81 | $53.99 | $52.90 | $52.91 | $51.87 | 3,433,447 |
2021-09-29 | $53.25 | $53.82 | $52.87 | $53.62 | $52.57 | 4,028,130 |
2021-09-28 | $53.86 | $54.15 | $53.01 | $53.17 | $52.13 | 3,509,169 |
2021-09-27 | $52.39 | $54.00 | $52.34 | $53.65 | $52.60 | 2,821,004 |
2021-09-24 | $51.26 | $52.18 | $51.26 | $51.84 | $50.82 | 1,986,375 |
2021-09-23 | $50.31 | $51.76 | $50.12 | $51.42 | $50.41 | 2,306,374 |
2021-09-22 | $49.55 | $50.22 | $49.48 | $49.73 | $48.75 | 2,983,371 |
2021-09-21 | $49.37 | $49.56 | $48.70 | $48.94 | $47.98 | 1,565,093 |
2021-09-20 | $49.04 | $49.15 | $48.25 | $49.11 | $48.15 | 3,304,568 |
2021-09-17 | $50.54 | $50.96 | $50.21 | $50.52 | $49.27 | 6,572,111 |
2021-09-16 | $51.01 | $51.28 | $50.28 | $50.49 | $49.24 | 2,266,480 |
2021-09-15 | $50.14 | $50.90 | $50.06 | $50.75 | $49.49 | 2,252,306 |
2021-09-14 | $51.21 | $51.35 | $49.81 | $50.03 | $48.79 | 2,645,615 |
2021-09-13 | $50.83 | $51.30 | $50.50 | $51.12 | $49.85 | 3,255,816 |
2021-09-10 | $51.18 | $51.39 | $50.38 | $50.42 | $49.17 | 1,994,893 |
2021-09-09 | $50.70 | $51.55 | $50.60 | $50.96 | $49.70 | 3,097,168 |
2021-09-08 | $51.13 | $51.32 | $50.63 | $50.80 | $49.54 | 1,930,309 |
2021-09-07 | $51.62 | $52.34 | $51.32 | $51.35 | $50.08 | 3,442,877 |
2021-09-03 | $51.82 | $52.06 | $51.37 | $51.59 | $50.31 | 2,853,648 |
2021-09-02 | $51.82 | $52.19 | $51.50 | $51.78 | $50.50 | 2,092,400 |
2021-09-01 | $52.22 | $52.23 | $51.33 | $51.74 | $50.46 | 1,983,115 |
2021-08-31 | $51.85 | $52.42 | $51.57 | $52.13 | $50.84 | 2,497,810 |
2021-08-30 | $52.89 | $52.99 | $51.71 | $51.77 | $50.49 | 1,789,163 |
2021-08-27 | $51.79 | $52.94 | $51.70 | $52.85 | $51.54 | 2,390,342 |
2021-08-26 | $52.40 | $52.54 | $51.59 | $51.63 | $50.35 | 2,097,892 |
2021-08-25 | $52.01 | $52.86 | $51.82 | $52.31 | $51.02 | 2,038,764 |
2021-08-24 | $51.51 | $51.96 | $51.26 | $51.77 | $50.49 | 1,505,347 |
2021-08-23 | $51.36 | $51.62 | $51.12 | $51.39 | $50.12 | 2,333,853 |
2021-08-20 | $50.05 | $50.98 | $49.86 | $50.94 | $49.68 | 1,621,032 |
2021-08-19 | $50.23 | $50.70 | $49.70 | $50.12 | $48.88 | 2,818,951 |
2021-08-18 | $51.13 | $51.76 | $50.77 | $50.82 | $49.56 | 1,933,884 |
2021-08-17 | $51.58 | $51.90 | $50.64 | $51.28 | $50.01 | 2,121,972 |
2021-08-16 | $51.85 | $52.18 | $51.30 | $52.04 | $50.75 | 2,067,405 |
2021-08-13 | $52.81 | $52.89 | $52.16 | $52.30 | $51.01 | 2,268,895 |
2021-08-12 | $52.93 | $53.03 | $52.34 | $52.71 | $51.41 | 2,062,173 |
2021-08-11 | $52.26 | $52.93 | $51.70 | $52.90 | $51.59 | 2,484,739 |
2021-08-10 | $51.45 | $52.22 | $51.22 | $52.06 | $50.77 | 2,532,481 |
2021-08-09 | $51.68 | $52.12 | $51.18 | $51.54 | $50.26 | 2,374,688 |
2021-08-06 | $51.11 | $52.18 | $51.00 | $51.83 | $50.55 | 4,049,935 |
2021-08-05 | $49.75 | $50.46 | $49.70 | $50.35 | $49.10 | 2,358,035 |
2021-08-04 | $49.39 | $50.08 | $49.11 | $49.41 | $48.19 | 2,101,222 |
2021-08-03 | $49.37 | $50.01 | $48.39 | $49.93 | $48.69 | 3,135,441 |
2021-08-02 | $49.71 | $50.85 | $49.08 | $49.14 | $47.92 | 5,847,334 |
2021-07-30 | $49.82 | $50.48 | $49.31 | $49.46 | $48.24 | 2,342,443 |
2021-07-29 | $50.10 | $50.54 | $49.64 | $50.04 | $48.80 | 2,988,360 |
2021-07-28 | $49.32 | $50.16 | $48.74 | $49.65 | $48.42 | 2,809,172 |
2021-07-27 | $48.71 | $49.32 | $48.36 | $48.98 | $47.77 | 2,374,413 |
2021-07-26 | $48.82 | $49.67 | $48.81 | $49.21 | $47.99 | 3,536,228 |
2021-07-23 | $49.01 | $49.35 | $48.43 | $48.80 | $47.59 | 1,191,030 |
2021-07-22 | $49.43 | $49.45 | $48.22 | $48.53 | $47.33 | 1,857,225 |
2021-07-21 | $48.96 | $49.88 | $48.96 | $49.54 | $48.31 | 3,025,889 |
2021-07-20 | $47.18 | $49.46 | $47.03 | $48.53 | $47.33 | 11,080,621 |
2021-07-19 | $47.65 | $47.99 | $46.86 | $47.20 | $46.03 | 4,668,137 |
2021-07-16 | $50.53 | $50.53 | $48.76 | $48.90 | $47.69 | 2,265,297 |
2021-07-15 | $49.21 | $50.44 | $49.00 | $50.16 | $48.92 | 2,528,524 |
2021-07-14 | $50.08 | $50.63 | $49.11 | $49.67 | $48.44 | 2,739,652 |
2021-07-13 | $50.80 | $50.82 | $49.68 | $49.85 | $48.62 | 2,657,263 |
2021-07-12 | $50.25 | $51.04 | $49.70 | $50.98 | $49.72 | 2,776,740 |
2021-07-09 | $49.74 | $50.76 | $49.58 | $50.70 | $49.45 | 3,012,245 |
2021-07-08 | $48.72 | $49.43 | $48.24 | $48.83 | $47.62 | 5,378,029 |
2021-07-07 | $49.48 | $50.17 | $49.31 | $49.72 | $48.49 | 4,223,273 |
2021-07-06 | $51.12 | $51.15 | $49.60 | $49.94 | $48.70 | 2,613,740 |
2021-07-02 | $51.77 | $51.95 | $51.12 | $51.31 | $50.04 | 1,655,096 |
2021-07-01 | $51.56 | $51.95 | $51.35 | $51.84 | $50.56 | 2,594,590 |
2021-06-30 | $51.05 | $51.60 | $51.02 | $51.32 | $50.05 | 2,183,658 |
2021-06-29 | $52.02 | $52.38 | $51.04 | $51.26 | $49.99 | 1,889,157 |
2021-06-28 | $52.65 | $52.77 | $51.34 | $51.62 | $50.34 | 2,146,629 |
2021-06-25 | $52.56 | $53.10 | $52.11 | $52.86 | $51.55 | 4,178,478 |
2021-06-24 | $51.75 | $52.34 | $51.30 | $52.19 | $50.90 | 1,825,553 |
2021-06-23 | $51.51 | $51.90 | $51.40 | $51.46 | $50.19 | 2,542,480 |
2021-06-22 | $51.39 | $51.66 | $50.62 | $51.34 | $50.07 | 1,937,383 |
2021-06-21 | $50.18 | $51.48 | $50.05 | $51.42 | $50.15 | 4,209,352 |
2021-06-18 | $50.80 | $51.19 | $49.84 | $49.93 | $48.47 | 7,044,205 |
2021-06-17 | $54.41 | $54.41 | $51.51 | $51.62 | $50.11 | 5,539,374 |
2021-06-16 | $53.32 | $54.34 | $52.66 | $54.06 | $52.47 | 3,766,293 |
2021-06-15 | $52.92 | $54.02 | $52.61 | $53.56 | $51.99 | 9,652,799 |
2021-06-14 | $53.68 | $53.90 | $52.48 | $52.86 | $51.31 | 3,579,589 |
2021-06-11 | $53.58 | $54.01 | $53.36 | $53.65 | $52.08 | 3,533,912 |
2021-06-10 | $55.07 | $55.17 | $53.35 | $53.38 | $51.81 | 4,152,691 |
2021-06-09 | $54.92 | $55.03 | $54.33 | $54.46 | $52.86 | 1,645,751 |
2021-06-08 | $54.88 | $55.38 | $54.32 | $55.23 | $53.61 | 1,968,091 |
2021-06-07 | $55.31 | $55.38 | $54.93 | $55.18 | $53.56 | 2,039,534 |
2021-06-04 | $55.10 | $55.16 | $54.40 | $55.05 | $53.44 | 1,490,460 |
2021-06-03 | $54.82 | $55.44 | $54.62 | $55.07 | $53.45 | 1,658,803 |
2021-06-02 | $55.70 | $55.73 | $54.94 | $54.96 | $53.35 | 2,848,741 |
2021-06-01 | $55.27 | $55.64 | $55.17 | $55.46 | $53.83 | 2,624,896 |
2021-05-28 | $55.17 | $55.17 | $54.26 | $54.98 | $53.37 | 1,664,956 |
2021-05-27 | $54.83 | $55.16 | $54.60 | $55.02 | $53.41 | 2,583,720 |
2021-05-26 | $53.56 | $54.24 | $53.25 | $54.19 | $52.60 | 2,194,536 |
2021-05-25 | $54.65 | $55.20 | $53.30 | $53.37 | $51.80 | 2,452,747 |
2021-05-24 | $54.94 | $54.94 | $54.23 | $54.52 | $52.92 | 5,421,408 |
2021-05-21 | $54.50 | $55.18 | $54.33 | $54.74 | $53.13 | 1,830,370 |
2021-05-20 | $54.23 | $54.36 | $53.43 | $54.13 | $52.54 | 1,422,833 |
2021-05-19 | $53.80 | $54.26 | $53.01 | $54.23 | $52.64 | 2,358,350 |
2021-05-18 | $55.38 | $55.68 | $54.48 | $54.51 | $52.91 | 2,139,280 |
2021-05-17 | $55.00 | $55.46 | $54.54 | $55.43 | $53.80 | 1,918,513 |
2021-05-14 | $54.62 | $55.28 | $54.26 | $55.15 | $53.53 | 2,786,140 |
2021-05-13 | $52.53 | $54.57 | $52.41 | $54.24 | $52.65 | 4,119,194 |
2021-05-12 | $54.38 | $54.71 | $52.43 | $52.53 | $50.99 | 5,020,603 |
2021-05-11 | $53.69 | $54.76 | $53.53 | $53.89 | $52.31 | 2,988,200 |
2021-05-10 | $55.13 | $55.65 | $54.38 | $54.39 | $52.79 | 1,371,159 |
2021-05-07 | $54.00 | $55.00 | $53.68 | $54.93 | $53.32 | 1,895,333 |
2021-05-06 | $54.85 | $54.92 | $53.90 | $54.85 | $53.24 | 5,091,302 |
2021-05-05 | $54.74 | $55.09 | $54.70 | $54.81 | $53.20 | 968,350 |
2021-05-04 | $53.65 | $54.62 | $53.16 | $54.62 | $53.02 | 2,365,842 |
2021-05-03 | $54.25 | $54.48 | $53.48 | $53.95 | $52.37 | 1,776,240 |
2021-04-30 | $54.05 | $54.65 | $53.63 | $53.63 | $52.06 | 1,715,192 |
2021-04-29 | $54.33 | $54.86 | $54.04 | $54.41 | $52.81 | 1,743,412 |
2021-04-28 | $53.92 | $54.17 | $53.61 | $53.77 | $52.19 | 1,883,043 |
2021-04-27 | $53.42 | $53.85 | $53.25 | $53.80 | $52.22 | 3,870,602 |
2021-04-26 | $53.40 | $54.06 | $53.27 | $53.33 | $51.77 | 1,448,172 |
2021-04-23 | $51.25 | $53.30 | $51.16 | $53.03 | $51.47 | 2,288,232 |
2021-04-22 | $51.94 | $52.08 | $51.19 | $51.21 | $49.71 | 2,486,759 |
2021-04-21 | $50.65 | $51.96 | $50.22 | $51.87 | $50.35 | 2,128,075 |
2021-04-20 | $52.30 | $52.30 | $50.49 | $50.76 | $49.27 | 3,041,069 |
2021-04-19 | $52.79 | $53.28 | $52.24 | $52.63 | $51.09 | 2,181,145 |
2021-04-16 | $52.80 | $53.17 | $52.45 | $52.83 | $51.28 | 1,903,928 |
2021-04-15 | $52.85 | $52.85 | $51.45 | $52.42 | $50.88 | 3,113,305 |
2021-04-14 | $51.98 | $53.14 | $51.96 | $52.59 | $51.05 | 2,843,583 |
2021-04-13 | $52.70 | $52.73 | $51.76 | $52.04 | $50.51 | 2,202,105 |
2021-04-12 | $52.79 | $53.18 | $52.71 | $52.95 | $51.40 | 2,101,033 |
2021-04-09 | $52.47 | $52.66 | $52.14 | $52.63 | $51.09 | 1,721,135 |
2021-04-08 | $51.85 | $52.21 | $51.06 | $52.09 | $50.56 | 1,936,382 |
2021-04-07 | $52.31 | $52.54 | $51.76 | $52.01 | $50.48 | 1,860,973 |
2021-04-06 | $52.25 | $52.61 | $51.81 | $52.19 | $50.66 | 2,298,921 |
2021-04-05 | $52.89 | $53.14 | $52.01 | $52.38 | $50.84 | 3,299,029 |
2021-04-01 | $51.73 | $52.29 | $51.63 | $52.27 | $50.74 | 2,754,695 |
2021-03-31 | $52.22 | $52.62 | $51.75 | $51.88 | $50.36 | 2,960,671 |
2021-03-30 | $51.59 | $52.64 | $51.59 | $52.33 | $50.80 | 3,971,861 |
2021-03-29 | $51.90 | $52.33 | $50.62 | $51.21 | $49.71 | 4,504,550 |
2021-03-26 | $52.29 | $52.78 | $51.73 | $52.57 | $51.03 | 6,348,474 |
2021-03-25 | $49.85 | $51.79 | $49.39 | $51.59 | $50.08 | 3,616,867 |
2021-03-24 | $51.00 | $52.01 | $50.12 | $50.17 | $48.70 | 3,586,514 |
2021-03-23 | $51.46 | $51.92 | $50.15 | $50.41 | $48.93 | 3,382,944 |
2021-03-22 | $53.19 | $53.20 | $51.65 | $52.01 | $50.48 | 4,527,664 |
2021-03-19 | $53.75 | $54.40 | $52.83 | $53.91 | $52.01 | 7,673,629 |
2021-03-18 | $55.04 | $56.50 | $54.17 | $54.44 | $52.52 | 6,454,847 |
2021-03-17 | $54.40 | $54.83 | $53.67 | $54.29 | $52.38 | 3,767,191 |
2021-03-16 | $54.39 | $54.39 | $53.33 | $53.92 | $52.02 | 3,114,959 |
2021-03-15 | $55.24 | $55.24 | $53.97 | $54.65 | $52.72 | 3,629,977 |
2021-03-12 | $54.85 | $55.29 | $54.57 | $55.06 | $53.12 | 4,073,506 |
2021-03-11 | $53.75 | $54.34 | $53.27 | $54.10 | $52.19 | 2,753,192 |
2021-03-10 | $52.81 | $53.86 | $52.61 | $53.80 | $51.90 | 3,718,294 |
2021-03-09 | $53.12 | $53.36 | $51.48 | $52.58 | $50.73 | 4,399,080 |
2021-03-08 | $52.78 | $54.27 | $52.48 | $53.40 | $51.52 | 9,984,275 |
2021-03-05 | $52.06 | $52.40 | $50.16 | $52.20 | $50.36 | 4,569,011 |
2021-03-04 | $51.82 | $52.34 | $50.10 | $50.98 | $49.18 | 5,356,017 |
2021-03-03 | $51.86 | $52.93 | $51.63 | $51.69 | $49.87 | 4,023,510 |
2021-03-02 | $51.49 | $52.10 | $51.12 | $51.67 | $49.85 | 4,021,764 |
2021-03-01 | $50.69 | $51.78 | $50.69 | $51.48 | $49.66 | 3,720,886 |
2021-02-26 | $50.69 | $50.82 | $49.25 | $49.73 | $47.98 | 5,804,246 |
2021-02-25 | $52.80 | $52.91 | $50.67 | $50.79 | $49.00 | 5,016,021 |
2021-02-24 | $50.94 | $52.39 | $50.94 | $52.22 | $50.38 | 4,948,532 |
2021-02-23 | $50.71 | $50.88 | $50.03 | $50.75 | $48.96 | 4,267,396 |
2021-02-22 | $49.32 | $50.60 | $49.29 | $50.26 | $48.49 | 2,582,571 |
2021-02-19 | $48.35 | $49.46 | $48.26 | $49.39 | $47.65 | 1,958,893 |
2021-02-18 | $48.05 | $48.47 | $47.66 | $48.00 | $46.31 | 1,816,381 |
2021-02-17 | $48.51 | $48.94 | $48.23 | $48.52 | $46.81 | 2,762,718 |
2021-02-16 | $48.06 | $48.79 | $47.92 | $48.57 | $46.86 | 1,965,966 |
2021-02-12 | $47.13 | $47.73 | $46.89 | $47.47 | $45.80 | 1,696,560 |
2021-02-11 | $47.44 | $47.71 | $46.46 | $47.09 | $45.43 | 1,405,817 |
2021-02-10 | $47.58 | $47.95 | $47.13 | $47.40 | $45.73 | 1,500,157 |
2021-02-09 | $46.89 | $47.44 | $46.55 | $47.37 | $45.70 | 3,888,338 |
2021-02-08 | $46.43 | $46.94 | $46.20 | $46.92 | $45.27 | 2,811,597 |
2021-02-05 | $46.50 | $46.64 | $45.73 | $46.04 | $44.42 | 2,240,300 |
2021-02-04 | $45.02 | $46.28 | $45.02 | $46.11 | $44.48 | 2,939,074 |
2021-02-03 | $44.50 | $44.84 | $44.19 | $44.78 | $43.20 | 3,033,068 |
2021-02-02 | $44.02 | $44.75 | $43.85 | $44.42 | $42.85 | 2,570,376 |
2021-02-01 | $42.98 | $43.63 | $42.68 | $43.49 | $41.96 | 3,325,603 |
2021-01-29 | $43.95 | $44.12 | $42.59 | $42.73 | $41.22 | 3,786,766 |
2021-01-28 | $43.58 | $44.10 | $43.44 | $43.86 | $42.31 | 3,038,281 |
2021-01-27 | $43.75 | $43.91 | $43.04 | $43.11 | $41.59 | 5,464,337 |
2021-01-26 | $45.48 | $45.68 | $44.48 | $44.55 | $42.98 | 2,068,766 |
2021-01-25 | $45.01 | $45.24 | $44.15 | $45.18 | $43.59 | 2,846,257 |
2021-01-22 | $44.59 | $45.48 | $44.52 | $45.44 | $43.84 | 2,476,860 |
2021-01-21 | $46.03 | $46.13 | $44.99 | $45.13 | $43.54 | 1,769,912 |
2021-01-20 | $46.36 | $46.36 | $45.64 | $45.96 | $44.34 | 2,447,956 |
2021-01-19 | $46.39 | $46.48 | $45.87 | $46.31 | $44.68 | 6,340,103 |
2021-01-15 | $46.18 | $46.59 | $45.70 | $46.04 | $44.42 | 2,976,489 |
2021-01-14 | $46.55 | $47.25 | $46.30 | $47.06 | $45.40 | 2,289,484 |
2021-01-13 | $46.42 | $46.45 | $45.70 | $46.15 | $44.52 | 2,002,243 |
2021-01-12 | $46.00 | $46.73 | $45.89 | $46.45 | $44.81 | 2,467,153 |
2021-01-11 | $44.73 | $45.79 | $44.41 | $45.78 | $44.17 | 2,390,918 |
2021-01-08 | $45.96 | $45.96 | $44.43 | $45.22 | $43.63 | 2,088,011 |
2021-01-07 | $45.50 | $46.17 | $45.41 | $45.73 | $44.12 | 3,008,338 |
2021-01-06 | $43.09 | $45.33 | $43.09 | $44.81 | $43.23 | 6,080,471 |
2021-01-05 | $41.33 | $42.30 | $41.32 | $41.92 | $40.44 | 3,075,237 |
2021-01-04 | $41.97 | $42.15 | $40.77 | $41.41 | $39.95 | 2,886,476 |
2020-12-31 | $41.48 | $41.93 | $41.19 | $41.82 | $40.35 | 1,591,951 |
2020-12-30 | $41.18 | $41.69 | $41.09 | $41.55 | $40.08 | 1,492,670 |
2020-12-29 | $41.79 | $41.79 | $40.95 | $41.04 | $39.59 | 1,805,601 |
2020-12-28 | $41.84 | $42.10 | $41.41 | $41.69 | $40.22 | 1,680,310 |
2020-12-24 | $41.83 | $41.83 | $41.07 | $41.46 | $40.00 | 1,071,864 |
