Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.28 ($-0.17) -0.36%
Invesco S&P 500 High Dividend Low Volatility ETF - Daily Information
Click for more stock information on Invesco S&P 500 High Dividend Low Volatility ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $47.45 |
Previous Close | $47.28 |
High | $47.74 |
Low | $47.13 |
Adjusted Open | $47.45 |
Previous Adjusted Close | $47.28 |
Adjusted High | $47.74 |
Adjusted Low | $47.13 |
About Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of 50 securities in the S&P 500® Index that historically have provided high dividend yields with lower volatility. Strictly in accordance with its guidelines and mandated procedures, S&P DJI identifies from the S&P 500® Index the 75 securities with the highest dividend yields over the past 12 months, with no one sector within the S&P 500® Index allowed to contribute more than 10 securities. From those securities, S&P DJI selects for inclusion in the Underlying Index the 50 securities with the lowest realized volatility over the past 12 months. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time. The Underlying Index weights each constituent security by its dividend yield, with the highest dividend-yielding securities receiving the highest weights. As of August 31, 2019, the Underlying Index was comprised of 50 securities with market capitalizations ranging from $4.0 billion to 289.7 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
Historical Stock Data for Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $47.45 | $47.74 | $47.13 | $47.28 | $47.28 | 524,567 |
2025-04-30 | $47.45 | $47.61 | $46.83 | $47.45 | $47.45 | 394,051 |
2025-04-29 | $47.12 | $47.64 | $47.03 | $47.53 | $47.53 | 1,039,362 |
2025-04-28 | $47.11 | $47.37 | $46.97 | $47.31 | $47.31 | 415,433 |
2025-04-25 | $47.31 | $47.31 | $46.75 | $47.07 | $47.07 | 516,986 |
2025-04-24 | $47.18 | $47.59 | $46.93 | $47.37 | $47.37 | 431,714 |
2025-04-23 | $47.50 | $47.93 | $46.85 | $47.08 | $47.08 | 1,028,129 |
2025-04-22 | $46.56 | $47.37 | $46.54 | $47.22 | $47.22 | 686,130 |
2025-04-21 | $46.76 | $46.83 | $45.80 | $46.21 | $46.21 | 505,670 |
2025-04-17 | $46.65 | $47.51 | $46.56 | $47.12 | $46.98 | 783,842 |
2025-04-16 | $47.11 | $47.22 | $46.27 | $46.46 | $46.46 | 720,895 |
2025-04-15 | $47.12 | $47.36 | $46.93 | $46.94 | $46.94 | 743,516 |
2025-04-14 | $46.67 | $47.24 | $46.46 | $47.07 | $47.07 | 871,662 |
2025-04-11 | $45.56 | $46.36 | $45.01 | $46.23 | $46.23 | 1,878,560 |
2025-04-10 | $46.10 | $46.12 | $44.43 | $45.44 | $45.44 | 2,384,479 |
2025-04-09 | $43.75 | $46.71 | $43.39 | $46.49 | $46.49 | 1,758,245 |
2025-04-08 | $46.28 | $46.31 | $43.87 | $44.37 | $44.37 | 2,908,541 |
2025-04-07 | $45.09 | $46.75 | $44.23 | $45.31 | $45.31 | 4,877,837 |
2025-04-04 | $48.19 | $48.29 | $46.11 | $46.13 | $46.13 | 4,138,986 |
2025-04-03 | $49.55 | $49.91 | $48.67 | $48.69 | $48.69 | 1,067,081 |
2025-04-02 | $49.87 | $50.09 | $49.59 | $50.04 | $50.04 | 560,083 |
2025-04-01 | $50.24 | $50.28 | $49.67 | $50.00 | $50.00 | 564,381 |
2025-03-31 | $49.65 | $50.46 | $49.65 | $50.23 | $50.23 | 1,076,332 |
2025-03-28 | $49.82 | $49.91 | $49.46 | $49.61 | $49.61 | 767,293 |
2025-03-27 | $49.67 | $50.00 | $49.54 | $49.68 | $49.68 | 407,453 |
2025-03-26 | $49.27 | $49.77 | $49.27 | $49.64 | $49.64 | 353,968 |
2025-03-25 | $49.75 | $49.76 | $49.01 | $49.17 | $49.17 | 652,385 |
2025-03-24 | $49.67 | $49.96 | $49.58 | $49.77 | $49.77 | 451,771 |
2025-03-21 | $49.84 | $49.94 | $49.49 | $49.66 | $49.52 | 505,219 |
2025-03-20 | $50.02 | $50.16 | $49.81 | $49.99 | $49.85 | 425,683 |
2025-03-19 | $50.20 | $50.28 | $49.85 | $50.12 | $49.98 | 425,881 |
2025-03-18 | $50.19 | $50.37 | $50.03 | $50.19 | $50.05 | 608,089 |
2025-03-17 | $49.70 | $50.44 | $49.69 | $50.22 | $50.08 | 587,817 |
2025-03-14 | $49.17 | $49.77 | $49.03 | $49.72 | $49.58 | 487,567 |
2025-03-13 | $49.10 | $49.63 | $48.84 | $48.89 | $48.75 | 755,781 |
2025-03-12 | $49.44 | $49.51 | $48.84 | $48.98 | $48.84 | 921,023 |
2025-03-11 | $50.55 | $50.57 | $49.44 | $49.59 | $49.45 | 1,222,940 |
2025-03-10 | $50.56 | $51.61 | $50.38 | $50.67 | $50.53 | 1,478,414 |
2025-03-07 | $49.67 | $50.69 | $49.66 | $50.58 | $50.58 | 1,114,401 |
2025-03-06 | $49.55 | $49.86 | $49.21 | $49.74 | $49.74 | 956,492 |
2025-03-05 | $49.50 | $49.95 | $49.30 | $49.79 | $49.79 | 1,444,763 |
2025-03-04 | $50.56 | $50.64 | $49.61 | $49.62 | $49.62 | 1,262,097 |
2025-03-03 | $50.65 | $51.03 | $50.33 | $50.59 | $50.59 | 1,303,200 |
2025-02-28 | $50.19 | $50.59 | $50.00 | $50.54 | $50.54 | 678,233 |
2025-02-27 | $49.88 | $50.22 | $49.76 | $49.93 | $49.93 | 614,161 |
2025-02-26 | $50.53 | $50.53 | $49.91 | $50.03 | $50.03 | 596,599 |
2025-02-25 | $50.40 | $50.65 | $50.39 | $50.56 | $50.56 | 581,578 |
2025-02-24 | $50.09 | $50.50 | $49.92 | $50.29 | $50.29 | 820,516 |
2025-02-21 | $50.01 | $50.26 | $49.95 | $50.20 | $50.06 | 524,263 |
2025-02-20 | $49.53 | $50.04 | $49.45 | $50.02 | $49.88 | 423,091 |
2025-02-19 | $49.39 | $49.67 | $49.25 | $49.63 | $49.49 | 285,322 |
2025-02-18 | $49.01 | $49.49 | $48.89 | $49.42 | $49.29 | 514,383 |
2025-02-14 | $49.41 | $49.75 | $49.15 | $49.15 | $49.02 | 293,873 |
2025-02-13 | $48.97 | $49.37 | $48.79 | $49.31 | $49.18 | 305,958 |
2025-02-12 | $48.72 | $48.99 | $48.56 | $48.90 | $48.77 | 316,778 |
2025-02-11 | $48.72 | $49.22 | $48.59 | $49.20 | $49.07 | 329,290 |
2025-02-10 | $48.84 | $48.87 | $48.50 | $48.84 | $48.71 | 255,117 |
2025-02-07 | $48.89 | $48.89 | $48.58 | $48.73 | $48.60 | 481,477 |
2025-02-06 | $49.21 | $49.21 | $48.66 | $48.80 | $48.67 | 349,296 |
2025-02-05 | $48.85 | $48.90 | $48.54 | $48.84 | $48.71 | 361,575 |
2025-02-04 | $48.48 | $48.71 | $48.36 | $48.58 | $48.45 | 433,649 |
2025-02-03 | $48.31 | $48.78 | $47.91 | $48.60 | $48.47 | 630,992 |
2025-01-31 | $48.90 | $49.06 | $48.60 | $48.69 | $48.56 | 447,717 |
2025-01-30 | $48.84 | $49.07 | $48.64 | $48.91 | $48.78 | 311,022 |
2025-01-29 | $48.93 | $49.10 | $48.62 | $48.72 | $48.59 | 395,503 |
2025-01-28 | $49.27 | $49.39 | $48.72 | $48.82 | $48.69 | 395,510 |
2025-01-27 | $48.85 | $49.38 | $48.79 | $49.33 | $49.20 | 717,226 |
2025-01-24 | $48.51 | $48.79 | $48.48 | $48.66 | $48.53 | 296,695 |
2025-01-23 | $48.43 | $48.55 | $48.21 | $48.52 | $48.39 | 458,374 |
2025-01-22 | $48.92 | $48.93 | $48.29 | $48.31 | $48.18 | 472,541 |
2025-01-21 | $48.73 | $49.23 | $48.73 | $49.07 | $48.94 | 385,938 |
2025-01-17 | $48.53 | $48.89 | $48.46 | $48.73 | $48.46 | 370,841 |
2025-01-16 | $47.86 | $48.53 | $47.81 | $48.51 | $48.24 | 289,985 |
2025-01-15 | $48.22 | $48.38 | $47.85 | $47.94 | $47.68 | 309,168 |
2025-01-14 | $47.53 | $47.86 | $47.50 | $47.82 | $47.56 | 481,195 |
2025-01-13 | $47.09 | $47.46 | $47.01 | $47.43 | $47.17 | 542,852 |
2025-01-10 | $47.62 | $47.77 | $47.05 | $47.08 | $46.82 | 630,527 |
2025-01-08 | $47.84 | $47.93 | $47.44 | $47.92 | $47.66 | 488,140 |
2025-01-07 | $48.12 | $48.41 | $47.83 | $47.92 | $47.66 | 358,379 |
2025-01-06 | $48.59 | $48.60 | $47.97 | $48.02 | $47.75 | 628,948 |
2025-01-03 | $48.51 | $48.65 | $48.29 | $48.53 | $48.26 | 323,897 |
2025-01-02 | $48.53 | $48.68 | $48.15 | $48.36 | $48.09 | 496,815 |
2024-12-31 | $48.21 | $48.41 | $48.06 | $48.31 | $48.04 | 623,549 |
2024-12-30 | $48.24 | $48.27 | $47.79 | $48.10 | $47.83 | 609,529 |
2024-12-27 | $48.40 | $48.76 | $48.29 | $48.42 | $48.15 | 513,168 |
2024-12-26 | $48.45 | $48.69 | $48.36 | $48.60 | $48.33 | 403,934 |
2024-12-24 | $48.34 | $48.59 | $48.21 | $48.56 | $48.29 | 281,072 |
2024-12-23 | $48.17 | $48.40 | $47.91 | $48.35 | $48.08 | 531,139 |
2024-12-20 | $47.78 | $48.62 | $47.77 | $48.45 | $48.05 | 440,688 |
2024-12-19 | $47.98 | $48.27 | $47.77 | $47.77 | $47.37 | 756,462 |
2024-12-18 | $48.87 | $48.96 | $47.81 | $47.81 | $47.41 | 839,295 |
2024-12-17 | $48.79 | $49.15 | $48.76 | $48.98 | $48.57 | 666,378 |
2024-12-16 | $49.43 | $49.47 | $48.95 | $48.98 | $48.57 | 1,226,018 |
2024-12-13 | $49.47 | $49.61 | $49.18 | $49.41 | $49.41 | 675,404 |
2024-12-12 | $49.59 | $49.77 | $49.45 | $49.49 | $49.49 | 425,052 |
2024-12-11 | $50.00 | $50.03 | $49.51 | $49.53 | $49.53 | 793,699 |
2024-12-10 | $50.09 | $50.20 | $49.66 | $49.92 | $49.92 | 577,228 |