2020-12-23 | $40.80 | $41.81 | $40.77 | $41.70 | $40.23 | 2,271,021 |
2020-12-22 | $41.00 | $41.08 | $40.53 | $40.53 | $39.10 | 1,290,870 |
2020-12-21 | $40.76 | $41.08 | $40.21 | $40.86 | $39.42 | 5,223,461 |
2020-12-18 | $41.42 | $41.66 | $40.67 | $40.85 | $39.12 | 3,655,498 |
2020-12-17 | $41.69 | $41.69 | $41.04 | $41.50 | $39.75 | 2,013,040 |
2020-12-16 | $41.69 | $41.77 | $41.27 | $41.61 | $39.85 | 3,575,468 |
2020-12-15 | $41.01 | $41.65 | $40.71 | $41.53 | $39.77 | 1,855,091 |
2020-12-14 | $41.54 | $41.64 | $40.56 | $40.66 | $38.94 | 2,358,853 |
2020-12-11 | $40.89 | $41.20 | $40.57 | $40.84 | $39.11 | 2,515,637 |
2020-12-10 | $40.87 | $41.37 | $40.60 | $41.32 | $39.57 | 7,968,001 |
2020-12-09 | $41.33 | $41.61 | $40.92 | $41.15 | $39.41 | 4,485,478 |
2020-12-08 | $40.54 | $41.09 | $40.52 | $40.95 | $39.22 | 1,952,338 |
2020-12-07 | $40.86 | $41.11 | $40.41 | $41.00 | $39.27 | 5,240,388 |
2020-12-04 | $40.75 | $41.17 | $40.56 | $41.14 | $39.40 | 1,774,058 |
2020-12-03 | $40.20 | $40.66 | $39.89 | $40.36 | $38.65 | 1,462,761 |
2020-12-02 | $39.46 | $40.34 | $39.26 | $40.18 | $38.48 | 2,181,704 |
2020-12-01 | $39.45 | $39.98 | $39.28 | $39.49 | $37.82 | 2,175,794 |
2020-11-30 | $39.74 | $39.94 | $38.55 | $38.62 | $36.99 | 3,610,844 |
2020-11-27 | $40.45 | $40.45 | $39.65 | $39.96 | $38.27 | 2,098,521 |
2020-11-25 | $40.70 | $40.70 | $39.96 | $40.47 | $38.76 | 2,242,759 |
2020-11-24 | $39.90 | $41.17 | $39.88 | $41.07 | $39.33 | 4,927,389 |
2020-11-23 | $39.00 | $39.40 | $38.85 | $39.17 | $37.51 | 1,559,464 |
2020-11-20 | $38.49 | $38.65 | $38.10 | $38.49 | $36.86 | 1,760,223 |
2020-11-19 | $38.54 | $38.88 | $38.07 | $38.86 | $37.22 | 2,732,002 |
2020-11-18 | $39.59 | $39.90 | $38.68 | $38.69 | $37.05 | 8,568,582 |
2020-11-17 | $38.91 | $39.43 | $38.35 | $39.37 | $37.71 | 3,051,382 |
2020-11-16 | $39.34 | $39.67 | $38.86 | $39.50 | $37.83 | 3,196,768 |
2020-11-13 | $37.40 | $38.17 | $37.40 | $37.93 | $36.33 | 1,843,697 |
2020-11-12 | $37.17 | $37.45 | $36.56 | $37.04 | $35.47 | 5,521,565 |
2020-11-11 | $38.96 | $38.96 | $37.45 | $37.80 | $36.20 | 4,407,436 |
2020-11-10 | $38.46 | $39.07 | $38.01 | $38.75 | $37.11 | 4,210,592 |
2020-11-09 | $36.68 | $39.11 | $36.68 | $38.22 | $36.60 | 14,231,395 |
2020-11-06 | $34.65 | $34.77 | $33.52 | $33.67 | $32.25 | 1,884,440 |
2020-11-05 | $33.41 | $34.54 | $33.27 | $34.26 | $32.81 | 3,897,888 |
2020-11-04 | $34.11 | $34.13 | $32.78 | $33.08 | $31.68 | 3,882,523 |
2020-11-03 | $34.68 | $35.23 | $34.61 | $34.96 | $33.48 | 9,300,948 |
2020-11-02 | $33.59 | $34.18 | $33.15 | $34.00 | $32.56 | 2,245,117 |
2020-10-30 | $32.51 | $33.19 | $32.44 | $33.15 | $31.75 | 2,442,054 |
2020-10-29 | $31.89 | $32.88 | $31.42 | $32.68 | $31.30 | 2,036,493 |
2020-10-28 | $31.95 | $32.58 | $31.84 | $32.00 | $30.65 | 2,405,795 |
2020-10-27 | $33.74 | $33.74 | $32.66 | $32.68 | $31.30 | 1,924,220 |
2020-10-26 | $34.05 | $34.15 | $33.42 | $33.87 | $32.44 | 2,226,695 |
2020-10-23 | $34.47 | $34.87 | $34.06 | $34.59 | $33.13 | 10,495,368 |
2020-10-22 | $32.80 | $34.20 | $32.80 | $34.15 | $32.71 | 2,396,719 |
2020-10-21 | $32.82 | $33.16 | $32.70 | $32.80 | $31.41 | 1,118,465 |
2020-10-20 | $32.54 | $33.35 | $32.54 | $32.76 | $31.37 | 2,370,599 |
2020-10-19 | $32.72 | $32.94 | $32.16 | $32.20 | $30.84 | 2,597,849 |
2020-10-16 | $32.57 | $32.81 | $32.03 | $32.50 | $31.13 | 2,915,278 |
2020-10-15 | $31.40 | $32.48 | $31.36 | $32.43 | $31.06 | 1,578,558 |
2020-10-14 | $32.26 | $32.55 | $31.76 | $31.79 | $30.45 | 2,447,211 |
2020-10-13 | $33.07 | $33.07 | $32.12 | $32.25 | $30.89 | 2,207,049 |
2020-10-12 | $32.74 | $33.25 | $32.63 | $33.20 | $31.80 | 1,337,523 |
2020-10-09 | $33.27 | $33.39 | $32.57 | $32.75 | $31.37 | 1,306,205 |
2020-10-08 | $32.68 | $33.09 | $32.54 | $32.98 | $31.59 | 3,490,171 |
2020-10-07 | $32.07 | $32.84 | $32.07 | $32.46 | $31.09 | 5,056,157 |
2020-10-06 | $31.99 | $32.87 | $31.52 | $31.61 | $30.27 | 7,836,861 |
2020-10-05 | $30.87 | $31.72 | $30.87 | $31.65 | $30.31 | 2,447,322 |
2020-10-02 | $29.19 | $30.69 | $29.10 | $30.55 | $29.26 | 1,714,361 |
2020-10-01 | $29.61 | $29.84 | $29.24 | $29.74 | $28.48 | 1,101,443 |
2020-09-30 | $29.24 | $29.83 | $29.20 | $29.45 | $28.20 | 1,477,308 |
2020-09-29 | $29.53 | $29.53 | $28.75 | $29.19 | $27.96 | 1,418,893 |
2020-09-28 | $29.11 | $29.86 | $29.11 | $29.60 | $28.35 | 2,576,732 |
2020-09-25 | $28.10 | $28.72 | $27.88 | $28.59 | $27.38 | 1,309,430 |
2020-09-24 | $28.24 | $28.88 | $27.79 | $28.26 | $27.07 | 1,838,937 |
2020-09-23 | $29.02 | $29.57 | $28.18 | $28.21 | $27.02 | 1,822,420 |
2020-09-22 | $29.35 | $29.78 | $28.68 | $28.86 | $27.64 | 2,186,363 |
2020-09-21 | $30.00 | $30.28 | $29.05 | $29.38 | $28.14 | 3,467,537 |
2020-09-18 | $31.27 | $31.47 | $30.90 | $31.04 | $29.45 | 1,578,952 |
2020-09-17 | $30.95 | $31.40 | $30.81 | $31.33 | $29.72 | 1,163,230 |
2020-09-16 | $31.15 | $31.93 | $30.88 | $31.43 | $29.82 | 2,054,612 |
2020-09-15 | $31.82 | $31.82 | $31.04 | $31.15 | $29.55 | 1,696,744 |
2020-09-14 | $31.22 | $32.06 | $31.11 | $31.71 | $30.08 | 1,535,062 |
2020-09-11 | $30.91 | $31.15 | $30.60 | $31.02 | $29.43 | 1,707,825 |
2020-09-10 | $31.47 | $31.75 | $30.80 | $30.84 | $29.26 | 2,374,256 |
2020-09-09 | $31.73 | $31.74 | $31.02 | $31.36 | $29.75 | 1,452,222 |
2020-09-08 | $32.52 | $32.54 | $31.30 | $31.48 | $29.86 | 3,308,083 |
2020-09-04 | $33.00 | $33.35 | $32.27 | $32.88 | $31.19 | 4,343,418 |
2020-09-03 | $32.43 | $33.55 | $32.07 | $32.25 | $30.59 | 5,112,233 |
2020-09-02 | $31.92 | $32.40 | $31.67 | $32.24 | $30.58 | 2,086,929 |
2020-09-01 | $31.66 | $32.22 | $31.32 | $31.94 | $30.30 | 2,424,343 |
2020-08-31 | $32.37 | $32.39 | $31.86 | $31.89 | $30.25 | 3,185,207 |
2020-08-28 | $32.74 | $32.80 | $32.24 | $32.45 | $30.78 | 2,955,418 |
2020-08-27 | $31.79 | $32.70 | $31.79 | $32.41 | $30.75 | 2,356,358 |
2020-08-26 | $32.48 | $32.48 | $31.78 | $31.82 | $30.19 | 1,297,348 |
2020-08-25 | $32.73 | $33.06 | $32.08 | $32.45 | $30.78 | 1,612,746 |
2020-08-24 | $31.39 | $32.38 | $31.10 | $32.37 | $30.71 | 3,620,500 |
2020-08-21 | $31.19 | $31.54 | $30.92 | $31.14 | $29.54 | 1,548,297 |
2020-08-20 | $31.59 | $31.72 | $31.22 | $31.36 | $29.75 | 1,834,770 |
2020-08-19 | $31.92 | $32.50 | $31.75 | $32.00 | $30.36 | 1,375,345 |
2020-08-18 | $32.70 | $32.79 | $31.81 | $31.90 | $30.26 | 2,199,500 |
2020-08-17 | $33.21 | $33.25 | $32.57 | $32.73 | $31.05 | 1,409,990 |
2020-08-14 | $32.75 | $33.62 | $32.51 | $33.29 | $31.58 | 2,015,670 |
2020-08-13 | $33.20 | $33.43 | $32.84 | $32.93 | $31.24 | 2,343,290 |
2020-08-12 | $34.59 | $34.61 | $32.97 | $33.51 | $31.79 | 2,733,715 |
2020-08-11 | $34.00 | $34.68 | $33.67 | $33.84 | $32.10 | 3,652,768 |
2020-08-10 | $32.75 | $33.65 | $32.70 | $33.18 | $31.48 | 3,569,628 |
2020-08-07 | $31.14 | $32.62 | $30.90 | $32.59 | $30.92 | 3,207,318 |
2020-08-06 | $31.38 | $31.74 | $31.20 | $31.33 | $29.72 | 1,658,731 |
2020-08-05 | $31.14 | $31.60 | $31.02 | $31.52 | $29.90 | 2,861,330 |
2020-08-04 | $30.88 | $31.01 | $30.59 | $30.85 | $29.27 | 1,422,885 |
2020-08-03 | $31.15 | $31.34 | $30.71 | $30.99 | $29.40 | 1,854,969 |
2020-07-31 | $31.18 | $31.18 | $30.47 | $31.07 | $29.47 | 2,395,846 |
2020-07-30 | $31.15 | $31.33 | $30.44 | $31.30 | $29.69 | 1,922,455 |
2020-07-29 | $30.77 | $31.91 | $30.63 | $31.85 | $30.21 | 2,379,941 |
2020-07-28 | $30.70 | $31.12 | $30.68 | $30.76 | $29.18 | 2,061,785 |
2020-07-27 | $31.51 | $31.51 | $30.70 | $30.90 | $29.31 | 2,099,217 |
2020-07-24 | $31.80 | $32.22 | $31.55 | $31.61 | $29.99 | 1,805,421 |
2020-07-23 | $31.02 | $32.00 | $31.01 | $31.75 | $30.12 | 2,914,424 |
2020-07-22 | $31.08 | $31.32 | $30.68 | $31.10 | $29.50 | 1,860,659 |
2020-07-21 | $30.14 | $31.39 | $30.14 | $31.34 | $29.73 | 2,354,825 |
2020-07-20 | $30.10 | $30.29 | $29.70 | $29.82 | $28.29 | 1,706,131 |
2020-07-17 | $31.06 | $31.22 | $30.24 | $30.25 | $28.70 | 2,844,097 |
2020-07-16 | $30.87 | $31.72 | $30.53 | $31.09 | $29.49 | 2,464,237 |
2020-07-15 | $30.36 | $31.39 | $30.28 | $31.19 | $29.59 | 3,061,725 |
2020-07-14 | $29.92 | $30.13 | $29.19 | $29.62 | $28.10 | 3,154,440 |
2020-07-13 | $30.34 | $30.69 | $29.39 | $30.11 | $28.56 | 4,389,882 |
2020-07-10 | $28.38 | $29.80 | $28.37 | $29.76 | $28.23 | 2,233,600 |
2020-07-09 | $29.45 | $29.53 | $28.19 | $28.42 | $26.96 | 3,306,096 |
2020-07-08 | $29.46 | $30.00 | $28.98 | $29.59 | $28.07 | 2,203,558 |
2020-07-07 | $30.25 | $30.27 | $29.40 | $29.52 | $28.00 | 1,850,078 |
2020-07-06 | $31.19 | $31.62 | $30.31 | $30.61 | $29.04 | 4,732,053 |
2020-07-02 | $31.31 | $31.69 | $30.18 | $30.31 | $28.75 | 2,243,281 |
2020-07-01 | $31.66 | $31.70 | $30.27 | $30.37 | $28.81 | 2,234,070 |
2020-06-30 | $30.55 | $31.74 | $30.48 | $31.54 | $29.92 | 1,842,092 |
2020-06-29 | $30.05 | $31.15 | $29.94 | $30.78 | $29.20 | 4,559,445 |
2020-06-26 | $30.89 | $30.94 | $29.62 | $29.69 | $28.17 | 6,571,030 |
2020-06-25 | $30.30 | $31.66 | $30.20 | $31.61 | $29.99 | 2,639,835 |
2020-06-24 | $31.80 | $31.80 | $30.39 | $30.61 | $29.04 | 4,328,150 |
2020-06-23 | $33.17 | $33.45 | $32.27 | $32.30 | $30.64 | 5,780,716 |
2020-06-22 | $32.31 | $32.84 | $31.91 | $32.54 | $30.87 | 3,161,361 |
2020-06-19 | $33.67 | $33.75 | $32.17 | $32.89 | $30.94 | 7,644,844 |
2020-06-18 | $32.64 | $33.76 | $32.50 | $33.17 | $31.20 | 1,987,588 |
2020-06-17 | $34.19 | $34.22 | $33.02 | $33.09 | $31.12 | 2,484,528 |
2020-06-16 | $34.86 | $34.93 | $33.15 | $34.14 | $32.11 | 4,098,346 |
2020-06-15 | $31.21 | $33.27 | $31.10 | $33.01 | $31.05 | 5,120,338 |
2020-06-12 | $32.99 | $33.18 | $31.55 | $32.69 | $30.75 | 6,175,009 |
2020-06-11 | $32.33 | $33.04 | $31.39 | $31.48 | $29.61 | 6,661,736 |
2020-06-10 | $36.74 | $36.87 | $34.58 | $34.64 | $32.58 | 5,852,053 |
2020-06-09 | $36.81 | $37.46 | $36.25 | $36.92 | $34.73 | 5,327,980 |
2020-06-08 | $37.83 | $38.09 | $37.04 | $37.85 | $35.60 | 7,722,583 |
2020-06-05 | $37.31 | $37.86 | $36.37 | $36.66 | $34.48 | 8,272,895 |
2020-06-04 | $33.49 | $34.72 | $33.02 | $34.69 | $32.63 | 6,006,871 |
2020-06-03 | $32.73 | $33.90 | $32.71 | $33.54 | $31.55 | 4,238,946 |
2020-06-02 | $32.41 | $32.62 | $31.61 | $31.93 | $30.03 | 1,964,402 |
2020-06-01 | $31.60 | $32.32 | $31.37 | $31.88 | $29.99 | 1,518,781 |
2020-05-29 | $31.81 | $31.99 | $31.11 | $31.45 | $29.58 | 3,458,121 |
2020-05-28 | $34.08 | $34.08 | $32.07 | $32.18 | $30.27 | 3,562,400 |
2020-05-27 | $32.86 | $33.49 | $31.93 | $33.44 | $31.45 | 5,688,475 |
2020-05-26 | $30.16 | $31.63 | $30.10 | $31.24 | $29.38 | 5,312,857 |
2020-05-22 | $29.33 | $29.55 | $28.62 | $28.90 | $27.18 | 2,150,932 |
2020-05-21 | $29.27 | $29.69 | $29.11 | $29.24 | $27.50 | 2,984,420 |
2020-05-20 | $28.69 | $29.46 | $28.64 | $29.35 | $27.61 | 4,108,704 |
2020-05-19 | $28.98 | $29.08 | $28.00 | $28.03 | $26.36 | 2,759,674 |
2020-05-18 | $27.83 | $29.33 | $27.83 | $29.13 | $27.40 | 4,497,081 |
2020-05-15 | $26.58 | $27.04 | $26.31 | $26.66 | $25.08 | 2,864,481 |
2020-05-14 | $25.38 | $27.11 | $24.78 | $26.99 | $25.39 | 7,244,706 |
2020-05-13 | $27.22 | $27.40 | $25.65 | $26.06 | $24.51 | 4,736,147 |
2020-05-12 | $29.10 | $29.24 | $27.49 | $27.51 | $25.88 | 4,279,185 |
2020-05-11 | $29.52 | $29.54 | $28.66 | $28.96 | $27.24 | 3,248,539 |
2020-05-08 | $29.50 | $30.14 | $29.35 | $30.03 | $28.25 | 1,876,064 |
2020-05-07 | $28.73 | $29.75 | $28.71 | $28.80 | $27.09 | 2,575,980 |
2020-05-06 | $29.47 | $29.56 | $28.26 | $28.33 | $26.65 | 2,383,631 |
2020-05-05 | $30.18 | $30.54 | $28.95 | $29.07 | $27.34 | 2,909,869 |
2020-05-04 | $29.35 | $29.64 | $28.82 | $29.53 | $27.78 | 3,112,779 |
2020-05-01 | $30.40 | $30.50 | $29.47 | $29.85 | $28.08 | 3,098,136 |
2020-04-30 | $31.73 | $31.79 | $30.90 | $31.31 | $29.45 | 4,669,643 |
2020-04-29 | $31.73 | $32.94 | $31.57 | $32.47 | $30.54 | 3,690,906 |
2020-04-28 | $30.93 | $31.54 | $30.35 | $30.66 | $28.84 | 2,958,090 |
2020-04-27 | $28.61 | $30.11 | $28.37 | $29.86 | $28.09 | 3,166,123 |
2020-04-24 | $27.69 | $28.39 | $27.38 | $28.13 | $26.46 | 2,593,388 |
2020-04-23 | $27.24 | $28.09 | $27.20 | $27.43 | $25.80 | 2,967,660 |
2020-04-22 | $27.60 | $28.03 | $26.93 | $27.08 | $25.47 | 2,040,649 |
2020-04-21 | $27.14 | $27.58 | $26.73 | $27.02 | $25.41 | 2,962,198 |
2020-04-20 | $27.33 | $28.67 | $27.03 | $27.97 | $26.31 | 2,901,505 |
2020-04-17 | $27.46 | $28.35 | $27.29 | $28.16 | $26.49 | 5,441,527 |
2020-04-16 | $26.99 | $26.99 | $25.66 | $26.02 | $24.47 | 5,934,506 |
2020-04-15 | $27.56 | $27.56 | $26.83 | $26.95 | $25.35 | 1,569,717 |
2020-04-14 | $30.10 | $30.18 | $28.32 | $28.81 | $27.10 | 3,053,447 |
2020-04-13 | $30.94 | $30.94 | $28.92 | $29.23 | $27.49 | 2,605,765 |
2020-04-09 | $29.65 | $31.07 | $29.61 | $30.79 | $28.96 | 3,099,598 |
2020-04-08 | $27.86 | $28.84 | $27.37 | $28.65 | $26.95 | 2,529,453 |
2020-04-07 | $27.89 | $28.65 | $27.11 | $27.34 | $25.72 | 2,713,252 |
2020-04-06 | $25.71 | $26.64 | $25.60 | $26.36 | $24.79 | 2,041,572 |
2020-04-03 | $25.58 | $25.72 | $24.10 | $24.45 | $23.00 | 1,224,085 |
2020-04-02 | $24.93 | $26.31 | $24.90 | $25.58 | $24.06 | 1,954,169 |
2020-04-01 | $25.67 | $25.71 | $24.91 | $25.16 | $23.66 | 2,427,720 |
2020-03-31 | $27.51 | $27.82 | $26.49 | $26.96 | $25.36 | 1,620,892 |
2020-03-30 | $27.71 | $27.78 | $26.66 | $27.69 | $26.04 | 2,145,850 |
2020-03-27 | $27.54 | $28.51 | $27.06 | $27.61 | $25.97 | 3,808,312 |
2020-03-26 | $26.49 | $28.89 | $26.49 | $28.67 | $26.97 | 4,370,268 |
2020-03-25 | $26.45 | $27.44 | $25.04 | $26.35 | $24.78 | 5,588,573 |
2020-03-24 | $24.64 | $25.94 | $24.41 | $25.85 | $24.31 | 3,734,835 |
2020-03-23 | $25.00 | $25.15 | $22.56 | $23.13 | $21.76 | 5,156,584 |
2020-03-20 | $27.46 | $27.64 | $25.30 | $25.39 | $23.72 | 6,410,019 |
2020-03-19 | $25.17 | $27.66 | $24.10 | $27.19 | $25.40 | 4,916,520 |
2020-03-18 | $26.90 | $27.69 | $24.93 | $25.54 | $23.86 | 3,204,484 |
2020-03-17 | $27.70 | $28.90 | $26.41 | $28.73 | $26.83 | 3,265,528 |
2020-03-16 | $27.62 | $28.67 | $27.00 | $27.20 | $25.41 | 4,036,819 |
2020-03-13 | $30.07 | $31.24 | $28.71 | $31.23 | $29.17 | 4,933,225 |
2020-03-12 | $28.25 | $30.51 | $27.37 | $27.99 | $26.14 | 3,232,957 |
2020-03-11 | $31.89 | $32.30 | $30.26 | $30.71 | $28.68 | 4,878,805 |
2020-03-10 | $32.49 | $33.08 | $31.02 | $32.96 | $30.79 | 2,594,678 |
2020-03-09 | $32.79 | $33.42 | $30.80 | $30.94 | $28.90 | 3,679,492 |
2020-03-06 | $36.12 | $37.24 | $35.57 | $36.28 | $33.89 | 2,943,150 |
2020-03-05 | $38.44 | $38.54 | $37.31 | $37.79 | $35.30 | 3,076,514 |
2020-03-04 | $39.41 | $39.82 | $38.37 | $39.70 | $37.08 | 4,296,870 |
2020-03-03 | $40.43 | $40.87 | $38.46 | $38.90 | $36.33 | 5,187,296 |
2020-03-02 | $38.72 | $40.49 | $38.31 | $40.47 | $37.80 | 2,681,248 |
2020-02-28 | $38.67 | $39.29 | $37.92 | $38.75 | $36.19 | 5,842,108 |
2020-02-27 | $40.55 | $41.62 | $39.85 | $39.86 | $37.23 | 5,270,374 |
2020-02-26 | $42.36 | $42.72 | $41.45 | $41.51 | $38.77 | 6,872,340 |
2020-02-25 | $43.96 | $43.97 | $42.02 | $42.17 | $39.39 | 3,527,405 |
2020-02-24 | $44.01 | $44.22 | $43.65 | $43.95 | $41.05 | 2,093,935 |
2020-02-21 | $45.78 | $45.78 | $45.10 | $45.36 | $42.37 | 2,224,178 |
2020-02-20 | $45.34 | $46.11 | $45.34 | $45.98 | $42.95 | 1,644,495 |
2020-02-19 | $45.43 | $45.65 | $45.33 | $45.50 | $42.50 | 1,240,267 |
2020-02-18 | $45.58 | $45.78 | $44.97 | $45.23 | $42.25 | 1,443,299 |
2020-02-14 | $45.98 | $46.13 | $45.66 | $45.82 | $42.80 | 962,033 |
2020-02-13 | $45.72 | $46.12 | $45.65 | $46.11 | $43.07 | 1,378,736 |
2020-02-12 | $46.16 | $46.33 | $45.78 | $45.91 | $42.88 | 726,886 |
2020-02-11 | $45.71 | $46.17 | $45.60 | $45.91 | $42.88 | 1,157,351 |
2020-02-10 | $45.35 | $45.55 | $45.21 | $45.53 | $42.53 | 877,947 |
2020-02-07 | $45.56 | $45.77 | $45.42 | $45.55 | $42.55 | 1,026,764 |
2020-02-06 | $46.61 | $46.68 | $45.92 | $45.92 | $42.89 | 974,480 |
2020-02-05 | $45.86 | $46.45 | $45.86 | $46.37 | $43.31 | 1,577,996 |
2020-02-04 | $45.44 | $45.66 | $45.29 | $45.33 | $42.34 | 2,781,742 |
2020-02-03 | $44.42 | $44.98 | $44.42 | $44.68 | $41.73 | 1,956,543 |
2020-01-31 | $44.73 | $44.77 | $44.06 | $44.19 | $41.28 | 2,831,176 |
2020-01-30 | $44.30 | $45.10 | $44.11 | $45.10 | $42.13 | 1,824,724 |
2020-01-29 | $45.16 | $45.40 | $44.60 | $44.63 | $41.69 | 1,011,221 |
2020-01-28 | $45.00 | $45.42 | $44.84 | $45.09 | $42.12 | 1,365,046 |
2020-01-27 | $44.55 | $45.08 | $44.44 | $44.70 | $41.75 | 1,650,029 |
2020-01-24 | $46.14 | $46.25 | $45.07 | $45.50 | $42.50 | 3,860,325 |
2020-01-23 | $46.15 | $46.36 | $45.60 | $46.23 | $43.18 | 1,743,915 |
2020-01-22 | $46.37 | $46.40 | $46.14 | $46.25 | $43.20 | 1,190,606 |
2020-01-21 | $46.51 | $46.74 | $46.26 | $46.30 | $43.25 | 1,068,537 |
2020-01-17 | $47.03 | $47.03 | $46.70 | $46.84 | $43.75 | 1,103,741 |
2020-01-16 | $46.28 | $46.73 | $46.28 | $46.72 | $43.64 | 1,878,125 |
2020-01-15 | $46.37 | $46.47 | $45.94 | $46.13 | $43.09 | 1,595,589 |
2020-01-14 | $46.75 | $46.96 | $46.46 | $46.73 | $43.65 | 1,600,003 |
2020-01-13 | $46.52 | $46.66 | $46.21 | $46.66 | $43.58 | 1,339,166 |
2020-01-10 | $46.83 | $46.83 | $46.29 | $46.34 | $43.28 | 1,565,073 |
2020-01-09 | $46.98 | $46.99 | $46.69 | $46.85 | $43.76 | 1,572,863 |
2020-01-08 | $46.28 | $46.81 | $46.13 | $46.62 | $43.54 | 3,871,170 |
2020-01-07 | $46.42 | $46.53 | $46.13 | $46.26 | $43.21 | 1,217,460 |
2020-01-06 | $46.49 | $46.67 | $46.20 | $46.57 | $43.50 | 1,481,011 |
2020-01-03 | $46.78 | $47.11 | $46.53 | $46.94 | $43.84 | 842,269 |
2020-01-02 | $47.51 | $47.51 | $46.94 | $47.39 | $44.26 | 1,005,889 |
2019-12-31 | $47.10 | $47.43 | $47.10 | $47.29 | $44.17 | 1,424,924 |
2019-12-30 | $47.35 | $47.46 | $47.13 | $47.17 | $44.06 | 2,149,899 |
2019-12-27 | $47.46 | $47.46 | $47.09 | $47.15 | $44.04 | 886,014 |
2019-12-26 | $47.46 | $47.52 | $47.26 | $47.40 | $44.27 | 675,727 |
2019-12-24 | $47.25 | $47.36 | $47.15 | $47.36 | $44.24 | 351,909 |
2019-12-23 | $47.53 | $47.59 | $47.15 | $47.24 | $44.12 | 908,760 |
2019-12-20 | $47.82 | $47.82 | $47.39 | $47.51 | $44.38 | 1,363,441 |
2019-12-19 | $47.88 | $47.93 | $47.69 | $47.73 | $44.27 | 1,372,720 |
2019-12-18 | $48.04 | $48.17 | $47.80 | $47.82 | $44.35 | 1,152,082 |
2019-12-17 | $47.60 | $48.11 | $47.50 | $48.02 | $44.54 | 1,132,038 |
2019-12-16 | $47.73 | $47.96 | $47.57 | $47.57 | $44.12 | 1,860,277 |
2019-12-13 | $47.61 | $47.92 | $47.02 | $47.25 | $43.83 | 2,014,909 |
2019-12-12 | $46.55 | $47.81 | $46.50 | $47.74 | $44.28 | 3,266,792 |
2019-12-11 | $46.59 | $46.73 | $46.36 | $46.40 | $43.04 | 671,362 |
2019-12-10 | $46.49 | $46.73 | $46.36 | $46.59 | $43.21 | 669,447 |
2019-12-09 | $46.38 | $46.74 | $46.37 | $46.54 | $43.17 | 816,571 |
2019-12-06 | $46.68 | $46.85 | $46.53 | $46.56 | $43.19 | 1,949,935 |
2019-12-05 | $46.04 | $46.13 | $45.86 | $46.05 | $42.71 | 981,240 |
2019-12-04 | $45.53 | $46.00 | $45.40 | $45.79 | $42.47 | 1,076,176 |
2019-12-03 | $45.26 | $45.37 | $44.90 | $45.26 | $41.98 | 2,280,619 |
2019-12-02 | $46.47 | $46.65 | $45.87 | $45.92 | $42.59 | 896,786 |
2019-11-29 | $46.41 | $46.56 | $46.17 | $46.21 | $42.86 | 394,935 |
2019-11-27 | $46.36 | $46.58 | $46.25 | $46.51 | $43.14 | 797,497 |
2019-11-26 | $46.35 | $46.35 | $46.05 | $46.18 | $42.83 | 1,541,337 |
2019-11-25 | $46.11 | $46.48 | $45.97 | $46.36 | $43.00 | 1,317,271 |
2019-11-22 | $45.78 | $46.14 | $45.75 | $45.95 | $42.62 | 1,215,858 |
2019-11-21 | $45.90 | $46.02 | $45.46 | $45.70 | $42.39 | 898,733 |
2019-11-20 | $45.77 | $45.97 | $45.38 | $45.71 | $42.40 | 1,125,544 |
2019-11-19 | $45.94 | $46.09 | $45.69 | $45.94 | $42.61 | 767,160 |
2019-11-18 | $45.80 | $45.91 | $45.50 | $45.76 | $42.44 | 1,187,715 |
2019-11-15 | $46.10 | $46.17 | $45.85 | $45.94 | $42.61 | 993,928 |
2019-11-14 | $45.70 | $45.99 | $45.65 | $45.86 | $42.54 | 912,412 |
2019-11-13 | $45.95 | $46.14 | $45.63 | $45.91 | $42.58 | 789,651 |
2019-11-12 | $46.33 | $46.55 | $46.06 | $46.34 | $42.98 | 683,109 |
2019-11-11 | $46.21 | $46.47 | $46.12 | $46.27 | $42.92 | 1,169,922 |
2019-11-08 | $46.31 | $46.55 | $46.10 | $46.47 | $43.10 | 611,573 |
2019-11-07 | $46.58 | $46.83 | $46.25 | $46.34 | $42.98 | 2,545,219 |
2019-11-06 | $46.08 | $46.15 | $45.78 | $46.02 | $42.69 | 2,772,762 |
2019-11-05 | $46.00 | $46.54 | $45.99 | $46.25 | $42.90 | 2,079,253 |
2019-11-04 | $45.41 | $45.90 | $45.29 | $45.84 | $42.52 | 1,287,517 |
2019-11-01 | $44.47 | $44.96 | $44.40 | $44.95 | $41.69 | 2,348,231 |
2019-10-31 | $44.40 | $44.50 | $43.68 | $44.13 | $40.93 | 2,452,574 |
2019-10-30 | $45.10 | $45.10 | $44.40 | $44.66 | $41.42 | 2,194,748 |
2019-10-29 | $44.87 | $45.36 | $44.75 | $45.18 | $41.91 | 1,888,923 |
2019-10-28 | $44.90 | $45.20 | $44.80 | $44.99 | $41.73 | 3,085,970 |
2019-10-25 | $44.11 | $44.83 | $44.03 | $44.62 | $41.39 | 906,137 |
2019-10-24 | $44.63 | $44.63 | $43.98 | $44.19 | $40.99 | 1,070,301 |
2019-10-23 | $44.30 | $44.49 | $44.12 | $44.48 | $41.26 | 1,607,456 |
2019-10-22 | $44.12 | $44.84 | $43.78 | $44.37 | $41.15 | 1,652,844 |
2019-10-21 | $43.88 | $44.35 | $43.88 | $44.15 | $40.95 | 1,559,484 |
2019-10-18 | $43.08 | $43.68 | $43.08 | $43.53 | $40.38 | 671,042 |
2019-10-17 | $43.30 | $43.38 | $42.95 | $43.25 | $40.12 | 1,293,559 |
2019-10-16 | $43.33 | $43.64 | $42.99 | $43.19 | $40.06 | 2,276,855 |
2019-10-15 | $42.70 | $43.55 | $42.61 | $43.29 | $40.15 | 1,550,370 |
2019-10-14 | $42.36 | $42.69 | $42.13 | $42.62 | $39.53 | 1,639,508 |
2019-10-11 | $42.46 | $43.14 | $42.46 | $42.60 | $39.51 | 2,807,467 |
2019-10-10 | $41.49 | $42.13 | $41.49 | $41.88 | $38.85 | 1,908,920 |
2019-10-09 | $41.31 | $41.54 | $41.04 | $41.31 | $38.32 | 630,528 |
2019-10-08 | $41.52 | $41.52 | $41.01 | $41.05 | $38.08 | 1,190,505 |
2019-10-07 | $42.03 | $42.44 | $41.95 | $42.03 | $38.98 | 544,351 |
2019-10-04 | $41.73 | $42.23 | $41.40 | $42.18 | $39.12 | 954,736 |
2019-10-03 | $41.50 | $41.63 | $40.78 | $41.63 | $38.61 | 1,629,490 |
2019-10-02 | $41.79 | $41.96 | $41.31 | $41.63 | $38.61 | 2,004,297 |
2019-10-01 | $43.52 | $43.71 | $42.04 | $42.17 | $39.11 | 2,206,599 |
2019-09-30 | $43.40 | $43.50 | $43.08 | $43.16 | $40.03 | 719,489 |
2019-09-27 | $43.53 | $44.03 | $43.09 | $43.32 | $40.18 | 1,941,479 |
2019-09-26 | $43.55 | $43.60 | $43.19 | $43.23 | $40.10 | 1,430,011 |
2019-09-25 | $43.05 | $43.79 | $42.98 | $43.68 | $40.51 | 1,114,624 |
2019-09-24 | $43.49 | $43.72 | $42.75 | $43.01 | $39.89 | 1,256,454 |
2019-09-23 | $43.26 | $43.74 | $43.07 | $43.56 | $40.40 | 1,618,718 |
2019-09-20 | $43.69 | $44.09 | $43.43 | $43.56 | $40.40 | 3,044,293 |
2019-09-19 | $44.16 | $44.59 | $43.89 | $43.94 | $40.51 | 2,745,544 |
2019-09-18 | $43.80 | $44.42 | $43.56 | $44.24 | $40.79 | 1,493,483 |
2019-09-17 | $44.20 | $44.20 | $43.60 | $43.94 | $40.51 | 3,429,007 |
2019-09-16 | $43.98 | $44.58 | $43.88 | $44.43 | $40.96 | 983,807 |
2019-09-13 | $44.43 | $44.82 | $44.21 | $44.45 | $40.98 | 1,730,726 |
2019-09-12 | $43.70 | $44.26 | $43.29 | $44.02 | $40.58 | 2,102,933 |
2019-09-11 | $43.54 | $44.01 | $42.85 | $43.97 | $40.54 | 1,783,078 |
2019-09-10 | $42.84 | $43.47 | $42.81 | $43.44 | $40.05 | 1,770,158 |
2019-09-09 | $41.64 | $42.88 | $41.52 | $42.71 | $39.38 | 3,525,473 |
2019-09-06 | $41.47 | $41.69 | $41.23 | $41.31 | $38.09 | 1,429,236 |
2019-09-05 | $41.05 | $41.93 | $41.05 | $41.53 | $38.29 | 2,012,314 |
2019-09-04 | $40.45 | $40.55 | $40.17 | $40.44 | $37.28 | 1,340,251 |
2019-09-03 | $40.72 | $40.72 | $39.88 | $40.14 | $37.01 | 1,908,658 |
2019-08-30 | $41.08 | $41.30 | $40.81 | $40.95 | $37.75 | 1,289,724 |
2019-08-29 | $40.39 | $40.94 | $40.36 | $40.81 | $37.62 | 1,512,441 |
2019-08-28 | $39.31 | $40.24 | $39.31 | $39.99 | $36.87 | 1,920,838 |
2019-08-27 | $40.26 | $40.40 | $39.28 | $39.50 | $36.42 | 1,756,121 |
2019-08-26 | $40.03 | $40.17 | $39.75 | $40.14 | $37.01 | 1,564,917 |
2019-08-23 | $40.73 | $41.24 | $39.60 | $39.79 | $36.68 | 4,958,415 |
2019-08-22 | $41.21 | $41.35 | $40.71 | $41.03 | $37.83 | 1,279,159 |
2019-08-21 | $40.89 | $41.02 | $40.72 | $40.86 | $37.67 | 1,478,620 |
2019-08-20 | $40.92 | $40.98 | $40.53 | $40.62 | $37.45 | 841,547 |
2019-08-19 | $41.44 | $41.45 | $41.15 | $41.19 | $37.97 | 1,030,626 |
2019-08-16 | $40.00 | $40.82 | $40.00 | $40.73 | $37.55 | 1,675,244 |
2019-08-15 | $40.02 | $40.27 | $39.61 | $39.72 | $36.62 | 1,683,921 |
2019-08-14 | $40.23 | $40.61 | $39.68 | $39.98 | $36.86 | 3,206,195 |
2019-08-13 | $40.73 | $41.99 | $40.70 | $41.32 | $38.09 | 2,676,191 |
2019-08-12 | $41.29 | $41.32 | $40.88 | $40.94 | $37.74 | 2,772,421 |
2019-08-09 | $41.82 | $42.03 | $41.48 | $41.82 | $38.56 | 997,310 |
2019-08-08 | $41.51 | $42.19 | $41.45 | $42.04 | $38.76 | 4,000,658 |
2019-08-07 | $40.84 | $41.32 | $40.35 | $41.20 | $37.98 | 2,623,314 |
2019-08-06 | $41.60 | $41.81 | $40.90 | $41.71 | $38.45 | 2,007,304 |
2019-08-05 | $41.79 | $41.92 | $40.74 | $41.33 | $38.10 | 1,866,036 |
2019-08-02 | $42.89 | $43.04 | $42.13 | $42.69 | $39.36 | 4,258,764 |
2019-08-01 | $44.69 | $45.01 | $42.90 | $43.05 | $39.69 | 4,298,813 |
2019-07-31 | $44.94 | $45.22 | $44.62 | $44.77 | $41.27 | 3,883,190 |
2019-07-30 | $44.22 | $44.99 | $44.16 | $44.97 | $41.46 | 1,486,411 |
2019-07-29 | $44.83 | $45.06 | $44.45 | $44.55 | $41.07 | 1,698,662 |
2019-07-26 | $44.44 | $45.02 | $44.34 | $44.94 | $41.43 | 1,364,337 |
2019-07-25 | $44.83 | $44.98 | $44.20 | $44.35 | $40.89 | 3,745,317 |
2019-07-24 | $43.69 | $44.93 | $43.66 | $44.80 | $41.30 | 2,412,328 |
2019-07-23 | $43.30 | $43.87 | $43.22 | $43.84 | $40.42 | 1,734,174 |
2019-07-22 | $43.47 | $43.48 | $43.07 | $43.29 | $39.91 | 4,163,144 |
2019-07-19 | $43.29 | $43.81 | $43.29 | $43.53 | $40.13 | 1,442,074 |
2019-07-18 | $42.76 | $43.50 | $42.62 | $43.25 | $39.87 | 1,354,698 |
2019-07-17 | $42.97 | $43.15 | $42.62 | $42.88 | $39.53 | 1,258,519 |
2019-07-16 | $43.25 | $43.36 | $42.87 | $43.17 | $39.80 | 1,548,558 |
2019-07-15 | $44.09 | $44.09 | $43.09 | $43.20 | $39.83 | 1,737,527 |
2019-07-12 | $43.62 | $44.08 | $43.52 | $43.97 | $40.54 | 1,939,299 |
2019-07-11 | $43.34 | $43.65 | $43.05 | $43.56 | $40.16 | 987,328 |
2019-07-10 | $43.61 | $43.68 | $43.12 | $43.23 | $39.86 | 1,645,124 |
2019-07-09 | $43.18 | $43.68 | $43.16 | $43.64 | $40.23 | 1,302,752 |
2019-07-08 | $43.72 | $43.86 | $43.34 | $43.49 | $40.09 | 1,709,205 |
2019-07-05 | $43.87 | $44.19 | $43.75 | $44.00 | $40.57 | 1,900,627 |
2019-07-03 | $43.26 | $43.62 | $43.16 | $43.54 | $40.14 | 1,839,355 |
2019-07-02 | $43.66 | $43.70 | $42.90 | $43.10 | $39.74 | 1,964,143 |
2019-07-01 | $43.84 | $44.21 | $43.45 | $43.70 | $40.29 | 2,224,750 |
2019-06-28 | $43.18 | $43.68 | $42.89 | $43.36 | $39.97 | 4,325,270 |
2019-06-27 | $42.19 | $42.77 | $42.19 | $42.72 | $39.38 | 1,705,389 |
2019-06-26 | $42.14 | $42.47 | $42.03 | $42.11 | $38.82 | 1,491,977 |
2019-06-25 | $42.00 | $42.08 | $41.46 | $41.95 | $38.68 | 1,350,933 |
2019-06-24 | $42.28 | $42.66 | $41.99 | $41.99 | $38.71 | 2,506,034 |
2019-06-21 | $42.37 | $42.75 | $42.35 | $42.40 | $39.09 | 2,167,753 |
2019-06-20 | $42.86 | $42.97 | $42.06 | $42.76 | $39.15 | 2,551,519 |
2019-06-19 | $43.22 | $43.44 | $42.64 | $42.67 | $39.07 | 2,055,994 |
2019-06-18 | $42.15 | $43.14 | $42.08 | $42.92 | $39.30 | 3,086,254 |
2019-06-17 | $42.76 | $42.94 | $42.15 | $42.23 | $38.67 | 4,427,785 |
2019-06-14 | $42.68 | $42.93 | $42.21 | $42.79 | $39.18 | 1,287,120 |