2024-12-09 | $50.53 | $50.59 | $50.11 | $50.12 | $50.12 | 487,882 |
2024-12-06 | $50.74 | $50.85 | $50.33 | $50.39 | $50.39 | 391,781 |
2024-12-05 | $50.52 | $50.85 | $50.47 | $50.72 | $50.72 | 754,535 |
2024-12-04 | $50.76 | $50.76 | $50.31 | $50.46 | $50.46 | 1,248,723 |
2024-12-03 | $51.32 | $51.39 | $50.80 | $50.80 | $50.80 | 434,009 |
2024-12-02 | $51.73 | $51.73 | $51.07 | $51.21 | $51.21 | 760,846 |
2024-11-29 | $51.70 | $51.88 | $51.64 | $51.75 | $51.75 | 216,226 |
2024-11-27 | $51.62 | $51.89 | $51.62 | $51.67 | $51.67 | 733,063 |
2024-11-26 | $51.41 | $51.52 | $51.19 | $51.46 | $51.46 | 298,739 |
2024-11-25 | $51.37 | $51.58 | $51.20 | $51.34 | $51.34 | 412,332 |
2024-11-22 | $50.99 | $51.26 | $50.97 | $51.14 | $51.14 | 565,303 |
2024-11-21 | $50.31 | $50.90 | $50.17 | $50.87 | $50.87 | 461,217 |
2024-11-20 | $50.08 | $50.30 | $49.97 | $50.26 | $50.26 | 499,465 |
2024-11-19 | $49.89 | $50.11 | $49.64 | $50.05 | $50.05 | 325,859 |
2024-11-18 | $49.78 | $50.22 | $49.78 | $50.16 | $50.16 | 469,257 |
2024-11-15 | $49.88 | $49.99 | $49.70 | $49.92 | $49.78 | 818,496 |
2024-11-14 | $50.20 | $50.22 | $49.92 | $49.95 | $49.81 | 648,124 |
2024-11-13 | $50.18 | $50.25 | $49.97 | $50.13 | $49.99 | 437,320 |
2024-11-12 | $50.48 | $50.53 | $50.05 | $50.07 | $49.93 | 402,827 |
2024-11-11 | $50.53 | $50.86 | $50.49 | $50.52 | $50.38 | 376,821 |
2024-11-08 | $50.14 | $50.51 | $50.08 | $50.43 | $50.29 | 461,101 |
2024-11-07 | $50.14 | $50.37 | $50.07 | $50.13 | $49.99 | 815,295 |
2024-11-06 | $50.62 | $50.64 | $50.08 | $50.12 | $49.98 | 745,423 |
2024-11-05 | $49.52 | $50.00 | $49.36 | $49.99 | $49.85 | 335,178 |
2024-11-04 | $49.57 | $49.73 | $49.38 | $49.58 | $49.44 | 603,576 |
2024-11-01 | $50.17 | $50.28 | $49.54 | $49.55 | $49.41 | 706,806 |
2024-10-31 | $49.96 | $50.41 | $49.96 | $50.09 | $49.95 | 557,692 |
2024-10-30 | $49.75 | $50.02 | $49.74 | $49.95 | $49.81 | 710,839 |
2024-10-29 | $50.08 | $50.08 | $49.79 | $49.81 | $49.67 | 588,076 |
2024-10-28 | $50.09 | $50.34 | $50.08 | $50.24 | $50.10 | 523,130 |
2024-10-25 | $50.67 | $50.71 | $49.97 | $50.02 | $49.88 | 440,155 |
2024-10-24 | $50.81 | $50.83 | $50.48 | $50.59 | $50.45 | 306,512 |
2024-10-23 | $50.40 | $50.69 | $50.34 | $50.66 | $50.52 | 495,619 |
2024-10-22 | $50.31 | $50.60 | $50.15 | $50.52 | $50.38 | 481,305 |
2024-10-21 | $50.95 | $51.03 | $50.44 | $50.49 | $50.35 | 383,369 |
2024-10-18 | $50.83 | $51.07 | $50.64 | $51.07 | $50.80 | 317,059 |
2024-10-17 | $51.00 | $51.00 | $50.76 | $50.86 | $50.59 | 330,695 |
2024-10-16 | $50.64 | $51.05 | $50.56 | $51.01 | $50.74 | 553,910 |
2024-10-15 | $50.36 | $51.03 | $50.36 | $50.62 | $50.35 | 485,896 |
2024-10-14 | $50.09 | $50.39 | $49.96 | $50.36 | $50.09 | 279,881 |
2024-10-11 | $49.95 | $50.13 | $49.88 | $50.12 | $50.12 | 324,336 |
2024-10-10 | $50.05 | $50.14 | $49.69 | $49.76 | $49.76 | 289,566 |
2024-10-09 | $49.76 | $50.11 | $49.63 | $49.98 | $49.98 | 274,597 |
2024-10-08 | $49.91 | $49.97 | $49.62 | $49.77 | $49.77 | 614,165 |
2024-10-07 | $50.24 | $50.24 | $49.81 | $49.88 | $49.88 | 478,545 |
2024-10-04 | $50.05 | $50.31 | $49.92 | $50.28 | $50.28 | 398,851 |
2024-10-03 | $50.34 | $50.34 | $49.99 | $50.15 | $50.15 | 353,150 |
2024-10-02 | $50.36 | $50.61 | $50.24 | $50.40 | $50.40 | 403,379 |
2024-10-01 | $50.60 | $50.65 | $50.30 | $50.63 | $50.63 | 634,584 |
2024-09-30 | $50.49 | $50.61 | $50.21 | $50.57 | $50.57 | 1,271,109 |
2024-09-27 | $50.31 | $50.65 | $50.25 | $50.39 | $50.39 | 662,385 |
2024-09-26 | $49.96 | $50.26 | $49.90 | $50.08 | $50.08 | 486,289 |
2024-09-25 | $50.47 | $50.47 | $49.98 | $50.01 | $50.01 | 439,948 |
2024-09-24 | $50.22 | $50.56 | $50.08 | $50.30 | $50.30 | 796,636 |
2024-09-23 | $50.10 | $50.25 | $50.02 | $50.24 | $50.24 | 6,977,498 |
2024-09-20 | $50.00 | $50.14 | $49.84 | $50.12 | $49.99 | 478,390 |
2024-09-19 | $50.47 | $50.47 | $49.95 | $50.09 | $49.96 | 3,779,119 |
2024-09-18 | $50.25 | $50.64 | $50.04 | $50.12 | $49.99 | 500,636 |
2024-09-17 | $50.46 | $50.61 | $50.14 | $50.24 | $50.11 | 509,210 |
2024-09-16 | $50.25 | $50.52 | $50.23 | $50.47 | $50.34 | 573,460 |
2024-09-13 | $49.73 | $50.00 | $49.62 | $50.00 | $49.87 | 449,850 |
2024-09-12 | $49.46 | $49.63 | $49.18 | $49.56 | $49.43 | 454,557 |
2024-09-11 | $49.65 | $49.65 | $48.90 | $49.45 | $49.32 | 967,296 |
2024-09-10 | $49.70 | $49.82 | $49.56 | $49.75 | $49.62 | 614,903 |
2024-09-09 | $49.36 | $49.83 | $49.25 | $49.66 | $49.53 | 445,061 |
2024-09-06 | $49.52 | $49.74 | $49.20 | $49.26 | $49.13 | 778,038 |
2024-09-05 | $49.84 | $49.89 | $49.33 | $49.47 | $49.34 | 748,642 |
2024-09-04 | $49.60 | $49.97 | $49.40 | $49.58 | $49.45 | 1,403,251 |
2024-09-03 | $49.36 | $49.80 | $49.30 | $49.64 | $49.51 | 1,212,473 |
2024-08-30 | $49.16 | $49.57 | $49.12 | $49.55 | $49.55 | 565,889 |
2024-08-29 | $49.18 | $49.26 | $48.77 | $49.16 | $49.16 | 662,895 |
2024-08-28 | $49.02 | $49.30 | $48.91 | $49.07 | $49.07 | 508,365 |
2024-08-27 | $49.17 | $49.23 | $48.92 | $49.07 | $49.07 | 435,854 |
2024-08-26 | $49.02 | $49.41 | $49.00 | $49.17 | $49.17 | 4,776,058 |
2024-08-23 | $48.61 | $48.98 | $48.53 | $48.89 | $48.89 | 606,446 |
2024-08-22 | $48.55 | $48.59 | $48.28 | $48.46 | $48.46 | 518,230 |
2024-08-21 | $48.32 | $48.50 | $48.25 | $48.50 | $48.50 | 518,106 |
2024-08-20 | $48.33 | $48.44 | $48.21 | $48.27 | $48.27 | 433,077 |
2024-08-19 | $48.03 | $48.38 | $48.00 | $48.38 | $48.38 | 576,476 |
2024-08-16 | $47.92 | $48.13 | $47.82 | $48.13 | $48.00 | 777,286 |
2024-08-15 | $48.02 | $48.08 | $47.81 | $47.96 | $47.83 | 598,097 |
2024-08-14 | $47.63 | $47.97 | $47.62 | $47.80 | $47.67 | 457,954 |
2024-08-13 | $47.34 | $47.68 | $47.23 | $47.64 | $47.51 | 750,624 |
2024-08-12 | $47.50 | $47.53 | $47.08 | $47.24 | $47.11 | 491,689 |
2024-08-09 | $47.51 | $47.61 | $47.10 | $47.50 | $47.37 | 494,179 |
2024-08-08 | $47.06 | $47.60 | $46.99 | $47.51 | $47.38 | 848,415 |
2024-08-07 | $47.34 | $47.80 | $47.04 | $47.06 | $46.93 | 1,117,699 |
2024-08-06 | $46.76 | $47.54 | $46.71 | $47.11 | $46.98 | 2,594,140 |
2024-08-05 | $47.36 | $47.48 | $46.47 | $46.56 | $46.43 | 1,668,443 |
2024-08-02 | $47.81 | $48.13 | $47.04 | $47.60 | $47.60 | 1,291,976 |
2024-08-01 | $47.52 | $47.80 | $47.31 | $47.65 | $47.65 | 822,080 |
2024-07-31 | $47.52 | $47.62 | $47.19 | $47.38 | $47.38 | 496,935 |
2024-07-30 | $47.10 | $47.54 | $47.01 | $47.42 | $47.42 | 503,651 |
2024-07-29 | $47.21 | $47.30 | $46.87 | $47.16 | $47.16 | 454,174 |
2024-07-26 | $46.72 | $47.22 | $46.64 | $47.21 | $47.21 | 542,536 |
2024-07-25 | $46.31 | $47.02 | $46.29 | $46.40 | $46.40 | 651,374 |
2024-07-24 | $46.16 | $46.49 | $46.04 | $46.27 | $46.27 | 393,817 |
2024-07-23 | $46.30 | $46.30 | $46.01 | $46.01 | $46.01 | 314,937 |
2024-07-22 | $46.40 | $46.47 | $46.04 | $46.46 | $46.46 | 331,599 |
2024-07-19 | $46.72 | $46.79 | $46.40 | $46.54 | $46.41 | 375,926 |
2024-07-18 | $46.65 | $47.34 | $46.56 | $46.66 | $46.52 | 556,547 |
2024-07-17 | $46.04 | $46.92 | $46.04 | $46.87 | $46.73 | 3,483,636 |
2024-07-16 | $45.60 | $46.08 | $45.53 | $46.08 | $45.95 | 388,497 |
2024-07-15 | $45.58 | $45.71 | $45.45 | $45.52 | $45.39 | 305,503 |
2024-07-12 | $45.43 | $45.81 | $45.37 | $45.62 | $45.49 | 305,273 |
2024-07-11 | $44.90 | $45.36 | $44.88 | $45.33 | $45.20 | 548,572 |
2024-07-10 | $44.49 | $44.76 | $44.42 | $44.72 | $44.59 | 383,375 |
2024-07-09 | $44.25 | $44.61 | $44.17 | $44.35 | $44.22 | 476,350 |
2024-07-08 | $44.18 | $44.40 | $44.13 | $44.30 | $44.17 | 346,514 |
2024-07-05 | $44.08 | $44.14 | $43.86 | $44.07 | $43.94 | 297,686 |
2024-07-03 | $44.19 | $44.42 | $44.09 | $44.10 | $43.97 | 206,032 |
2024-07-02 | $44.14 | $44.28 | $43.93 | $44.13 | $44.00 | 292,702 |
2024-07-01 | $44.52 | $44.77 | $44.08 | $44.14 | $44.01 | 383,479 |
2024-06-28 | $44.36 | $44.52 | $44.23 | $44.43 | $44.30 | 371,717 |
2024-06-27 | $44.26 | $44.32 | $44.10 | $44.29 | $44.16 | 349,404 |
2024-06-26 | $44.37 | $44.41 | $44.20 | $44.31 | $44.18 | 211,421 |
2024-06-25 | $45.00 | $45.00 | $44.49 | $44.56 | $44.43 | 400,601 |
2024-06-24 | $44.55 | $45.13 | $44.54 | $45.03 | $44.90 | 402,763 |
2024-06-21 | $44.71 | $44.76 | $44.47 | $44.59 | $44.33 | 271,635 |