2019-06-13 | $42.71 | $43.08 | $42.54 | $42.70 | $39.10 | 971,268 |
2019-06-12 | $42.77 | $42.98 | $42.39 | $42.59 | $39.00 | 1,092,441 |
2019-06-11 | $43.02 | $43.32 | $42.69 | $42.90 | $39.28 | 1,074,664 |
2019-06-10 | $42.80 | $43.27 | $42.71 | $42.71 | $39.11 | 1,778,285 |
2019-06-07 | $42.50 | $42.63 | $42.30 | $42.41 | $38.83 | 1,294,204 |
2019-06-06 | $42.66 | $42.83 | $42.20 | $42.66 | $39.06 | 1,101,590 |
2019-06-05 | $42.78 | $42.88 | $42.14 | $42.67 | $39.07 | 2,570,388 |
2019-06-04 | $41.89 | $42.84 | $41.89 | $42.79 | $39.18 | 2,192,468 |
2019-06-03 | $40.88 | $41.67 | $40.76 | $41.37 | $37.88 | 1,680,699 |
2019-05-31 | $41.12 | $41.35 | $40.85 | $40.94 | $37.49 | 3,394,386 |
2019-05-30 | $42.51 | $42.81 | $41.41 | $41.77 | $38.25 | 1,705,991 |
2019-05-29 | $41.82 | $42.55 | $41.65 | $42.42 | $38.84 | 1,523,400 |
2019-05-28 | $42.64 | $42.78 | $42.21 | $42.23 | $38.67 | 1,519,168 |
2019-05-24 | $42.44 | $42.87 | $42.43 | $42.76 | $39.15 | 1,224,342 |
2019-05-23 | $42.63 | $42.71 | $41.91 | $42.26 | $38.69 | 1,916,451 |
2019-05-22 | $43.44 | $43.55 | $43.08 | $43.19 | $39.55 | 1,396,357 |
2019-05-21 | $43.52 | $43.81 | $43.52 | $43.64 | $39.96 | 723,597 |
2019-05-20 | $43.01 | $43.56 | $43.00 | $43.30 | $39.65 | 982,654 |
2019-05-17 | $43.07 | $43.84 | $43.06 | $43.18 | $39.54 | 1,223,910 |
2019-05-16 | $43.21 | $43.79 | $43.21 | $43.50 | $39.83 | 1,434,478 |
2019-05-15 | $43.00 | $43.17 | $42.48 | $43.03 | $39.40 | 6,239,342 |
2019-05-14 | $43.14 | $43.85 | $42.91 | $43.54 | $39.87 | 1,479,167 |
2019-05-13 | $43.84 | $44.02 | $42.77 | $42.93 | $39.31 | 1,903,130 |
2019-05-10 | $44.34 | $44.85 | $43.91 | $44.76 | $40.98 | 1,580,186 |
2019-05-09 | $44.12 | $44.73 | $43.87 | $44.63 | $40.86 | 2,029,136 |
2019-05-08 | $44.92 | $45.17 | $44.62 | $44.65 | $40.88 | 1,821,335 |
2019-05-07 | $45.45 | $45.53 | $44.82 | $45.11 | $41.30 | 1,903,312 |
2019-05-06 | $45.26 | $46.09 | $45.22 | $45.90 | $42.03 | 1,526,611 |
2019-05-03 | $45.54 | $46.06 | $45.44 | $46.01 | $42.13 | 5,913,550 |
2019-05-02 | $44.96 | $45.60 | $44.95 | $45.47 | $41.63 | 1,730,804 |
2019-05-01 | $45.46 | $45.83 | $44.77 | $44.95 | $41.16 | 3,606,488 |
2019-04-30 | $45.66 | $45.78 | $45.22 | $45.49 | $41.65 | 1,512,125 |
2019-04-29 | $45.18 | $45.90 | $45.08 | $45.60 | $41.75 | 2,442,302 |
2019-04-26 | $44.45 | $45.07 | $44.32 | $45.03 | $41.23 | 2,669,565 |
2019-04-25 | $44.61 | $44.82 | $44.09 | $44.59 | $40.83 | 1,738,055 |
2019-04-24 | $44.51 | $44.96 | $44.28 | $44.73 | $40.96 | 1,413,836 |
2019-04-23 | $43.90 | $44.81 | $43.77 | $44.76 | $40.98 | 2,780,665 |
2019-04-22 | $44.07 | $44.21 | $43.71 | $43.85 | $40.15 | 1,057,070 |
2019-04-18 | $44.48 | $44.57 | $44.06 | $44.15 | $40.42 | 2,058,883 |
2019-04-17 | $44.76 | $44.79 | $44.26 | $44.59 | $40.83 | 1,485,102 |
2019-04-16 | $43.93 | $44.72 | $43.85 | $44.69 | $40.92 | 2,408,112 |
2019-04-15 | $44.56 | $44.64 | $43.80 | $43.93 | $40.22 | 3,279,727 |
2019-04-12 | $44.26 | $44.76 | $43.80 | $44.54 | $40.78 | 5,939,282 |
2019-04-11 | $43.61 | $44.04 | $43.42 | $43.69 | $40.00 | 5,120,076 |
2019-04-10 | $43.13 | $43.53 | $42.80 | $43.50 | $39.83 | 1,636,594 |
2019-04-09 | $43.62 | $43.65 | $43.03 | $43.13 | $39.49 | 2,557,940 |
2019-04-08 | $43.71 | $44.01 | $43.62 | $43.88 | $40.18 | 2,304,760 |
2019-04-05 | $43.72 | $43.92 | $43.45 | $43.80 | $40.10 | 2,683,138 |
2019-04-04 | $43.10 | $43.78 | $43.04 | $43.65 | $39.97 | 2,754,540 |
2019-04-03 | $43.31 | $43.64 | $42.94 | $43.11 | $39.47 | 2,622,847 |
2019-04-02 | $42.90 | $43.27 | $42.64 | $42.91 | $39.29 | 2,247,112 |
2019-04-01 | $42.10 | $43.01 | $42.10 | $42.92 | $39.30 | 6,521,272 |
2019-03-29 | $42.22 | $42.29 | $41.61 | $41.77 | $38.25 | 3,062,401 |
2019-03-28 | $41.42 | $41.88 | $41.17 | $41.86 | $38.33 | 2,533,707 |
2019-03-27 | $41.19 | $41.55 | $40.88 | $41.31 | $37.82 | 2,455,040 |
2019-03-26 | $40.70 | $41.32 | $40.66 | $41.29 | $37.81 | 5,366,874 |
2019-03-25 | $40.34 | $40.81 | $40.05 | $40.36 | $36.95 | 3,125,956 |
2019-03-22 | $41.68 | $41.79 | $40.07 | $40.39 | $36.98 | 6,073,324 |
2019-03-21 | $42.32 | $42.72 | $41.87 | $42.18 | $38.62 | 4,564,211 |
2019-03-20 | $43.88 | $44.09 | $42.58 | $42.62 | $39.02 | 4,085,514 |
2019-03-19 | $45.18 | $45.28 | $43.94 | $44.02 | $40.31 | 3,194,812 |
2019-03-18 | $44.39 | $45.08 | $44.39 | $44.97 | $41.18 | 2,970,551 |
2019-03-15 | $44.18 | $44.65 | $44.14 | $44.32 | $40.58 | 3,820,007 |
2019-03-14 | $44.29 | $44.55 | $44.18 | $44.45 | $40.51 | 2,172,108 |
2019-03-13 | $44.12 | $44.41 | $43.95 | $44.27 | $40.34 | 2,594,721 |
2019-03-12 | $44.10 | $44.23 | $43.73 | $43.96 | $40.06 | 1,606,604 |
2019-03-11 | $43.73 | $44.12 | $43.61 | $43.99 | $40.09 | 2,537,232 |
2019-03-08 | $43.15 | $43.77 | $43.07 | $43.64 | $39.77 | 2,790,170 |
2019-03-07 | $44.06 | $44.15 | $43.34 | $43.60 | $39.73 | 2,506,063 |
2019-03-06 | $45.06 | $45.26 | $44.21 | $44.30 | $40.37 | 3,057,473 |
2019-03-05 | $45.24 | $45.40 | $44.66 | $45.21 | $41.20 | 1,525,267 |
2019-03-04 | $45.45 | $45.86 | $44.88 | $45.28 | $41.26 | 1,832,104 |
2019-03-01 | $45.56 | $45.85 | $45.12 | $45.46 | $41.43 | 2,391,395 |
2019-02-28 | $45.33 | $45.48 | $45.24 | $45.26 | $41.24 | 1,399,727 |
2019-02-27 | $44.95 | $45.44 | $44.81 | $45.40 | $41.37 | 1,779,907 |
2019-02-26 | $45.18 | $45.56 | $44.94 | $44.94 | $40.95 | 2,525,152 |
2019-02-25 | $45.84 | $45.99 | $45.37 | $45.41 | $41.38 | 2,423,378 |
2019-02-22 | $45.43 | $45.62 | $45.27 | $45.56 | $41.52 | 1,488,196 |
2019-02-21 | $45.75 | $45.77 | $45.22 | $45.42 | $41.39 | 1,725,749 |
2019-02-20 | $45.31 | $45.75 | $45.04 | $45.72 | $41.66 | 1,915,905 |
2019-02-19 | $44.76 | $45.41 | $44.52 | $45.29 | $41.27 | 2,185,724 |
2019-02-15 | $44.28 | $45.02 | $44.26 | $44.92 | $40.93 | 2,180,782 |
2019-02-14 | $43.94 | $44.17 | $43.63 | $43.93 | $40.03 | 9,816,105 |
2019-02-13 | $44.37 | $44.56 | $44.17 | $44.35 | $40.41 | 1,724,844 |
2019-02-12 | $44.01 | $44.50 | $44.01 | $44.26 | $40.33 | 2,631,782 |
2019-02-11 | $43.53 | $43.76 | $43.40 | $43.73 | $39.85 | 2,062,496 |
2019-02-08 | $43.60 | $43.86 | $42.98 | $43.43 | $39.58 | 3,377,536 |
2019-02-07 | $44.07 | $44.32 | $43.39 | $43.79 | $39.90 | 5,776,740 |
2019-02-06 | $43.12 | $43.46 | $43.06 | $43.34 | $39.49 | 2,423,217 |
2019-02-05 | $43.33 | $43.46 | $42.89 | $43.20 | $39.37 | 5,854,463 |
2019-02-04 | $43.01 | $43.39 | $42.80 | $43.38 | $39.53 | 3,093,015 |
2019-02-01 | $42.80 | $43.09 | $42.62 | $42.97 | $39.16 | 2,783,741 |
2019-01-31 | $42.76 | $42.93 | $41.90 | $42.63 | $38.85 | 6,340,553 |
2019-01-30 | $43.15 | $43.33 | $42.88 | $43.00 | $39.18 | 4,767,380 |
2019-01-29 | $43.23 | $43.47 | $43.03 | $43.03 | $39.21 | 5,826,783 |
2019-01-28 | $42.69 | $43.28 | $42.61 | $43.17 | $39.34 | 3,935,331 |
2019-01-25 | $42.71 | $43.11 | $42.47 | $42.91 | $39.10 | 4,786,037 |
2019-01-24 | $42.16 | $42.65 | $41.94 | $42.38 | $38.62 | 1,807,626 |
2019-01-23 | $42.40 | $42.58 | $41.90 | $42.28 | $38.53 | 2,753,372 |
2019-01-22 | $42.29 | $42.63 | $42.04 | $42.24 | $38.49 | 4,848,804 |
2019-01-18 | $42.25 | $42.72 | $41.73 | $42.66 | $38.87 | 3,208,937 |
2019-01-17 | $41.35 | $41.95 | $41.13 | $41.85 | $38.14 | 2,682,481 |
2019-01-16 | $40.91 | $41.62 | $40.76 | $41.52 | $37.84 | 3,675,091 |
2019-01-15 | $40.10 | $40.53 | $39.76 | $40.52 | $36.92 | 1,935,956 |
2019-01-14 | $39.68 | $40.49 | $39.55 | $40.21 | $36.64 | 2,786,582 |
2019-01-11 | $39.54 | $40.13 | $39.34 | $39.97 | $36.42 | 1,956,624 |
2019-01-10 | $39.63 | $39.95 | $39.33 | $39.80 | $36.27 | 1,712,683 |
2019-01-09 | $39.64 | $39.97 | $39.36 | $39.86 | $36.32 | 2,551,841 |
2019-01-08 | $39.52 | $39.55 | $38.79 | $39.54 | $36.03 | 4,550,338 |
2019-01-07 | $38.80 | $39.56 | $38.52 | $39.19 | $35.71 | 3,012,572 |
2019-01-04 | $38.41 | $39.06 | $38.25 | $38.95 | $35.49 | 3,895,771 |
2019-01-03 | $37.73 | $38.44 | $37.49 | $37.71 | $34.36 | 2,892,699 |
2019-01-02 | $36.80 | $37.99 | $36.76 | $37.90 | $34.54 | 2,410,059 |
2018-12-31 | $37.24 | $37.53 | $36.63 | $37.35 | $34.04 | 4,478,839 |
2018-12-28 | $36.94 | $37.52 | $36.73 | $37.06 | $33.77 | 4,026,868 |
2018-12-27 | $36.32 | $36.82 | $35.59 | $36.81 | $33.54 | 3,282,848 |
2018-12-26 | $35.28 | $36.92 | $34.92 | $36.90 | $33.63 | 6,399,260 |
2018-12-24 | $35.58 | $35.88 | $35.14 | $35.17 | $32.05 | 3,215,536 |
2018-12-21 | $36.50 | $37.07 | $35.76 | $35.86 | $32.68 | 7,291,404 |
2018-12-20 | $36.61 | $37.13 | $36.39 | $36.75 | $33.25 | 6,768,232 |
2018-12-19 | $37.88 | $38.24 | $36.66 | $36.85 | $33.34 | 4,018,411 |
2018-12-18 | $38.60 | $38.98 | $37.67 | $37.85 | $34.24 | 3,572,463 |
2018-12-17 | $38.54 | $39.29 | $38.22 | $38.37 | $34.71 | 3,805,282 |
2018-12-14 | $38.97 | $39.68 | $38.60 | $38.70 | $35.01 | 3,485,742 |
2018-12-13 | $40.41 | $40.48 | $39.26 | $39.34 | $35.59 | 4,527,807 |
2018-12-12 | $40.38 | $40.90 | $39.94 | $40.33 | $36.48 | 3,940,431 |
2018-12-11 | $40.88 | $40.91 | $39.73 | $39.87 | $36.07 | 4,308,633 |
2018-12-10 | $40.96 | $41.10 | $39.79 | $40.25 | $36.41 | 4,797,853 |
2018-12-07 | $41.54 | $42.19 | $40.77 | $41.07 | $37.15 | 4,203,031 |
2018-12-06 | $41.13 | $41.67 | $40.56 | $41.66 | $37.69 | 5,675,548 |
2018-12-04 | $44.00 | $44.11 | $41.63 | $41.96 | $37.96 | 6,676,767 |
2018-12-03 | $44.88 | $44.98 | $43.90 | $44.32 | $40.09 | 2,566,540 |
2018-11-30 | $43.71 | $44.46 | $43.58 | $44.34 | $40.11 | 1,403,043 |
2018-11-29 | $43.54 | $44.04 | $43.31 | $43.77 | $39.60 | 1,094,632 |
2018-11-28 | $43.56 | $43.94 | $42.82 | $43.94 | $39.75 | 1,862,354 |
2018-11-27 | $43.46 | $43.74 | $43.18 | $43.37 | $39.23 | 2,440,620 |
2018-11-26 | $43.21 | $43.91 | $43.21 | $43.65 | $39.49 | 3,096,284 |
2018-11-23 | $42.52 | $43.18 | $42.37 | $42.77 | $38.69 | 583,711 |
2018-11-21 | $42.82 | $43.50 | $42.32 | $42.84 | $38.76 | 2,115,187 |
2018-11-20 | $42.97 | $43.39 | $42.58 | $42.68 | $38.61 | 2,464,303 |
2018-11-19 | $43.62 | $44.05 | $43.15 | $43.48 | $39.33 | 2,985,241 |
2018-11-16 | $43.34 | $43.77 | $43.24 | $43.65 | $39.49 | 1,535,583 |
2018-11-15 | $42.61 | $43.76 | $42.27 | $43.72 | $39.55 | 3,379,701 |
2018-11-14 | $44.01 | $44.15 | $42.46 | $42.92 | $38.83 | 4,532,670 |
2018-11-13 | $43.53 | $44.38 | $43.53 | $43.77 | $39.60 | 1,903,347 |
2018-11-12 | $43.90 | $44.11 | $43.42 | $43.45 | $39.31 | 2,160,950 |
2018-11-09 | $44.32 | $44.62 | $43.72 | $44.00 | $39.80 | 3,568,299 |
2018-11-08 | $44.06 | $44.67 | $43.97 | $44.38 | $40.15 | 2,434,539 |
2018-11-07 | $44.04 | $44.27 | $43.36 | $44.19 | $39.98 | 5,120,943 |
2018-11-06 | $43.59 | $44.11 | $43.32 | $43.90 | $39.71 | 4,250,184 |
2018-11-05 | $43.40 | $43.85 | $43.32 | $43.65 | $39.49 | 2,227,297 |
2018-11-02 | $43.72 | $43.98 | $43.06 | $43.49 | $39.34 | 3,391,151 |
2018-11-01 | $43.05 | $43.51 | $42.97 | $43.35 | $39.22 | 2,852,258 |
2018-10-31 | $42.74 | $43.37 | $42.63 | $42.86 | $38.77 | 3,431,237 |
2018-10-30 | $41.89 | $42.33 | $41.52 | $42.30 | $38.27 | 5,512,305 |
2018-10-29 | $41.67 | $42.41 | $41.43 | $41.81 | $37.82 | 8,757,542 |
2018-10-26 | $40.98 | $41.51 | $40.53 | $41.07 | $37.15 | 4,227,514 |
2018-10-25 | $40.57 | $41.74 | $40.55 | $41.43 | $37.48 | 3,100,494 |
2018-10-24 | $42.05 | $42.05 | $40.31 | $40.36 | $36.51 | 3,968,039 |
2018-10-23 | $41.36 | $42.37 | $41.31 | $42.10 | $38.09 | 4,056,689 |
2018-10-22 | $43.46 | $43.70 | $42.02 | $42.12 | $38.10 | 2,962,269 |
2018-10-19 | $43.58 | $44.10 | $43.20 | $43.35 | $39.22 | 2,623,416 |
2018-10-18 | $44.65 | $44.93 | $43.86 | $43.94 | $39.75 | 2,578,185 |
2018-10-17 | $44.37 | $45.18 | $43.89 | $44.76 | $40.49 | 3,187,317 |
2018-10-16 | $44.52 | $44.54 | $43.71 | $44.51 | $40.27 | 3,540,360 |
2018-10-15 | $44.09 | $44.60 | $43.97 | $44.24 | $40.02 | 2,142,586 |
2018-10-12 | $45.49 | $45.57 | $43.13 | $44.17 | $39.96 | 5,282,037 |
2018-10-11 | $46.12 | $46.30 | $44.89 | $44.94 | $40.66 | 5,522,751 |
2018-10-10 | $47.17 | $47.51 | $46.33 | $46.38 | $41.96 | 2,049,900 |
2018-10-09 | $47.31 | $47.43 | $46.92 | $47.17 | $42.67 | 1,109,471 |
2018-10-08 | $46.87 | $47.54 | $46.77 | $47.38 | $42.86 | 1,803,485 |
2018-10-05 | $47.48 | $47.61 | $46.85 | $46.98 | $42.50 | 2,501,296 |
2018-10-04 | $47.30 | $48.06 | $47.12 | $47.44 | $42.92 | 4,950,807 |
2018-10-03 | $46.54 | $47.47 | $46.38 | $47.31 | $42.80 | 3,545,444 |
2018-10-02 | $46.33 | $46.61 | $45.95 | $46.22 | $41.81 | 5,029,471 |
2018-10-01 | $47.00 | $47.10 | $46.24 | $46.40 | $41.98 | 2,968,908 |
2018-09-28 | $46.58 | $46.99 | $46.52 | $46.57 | $42.13 | 2,029,703 |
2018-09-27 | $47.27 | $47.35 | $46.78 | $46.83 | $42.36 | 1,891,624 |
2018-09-26 | $48.22 | $48.22 | $47.17 | $47.32 | $42.81 | 1,526,925 |
2018-09-25 | $48.27 | $48.34 | $48.04 | $48.20 | $43.60 | 937,879 |
2018-09-24 | $48.74 | $48.82 | $48.00 | $48.15 | $43.56 | 1,651,732 |
2018-09-21 | $49.15 | $49.23 | $48.11 | $48.85 | $44.19 | 3,125,799 |
2018-09-20 | $48.96 | $49.52 | $48.91 | $49.28 | $44.38 | 1,959,007 |
2018-09-19 | $48.04 | $48.85 | $48.04 | $48.77 | $43.92 | 2,369,188 |
2018-09-18 | $48.23 | $48.31 | $47.95 | $48.09 | $43.31 | 1,965,603 |
2018-09-17 | $48.61 | $48.78 | $48.08 | $48.25 | $43.45 | 2,060,202 |
2018-09-14 | $48.26 | $48.71 | $48.17 | $48.61 | $43.77 | 1,241,548 |
2018-09-13 | $48.73 | $48.90 | $48.12 | $48.18 | $43.39 | 1,921,777 |
2018-09-12 | $49.38 | $49.51 | $48.60 | $48.67 | $43.83 | 1,944,699 |
2018-09-11 | $49.33 | $49.78 | $49.32 | $49.49 | $44.57 | 1,295,197 |
2018-09-10 | $49.63 | $49.79 | $49.36 | $49.42 | $44.50 | 1,501,700 |
2018-09-07 | $49.62 | $49.72 | $49.20 | $49.49 | $44.57 | 980,294 |
2018-09-06 | $49.73 | $49.93 | $49.43 | $49.53 | $44.60 | 1,142,734 |