2024-06-20 | $44.36 | $44.69 | $44.25 | $44.58 | $44.32 | 425,235 |
2024-06-18 | $44.19 | $44.52 | $44.19 | $44.42 | $44.16 | 329,305 |
2024-06-17 | $44.13 | $44.35 | $43.91 | $44.18 | $43.92 | 367,782 |
2024-06-14 | $44.22 | $44.34 | $43.97 | $44.21 | $43.95 | 237,083 |
2024-06-13 | $44.38 | $44.47 | $44.11 | $44.35 | $44.09 | 246,448 |
2024-06-12 | $45.01 | $45.06 | $44.31 | $44.41 | $44.15 | 599,605 |
2024-06-11 | $44.52 | $44.64 | $44.31 | $44.61 | $44.35 | 376,527 |
2024-06-10 | $44.61 | $44.76 | $44.35 | $44.66 | $44.40 | 410,368 |
2024-06-07 | $44.62 | $44.96 | $44.50 | $44.71 | $44.45 | 279,740 |
2024-06-06 | $44.81 | $45.04 | $44.69 | $44.80 | $44.54 | 316,701 |
2024-06-05 | $45.04 | $45.07 | $44.70 | $44.91 | $44.65 | 307,094 |
2024-06-04 | $44.76 | $45.16 | $44.71 | $45.03 | $44.77 | 324,940 |
2024-06-03 | $45.06 | $45.19 | $44.71 | $44.93 | $44.67 | 750,622 |
2024-05-31 | $44.20 | $45.13 | $44.13 | $45.13 | $45.13 | 529,910 |
2024-05-30 | $43.75 | $44.17 | $43.75 | $44.17 | $44.17 | 333,336 |
2024-05-29 | $43.81 | $43.81 | $43.52 | $43.57 | $43.57 | 482,152 |
2024-05-28 | $44.31 | $44.47 | $43.94 | $44.05 | $44.05 | 474,319 |
2024-05-24 | $44.44 | $44.51 | $44.23 | $44.31 | $44.31 | 387,173 |
2024-05-23 | $44.81 | $44.81 | $44.18 | $44.22 | $44.22 | 383,001 |
2024-05-22 | $45.03 | $45.10 | $44.80 | $44.89 | $44.89 | 409,701 |
2024-05-21 | $45.18 | $45.28 | $45.07 | $45.21 | $45.21 | 266,224 |
2024-05-20 | $45.29 | $45.33 | $45.11 | $45.18 | $45.18 | 391,736 |
2024-05-17 | $45.30 | $45.43 | $45.21 | $45.43 | $45.29 | 834,282 |
2024-05-16 | $45.22 | $45.44 | $45.15 | $45.34 | $45.20 | 462,472 |
2024-05-15 | $45.30 | $45.36 | $45.15 | $45.22 | $45.08 | 350,475 |
2024-05-14 | $45.07 | $45.24 | $44.90 | $45.04 | $44.90 | 390,283 |
2024-05-13 | $44.90 | $45.17 | $44.86 | $44.95 | $44.81 | 573,654 |
2024-05-10 | $44.84 | $44.89 | $44.69 | $44.82 | $44.69 | 428,568 |
2024-05-09 | $44.37 | $44.75 | $44.34 | $44.73 | $44.60 | 332,333 |
2024-05-08 | $44.12 | $44.45 | $44.09 | $44.40 | $44.27 | 358,548 |
2024-05-07 | $44.12 | $44.38 | $44.12 | $44.27 | $44.14 | 460,841 |
2024-05-06 | $43.97 | $44.07 | $43.80 | $43.97 | $43.84 | 395,159 |
2024-05-03 | $43.88 | $43.98 | $43.54 | $43.81 | $43.81 | 921,733 |
2024-05-02 | $43.70 | $43.83 | $43.49 | $43.69 | $43.69 | 542,686 |
2024-05-01 | $43.31 | $43.91 | $43.21 | $43.49 | $43.49 | 880,458 |
2024-04-30 | $43.52 | $43.61 | $43.32 | $43.32 | $43.32 | 370,474 |
2024-04-29 | $43.36 | $43.68 | $43.36 | $43.65 | $43.65 | 452,404 |
2024-04-26 | $43.37 | $43.52 | $43.22 | $43.24 | $43.24 | 374,687 |
2024-04-25 | $43.48 | $43.70 | $43.14 | $43.40 | $43.40 | 573,610 |
2024-04-24 | $43.29 | $43.74 | $43.08 | $43.68 | $43.68 | 547,137 |
2024-04-23 | $43.28 | $43.60 | $43.22 | $43.50 | $43.50 | 511,864 |
2024-04-22 | $43.15 | $43.45 | $42.93 | $43.28 | $43.28 | 547,030 |
2024-04-19 | $42.61 | $43.23 | $42.61 | $43.23 | $43.09 | 668,398 |
2024-04-18 | $42.53 | $42.64 | $42.34 | $42.58 | $42.44 | 502,635 |
2024-04-17 | $42.30 | $42.51 | $42.08 | $42.34 | $42.20 | 709,412 |
2024-04-16 | $42.46 | $42.47 | $42.03 | $42.08 | $41.94 | 1,027,297 |
2024-04-15 | $43.01 | $43.16 | $42.31 | $42.46 | $42.32 | 1,223,485 |
2024-04-12 | $43.19 | $43.28 | $42.63 | $42.71 | $42.57 | 812,193 |
2024-04-11 | $43.56 | $43.62 | $43.09 | $43.27 | $43.13 | 652,774 |
2024-04-10 | $43.72 | $43.72 | $43.22 | $43.42 | $43.28 | 1,258,577 |
2024-04-09 | $44.04 | $44.25 | $43.95 | $44.25 | $44.11 | 722,292 |
2024-04-08 | $43.88 | $44.08 | $43.85 | $43.93 | $43.79 | 495,592 |
2024-04-05 | $43.74 | $43.91 | $43.46 | $43.83 | $43.69 | 935,009 |
2024-04-04 | $44.28 | $44.42 | $43.68 | $43.78 | $43.64 | 873,104 |
2024-04-03 | $44.13 | $44.22 | $43.93 | $44.00 | $43.86 | 647,002 |
2024-04-02 | $44.14 | $44.27 | $44.05 | $44.13 | $43.99 | 363,235 |
2024-04-01 | $44.41 | $44.41 | $44.08 | $44.20 | $44.06 | 434,350 |
2024-03-28 | $44.15 | $44.49 | $44.15 | $44.40 | $44.26 | 414,457 |
2024-03-27 | $43.49 | $44.13 | $43.48 | $44.13 | $43.99 | 478,995 |