2018-09-05 | $49.51 | $49.97 | $49.51 | $49.78 | $44.83 | 1,081,886 |
2018-09-04 | $49.27 | $49.80 | $49.25 | $49.68 | $44.74 | 945,152 |
2018-08-31 | $49.03 | $49.46 | $48.91 | $49.42 | $44.50 | 1,679,988 |
2018-08-30 | $49.24 | $49.40 | $49.10 | $49.15 | $44.26 | 1,194,411 |
2018-08-29 | $49.53 | $49.56 | $49.06 | $49.47 | $44.55 | 1,209,517 |
2018-08-28 | $49.82 | $49.91 | $49.31 | $49.51 | $44.58 | 793,047 |
2018-08-27 | $49.73 | $50.13 | $49.65 | $49.67 | $44.73 | 883,125 |
2018-08-24 | $49.85 | $49.88 | $49.51 | $49.57 | $44.64 | 625,102 |
2018-08-23 | $49.94 | $50.01 | $49.51 | $49.73 | $44.78 | 709,312 |
2018-08-22 | $49.98 | $50.18 | $49.89 | $50.02 | $45.04 | 599,595 |
2018-08-21 | $49.70 | $50.40 | $49.57 | $50.14 | $45.15 | 1,619,507 |
2018-08-20 | $49.47 | $49.73 | $49.23 | $49.64 | $44.70 | 752,868 |
2018-08-17 | $49.17 | $49.54 | $49.11 | $49.50 | $44.58 | 898,031 |
2018-08-16 | $48.81 | $49.62 | $48.79 | $49.29 | $44.39 | 1,893,042 |
2018-08-15 | $48.85 | $49.12 | $48.48 | $48.64 | $43.80 | 4,210,921 |
2018-08-14 | $48.55 | $49.30 | $48.55 | $49.12 | $44.23 | 1,411,698 |
2018-08-13 | $48.69 | $49.07 | $48.44 | $48.47 | $43.65 | 1,386,942 |
2018-08-10 | $48.60 | $49.03 | $48.40 | $48.83 | $43.97 | 1,378,019 |
2018-08-09 | $49.32 | $49.50 | $48.97 | $49.08 | $44.20 | 805,184 |
2018-08-08 | $49.03 | $49.44 | $48.83 | $49.33 | $44.42 | 841,819 |
2018-08-07 | $49.02 | $49.44 | $49.02 | $49.04 | $44.16 | 1,017,857 |
2018-08-06 | $48.81 | $49.04 | $48.55 | $48.90 | $44.03 | 1,054,749 |
2018-08-03 | $49.03 | $49.28 | $48.69 | $48.86 | $44.00 | 1,388,497 |
2018-08-02 | $48.37 | $49.18 | $48.23 | $49.01 | $44.13 | 1,720,378 |
2018-08-01 | $48.49 | $48.91 | $48.37 | $48.58 | $43.75 | 2,411,704 |
2018-07-31 | $48.55 | $48.68 | $48.00 | $48.30 | $43.49 | 1,266,111 |
2018-07-30 | $48.68 | $49.00 | $48.48 | $48.49 | $43.67 | 1,076,811 |
2018-07-27 | $48.67 | $48.99 | $48.31 | $48.65 | $43.81 | 1,171,807 |
2018-07-26 | $48.43 | $49.09 | $48.42 | $48.61 | $43.77 | 2,012,949 |
2018-07-25 | $48.88 | $48.88 | $48.20 | $48.44 | $43.62 | 1,537,900 |
2018-07-24 | $49.50 | $49.50 | $48.71 | $48.94 | $44.07 | 2,760,339 |
2018-07-23 | $48.72 | $49.50 | $48.70 | $49.34 | $44.43 | 1,861,332 |
2018-07-20 | $48.46 | $48.93 | $48.32 | $48.69 | $43.85 | 1,500,410 |
2018-07-19 | $48.48 | $48.68 | $48.10 | $48.49 | $43.67 | 1,646,472 |
2018-07-18 | $47.99 | $48.74 | $47.99 | $48.67 | $43.83 | 1,934,563 |
2018-07-17 | $47.85 | $48.19 | $47.81 | $47.94 | $43.17 | 1,365,415 |
2018-07-16 | $47.37 | $47.96 | $47.37 | $47.86 | $43.10 | 1,728,279 |
2018-07-13 | $47.62 | $47.72 | $47.05 | $47.23 | $42.53 | 2,189,394 |
2018-07-12 | $48.44 | $48.53 | $47.34 | $47.77 | $43.02 | 2,745,941 |
2018-07-11 | $48.00 | $48.51 | $48.00 | $48.19 | $43.40 | 2,044,365 |
2018-07-10 | $49.07 | $49.18 | $48.12 | $48.38 | $43.57 | 2,120,133 |
2018-07-09 | $48.02 | $49.06 | $47.98 | $48.92 | $44.05 | 3,124,864 |
2018-07-06 | $47.36 | $48.00 | $47.11 | $47.82 | $43.06 | 1,234,405 |
2018-07-05 | $47.55 | $47.87 | $47.27 | $47.50 | $42.77 | 1,989,372 |
2018-07-03 | $47.69 | $47.93 | $47.30 | $47.37 | $42.66 | 964,524 |
2018-07-02 | $46.93 | $47.60 | $46.79 | $47.60 | $42.86 | 1,857,298 |
2018-06-29 | $48.00 | $48.23 | $47.16 | $47.16 | $42.47 | 1,913,740 |
2018-06-28 | $47.40 | $47.76 | $47.15 | $47.48 | $42.76 | 3,964,304 |
2018-06-27 | $48.20 | $48.35 | $47.30 | $47.40 | $42.68 | 1,614,104 |
2018-06-26 | $48.63 | $48.63 | $47.99 | $48.29 | $43.49 | 1,762,052 |
2018-06-25 | $48.95 | $49.03 | $48.16 | $48.59 | $43.76 | 1,981,732 |
2018-06-22 | $49.95 | $49.95 | $49.00 | $49.09 | $44.21 | 1,829,767 |
2018-06-21 | $49.62 | $49.98 | $49.13 | $49.57 | $44.64 | 1,234,382 |
2018-06-20 | $49.94 | $50.05 | $49.62 | $49.73 | $44.78 | 903,245 |
2018-06-19 | $48.95 | $49.70 | $48.85 | $49.61 | $44.67 | 1,013,661 |
2018-06-18 | $49.01 | $49.59 | $48.73 | $49.34 | $44.43 | 1,066,207 |
2018-06-15 | $49.15 | $49.56 | $48.62 | $49.28 | $44.38 | 2,616,939 |
2018-06-14 | $50.00 | $50.07 | $49.24 | $49.61 | $44.52 | 2,230,879 |
2018-06-13 | $50.11 | $50.54 | $49.64 | $49.83 | $44.72 | 2,221,445 |
2018-06-12 | $50.48 | $50.63 | $49.83 | $50.11 | $44.97 | 2,413,684 |
2018-06-11 | $51.07 | $51.19 | $50.26 | $50.40 | $45.23 | 1,494,528 |
2018-06-08 | $50.58 | $50.98 | $50.45 | $50.91 | $45.69 | 1,320,978 |
2018-06-07 | $50.81 | $51.07 | $50.39 | $50.69 | $45.49 | 2,086,191 |
2018-06-06 | $49.87 | $50.71 | $49.82 | $50.66 | $45.46 | 1,631,033 |
2018-06-05 | $49.74 | $49.87 | $49.37 | $49.63 | $44.54 | 1,882,941 |
2018-06-04 | $49.43 | $49.85 | $49.39 | $49.82 | $44.71 | 1,773,396 |
2018-06-01 | $49.48 | $49.76 | $49.25 | $49.36 | $44.30 | 1,882,880 |
2018-05-31 | $49.19 | $49.36 | $48.68 | $48.74 | $43.74 | 2,202,713 |
2018-05-30 | $48.98 | $49.43 | $48.70 | $49.23 | $44.18 | 3,696,804 |
2018-05-29 | $49.09 | $49.41 | $48.17 | $48.45 | $43.48 | 3,345,504 |
2018-05-25 | $49.65 | $49.98 | $49.52 | $49.71 | $44.61 | 1,265,725 |
2018-05-24 | $50.00 | $50.02 | $49.04 | $49.96 | $44.83 | 3,878,986 |
2018-05-23 | $50.36 | $50.47 | $49.87 | $50.18 | $45.03 | 1,790,234 |
2018-05-22 | $50.33 | $50.88 | $50.28 | $50.49 | $45.31 | 1,738,016 |
2018-05-21 | $49.91 | $50.46 | $49.91 | $50.23 | $45.08 | 1,591,147 |
2018-05-18 | $50.21 | $50.21 | $49.72 | $49.76 | $44.66 | 1,414,343 |
2018-05-17 | $50.01 | $50.28 | $49.73 | $50.18 | $45.03 | 2,552,577 |
2018-05-16 | $49.83 | $50.24 | $49.63 | $50.06 | $44.92 | 1,643,863 |
2018-05-15 | $49.60 | $50.17 | $49.43 | $49.85 | $44.74 | 4,084,933 |
2018-05-14 | $49.90 | $49.95 | $49.49 | $49.60 | $44.51 | 926,777 |
2018-05-11 | $49.79 | $50.01 | $49.63 | $49.73 | $44.63 | 1,586,539 |
2018-05-10 | $49.45 | $49.90 | $49.24 | $49.67 | $44.57 | 5,225,189 |
2018-05-09 | $49.37 | $49.80 | $49.03 | $49.56 | $44.48 | 2,350,185 |
2018-05-08 | $48.79 | $49.42 | $48.65 | $49.07 | $44.04 | 2,237,902 |
2018-05-07 | $48.52 | $48.96 | $48.20 | $48.64 | $43.65 | 1,747,957 |
2018-05-04 | $47.59 | $48.79 | $47.24 | $48.38 | $43.42 | 1,784,209 |
2018-05-03 | $48.08 | $48.11 | $47.23 | $47.77 | $42.87 | 2,439,217 |
2018-05-02 | $48.27 | $48.82 | $47.99 | $48.24 | $43.29 | 1,433,659 |
2018-05-01 | $47.89 | $48.53 | $47.45 | $48.39 | $43.43 | 1,582,529 |
2018-04-30 | $48.81 | $49.04 | $47.96 | $47.96 | $43.04 | 2,106,197 |
2018-04-27 | $48.51 | $48.93 | $48.40 | $48.73 | $43.73 | 2,022,152 |
2018-04-26 | $48.50 | $48.71 | $48.26 | $48.40 | $43.44 | 3,205,198 |
2018-04-25 | $48.62 | $49.00 | $48.19 | $48.56 | $43.58 | 2,059,377 |
2018-04-24 | $48.70 | $49.39 | $48.23 | $48.67 | $43.68 | 2,303,532 |
2018-04-23 | $48.16 | $48.60 | $48.07 | $48.43 | $43.46 | 2,043,299 |
2018-04-20 | $47.80 | $48.22 | $47.70 | $48.04 | $43.11 | 1,689,660 |
2018-04-19 | $46.99 | $47.81 | $46.86 | $47.69 | $42.80 | 3,257,375 |
2018-04-18 | $47.32 | $47.49 | $46.81 | $46.82 | $42.02 | 2,316,206 |
2018-04-17 | $47.97 | $48.08 | $46.86 | $47.15 | $42.31 | 2,883,137 |
2018-04-16 | $47.70 | $47.86 | $47.26 | $47.65 | $42.76 | 2,040,219 |
2018-04-13 | $48.74 | $48.75 | $47.25 | $47.47 | $42.60 | 3,158,870 |
2018-04-12 | $47.73 | $48.54 | $47.63 | $48.23 | $43.28 | 1,533,222 |
2018-04-11 | $47.31 | $47.63 | $47.11 | $47.39 | $42.53 | 1,485,599 |
2018-04-10 | $47.53 | $47.79 | $47.13 | $47.64 | $42.75 | 3,901,712 |
2018-04-09 | $47.23 | $47.91 | $46.82 | $46.82 | $42.02 | 3,485,941 |
2018-04-06 | $47.87 | $48.15 | $46.58 | $47.14 | $42.30 | 3,077,945 |
2018-04-05 | $48.53 | $48.58 | $48.04 | $48.40 | $43.44 | 1,247,208 |
2018-04-04 | $46.87 | $48.21 | $46.58 | $48.08 | $43.15 | 2,201,595 |
2018-04-03 | $47.18 | $47.79 | $46.94 | $47.59 | $42.71 | 2,047,267 |
2018-04-02 | $47.79 | $48.02 | $46.29 | $46.90 | $42.09 | 3,229,784 |
2018-03-29 | $47.66 | $48.19 | $47.41 | $47.89 | $42.98 | 1,786,122 |
2018-03-28 | $47.25 | $47.84 | $46.81 | $47.43 | $42.56 | 2,383,952 |
2018-03-27 | $48.55 | $48.57 | $46.91 | $47.23 | $42.39 | 2,857,612 |
2018-03-26 | $47.36 | $48.38 | $47.23 | $48.31 | $43.35 | 3,976,324 |
2018-03-23 | $48.35 | $48.71 | $46.68 | $46.75 | $41.95 | 3,131,139 |
2018-03-22 | $49.61 | $49.89 | $48.34 | $48.41 | $43.44 | 2,809,974 |
2018-03-21 | $50.25 | $50.82 | $49.94 | $50.28 | $45.12 | 1,263,516 |
2018-03-20 | $50.44 | $50.58 | $50.05 | $50.16 | $45.01 | 1,212,913 |
2018-03-19 | $50.60 | $50.67 | $49.64 | $50.28 | $45.12 | 1,861,617 |
2018-03-16 | $50.54 | $51.14 | $50.48 | $50.62 | $45.43 | 2,763,782 |
2018-03-15 | $50.63 | $50.74 | $50.16 | $50.59 | $45.26 | 1,958,359 |
2018-03-14 | $51.31 | $51.31 | $50.25 | $50.44 | $45.12 | 2,306,142 |
2018-03-13 | $51.65 | $51.77 | $51.03 | $51.14 | $45.75 | 2,920,096 |
2018-03-12 | $51.93 | $52.00 | $51.32 | $51.57 | $46.13 | 1,789,814 |
2018-03-09 | $51.40 | $51.89 | $51.12 | $51.86 | $46.39 | 2,400,210 |
2018-03-08 | $51.40 | $51.58 | $50.44 | $50.92 | $45.55 | 1,310,145 |
2018-03-07 | $50.48 | $51.45 | $50.36 | $51.30 | $45.89 | 2,084,528 |
2018-03-06 | $50.68 | $51.18 | $50.19 | $51.06 | $45.68 | 2,421,624 |
2018-03-05 | $49.43 | $50.75 | $49.10 | $50.49 | $45.17 | 4,035,618 |
2018-03-02 | $48.89 | $50.01 | $48.36 | $49.88 | $44.62 | 4,172,070 |
2018-03-01 | $49.28 | $49.89 | $48.97 | $49.19 | $44.01 | 5,090,212 |
2018-02-28 | $50.29 | $50.63 | $49.31 | $49.31 | $44.11 | 1,007,764 |
2018-02-27 | $50.66 | $51.27 | $50.05 | $50.07 | $44.79 | 1,330,596 |
2018-02-26 | $50.59 | $50.75 | $50.03 | $50.73 | $45.38 | 1,376,543 |
2018-02-23 | $49.64 | $50.36 | $49.64 | $50.35 | $45.04 | 2,253,080 |
2018-02-22 | $50.70 | $51.13 | $49.50 | $49.59 | $44.36 | 4,670,600 |
2018-02-21 | $50.20 | $51.23 | $50.01 | $50.55 | $45.22 | 2,894,153 |
2018-02-20 | $50.41 | $50.88 | $49.96 | $50.20 | $44.91 | 1,454,314 |
2018-02-16 | $49.99 | $50.85 | $49.98 | $50.54 | $45.21 | 2,323,172 |
2018-02-15 | $50.51 | $50.79 | $49.96 | $50.27 | $44.97 | 1,714,126 |
2018-02-14 | $48.57 | $50.18 | $48.52 | $50.08 | $44.80 | 3,005,150 |
2018-02-13 | $48.17 | $48.74 | $48.01 | $48.68 | $43.55 | 1,608,549 |
2018-02-12 | $48.36 | $48.92 | $47.86 | $48.43 | $43.33 | 2,638,289 |
2018-02-09 | $47.86 | $48.36 | $46.60 | $48.01 | $42.95 | 3,826,776 |
2018-02-08 | $49.09 | $49.40 | $47.10 | $47.16 | $42.19 | 3,378,875 |
2018-02-07 | $48.54 | $49.40 | $48.36 | $48.95 | $43.79 | 2,303,443 |
2018-02-06 | $47.17 | $48.89 | $46.63 | $48.72 | $43.59 | 7,200,490 |
2018-02-05 | $49.59 | $50.24 | $47.94 | $48.26 | $43.17 | 4,294,716 |
2018-02-02 | $50.83 | $51.21 | $50.06 | $50.28 | $44.98 | 4,299,002 |
2018-02-01 | $50.05 | $50.92 | $49.83 | $50.89 | $45.53 | 1,727,439 |
2018-01-31 | $50.32 | $50.63 | $50.03 | $50.19 | $44.90 | 1,676,614 |
2018-01-30 | $50.42 | $50.79 | $50.17 | $50.24 | $44.95 | 2,916,871 |
2018-01-29 | $50.87 | $51.10 | $50.67 | $50.68 | $45.34 | 1,233,749 |
2018-01-26 | $50.84 | $50.85 | $50.42 | $50.83 | $45.47 | 1,354,277 |
2018-01-25 | $51.28 | $51.28 | $50.48 | $50.71 | $45.37 | 2,060,870 |
2018-01-24 | $51.38 | $51.58 | $50.75 | $50.99 | $45.62 | 2,521,833 |
2018-01-23 | $50.80 | $51.35 | $50.64 | $51.16 | $45.77 | 2,111,604 |
2018-01-22 | $50.69 | $51.02 | $50.49 | $51.01 | $45.63 | 1,528,761 |
2018-01-19 | $50.19 | $50.79 | $50.17 | $50.78 | $45.43 | 4,132,360 |
2018-01-18 | $50.32 | $50.49 | $49.95 | $50.05 | $44.78 | 2,710,050 |
2018-01-17 | $50.13 | $50.35 | $49.52 | $50.23 | $44.94 | 1,770,405 |
2018-01-16 | $50.59 | $50.71 | $49.74 | $49.96 | $44.69 | 2,931,051 |
2018-01-12 | $50.41 | $50.55 | $50.06 | $50.36 | $45.05 | 2,627,518 |
2018-01-11 | $49.71 | $50.09 | $49.61 | $50.07 | $44.79 | 4,540,855 |
2018-01-10 | $48.95 | $49.99 | $48.84 | $49.43 | $44.22 | 3,071,705 |
2018-01-09 | $48.38 | $49.12 | $48.30 | $48.77 | $43.63 | 2,112,376 |
2018-01-08 | $48.08 | $48.25 | $47.86 | $48.14 | $43.07 | 1,975,023 |
2018-01-05 | $48.03 | $48.20 | $47.83 | $48.16 | $43.08 | 2,138,544 |
2018-01-04 | $48.03 | $48.40 | $47.81 | $47.89 | $42.84 | 4,156,032 |
2018-01-03 | $47.39 | $47.72 | $47.26 | $47.57 | $42.56 | 1,368,469 |
2018-01-02 | $47.69 | $47.71 | $47.16 | $47.47 | $42.47 | 2,235,896 |
2017-12-29 | $47.88 | $47.98 | $47.30 | $47.34 | $42.35 | 2,187,433 |
2017-12-28 | $47.65 | $47.81 | $47.45 | $47.79 | $42.75 | 1,117,516 |
2017-12-27 | $47.78 | $47.82 | $47.47 | $47.54 | $42.53 | 3,655,098 |
2017-12-26 | $48.17 | $48.34 | $47.66 | $47.81 | $42.77 | 816,093 |
2017-12-22 | $48.48 | $48.51 | $47.84 | $48.18 | $43.10 | 1,314,372 |
2017-12-21 | $48.02 | $48.56 | $47.97 | $48.37 | $43.27 | 1,619,135 |
2017-12-20 | $48.16 | $48.27 | $47.35 | $47.71 | $42.68 | 2,179,887 |
2017-12-19 | $48.30 | $48.32 | $47.74 | $47.79 | $42.75 | 3,251,200 |
2017-12-18 | $47.80 | $48.23 | $47.74 | $48.03 | $42.97 | 3,138,021 |
2017-12-15 | $46.85 | $47.89 | $46.65 | $47.39 | $42.40 | 4,000,085 |
2017-12-14 | $47.47 | $47.61 | $46.62 | $46.79 | $41.67 | 3,275,082 |
2017-12-13 | $47.76 | $48.12 | $47.21 | $47.26 | $42.09 | 2,622,623 |
2017-12-12 | $47.68 | $48.03 | $47.47 | $47.82 | $42.59 | 2,170,661 |
2017-12-11 | $47.74 | $47.91 | $47.31 | $47.47 | $42.28 | 1,762,302 |
2017-12-08 | $48.04 | $48.04 | $47.37 | $47.71 | $42.49 | 2,059,662 |
2017-12-07 | $47.16 | $47.87 | $46.98 | $47.60 | $42.39 | 1,646,551 |
2017-12-06 | $47.36 | $47.79 | $47.20 | $47.35 | $42.17 | 2,252,976 |
2017-12-05 | $48.52 | $48.69 | $47.53 | $47.60 | $42.39 | 2,653,195 |
2017-12-04 | $48.53 | $48.95 | $48.29 | $48.33 | $43.04 | 4,603,948 |
2017-12-01 | $47.61 | $47.74 | $45.96 | $47.53 | $42.33 | 4,735,430 |
2017-11-30 | $48.14 | $48.41 | $47.38 | $47.45 | $42.26 | 4,871,781 |
2017-11-29 | $46.93 | $47.97 | $46.70 | $47.74 | $42.52 | 6,189,572 |
2017-11-28 | $45.04 | $46.39 | $44.93 | $46.33 | $41.26 | 2,692,795 |
2017-11-27 | $44.85 | $45.15 | $44.57 | $44.88 | $39.97 | 1,119,915 |
2017-11-24 | $45.20 | $45.26 | $44.84 | $44.88 | $39.97 | 699,188 |
2017-11-22 | $45.33 | $45.46 | $45.10 | $45.10 | $40.17 | 1,563,154 |
2017-11-21 | $45.48 | $45.60 | $45.10 | $45.25 | $40.30 | 1,786,741 |
2017-11-20 | $45.04 | $45.30 | $44.85 | $45.29 | $40.34 | 1,411,202 |
2017-11-17 | $44.36 | $45.04 | $44.29 | $44.90 | $39.99 | 1,054,432 |
2017-11-16 | $45.00 | $45.03 | $44.64 | $44.64 | $39.76 | 846,826 |
2017-11-15 | $44.06 | $44.91 | $43.95 | $44.65 | $39.77 | 1,371,498 |
2017-11-14 | $44.01 | $44.59 | $44.01 | $44.54 | $39.67 | 1,691,189 |
2017-11-13 | $43.48 | $44.33 | $43.27 | $44.24 | $39.40 | 2,197,557 |
2017-11-10 | $43.88 | $44.06 | $43.68 | $43.68 | $38.90 | 2,668,001 |
2017-11-09 | $43.89 | $44.26 | $43.34 | $43.79 | $39.00 | 3,043,588 |
2017-11-08 | $44.35 | $44.56 | $43.87 | $44.19 | $39.36 | 2,117,594 |
2017-11-07 | $45.55 | $45.68 | $44.40 | $44.49 | $39.62 | 1,966,208 |
2017-11-06 | $45.48 | $45.72 | $45.34 | $45.55 | $40.57 | 1,166,280 |
2017-11-03 | $45.65 | $45.79 | $45.40 | $45.67 | $40.67 | 1,555,559 |
2017-11-02 | $45.46 | $45.93 | $45.18 | $45.81 | $40.80 | 1,166,514 |
2017-11-01 | $45.85 | $46.13 | $45.36 | $45.51 | $40.53 | 1,672,015 |
2017-10-31 | $45.67 | $45.99 | $45.59 | $45.61 | $40.62 | 1,074,821 |
2017-10-30 | $45.96 | $46.13 | $45.47 | $45.62 | $40.63 | 1,887,091 |
2017-10-27 | $45.87 | $46.28 | $45.85 | $46.21 | $41.15 | 1,354,116 |
2017-10-26 | $45.37 | $46.02 | $45.37 | $45.90 | $40.88 | 1,250,161 |
2017-10-25 | $45.86 | $46.02 | $45.09 | $45.45 | $40.48 | 1,376,281 |
2017-10-24 | $45.68 | $45.87 | $45.51 | $45.68 | $40.68 | 1,605,285 |
2017-10-23 | $45.75 | $45.96 | $45.28 | $45.35 | $40.39 | 1,239,056 |
2017-10-20 | $45.78 | $45.86 | $45.57 | $45.74 | $40.74 | 4,338,201 |
2017-10-19 | $44.48 | $45.28 | $44.46 | $45.13 | $40.19 | 1,514,601 |
2017-10-18 | $44.78 | $44.98 | $44.61 | $44.86 | $39.95 | 1,167,787 |
2017-10-17 | $45.12 | $45.12 | $44.46 | $44.54 | $39.67 | 1,897,952 |
2017-10-16 | $44.69 | $45.10 | $44.58 | $44.93 | $40.01 | 1,416,789 |
2017-10-13 | $44.72 | $44.99 | $44.23 | $44.68 | $39.79 | 1,641,565 |
2017-10-12 | $45.32 | $45.35 | $44.80 | $44.89 | $39.98 | 1,374,982 |
2017-10-11 | $45.26 | $45.42 | $45.04 | $45.20 | $40.26 | 1,145,619 |
2017-10-10 | $45.23 | $45.48 | $45.08 | $45.43 | $40.46 | 1,508,204 |
2017-10-09 | $45.48 | $45.48 | $44.98 | $45.08 | $40.15 | 649,953 |
2017-10-06 | $45.43 | $45.68 | $45.08 | $45.29 | $40.34 | 2,976,265 |
2017-10-05 | $44.84 | $45.43 | $44.57 | $45.27 | $40.32 | 2,812,359 |
2017-10-04 | $45.10 | $45.11 | $44.65 | $44.70 | $39.81 | 1,917,827 |
2017-10-03 | $45.39 | $45.47 | $44.87 | $45.18 | $40.24 | 1,572,605 |
2017-10-02 | $45.03 | $45.35 | $44.79 | $45.33 | $40.37 | 2,832,606 |
2017-09-29 | $44.86 | $45.45 | $44.75 | $45.09 | $40.16 | 3,342,003 |
2017-09-28 | $44.76 | $44.86 | $44.26 | $44.86 | $39.95 | 1,555,382 |
2017-09-27 | $44.40 | $44.98 | $44.14 | $44.65 | $39.77 | 2,069,196 |
2017-09-26 | $43.64 | $43.87 | $43.44 | $43.74 | $38.95 | 990,543 |
2017-09-25 | $43.36 | $43.75 | $43.15 | $43.50 | $38.74 | 1,431,495 |
2017-09-22 | $43.27 | $43.51 | $43.09 | $43.48 | $38.72 | 1,182,952 |
2017-09-21 | $43.10 | $43.55 | $43.10 | $43.43 | $38.68 | 1,710,247 |
2017-09-20 | $42.75 | $43.36 | $42.37 | $43.25 | $38.52 | 7,521,473 |
2017-09-19 | $42.45 | $42.88 | $42.44 | $42.73 | $38.06 | 2,149,143 |
2017-09-18 | $42.10 | $42.59 | $42.05 | $42.43 | $37.79 | 1,812,545 |
2017-09-15 | $41.53 | $41.96 | $41.44 | $41.91 | $37.33 | 1,786,006 |
2017-09-14 | $42.31 | $42.39 | $41.82 | $41.87 | $37.14 | 2,582,890 |
2017-09-13 | $42.00 | $42.29 | $41.88 | $42.23 | $37.46 | 2,408,286 |
2017-09-12 | $41.45 | $42.23 | $41.38 | $42.11 | $37.36 | 5,343,449 |
2017-09-11 | $40.76 | $41.44 | $40.56 | $41.22 | $36.57 | 4,385,837 |
2017-09-08 | $39.81 | $40.45 | $39.66 | $40.22 | $35.68 | 3,385,404 |
2017-09-07 | $40.72 | $40.79 | $39.61 | $39.81 | $35.32 | 4,169,787 |
2017-09-06 | $40.98 | $41.15 | $40.65 | $40.81 | $36.20 | 2,768,485 |
2017-09-05 | $41.64 | $41.78 | $40.67 | $40.77 | $36.17 | 2,550,884 |
2017-09-01 | $41.83 | $42.21 | $41.73 | $42.01 | $37.27 | 1,532,917 |
2017-08-31 | $41.82 | $41.96 | $41.65 | $41.72 | $37.01 | 1,763,065 |
2017-08-30 | $41.64 | $41.88 | $41.45 | $41.73 | $37.02 | 732,233 |
2017-08-29 | $41.25 | $41.62 | $41.11 | $41.53 | $36.84 | 1,270,657 |
2017-08-28 | $42.25 | $42.28 | $41.66 | $41.82 | $37.10 | 1,201,352 |
2017-08-25 | $42.10 | $42.31 | $41.93 | $42.14 | $37.38 | 1,218,084 |
2017-08-24 | $41.98 | $42.00 | $41.71 | $41.92 | $37.19 | 1,307,839 |
2017-08-23 | $41.31 | $42.06 | $41.30 | $41.77 | $37.05 | 1,049,563 |
2017-08-22 | $41.49 | $41.76 | $41.41 | $41.70 | $36.99 | 1,306,286 |
2017-08-21 | $41.33 | $41.43 | $41.06 | $41.28 | $36.62 | 1,186,175 |
2017-08-18 | $41.10 | $41.70 | $41.02 | $41.40 | $36.73 | 2,488,675 |
2017-08-17 | $42.32 | $42.43 | $41.34 | $41.41 | $36.73 | 2,696,277 |
2017-08-16 | $42.76 | $42.85 | $42.33 | $42.48 | $37.68 | 1,537,294 |
2017-08-15 | $43.13 | $43.20 | $42.59 | $42.61 | $37.80 | 925,858 |
2017-08-14 | $42.30 | $42.80 | $42.30 | $42.67 | $37.85 | 1,931,044 |
2017-08-11 | $42.12 | $42.38 | $41.67 | $41.85 | $37.13 | 2,029,322 |
2017-08-10 | $42.88 | $42.95 | $42.08 | $42.11 | $37.36 | 2,435,644 |
2017-08-09 | $43.17 | $43.43 | $43.05 | $43.25 | $38.37 | 1,823,509 |
2017-08-08 | $43.51 | $44.29 | $43.45 | $43.66 | $38.73 | 1,464,985 |
2017-08-07 | $43.82 | $43.95 | $43.55 | $43.56 | $38.64 | 1,073,413 |
2017-08-04 | $43.86 | $44.16 | $43.69 | $43.82 | $38.87 | 1,846,322 |
2017-08-03 | $43.63 | $43.75 | $43.35 | $43.47 | $38.56 | 1,154,377 |
2017-08-02 | $43.74 | $43.85 | $43.42 | $43.72 | $38.78 | 868,070 |
2017-08-01 | $43.63 | $43.73 | $43.42 | $43.69 | $38.76 | 1,138,933 |
2017-07-31 | $43.19 | $43.59 | $43.13 | $43.34 | $38.45 | 1,450,282 |
2017-07-28 | $43.27 | $43.45 | $42.85 | $43.09 | $38.23 | 2,201,821 |
2017-07-27 | $43.44 | $43.74 | $43.15 | $43.36 | $38.46 | 1,937,436 |
2017-07-26 | $44.19 | $44.25 | $43.28 | $43.43 | $38.53 | 2,358,447 |
2017-07-25 | $44.06 | $44.46 | $44.04 | $44.16 | $39.17 | 4,751,859 |
2017-07-24 | $43.17 | $43.58 | $43.17 | $43.50 | $38.59 | 857,447 |
2017-07-21 | $43.45 | $43.64 | $43.01 | $43.20 | $38.32 | 1,628,039 |
2017-07-20 | $43.58 | $43.84 | $43.29 | $43.52 | $38.61 | 1,095,392 |
2017-07-19 | $43.75 | $43.85 | $43.30 | $43.55 | $38.63 | 1,258,793 |
2017-07-18 | $43.46 | $43.77 | $43.31 | $43.68 | $38.75 | 4,578,737 |
2017-07-17 | $43.73 | $43.95 | $43.48 | $43.84 | $38.89 | 1,179,936 |
2017-07-14 | $43.46 | $44.02 | $43.11 | $43.78 | $38.84 | 1,635,858 |
2017-07-13 | $44.00 | $44.10 | $43.46 | $44.01 | $39.04 | 1,247,505 |
2017-07-12 | $43.75 | $44.08 | $43.66 | $43.84 | $38.89 | 982,940 |
2017-07-11 | $44.07 | $44.09 | $43.63 | $43.88 | $38.93 | 2,700,177 |
2017-07-10 | $44.07 | $44.26 | $43.85 | $44.03 | $39.06 | 1,731,862 |
2017-07-07 | $44.21 | $44.29 | $43.71 | $44.21 | $39.22 | 2,205,490 |
2017-07-06 | $44.53 | $44.57 | $43.89 | $43.95 | $38.99 | 3,230,989 |
2017-07-05 | $44.69 | $44.70 | $43.98 | $44.44 | $39.42 | 4,046,109 |
2017-07-03 | $43.88 | $44.75 | $43.85 | $44.41 | $39.40 | 2,324,006 |
2017-06-30 | $43.96 | $44.04 | $43.37 | $43.52 | $38.61 | 3,050,452 |
2017-06-29 | $44.19 | $44.32 | $43.25 | $43.71 | $38.78 | 6,109,838 |
2017-06-28 | $42.56 | $43.21 | $42.56 | $43.00 | $38.15 | 3,510,236 |
2017-06-27 | $42.47 | $42.89 | $42.32 | $42.42 | $37.63 | 3,367,805 |
2017-06-26 | $42.06 | $42.55 | $41.80 | $42.18 | $37.42 | 2,054,122 |
2017-06-23 | $42.40 | $42.40 | $41.80 | $41.92 | $37.19 | 2,694,517 |
2017-06-22 | $42.33 | $42.48 | $41.94 | $42.20 | $37.44 | 1,506,515 |
2017-06-21 | $43.17 | $43.17 | $42.42 | $42.48 | $37.68 | 1,673,184 |
2017-06-20 | $43.53 | $43.54 | $43.00 | $43.03 | $38.17 | 1,298,986 |
2017-06-19 | $43.68 | $43.97 | $43.46 | $43.57 | $38.65 | 1,410,853 |
2017-06-16 | $43.60 | $43.60 | $43.24 | $43.49 | $38.58 | 2,342,777 |
2017-06-15 | $43.73 | $44.24 | $43.56 | $43.76 | $38.68 | 1,751,972 |
2017-06-14 | $43.68 | $44.05 | $43.08 | $44.05 | $38.94 | 2,317,098 |
2017-06-13 | $44.12 | $44.38 | $43.91 | $44.10 | $38.98 | 1,943,794 |
2017-06-12 | $44.02 | $44.50 | $43.62 | $43.94 | $38.84 | 3,210,114 |
2017-06-09 | $43.00 | $44.09 | $42.99 | $43.88 | $38.79 | 6,209,946 |
2017-06-08 | $41.54 | $43.19 | $41.47 | $42.66 | $37.71 | 2,911,533 |
2017-06-07 | $41.36 | $41.75 | $41.20 | $41.58 | $36.76 | 1,829,022 |
2017-06-06 | $41.00 | $41.40 | $40.80 | $41.19 | $36.41 | 2,121,837 |
2017-06-05 | $41.49 | $41.84 | $41.39 | $41.39 | $36.59 | 1,609,374 |
2017-06-02 | $41.33 | $41.84 | $41.16 | $41.40 | $36.60 | 1,415,837 |
2017-06-01 | $41.42 | $41.77 | $40.87 | $41.74 | $36.90 | 2,751,903 |
2017-05-31 | $41.45 | $41.63 | $40.50 | $41.13 | $36.36 | 2,648,216 |
2017-05-30 | $41.65 | $41.69 | $41.12 | $41.42 | $36.61 | 1,640,449 |
2017-05-26 | $41.88 | $42.05 | $41.73 | $41.86 | $37.00 | 1,243,993 |
2017-05-25 | $42.13 | $42.41 | $41.90 | $42.01 | $37.14 | 1,551,796 |
2017-05-24 | $42.38 | $42.40 | $41.82 | $42.09 | $37.21 | 1,066,126 |
2017-05-23 | $41.76 | $42.47 | $41.52 | $42.24 | $37.34 | 1,506,498 |
2017-05-22 | $41.72 | $41.83 | $41.31 | $41.68 | $36.84 | 1,265,167 |
2017-05-19 | $41.52 | $41.86 | $41.42 | $41.52 | $36.70 | 1,460,914 |
2017-05-18 | $40.94 | $41.60 | $40.92 | $41.31 | $36.52 | 2,590,748 |
2017-05-17 | $41.88 | $42.07 | $40.77 | $41.15 | $36.38 | 5,156,854 |
2017-05-16 | $42.80 | $42.90 | $42.40 | $42.85 | $37.88 | 1,402,148 |
2017-05-15 | $42.47 | $42.84 | $42.38 | $42.68 | $37.73 | 1,700,801 |
2017-05-12 | $42.15 | $42.32 | $41.79 | $42.32 | $37.41 | 2,298,631 |
2017-05-11 | $42.84 | $42.88 | $42.14 | $42.48 | $37.55 | 1,268,313 |
2017-05-10 | $42.76 | $43.07 | $42.62 | $43.00 | $38.01 | 1,718,850 |
2017-05-09 | $43.29 | $43.49 | $42.70 | $42.93 | $37.95 | 1,199,640 |
2017-05-08 | $43.11 | $43.24 | $42.92 | $43.13 | $38.13 | 2,622,912 |
2017-05-05 | $43.31 | $43.51 | $42.77 | $43.07 | $38.07 | 1,746,882 |
2017-05-04 | $43.47 | $43.59 | $43.01 | $43.15 | $38.14 | 2,001,416 |
2017-05-03 | $42.50 | $43.09 | $42.31 | $43.02 | $38.03 | 2,656,327 |
2017-05-02 | $42.95 | $43.05 | $42.46 | $42.70 | $37.75 | 3,207,619 |
2017-05-01 | $42.84 | $43.20 | $42.41 | $42.93 | $37.95 | 2,276,050 |
2017-04-28 | $43.16 | $43.50 | $42.51 | $42.62 | $37.68 | 2,016,022 |
2017-04-27 | $43.84 | $43.84 | $42.97 | $43.22 | $38.21 | 1,581,946 |
2017-04-26 | $43.48 | $44.16 | $43.36 | $43.74 | $38.67 | 2,355,083 |
2017-04-25 | $43.48 | $43.84 | $43.39 | $43.41 | $38.37 | 3,082,284 |
2017-04-24 | $43.43 | $43.78 | $43.19 | $43.23 | $38.21 | 3,478,290 |
2017-04-21 | $42.42 | $42.71 | $42.11 | $42.36 | $37.45 | 2,288,726 |
2017-04-20 | $42.08 | $42.59 | $41.92 | $42.49 | $37.56 | 2,344,759 |
2017-04-19 | $41.85 | $42.22 | $41.61 | $41.74 | $36.90 | 1,756,569 |
2017-04-18 | $41.43 | $41.79 | $41.01 | $41.53 | $36.71 | 2,208,120 |
2017-04-17 | $41.13 | $41.77 | $40.86 | $41.73 | $36.89 | 2,529,769 |
2017-04-13 | $41.63 | $41.95 | $41.00 | $41.01 | $36.25 | 5,703,209 |
2017-04-12 | $42.32 | $42.45 | $41.73 | $41.86 | $37.00 | 2,241,823 |
2017-04-11 | $41.90 | $42.40 | $41.63 | $42.37 | $37.45 | 2,537,249 |
2017-04-10 | $42.34 | $42.70 | $41.85 | $42.18 | $37.29 | 1,667,786 |
2017-04-07 | $42.21 | $42.60 | $42.00 | $42.38 | $37.46 | 2,086,881 |
2017-04-06 | $42.06 | $42.65 | $41.66 | $42.50 | $37.57 | 5,375,286 |
2017-04-05 | $43.15 | $43.35 | $41.99 | $42.04 | $37.16 | 3,896,216 |
2017-04-04 | $42.51 | $42.91 | $42.43 | $42.73 | $37.77 | 1,943,375 |
2017-04-03 | $43.11 | $43.30 | $42.21 | $42.72 | $37.76 | 3,242,410 |
2017-03-31 | $43.25 | $43.40 | $42.98 | $42.98 | $37.99 | 3,396,970 |
2017-03-30 | $42.34 | $43.56 | $42.28 | $43.38 | $38.35 | 4,662,366 |
2017-03-29 | $42.38 | $42.56 | $42.06 | $42.28 | $37.37 | 2,029,125 |
2017-03-28 | $41.82 | $42.67 | $41.59 | $42.42 | $37.50 | 4,658,690 |
2017-03-27 | $40.95 | $41.85 | $40.55 | $41.79 | $36.94 | 3,558,755 |
2017-03-24 | $42.17 | $42.28 | $41.61 | $42.01 | $37.14 | 3,204,736 |
2017-03-23 | $41.64 | $42.51 | $41.49 | $41.96 | $37.09 | 2,635,411 |
2017-03-22 | $41.41 | $42.04 | $40.89 | $41.67 | $36.84 | 9,033,122 |
2017-03-21 | $44.10 | $44.24 | $41.76 | $41.84 | $36.99 | 6,220,961 |
2017-03-20 | $44.36 | $44.37 | $43.91 | $43.94 | $38.84 | 2,104,072 |
2017-03-17 | $44.92 | $45.02 | $44.23 | $44.59 | $39.42 | 2,669,717 |
2017-03-16 | $44.89 | $45.17 | $44.72 | $44.90 | $39.59 | 1,866,462 |
2017-03-15 | $45.02 | $45.28 | $44.46 | $44.61 | $39.34 | 2,730,251 |
2017-03-14 | $44.80 | $44.94 | $44.31 | $44.91 | $39.60 | 1,375,448 |
2017-03-13 | $44.83 | $45.26 | $44.76 | $45.01 | $39.69 | 1,382,445 |
2017-03-10 | $45.42 | $45.42 | $44.45 | $44.93 | $39.62 | 2,129,453 |
2017-03-09 | $45.16 | $45.51 | $44.95 | $45.09 | $39.76 | 2,059,114 |
2017-03-08 | $45.79 | $45.91 | $45.00 | $45.06 | $39.73 | 3,301,152 |
2017-03-07 | $45.34 | $45.54 | $45.13 | $45.23 | $39.88 | 1,299,327 |
2017-03-06 | $45.37 | $45.61 | $45.04 | $45.48 | $40.11 | 1,902,457 |
2017-03-03 | $45.53 | $45.86 | $45.49 | $45.70 | $40.30 | 2,723,537 |
2017-03-02 | $46.71 | $47.00 | $45.42 | $45.48 | $40.11 | 4,011,149 |
2017-03-01 | $46.31 | $46.75 | $46.00 | $46.56 | $41.06 | 4,552,394 |
2017-02-28 | $45.32 | $45.34 | $44.86 | $45.13 | $39.80 | 3,089,129 |
2017-02-27 | $45.14 | $45.46 | $45.10 | $45.40 | $40.03 | 1,711,823 |
2017-02-24 | $44.92 | $45.17 | $44.78 | $45.17 | $39.83 | 1,787,565 |