2024-03-26 | $43.64 | $43.69 | $43.24 | $43.24 | $43.10 | 437,427 |
2024-03-25 | $43.54 | $43.81 | $43.53 | $43.56 | $43.42 | 435,321 |
2024-03-22 | $43.92 | $43.97 | $43.54 | $43.54 | $43.40 | 428,215 |
2024-03-21 | $43.72 | $44.00 | $43.66 | $43.82 | $43.68 | 563,140 |
2024-03-20 | $43.44 | $43.73 | $43.38 | $43.67 | $43.53 | 731,506 |
2024-03-19 | $43.25 | $43.54 | $43.21 | $43.51 | $43.37 | 596,929 |
2024-03-18 | $43.19 | $43.39 | $42.97 | $43.22 | $43.08 | 366,543 |
2024-03-15 | $43.04 | $43.42 | $43.04 | $43.29 | $43.02 | 637,117 |
2024-03-14 | $43.50 | $43.55 | $42.95 | $43.22 | $42.95 | 828,369 |
2024-03-13 | $43.61 | $43.92 | $43.52 | $43.62 | $43.34 | 480,076 |
2024-03-12 | $43.57 | $43.66 | $43.31 | $43.46 | $43.18 | 682,805 |
2024-03-11 | $43.18 | $43.58 | $43.18 | $43.52 | $43.24 | 639,140 |
2024-03-08 | $43.13 | $43.37 | $43.07 | $43.28 | $43.01 | 1,031,824 |
2024-03-07 | $43.08 | $43.22 | $42.96 | $43.07 | $42.80 | 737,844 |
2024-03-06 | $42.84 | $43.01 | $42.76 | $42.91 | $42.64 | 713,114 |
2024-03-05 | $42.55 | $43.02 | $42.46 | $42.58 | $42.31 | 583,052 |
2024-03-04 | $42.20 | $42.60 | $42.18 | $42.59 | $42.32 | 679,382 |
2024-03-01 | $42.40 | $42.40 | $42.02 | $42.29 | $42.29 | 557,883 |
2024-02-29 | $42.36 | $42.61 | $42.29 | $42.36 | $42.36 | 629,191 |
2024-02-28 | $42.10 | $42.28 | $42.05 | $42.10 | $42.10 | 426,404 |
2024-02-27 | $42.09 | $42.22 | $42.01 | $42.17 | $42.17 | 559,967 |
2024-02-26 | $42.39 | $42.41 | $41.92 | $41.95 | $41.95 | 597,563 |
2024-02-23 | $42.35 | $42.67 | $42.24 | $42.50 | $42.50 | 736,163 |
2024-02-22 | $42.16 | $42.38 | $41.96 | $42.31 | $42.31 | 808,098 |
2024-02-21 | $41.99 | $42.29 | $41.89 | $42.29 | $42.29 | 542,296 |
2024-02-20 | $41.83 | $42.23 | $41.71 | $41.91 | $41.91 | 637,284 |
2024-02-16 | $41.78 | $42.16 | $41.63 | $42.03 | $42.03 | 763,394 |
2024-02-15 | $41.33 | $41.99 | $41.33 | $41.96 | $41.96 | 686,518 |
2024-02-14 | $41.32 | $41.33 | $41.01 | $41.19 | $41.19 | 887,524 |
2024-02-13 | $41.50 | $41.62 | $40.84 | $41.15 | $41.15 | 1,470,756 |
2024-02-12 | $41.40 | $41.85 | $41.36 | $41.79 | $41.79 | 592,324 |
2024-02-09 | $41.38 | $41.48 | $41.20 | $41.38 | $41.38 | 569,464 |
2024-02-08 | $41.48 | $41.48 | $41.21 | $41.42 | $41.42 | 645,292 |
2024-02-07 | $41.84 | $41.85 | $41.47 | $41.54 | $41.54 | 807,246 |
2024-02-06 | $41.40 | $41.79 | $41.29 | $41.67 | $41.67 | 544,948 |
2024-02-05 | $41.68 | $41.68 | $41.33 | $41.33 | $41.33 | 752,716 |
2024-02-02 | $42.20 | $42.23 | $41.71 | $41.98 | $41.98 | 1,017,918 |
2024-02-01 | $41.90 | $42.39 | $41.72 | $42.39 | $42.39 | 831,441 |
2024-01-31 | $42.34 | $42.48 | $41.81 | $41.86 | $41.86 | 977,597 |
2024-01-30 | $42.09 | $42.36 | $41.92 | $42.22 | $42.22 | 928,825 |
2024-01-29 | $42.29 | $42.33 | $42.06 | $42.27 | $42.27 | 820,410 |
2024-01-26 | $42.42 | $42.54 | $42.23 | $42.34 | $42.34 | 499,979 |
2024-01-25 | $41.87 | $42.34 | $41.87 | $42.34 | $42.34 | 1,066,288 |
2024-01-24 | $42.02 | $42.06 | $41.40 | $41.41 | $41.41 | 689,876 |
2024-01-23 | $41.83 | $41.96 | $41.69 | $41.90 | $41.90 | 530,619 |
2024-01-22 | $41.81 | $41.99 | $41.64 | $41.79 | $41.79 | 593,187 |
2024-01-19 | $41.80 | $42.05 | $41.52 | $41.96 | $41.81 | 713,833 |
2024-01-18 | $41.91 | $41.91 | $41.49 | $41.75 | $41.60 | 729,142 |
2024-01-17 | $42.06 | $42.40 | $41.75 | $41.91 | $41.76 | 730,155 |
2024-01-16 | $42.52 | $42.58 | $42.29 | $42.36 | $42.21 | 634,022 |
2024-01-12 | $42.85 | $43.00 | $42.63 | $42.72 | $42.56 | 464,178 |
2024-01-11 | $42.83 | $42.85 | $42.43 | $42.57 | $42.41 | 510,300 |
2024-01-10 | $43.01 | $43.07 | $42.79 | $42.89 | $42.73 | 500,945 |
2024-01-09 | $43.06 | $43.10 | $42.86 | $43.05 | $42.89 | 426,263 |
2024-01-08 | $42.94 | $43.30 | $42.82 | $43.30 | $43.14 | 1,019,524 |
2024-01-05 | $42.71 | $43.18 | $42.57 | $43.05 | $42.89 | 628,503 |
2024-01-04 | $42.92 | $43.05 | $42.76 | $42.80 | $42.64 | 521,696 |
2024-01-03 | $43.00 | $43.13 | $42.75 | $42.85 | $42.69 | 476,948 |
2024-01-02 | $42.34 | $43.26 | $42.34 | $43.10 | $42.94 | 562,341 |
2023-12-29 | $42.50 | $42.59 | $42.30 | $42.41 | $42.26 | 729,795 |