2017-02-23 | $45.57 | $45.57 | $44.97 | $45.45 | $40.08 | 1,568,668 |
2017-02-22 | $45.33 | $45.66 | $45.18 | $45.48 | $40.11 | 2,052,726 |
2017-02-21 | $45.48 | $45.72 | $45.28 | $45.48 | $40.11 | 2,016,554 |
2017-02-17 | $45.12 | $45.32 | $44.85 | $45.32 | $39.96 | 2,204,956 |
2017-02-16 | $45.57 | $45.68 | $45.11 | $45.47 | $40.10 | 1,422,181 |
2017-02-15 | $45.65 | $45.72 | $45.24 | $45.62 | $40.23 | 2,656,108 |
2017-02-14 | $44.57 | $45.41 | $44.45 | $45.32 | $39.96 | 4,353,212 |
2017-02-13 | $44.44 | $44.91 | $44.34 | $44.61 | $39.34 | 2,365,011 |
2017-02-10 | $44.19 | $44.27 | $43.90 | $44.14 | $38.92 | 2,611,541 |
2017-02-09 | $43.39 | $44.02 | $43.31 | $43.91 | $38.72 | 1,704,417 |
2017-02-08 | $43.46 | $43.46 | $42.91 | $43.27 | $38.16 | 1,993,972 |
2017-02-07 | $44.04 | $44.13 | $43.56 | $43.71 | $38.54 | 1,995,581 |
2017-02-06 | $43.85 | $44.29 | $43.79 | $43.87 | $38.69 | 1,774,102 |
2017-02-03 | $43.75 | $44.20 | $43.48 | $44.12 | $38.91 | 4,732,335 |
2017-02-02 | $43.24 | $43.38 | $42.83 | $43.03 | $37.94 | 2,137,789 |
2017-02-01 | $43.89 | $44.34 | $43.38 | $43.50 | $38.36 | 2,016,759 |
2017-01-31 | $43.42 | $43.80 | $43.14 | $43.44 | $38.31 | 2,273,883 |
2017-01-30 | $43.75 | $43.77 | $43.06 | $43.61 | $38.46 | 1,921,088 |
2017-01-27 | $44.37 | $44.46 | $43.98 | $44.12 | $38.91 | 1,326,943 |
2017-01-26 | $44.21 | $44.54 | $44.10 | $44.49 | $39.23 | 2,522,031 |
2017-01-25 | $43.89 | $44.25 | $43.77 | $44.15 | $38.93 | 2,760,373 |
2017-01-24 | $42.89 | $43.54 | $42.73 | $43.38 | $38.25 | 1,808,903 |
2017-01-23 | $42.69 | $42.95 | $42.36 | $42.65 | $37.61 | 2,086,005 |
2017-01-20 | $42.64 | $43.08 | $42.59 | $42.87 | $37.80 | 2,034,711 |
2017-01-19 | $42.90 | $43.04 | $42.34 | $42.50 | $37.48 | 3,533,668 |
2017-01-18 | $42.45 | $42.78 | $42.05 | $42.75 | $37.70 | 8,465,713 |
2017-01-17 | $43.45 | $43.45 | $42.31 | $42.38 | $37.37 | 3,245,719 |
2017-01-13 | $43.59 | $44.47 | $43.59 | $43.86 | $38.68 | 3,833,505 |
2017-01-12 | $43.80 | $43.89 | $42.90 | $43.38 | $38.25 | 4,316,443 |
2017-01-11 | $43.73 | $44.01 | $43.41 | $43.96 | $38.76 | 2,687,305 |
2017-01-10 | $43.44 | $43.91 | $43.25 | $43.74 | $38.57 | 1,822,196 |
2017-01-09 | $43.46 | $43.58 | $43.07 | $43.36 | $38.24 | 1,329,322 |
2017-01-06 | $43.75 | $44.08 | $43.61 | $43.77 | $38.60 | 2,068,043 |
2017-01-05 | $44.09 | $44.34 | $43.25 | $43.65 | $38.49 | 4,156,218 |
2017-01-04 | $43.74 | $44.42 | $43.72 | $44.31 | $39.07 | 3,703,145 |
2017-01-03 | $44.30 | $44.56 | $43.32 | $43.67 | $38.51 | 2,978,581 |
2016-12-30 | $43.46 | $43.64 | $43.26 | $43.47 | $38.33 | 3,902,864 |
2016-12-29 | $43.66 | $43.93 | $43.13 | $43.38 | $38.25 | 2,766,609 |
2016-12-28 | $44.29 | $44.33 | $43.62 | $43.75 | $38.58 | 1,836,631 |
2016-12-27 | $44.18 | $44.24 | $44.02 | $44.16 | $38.94 | 1,574,752 |
2016-12-23 | $43.86 | $44.04 | $43.81 | $43.98 | $38.78 | 1,146,677 |
2016-12-22 | $43.94 | $44.04 | $43.66 | $43.95 | $38.76 | 1,147,944 |
2016-12-21 | $44.14 | $44.14 | $43.73 | $43.89 | $38.70 | 3,303,546 |
2016-12-20 | $43.70 | $44.06 | $43.61 | $44.03 | $38.83 | 2,853,407 |
2016-12-19 | $43.07 | $43.42 | $42.79 | $43.41 | $38.28 | 4,823,372 |
2016-12-16 | $43.66 | $43.94 | $43.09 | $43.16 | $38.06 | 6,337,305 |
2016-12-15 | $43.61 | $44.09 | $43.23 | $43.84 | $38.49 | 3,605,962 |
2016-12-14 | $43.04 | $44.01 | $42.83 | $43.27 | $37.99 | 6,191,433 |
2016-12-13 | $43.42 | $43.73 | $42.97 | $43.46 | $38.16 | 4,519,847 |
2016-12-12 | $43.89 | $44.18 | $43.25 | $43.40 | $38.11 | 3,048,702 |
2016-12-09 | $44.08 | $44.11 | $43.63 | $44.11 | $38.73 | 3,388,532 |
2016-12-08 | $43.67 | $44.27 | $43.37 | $44.05 | $38.68 | 3,590,333 |
2016-12-07 | $42.79 | $43.32 | $42.64 | $43.32 | $38.04 | 4,781,147 |
2016-12-06 | $42.52 | $42.80 | $42.11 | $42.76 | $37.55 | 2,494,110 |
2016-12-05 | $42.08 | $42.39 | $41.92 | $42.16 | $37.02 | 4,500,483 |
2016-12-02 | $41.90 | $41.95 | $41.42 | $41.64 | $36.56 | 3,075,328 |
2016-12-01 | $41.51 | $42.15 | $41.34 | $41.98 | $36.86 | 6,218,078 |
2016-11-30 | $41.09 | $41.29 | $40.98 | $41.15 | $36.13 | 5,917,222 |
2016-11-29 | $40.39 | $40.69 | $40.30 | $40.43 | $35.50 | 3,586,185 |
2016-11-28 | $40.70 | $40.95 | $40.18 | $40.28 | $35.37 | 3,858,776 |
2016-11-25 | $41.00 | $41.05 | $40.83 | $41.01 | $36.01 | 695,557 |
2016-11-23 | $41.04 | $41.10 | $40.66 | $40.95 | $35.96 | 2,746,510 |
2016-11-22 | $40.59 | $40.83 | $40.45 | $40.73 | $35.76 | 4,299,935 |
2016-11-21 | $40.60 | $40.63 | $40.21 | $40.50 | $35.56 | 3,542,111 |
2016-11-18 | $40.30 | $40.49 | $40.04 | $40.41 | $35.48 | 2,334,267 |
2016-11-17 | $39.75 | $40.24 | $39.51 | $40.17 | $35.27 | 6,073,229 |
2016-11-16 | $39.72 | $39.89 | $39.49 | $39.64 | $34.81 | 4,045,408 |
2016-11-15 | $39.50 | $40.24 | $39.06 | $40.20 | $35.30 | 8,512,928 |
2016-11-14 | $39.49 | $40.63 | $39.37 | $40.00 | $35.12 | 12,941,944 |
2016-11-11 | $38.07 | $39.02 | $38.01 | $38.94 | $34.19 | 6,834,499 |
2016-11-10 | $37.30 | $38.66 | $37.29 | $38.23 | $33.57 | 12,200,731 |
2016-11-09 | $35.78 | $36.99 | $35.35 | $36.74 | $32.26 | 15,417,684 |
2016-11-08 | $34.82 | $35.12 | $34.57 | $34.94 | $30.68 | 1,545,309 |
2016-11-07 | $34.83 | $35.10 | $34.72 | $35.09 | $30.81 | 6,956,335 |
2016-11-04 | $34.14 | $34.46 | $33.80 | $34.09 | $29.93 | 2,264,971 |
2016-11-03 | $34.10 | $34.39 | $33.99 | $34.04 | $29.89 | 1,771,591 |
2016-11-02 | $34.41 | $34.51 | $33.87 | $34.03 | $29.88 | 3,166,129 |
2016-11-01 | $34.80 | $34.93 | $34.20 | $34.59 | $30.37 | 4,038,865 |
2016-10-31 | $34.68 | $34.81 | $34.59 | $34.67 | $30.44 | 1,675,683 |
2016-10-28 | $34.98 | $34.98 | $34.41 | $34.58 | $30.36 | 3,468,327 |
2016-10-27 | $34.91 | $35.07 | $34.69 | $34.91 | $30.65 | 2,080,144 |
2016-10-26 | $34.45 | $34.87 | $34.35 | $34.75 | $30.51 | 2,856,292 |
2016-10-25 | $34.58 | $34.79 | $34.44 | $34.52 | $30.31 | 1,160,490 |
2016-10-24 | $34.59 | $34.81 | $34.56 | $34.67 | $30.44 | 2,008,069 |
2016-10-21 | $34.08 | $34.43 | $34.00 | $34.41 | $30.21 | 1,476,650 |
2016-10-20 | $34.09 | $34.49 | $34.06 | $34.28 | $30.10 | 1,826,338 |
2016-10-19 | $33.74 | $34.32 | $33.72 | $34.24 | $30.07 | 1,778,717 |
2016-10-18 | $33.55 | $33.72 | $33.32 | $33.64 | $29.54 | 1,336,693 |
2016-10-17 | $33.44 | $33.53 | $33.13 | $33.21 | $29.16 | 3,639,534 |
2016-10-14 | $33.64 | $33.80 | $33.29 | $33.38 | $29.31 | 4,608,319 |
2016-10-13 | $33.68 | $33.68 | $32.88 | $33.22 | $29.17 | 3,802,228 |
2016-10-12 | $34.08 | $34.24 | $33.95 | $33.97 | $29.83 | 2,914,394 |
2016-10-11 | $34.36 | $34.52 | $33.83 | $34.01 | $29.86 | 4,073,371 |
2016-10-10 | $34.47 | $34.58 | $34.35 | $34.38 | $30.19 | 2,106,202 |
2016-10-07 | $34.00 | $34.34 | $33.88 | $34.22 | $30.05 | 2,275,561 |
2016-10-06 | $34.24 | $34.35 | $33.97 | $34.20 | $30.03 | 3,803,604 |
2016-10-05 | $33.71 | $34.35 | $33.65 | $34.17 | $30.00 | 5,882,377 |
2016-10-04 | $33.28 | $33.79 | $33.23 | $33.54 | $29.45 | 2,789,719 |
2016-10-03 | $33.29 | $33.47 | $33.10 | $33.23 | $29.18 | 2,540,285 |
2016-09-30 | $33.03 | $33.55 | $32.91 | $33.38 | $29.31 | 2,660,786 |
2016-09-29 | $33.37 | $33.60 | $32.74 | $32.90 | $28.89 | 5,574,765 |
2016-09-28 | $33.21 | $33.40 | $32.91 | $33.39 | $29.32 | 3,092,003 |
2016-09-27 | $32.60 | $33.05 | $32.50 | $33.05 | $29.02 | 3,054,853 |
2016-09-26 | $33.16 | $33.27 | $32.72 | $32.77 | $28.77 | 3,004,994 |
2016-09-23 | $33.30 | $33.71 | $33.30 | $33.46 | $29.38 | 1,510,167 |
2016-09-22 | $33.39 | $33.52 | $33.31 | $33.46 | $29.38 | 1,497,674 |
2016-09-21 | $33.23 | $33.42 | $32.97 | $33.26 | $29.20 | 4,753,323 |
2016-09-20 | $33.30 | $33.47 | $33.05 | $33.08 | $29.05 | 2,679,829 |
2016-09-19 | $33.02 | $33.43 | $32.97 | $33.11 | $29.07 | 1,750,009 |
2016-09-16 | $33.01 | $33.15 | $32.86 | $33.02 | $28.99 | 5,025,654 |
2016-09-15 | $33.17 | $33.52 | $33.05 | $33.46 | $29.25 | 2,707,780 |
2016-09-14 | $33.50 | $33.58 | $33.14 | $33.20 | $29.02 | 3,054,410 |
2016-09-13 | $33.49 | $33.57 | $33.05 | $33.44 | $29.23 | 5,020,056 |
2016-09-12 | $33.55 | $34.00 | $33.17 | $33.94 | $29.67 | 3,990,267 |
2016-09-09 | $33.98 | $34.16 | $33.70 | $33.73 | $29.49 | 4,954,487 |
2016-09-08 | $33.96 | $34.08 | $33.77 | $34.01 | $29.73 | 2,122,553 |
2016-09-07 | $33.65 | $33.89 | $33.49 | $33.88 | $29.62 | 4,223,698 |
2016-09-06 | $34.22 | $34.35 | $33.54 | $33.68 | $29.44 | 8,460,128 |
2016-09-02 | $33.95 | $34.24 | $33.82 | $34.23 | $29.92 | 1,833,410 |
2016-09-01 | $34.31 | $34.37 | $33.66 | $33.96 | $29.69 | 3,546,843 |
2016-08-31 | $34.20 | $34.26 | $33.77 | $34.15 | $29.85 | 3,759,909 |
2016-08-30 | $33.90 | $34.12 | $33.76 | $34.10 | $29.81 | 3,651,696 |
2016-08-29 | $33.40 | $33.86 | $33.16 | $33.72 | $29.48 | 1,989,665 |
2016-08-26 | $33.30 | $33.62 | $33.20 | $33.43 | $29.22 | 5,575,297 |
2016-08-25 | $33.07 | $33.26 | $32.94 | $33.19 | $29.01 | 1,934,541 |
2016-08-24 | $33.08 | $33.28 | $33.01 | $33.09 | $28.93 | 2,024,917 |
2016-08-23 | $33.14 | $33.27 | $33.09 | $33.10 | $28.94 | 1,896,296 |
2016-08-22 | $32.88 | $33.09 | $32.82 | $33.03 | $28.87 | 3,312,673 |
2016-08-19 | $32.93 | $33.04 | $32.82 | $33.00 | $28.85 | 1,940,649 |
2016-08-18 | $32.80 | $33.05 | $32.80 | $32.97 | $28.82 | 3,738,610 |
2016-08-17 | $32.75 | $32.96 | $32.58 | $32.87 | $28.73 | 2,282,589 |
2016-08-16 | $32.67 | $32.89 | $32.56 | $32.77 | $28.65 | 4,597,815 |
2016-08-15 | $32.45 | $32.85 | $32.42 | $32.80 | $28.67 | 7,012,083 |
2016-08-12 | $32.18 | $32.33 | $32.05 | $32.33 | $28.26 | 1,351,966 |
2016-08-11 | $32.44 | $32.55 | $32.30 | $32.46 | $28.38 | 1,666,271 |
2016-08-10 | $32.68 | $32.76 | $32.31 | $32.35 | $28.28 | 1,916,402 |
2016-08-09 | $32.78 | $32.86 | $32.66 | $32.76 | $28.64 | 2,014,893 |
2016-08-08 | $32.88 | $33.04 | $32.68 | $32.72 | $28.60 | 1,923,601 |
2016-08-05 | $32.22 | $32.81 | $32.12 | $32.79 | $28.66 | 2,741,886 |
2016-08-04 | $31.64 | $31.93 | $31.64 | $31.77 | $27.77 | 1,277,204 |
2016-08-03 | $31.22 | $31.78 | $31.22 | $31.74 | $27.75 | 1,826,825 |
2016-08-02 | $31.47 | $31.62 | $31.09 | $31.22 | $27.29 | 1,840,486 |
2016-08-01 | $31.90 | $32.04 | $31.48 | $31.53 | $27.56 | 4,234,392 |
2016-07-29 | $31.75 | $32.08 | $31.71 | $31.83 | $27.82 | 2,078,734 |
2016-07-28 | $31.89 | $32.10 | $31.61 | $31.95 | $27.93 | 942,257 |
2016-07-27 | $31.92 | $32.30 | $31.85 | $31.93 | $27.91 | 3,544,337 |
2016-07-26 | $31.68 | $31.98 | $31.62 | $31.98 | $27.96 | 1,375,551 |
2016-07-25 | $31.79 | $31.87 | $31.67 | $31.75 | $27.75 | 1,531,730 |
2016-07-22 | $31.58 | $31.88 | $31.44 | $31.86 | $27.85 | 1,298,135 |
2016-07-21 | $31.80 | $31.90 | $31.51 | $31.56 | $27.58 | 1,893,662 |
2016-07-20 | $31.97 | $31.97 | $31.63 | $31.76 | $27.76 | 1,759,059 |
2016-07-19 | $31.74 | $32.07 | $31.59 | $31.90 | $27.89 | 1,529,233 |
2016-07-18 | $31.80 | $31.96 | $31.76 | $31.78 | $27.78 | 5,424,450 |
2016-07-15 | $32.16 | $32.16 | $31.74 | $31.89 | $27.88 | 1,365,788 |
2016-07-14 | $31.91 | $32.05 | $31.74 | $31.86 | $27.85 | 3,034,352 |
2016-07-13 | $31.33 | $31.49 | $31.15 | $31.36 | $27.41 | 3,237,420 |
2016-07-12 | $31.13 | $31.48 | $31.12 | $31.37 | $27.42 | 4,557,931 |
2016-07-11 | $30.65 | $30.87 | $30.58 | $30.71 | $26.85 | 3,595,213 |
2016-07-08 | $30.12 | $30.60 | $30.12 | $30.33 | $26.51 | 3,107,976 |
2016-07-07 | $29.49 | $30.07 | $29.49 | $29.79 | $26.04 | 4,388,638 |
2016-07-06 | $28.97 | $29.52 | $28.71 | $29.50 | $25.79 | 4,294,366 |
2016-07-05 | $29.80 | $29.83 | $29.04 | $29.27 | $25.59 | 5,075,533 |
2016-07-01 | $30.32 | $30.47 | $29.95 | $30.18 | $26.38 | 3,351,701 |
2016-06-30 | $30.15 | $30.51 | $29.81 | $30.48 | $26.64 | 4,355,698 |
2016-06-29 | $29.54 | $29.90 | $29.30 | $29.89 | $26.13 | 5,859,031 |
2016-06-28 | $28.70 | $29.17 | $28.50 | $29.12 | $25.46 | 11,088,526 |
2016-06-27 | $29.33 | $29.50 | $28.01 | $28.19 | $24.64 | 9,089,596 |
2016-06-24 | $30.10 | $30.77 | $29.85 | $29.87 | $26.11 | 5,938,184 |
2016-06-23 | $31.80 | $32.25 | $31.69 | $32.20 | $28.15 | 3,518,652 |
2016-06-22 | $31.37 | $31.69 | $31.23 | $31.27 | $27.34 | 2,277,255 |
2016-06-21 | $31.27 | $31.35 | $30.91 | $31.29 | $27.35 | 2,120,161 |
2016-06-20 | $31.57 | $31.87 | $31.14 | $31.17 | $27.25 | 3,248,689 |
2016-06-17 | $30.93 | $31.15 | $30.67 | $30.93 | $27.04 | 3,216,507 |
2016-06-16 | $30.88 | $30.99 | $30.48 | $30.86 | $26.85 | 3,369,955 |
2016-06-15 | $31.16 | $31.77 | $31.07 | $31.28 | $27.22 | 2,624,833 |
2016-06-14 | $31.65 | $31.97 | $30.92 | $31.11 | $27.07 | 3,122,585 |
2016-06-13 | $32.00 | $32.37 | $31.78 | $31.82 | $27.69 | 2,974,159 |
2016-06-10 | $32.12 | $32.45 | $32.11 | $32.24 | $28.05 | 3,200,821 |
2016-06-09 | $32.92 | $33.00 | $32.48 | $32.77 | $28.51 | 3,501,361 |
2016-06-08 | $33.06 | $33.32 | $33.06 | $33.23 | $28.91 | 1,256,651 |
2016-06-07 | $33.32 | $33.41 | $33.14 | $33.16 | $28.85 | 1,809,273 |
2016-06-06 | $32.95 | $33.56 | $32.95 | $33.38 | $29.04 | 5,534,780 |
2016-06-03 | $32.99 | $32.99 | $32.16 | $32.94 | $28.66 | 8,639,664 |
2016-06-02 | $33.31 | $33.64 | $33.23 | $33.64 | $29.27 | 1,304,465 |
2016-06-01 | $33.06 | $33.57 | $32.87 | $33.52 | $29.16 | 2,301,038 |
2016-05-31 | $33.59 | $33.67 | $33.26 | $33.44 | $29.09 | 1,931,173 |
2016-05-27 | $33.26 | $33.49 | $33.12 | $33.48 | $29.13 | 2,480,609 |
2016-05-26 | $33.43 | $33.59 | $33.03 | $33.15 | $28.84 | 1,958,726 |
2016-05-25 | $33.07 | $33.61 | $33.02 | $33.39 | $29.05 | 2,769,409 |
2016-05-24 | $32.50 | $33.01 | $32.41 | $32.85 | $28.58 | 2,579,649 |
2016-05-23 | $32.37 | $32.45 | $32.00 | $32.26 | $28.07 | 1,516,815 |
2016-05-20 | $32.30 | $32.58 | $32.16 | $32.34 | $28.14 | 1,759,139 |
2016-05-19 | $32.16 | $32.56 | $31.75 | $32.06 | $27.89 | 3,170,838 |