2023-12-28 | $42.39 | $42.63 | $42.39 | $42.61 | $42.45 | 519,806 |
2023-12-27 | $42.42 | $42.53 | $42.30 | $42.46 | $42.31 | 433,509 |
2023-12-26 | $42.20 | $42.54 | $42.18 | $42.45 | $42.30 | 374,534 |
2023-12-22 | $42.14 | $42.46 | $42.09 | $42.22 | $42.07 | 456,757 |
2023-12-21 | $41.96 | $42.11 | $41.67 | $42.01 | $41.86 | 458,989 |
2023-12-20 | $42.24 | $42.40 | $41.74 | $41.74 | $41.59 | 560,915 |
2023-12-19 | $42.11 | $42.36 | $42.07 | $42.35 | $42.20 | 528,486 |
2023-12-18 | $42.25 | $42.31 | $42.00 | $42.01 | $41.86 | 902,484 |
2023-12-15 | $42.47 | $42.59 | $42.06 | $42.18 | $41.86 | 769,928 |
2023-12-14 | $42.54 | $43.01 | $42.52 | $42.67 | $42.34 | 803,766 |
2023-12-13 | $41.14 | $42.21 | $40.99 | $42.21 | $41.89 | 679,640 |
2023-12-12 | $41.45 | $41.45 | $41.12 | $41.23 | $40.91 | 453,846 |
2023-12-11 | $41.38 | $41.51 | $41.26 | $41.43 | $41.11 | 528,722 |
2023-12-08 | $41.31 | $41.47 | $41.17 | $41.40 | $41.08 | 592,920 |
2023-12-07 | $41.24 | $41.41 | $41.04 | $41.34 | $41.02 | 489,333 |
2023-12-06 | $41.15 | $41.40 | $41.08 | $41.12 | $40.81 | 692,652 |
2023-12-05 | $41.25 | $41.32 | $41.03 | $41.10 | $40.79 | 793,641 |
2023-12-04 | $41.03 | $41.39 | $41.02 | $41.34 | $41.02 | 1,264,075 |
2023-12-01 | $40.63 | $41.24 | $40.58 | $41.24 | $40.92 | 766,517 |
2023-11-30 | $40.33 | $40.72 | $40.26 | $40.70 | $40.39 | 560,914 |
2023-11-29 | $40.15 | $40.39 | $40.14 | $40.21 | $39.90 | 451,831 |
2023-11-28 | $39.89 | $40.10 | $39.75 | $40.02 | $39.71 | 513,262 |
2023-11-27 | $39.84 | $39.93 | $39.66 | $39.89 | $39.58 | 992,120 |
2023-11-24 | $39.76 | $39.88 | $39.67 | $39.85 | $39.85 | 201,665 |
2023-11-22 | $39.58 | $39.72 | $39.43 | $39.71 | $39.71 | 405,141 |
2023-11-21 | $39.52 | $39.60 | $39.32 | $39.50 | $39.50 | 393,915 |
2023-11-20 | $39.47 | $39.66 | $39.22 | $39.58 | $39.58 | 690,876 |
2023-11-17 | $39.75 | $39.83 | $39.54 | $39.76 | $39.60 | 338,482 |
2023-11-16 | $39.77 | $39.92 | $39.41 | $39.55 | $39.39 | 559,376 |
2023-11-15 | $39.44 | $39.83 | $39.44 | $39.71 | $39.55 | 493,355 |
2023-11-14 | $38.88 | $39.56 | $38.88 | $39.41 | $39.25 | 508,285 |
2023-11-13 | $38.44 | $38.55 | $38.26 | $38.32 | $38.16 | 378,408 |
2023-11-10 | $38.53 | $38.63 | $38.26 | $38.59 | $38.43 | 496,520 |
2023-11-09 | $38.83 | $38.84 | $38.30 | $38.31 | $38.15 | 560,719 |
2023-11-08 | $38.88 | $38.93 | $38.55 | $38.72 | $38.56 | 528,165 |
2023-11-07 | $39.07 | $39.07 | $38.86 | $38.89 | $38.73 | 412,383 |
2023-11-06 | $39.40 | $39.45 | $39.14 | $39.17 | $39.01 | 447,400 |
2023-11-03 | $39.38 | $39.64 | $39.34 | $39.39 | $39.23 | 502,696 |
2023-11-02 | $38.36 | $39.02 | $38.33 | $38.96 | $38.96 | 877,538 |
2023-11-01 | $38.09 | $38.32 | $37.91 | $38.20 | $38.20 | 738,954 |
2023-10-31 | $37.76 | $38.02 | $37.59 | $38.01 | $38.01 | 950,404 |
2023-10-30 | $37.55 | $37.82 | $37.33 | $37.70 | $37.70 | 841,056 |
2023-10-27 | $37.93 | $37.93 | $37.19 | $37.32 | $37.32 | 746,891 |
2023-10-26 | $37.88 | $38.16 | $37.84 | $37.94 | $37.94 | 744,050 |
2023-10-25 | $38.06 | $38.19 | $37.85 | $37.93 | $37.93 | 831,083 |
2023-10-24 | $37.90 | $38.27 | $37.90 | $38.20 | $38.20 | 852,005 |
2023-10-23 | $37.87 | $38.01 | $37.59 | $37.61 | $37.61 | 932,073 |
2023-10-20 | $38.45 | $38.61 | $38.19 | $38.19 | $38.19 | 857,376 |
2023-10-19 | $38.82 | $39.06 | $38.44 | $38.47 | $38.47 | 846,364 |
2023-10-18 | $39.17 | $39.26 | $38.82 | $38.84 | $38.84 | 557,234 |
2023-10-17 | $39.00 | $39.54 | $39.00 | $39.37 | $39.37 | 502,398 |
2023-10-16 | $39.02 | $39.32 | $38.84 | $39.21 | $39.21 | 470,631 |
2023-10-13 | $38.93 | $39.04 | $38.73 | $38.85 | $38.85 | 417,003 |
2023-10-12 | $39.26 | $39.34 | $38.54 | $38.77 | $38.77 | 440,716 |
2023-10-11 | $39.11 | $39.24 | $38.94 | $39.22 | $39.22 | 342,840 |
2023-10-10 | $38.81 | $39.15 | $38.78 | $39.00 | $39.00 | 398,042 |
2023-10-09 | $38.16 | $38.74 | $38.16 | $38.72 | $38.72 | 393,636 |
2023-10-06 | $37.90 | $38.40 | $37.49 | $38.20 | $38.20 | 743,976 |
2023-10-05 | $38.13 | $38.31 | $37.93 | $38.10 | $38.10 | 614,650 |
2023-10-04 | $38.22 | $38.30 | $37.77 | $38.18 | $38.18 | 669,662 |