2016-05-18 | $31.10 | $32.47 | $31.04 | $32.40 | $28.19 | 3,803,340 |
2016-05-17 | $31.12 | $31.59 | $30.93 | $31.11 | $27.07 | 2,888,185 |
2016-05-16 | $30.86 | $31.42 | $30.86 | $31.25 | $27.19 | 3,011,910 |
2016-05-13 | $31.21 | $31.76 | $30.73 | $30.89 | $26.88 | 2,154,803 |
2016-05-12 | $31.79 | $32.02 | $31.20 | $31.39 | $27.31 | 2,203,897 |
2016-05-11 | $31.65 | $32.03 | $31.53 | $31.62 | $27.51 | 1,390,379 |
2016-05-10 | $31.30 | $31.85 | $31.30 | $31.73 | $27.61 | 2,266,148 |
2016-05-09 | $31.20 | $31.46 | $30.96 | $31.15 | $27.10 | 1,950,781 |
2016-05-06 | $30.87 | $31.24 | $30.76 | $31.23 | $27.17 | 3,164,082 |
2016-05-05 | $31.35 | $31.52 | $31.01 | $31.11 | $27.07 | 3,779,473 |
2016-05-04 | $31.52 | $31.86 | $30.94 | $31.27 | $27.21 | 4,645,912 |
2016-05-03 | $32.17 | $32.18 | $31.61 | $31.92 | $27.77 | 2,241,927 |
2016-05-02 | $32.57 | $32.72 | $32.26 | $32.66 | $28.42 | 2,171,830 |
2016-04-29 | $32.52 | $32.70 | $32.21 | $32.45 | $28.23 | 2,873,024 |
2016-04-28 | $32.64 | $33.05 | $32.49 | $32.65 | $28.41 | 2,126,515 |
2016-04-27 | $32.99 | $33.29 | $32.75 | $33.02 | $28.73 | 3,915,845 |
2016-04-26 | $32.67 | $33.08 | $32.56 | $32.99 | $28.70 | 2,128,032 |
2016-04-25 | $32.67 | $32.80 | $32.32 | $32.63 | $28.39 | 2,478,667 |
2016-04-22 | $32.45 | $32.95 | $32.45 | $32.82 | $28.56 | 1,208,351 |
2016-04-21 | $32.71 | $33.02 | $32.47 | $32.52 | $28.29 | 2,108,534 |
2016-04-20 | $32.23 | $32.77 | $32.10 | $32.68 | $28.43 | 4,156,198 |
2016-04-19 | $31.91 | $32.24 | $31.80 | $32.21 | $28.02 | 1,747,811 |
2016-04-18 | $31.31 | $31.90 | $31.25 | $31.80 | $27.67 | 1,678,529 |
2016-04-15 | $31.67 | $31.79 | $31.38 | $31.58 | $27.48 | 1,398,564 |
2016-04-14 | $31.27 | $32.06 | $31.22 | $31.64 | $27.53 | 2,372,619 |
2016-04-13 | $30.53 | $31.47 | $30.51 | $31.36 | $27.29 | 3,164,249 |
2016-04-12 | $29.74 | $30.28 | $29.64 | $30.23 | $26.30 | 2,291,935 |
2016-04-11 | $29.58 | $30.12 | $29.55 | $29.62 | $25.77 | 2,745,305 |
2016-04-08 | $29.53 | $29.94 | $29.33 | $29.46 | $25.63 | 2,387,136 |
2016-04-07 | $29.76 | $29.84 | $29.05 | $29.26 | $25.46 | 1,782,081 |
2016-04-06 | $29.74 | $30.09 | $29.58 | $30.05 | $26.15 | 2,494,834 |
2016-04-05 | $30.05 | $30.21 | $29.74 | $29.78 | $25.91 | 2,055,101 |
2016-04-04 | $30.44 | $30.73 | $30.21 | $30.40 | $26.45 | 1,974,868 |
2016-04-01 | $30.10 | $30.48 | $29.84 | $30.48 | $26.52 | 2,560,515 |
2016-03-31 | $30.51 | $30.69 | $30.16 | $30.37 | $26.42 | 1,903,943 |
2016-03-30 | $30.51 | $30.96 | $30.48 | $30.60 | $26.62 | 3,350,006 |
2016-03-29 | $30.18 | $30.32 | $29.69 | $30.32 | $26.38 | 2,065,527 |
2016-03-28 | $30.46 | $30.56 | $30.15 | $30.36 | $26.42 | 1,695,851 |
2016-03-24 | $30.26 | $30.43 | $29.92 | $30.43 | $26.48 | 2,389,057 |
2016-03-23 | $30.90 | $30.90 | $30.55 | $30.57 | $26.60 | 3,805,107 |
2016-03-22 | $30.83 | $31.11 | $30.60 | $30.97 | $26.95 | 2,245,411 |
2016-03-21 | $30.99 | $31.28 | $30.77 | $31.04 | $27.01 | 2,214,960 |
2016-03-18 | $30.82 | $31.34 | $30.76 | $31.04 | $27.01 | 3,832,322 |
2016-03-17 | $30.32 | $30.80 | $29.99 | $30.73 | $26.63 | 2,609,495 |
2016-03-16 | $30.53 | $30.93 | $30.11 | $30.43 | $26.37 | 3,810,033 |
2016-03-15 | $30.56 | $30.68 | $30.39 | $30.65 | $26.56 | 3,137,950 |
2016-03-14 | $30.87 | $31.00 | $30.57 | $30.87 | $26.75 | 2,520,002 |
2016-03-11 | $30.44 | $31.01 | $30.40 | $30.99 | $26.85 | 2,001,175 |
2016-03-10 | $30.19 | $30.35 | $29.57 | $30.12 | $26.10 | 4,347,388 |
2016-03-09 | $30.17 | $30.39 | $29.68 | $29.88 | $25.89 | 3,780,563 |
2016-03-08 | $30.56 | $30.70 | $30.05 | $30.13 | $26.11 | 5,201,277 |
2016-03-07 | $30.68 | $30.98 | $30.56 | $30.91 | $26.78 | 2,365,081 |
2016-03-04 | $30.76 | $31.14 | $30.64 | $30.95 | $26.82 | 3,628,042 |
2016-03-03 | $30.09 | $30.60 | $29.97 | $30.57 | $26.49 | 2,544,355 |
2016-03-02 | $29.57 | $30.09 | $29.46 | $30.09 | $26.07 | 3,233,912 |
2016-03-01 | $28.49 | $29.57 | $28.48 | $29.54 | $25.60 | 3,753,427 |
2016-02-29 | $29.00 | $29.00 | $28.31 | $28.32 | $24.54 | 4,231,586 |
2016-02-26 | $28.76 | $29.22 | $28.55 | $28.97 | $25.10 | 4,298,997 |
2016-02-25 | $28.09 | $28.46 | $27.96 | $28.40 | $24.61 | 2,710,273 |
2016-02-24 | $27.71 | $28.06 | $27.22 | $28.01 | $24.27 | 7,489,457 |
2016-02-23 | $28.88 | $28.88 | $27.98 | $28.15 | $24.39 | 2,491,783 |
2016-02-22 | $28.73 | $28.98 | $28.69 | $28.89 | $25.03 | 1,682,686 |
2016-02-19 | $28.12 | $28.45 | $27.97 | $28.37 | $24.58 | 3,449,358 |
2016-02-18 | $28.79 | $28.81 | $28.06 | $28.22 | $24.45 | 4,385,538 |
2016-02-17 | $28.86 | $29.10 | $28.58 | $28.71 | $24.88 | 4,688,215 |
2016-02-16 | $28.38 | $28.81 | $27.93 | $28.56 | $24.75 | 8,712,353 |
2016-02-12 | $27.04 | $27.89 | $26.97 | $27.80 | $24.09 | 6,901,029 |
2016-02-11 | $26.78 | $26.99 | $26.28 | $26.52 | $22.98 | 5,562,810 |
2016-02-10 | $28.02 | $28.34 | $27.53 | $27.53 | $23.86 | 7,243,702 |
2016-02-09 | $27.19 | $27.96 | $27.15 | $27.75 | $24.05 | 5,395,736 |
2016-02-08 | $28.01 | $28.20 | $27.36 | $27.70 | $24.00 | 3,433,491 |
2016-02-05 | $29.06 | $29.32 | $28.50 | $28.59 | $24.77 | 2,647,473 |
2016-02-04 | $28.56 | $29.32 | $28.53 | $29.00 | $25.13 | 3,359,462 |
2016-02-03 | $28.67 | $28.73 | $27.62 | $28.65 | $24.83 | 7,352,290 |
2016-02-02 | $28.99 | $28.99 | $28.30 | $28.49 | $24.69 | 4,180,954 |
2016-02-01 | $29.35 | $29.55 | $29.11 | $29.37 | $25.45 | 2,546,459 |
2016-01-29 | $29.00 | $29.56 | $28.94 | $29.56 | $25.61 | 2,629,567 |
2016-01-28 | $29.00 | $29.34 | $28.84 | $28.97 | $25.10 | 4,272,728 |
2016-01-27 | $28.35 | $29.34 | $28.20 | $28.66 | $24.83 | 7,168,738 |
2016-01-26 | $27.73 | $28.44 | $27.73 | $28.39 | $24.60 | 5,487,544 |
2016-01-25 | $28.64 | $28.74 | $27.59 | $27.63 | $23.94 | 4,375,002 |
2016-01-22 | $28.78 | $28.97 | $28.61 | $28.77 | $24.93 | 3,772,453 |
2016-01-21 | $28.85 | $29.17 | $28.37 | $28.37 | $24.58 | 9,289,516 |
2016-01-20 | $28.69 | $29.17 | $28.04 | $28.89 | $25.03 | 4,461,850 |
2016-01-19 | $29.91 | $29.93 | $29.05 | $29.24 | $25.34 | 3,805,561 |
2016-01-15 | $29.30 | $29.60 | $28.93 | $29.54 | $25.60 | 4,303,065 |
2016-01-14 | $30.09 | $30.44 | $29.57 | $30.23 | $26.19 | 6,889,294 |
2016-01-13 | $31.15 | $31.18 | $29.72 | $29.89 | $25.90 | 3,619,217 |
2016-01-12 | $31.20 | $31.20 | $30.44 | $30.95 | $26.82 | 2,358,781 |
2016-01-11 | $31.11 | $31.20 | $30.57 | $30.85 | $26.73 | 2,886,295 |
2016-01-08 | $31.82 | $31.83 | $30.83 | $30.87 | $26.75 | 2,245,285 |
2016-01-07 | $31.91 | $32.16 | $31.45 | $31.51 | $27.30 | 4,530,935 |
2016-01-06 | $32.38 | $32.77 | $32.32 | $32.51 | $28.17 | 2,146,998 |
2016-01-05 | $33.13 | $33.31 | $32.79 | $32.99 | $28.59 | 2,935,349 |
2016-01-04 | $33.24 | $33.35 | $32.73 | $33.05 | $28.64 | 4,414,413 |
2015-12-31 | $33.92 | $34.28 | $33.81 | $33.82 | $29.31 | 2,125,275 |
2015-12-30 | $34.40 | $34.54 | $34.14 | $34.17 | $29.61 | 4,808,270 |
2015-12-29 | $34.44 | $34.66 | $34.31 | $34.56 | $29.95 | 1,550,792 |
2015-12-28 | $34.23 | $34.26 | $33.79 | $34.24 | $29.67 | 548,863 |
2015-12-24 | $34.27 | $34.57 | $34.19 | $34.36 | $29.77 | 359,657 |
2015-12-23 | $33.85 | $34.30 | $33.85 | $34.30 | $29.72 | 1,057,341 |
2015-12-22 | $33.88 | $33.91 | $33.34 | $33.78 | $29.27 | 2,435,708 |
2015-12-21 | $33.62 | $33.79 | $33.27 | $33.62 | $29.13 | 1,916,071 |
2015-12-18 | $33.90 | $33.91 | $33.32 | $33.43 | $28.97 | 4,519,243 |
2015-12-17 | $35.05 | $35.05 | $34.26 | $34.30 | $29.57 | 3,013,161 |
2015-12-16 | $34.84 | $35.00 | $34.16 | $34.87 | $30.06 | 4,451,906 |
2015-12-15 | $34.02 | $34.70 | $33.95 | $34.54 | $29.77 | 2,486,645 |
2015-12-14 | $33.89 | $33.99 | $33.32 | $33.64 | $29.00 | 2,711,815 |
2015-12-11 | $33.99 | $34.16 | $33.54 | $33.76 | $29.10 | 2,047,971 |
2015-12-10 | $34.30 | $34.90 | $34.14 | $34.55 | $29.78 | 1,524,488 |
2015-12-09 | $34.64 | $35.06 | $34.14 | $34.36 | $29.62 | 2,125,782 |
2015-12-08 | $35.19 | $35.29 | $34.76 | $34.88 | $30.07 | 1,939,893 |
2015-12-07 | $36.14 | $36.21 | $35.35 | $35.54 | $30.64 | 1,924,474 |
2015-12-04 | $35.59 | $36.32 | $35.42 | $36.23 | $31.23 | 2,198,710 |
2015-12-03 | $36.29 | $36.31 | $35.37 | $35.44 | $30.55 | 2,799,085 |
2015-12-02 | $36.66 | $36.68 | $35.93 | $35.97 | $31.01 | 1,311,564 |
2015-12-01 | $36.57 | $36.69 | $36.23 | $36.57 | $31.52 | 1,371,355 |
2015-11-30 | $36.53 | $36.57 | $36.24 | $36.38 | $31.36 | 1,561,090 |
2015-11-27 | $36.44 | $36.44 | $36.10 | $36.39 | $31.37 | 4,287,629 |
2015-11-25 | $36.30 | $36.44 | $36.17 | $36.34 | $31.33 | 2,518,111 |
2015-11-24 | $35.94 | $36.39 | $35.85 | $36.32 | $31.31 | 1,372,038 |
2015-11-23 | $36.20 | $36.44 | $36.08 | $36.17 | $31.18 | 988,151 |
2015-11-20 | $36.17 | $36.29 | $35.97 | $36.13 | $31.14 | 1,517,471 |
2015-11-19 | $36.07 | $36.17 | $35.70 | $36.00 | $31.03 | 1,448,977 |
2015-11-18 | $35.74 | $36.13 | $35.40 | $36.10 | $31.12 | 1,816,004 |
2015-11-17 | $35.49 | $35.94 | $35.32 | $35.51 | $30.61 | 1,866,428 |
2015-11-16 | $34.99 | $35.43 | $34.72 | $35.43 | $30.54 | 1,586,467 |
2015-11-13 | $35.28 | $35.45 | $34.89 | $35.00 | $30.17 | 2,229,973 |
2015-11-12 | $35.98 | $35.99 | $35.37 | $35.40 | $30.51 | 1,547,343 |
2015-11-11 | $36.67 | $36.76 | $36.08 | $36.13 | $31.14 | 4,254,172 |
2015-11-10 | $36.31 | $36.51 | $35.98 | $36.39 | $31.37 | 992,555 |
2015-11-09 | $36.76 | $36.76 | $36.11 | $36.37 | $31.35 | 3,080,340 |
2015-11-06 | $36.41 | $36.82 | $36.16 | $36.59 | $31.54 | 3,829,578 |
2015-11-05 | $35.16 | $35.74 | $35.02 | $35.60 | $30.69 | 1,816,603 |
2015-11-04 | $35.12 | $35.24 | $34.97 | $35.11 | $30.26 | 2,358,885 |
2015-11-03 | $35.00 | $35.26 | $34.84 | $35.08 | $30.24 | 1,442,555 |
2015-11-02 | $34.69 | $35.16 | $34.60 | $35.03 | $30.20 | 3,626,255 |
2015-10-30 | $35.16 | $35.16 | $34.30 | $34.49 | $29.73 | 2,454,359 |
2015-10-29 | $35.40 | $35.64 | $35.12 | $35.13 | $30.28 | 2,042,368 |
2015-10-28 | $34.41 | $35.46 | $34.21 | $35.46 | $30.57 | 2,545,361 |
2015-10-27 | $34.70 | $34.70 | $33.99 | $34.21 | $29.49 | 1,014,514 |
2015-10-26 | $34.70 | $34.78 | $34.33 | $34.58 | $29.81 | 1,146,046 |
2015-10-23 | $34.33 | $34.78 | $34.24 | $34.75 | $29.95 | 2,215,782 |
2015-10-22 | $33.71 | $34.39 | $33.66 | $34.08 | $29.38 | 2,406,073 |
2015-10-21 | $34.06 | $34.24 | $33.48 | $33.48 | $28.86 | 1,151,266 |
2015-10-20 | $33.64 | $34.12 | $33.64 | $34.04 | $29.34 | 831,907 |
2015-10-19 | $33.53 | $33.91 | $33.51 | $33.67 | $29.02 | 536,769 |
2015-10-16 | $33.81 | $33.85 | $33.49 | $33.67 | $29.02 | 647,215 |
2015-10-15 | $33.42 | $33.71 | $33.14 | $33.70 | $29.05 | 857,001 |
2015-10-14 | $34.06 | $34.06 | $33.01 | $33.11 | $28.54 | 1,546,596 |
2015-10-13 | $34.09 | $34.32 | $33.93 | $33.97 | $29.28 | 2,362,822 |
2015-10-12 | $33.96 | $34.25 | $33.83 | $34.22 | $29.50 | 989,773 |
2015-10-09 | $34.43 | $34.56 | $33.89 | $33.98 | $29.29 | 1,598,262 |
2015-10-08 | $33.91 | $34.40 | $33.87 | $34.39 | $29.64 | 704,648 |
2015-10-07 | $33.87 | $34.18 | $33.68 | $34.11 | $29.40 | 1,769,492 |
2015-10-06 | $33.68 | $33.80 | $33.43 | $33.64 | $29.00 | 3,917,245 |
2015-10-05 | $33.14 | $33.71 | $33.07 | $33.65 | $29.01 | 1,055,507 |
2015-10-02 | $32.30 | $32.93 | $31.77 | $32.93 | $28.39 | 2,536,712 |
2015-10-01 | $33.23 | $33.36 | $32.86 | $33.26 | $28.67 | 1,451,244 |
2015-09-30 | $33.15 | $33.27 | $32.91 | $33.24 | $28.65 | 640,142 |
2015-09-29 | $32.99 | $32.99 | $32.58 | $32.78 | $28.26 | 1,066,652 |
2015-09-28 | $33.18 | $33.24 | $32.68 | $32.75 | $28.23 | 1,599,410 |
2015-09-25 | $33.63 | $33.68 | $33.26 | $33.37 | $28.76 | 1,082,656 |
2015-09-24 | $32.66 | $33.08 | $32.46 | $33.04 | $28.48 | 1,331,093 |
2015-09-23 | $32.84 | $33.18 | $32.70 | $32.93 | $28.39 | 842,662 |
2015-09-22 | $32.63 | $32.92 | $32.48 | $32.75 | $28.23 | 1,218,879 |
2015-09-21 | $32.91 | $33.30 | $32.81 | $33.11 | $28.54 | 987,822 |
2015-09-18 | $33.07 | $33.07 | $32.55 | $32.68 | $28.17 | 2,781,108 |
2015-09-17 | $34.40 | $34.70 | $33.47 | $33.62 | $28.85 | 3,507,487 |
2015-09-16 | $34.42 | $34.42 | $33.95 | $34.40 | $29.52 | 1,346,929 |
2015-09-15 | $33.95 | $34.39 | $33.90 | $34.27 | $29.41 | 475,374 |
2015-09-14 | $33.67 | $34.03 | $33.60 | $33.83 | $29.04 | 479,881 |
2015-09-11 | $33.55 | $33.75 | $33.39 | $33.74 | $28.96 | 754,154 |
2015-09-10 | $33.47 | $33.94 | $33.31 | $33.74 | $28.96 | 744,704 |
2015-09-09 | $34.12 | $34.23 | $33.43 | $33.46 | $28.72 | 851,273 |
2015-09-08 | $33.32 | $33.80 | $33.30 | $33.79 | $29.00 | 893,340 |
2015-09-04 | $32.87 | $33.03 | $32.66 | $32.91 | $28.25 | 1,542,238 |
2015-09-03 | $33.07 | $33.52 | $32.89 | $33.24 | $28.53 | 1,172,364 |
2015-09-02 | $32.68 | $32.96 | $32.36 | $32.93 | $28.26 | 1,476,792 |
2015-09-01 | $33.13 | $33.23 | $32.16 | $32.39 | $27.80 | 2,784,431 |
2015-08-31 | $33.56 | $33.89 | $33.27 | $33.80 | $29.01 | 1,189,393 |
2015-08-28 | $33.40 | $33.80 | $33.40 | $33.67 | $28.90 | 1,797,354 |
2015-08-27 | $33.29 | $33.80 | $33.01 | $33.62 | $28.85 | 2,305,111 |
2015-08-26 | $32.24 | $32.86 | $31.84 | $32.80 | $28.15 | 3,500,916 |
2015-08-25 | $32.82 | $33.43 | $31.61 | $31.61 | $27.13 | 2,944,535 |
2015-08-24 | $31.67 | $33.25 | $30.00 | $32.17 | $27.61 | 3,497,247 |
2015-08-21 | $34.03 | $34.41 | $33.88 | $33.88 | $29.08 | 2,761,669 |
2015-08-20 | $35.25 | $35.25 | $34.52 | $34.52 | $29.63 | 2,481,437 |
SPDR S&P Bank ETF (KBE) News Headlines
Stocks making the biggest moves midday: Capri, Janover, Harley-Davidson, CarMax, U.S. Steel and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 10, 2025Recent SPDR S&P Bank ETF (KBE) News
Similar Companies to SPDR S&P Bank ETF (KBE) 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 | -- | -- | -- |