2023-10-03 | $38.22 | $38.38 | $37.92 | $38.20 | $38.20 | 667,948 |
2023-10-02 | $39.10 | $39.11 | $38.30 | $38.44 | $38.44 | 1,195,957 |
2023-09-29 | $39.42 | $39.54 | $39.03 | $39.19 | $39.19 | 505,712 |
2023-09-28 | $39.12 | $39.28 | $38.99 | $39.21 | $39.21 | 382,770 |
2023-09-27 | $39.39 | $39.42 | $38.89 | $39.08 | $39.08 | 660,998 |
2023-09-26 | $39.61 | $39.69 | $39.16 | $39.21 | $39.21 | 633,498 |
2023-09-25 | $39.65 | $39.84 | $39.57 | $39.81 | $39.81 | 354,113 |
2023-09-22 | $40.06 | $40.11 | $39.75 | $39.76 | $39.76 | 753,327 |
2023-09-21 | $40.52 | $40.56 | $40.01 | $40.03 | $40.03 | 450,938 |
2023-09-20 | $40.73 | $41.00 | $40.60 | $40.63 | $40.63 | 458,369 |
2023-09-19 | $40.73 | $40.86 | $40.52 | $40.60 | $40.60 | 405,961 |
2023-09-18 | $40.89 | $40.94 | $40.58 | $40.72 | $40.72 | 443,069 |
2023-09-15 | $41.14 | $41.32 | $41.00 | $41.01 | $40.83 | 474,374 |
2023-09-14 | $40.93 | $41.31 | $40.93 | $41.31 | $41.13 | 507,248 |
2023-09-13 | $40.77 | $40.85 | $40.51 | $40.60 | $40.42 | 392,252 |
2023-09-12 | $40.59 | $40.84 | $40.53 | $40.73 | $40.55 | 425,315 |
2023-09-11 | $40.69 | $40.88 | $40.58 | $40.61 | $40.43 | 467,468 |
2023-09-08 | $40.43 | $40.62 | $40.37 | $40.55 | $40.37 | 890,489 |
2023-09-07 | $40.34 | $40.58 | $40.25 | $40.32 | $40.14 | 661,709 |
2023-09-06 | $40.49 | $40.50 | $40.11 | $40.33 | $40.15 | 571,059 |
2023-09-05 | $41.09 | $41.17 | $40.53 | $40.53 | $40.35 | 426,925 |
2023-09-01 | $41.40 | $41.49 | $41.05 | $41.14 | $40.96 | 412,510 |
2023-08-31 | $41.43 | $41.49 | $41.15 | $41.15 | $40.97 | 405,817 |
2023-08-30 | $41.35 | $41.51 | $41.24 | $41.35 | $41.17 | 426,509 |
2023-08-29 | $41.18 | $41.37 | $41.08 | $41.37 | $41.19 | 607,468 |
2023-08-28 | $40.90 | $41.20 | $40.90 | $40.99 | $40.81 | 579,318 |
2023-08-25 | $40.71 | $40.91 | $40.52 | $40.77 | $40.59 | 824,818 |
2023-08-24 | $40.60 | $41.09 | $40.55 | $40.56 | $40.38 | 637,579 |
2023-08-23 | $40.63 | $40.71 | $40.49 | $40.70 | $40.52 | 468,513 |
2023-08-22 | $40.74 | $40.84 | $40.53 | $40.58 | $40.40 | 752,124 |
2023-08-21 | $40.85 | $40.92 | $40.47 | $40.66 | $40.48 | 515,661 |
2023-08-18 | $40.80 | $41.13 | $40.69 | $41.05 | $40.71 | 548,371 |
2023-08-17 | $41.06 | $41.32 | $40.88 | $40.88 | $40.54 | 775,829 |
2023-08-16 | $41.15 | $41.30 | $40.91 | $40.92 | $40.58 | 832,964 |
2023-08-15 | $41.46 | $41.46 | $41.15 | $41.18 | $40.84 | 507,099 |
2023-08-14 | $41.88 | $41.91 | $41.65 | $41.72 | $41.37 | 382,979 |
2023-08-11 | $41.80 | $42.06 | $41.78 | $41.97 | $41.62 | 589,337 |
2023-08-10 | $41.99 | $42.23 | $41.80 | $41.90 | $41.55 | 572,080 |
2023-08-09 | $41.81 | $42.15 | $41.78 | $41.86 | $41.51 | 615,021 |
2023-08-08 | $41.62 | $41.84 | $41.33 | $41.79 | $41.44 | 581,906 |
2023-08-07 | $41.63 | $41.93 | $41.63 | $41.82 | $41.47 | 489,840 |
2023-08-04 | $41.84 | $42.12 | $41.54 | $41.60 | $41.25 | 709,615 |
2023-08-03 | $42.03 | $42.03 | $41.68 | $41.76 | $41.41 | 530,870 |
2023-08-02 | $42.05 | $42.33 | $41.92 | $42.17 | $41.82 | 722,573 |
2023-08-01 | $42.58 | $42.64 | $42.17 | $42.25 | $41.90 | 554,703 |
2023-07-31 | $42.55 | $42.74 | $42.47 | $42.61 | $42.25 | 549,397 |
2023-07-28 | $42.78 | $42.79 | $42.35 | $42.47 | $42.12 | 889,602 |
2023-07-27 | $42.74 | $42.87 | $42.27 | $42.31 | $41.96 | 696,861 |
2023-07-26 | $42.39 | $42.67 | $42.39 | $42.63 | $42.27 | 558,104 |
2023-07-25 | $42.47 | $42.66 | $42.38 | $42.43 | $42.08 | 536,389 |
2023-07-24 | $42.27 | $42.54 | $42.24 | $42.47 | $42.12 | 643,330 |
2023-07-21 | $42.40 | $42.51 | $42.17 | $42.42 | $41.91 | 511,984 |
2023-07-20 | $42.16 | $42.43 | $41.97 | $42.39 | $41.88 | 569,294 |
2023-07-19 | $41.75 | $42.24 | $41.75 | $42.19 | $41.68 | 537,958 |
2023-07-18 | $41.56 | $41.99 | $41.51 | $41.74 | $41.24 | 690,634 |
2023-07-17 | $41.74 | $41.76 | $41.48 | $41.54 | $41.04 | 628,019 |
2023-07-14 | $42.16 | $42.19 | $41.71 | $41.85 | $41.35 | 730,728 |
2023-07-13 | $42.04 | $42.25 | $41.98 | $42.22 | $41.71 | 703,137 |
2023-07-12 | $42.15 | $42.34 | $42.00 | $42.05 | $41.54 | 467,632 |
2023-07-11 | $41.41 | $41.88 | $41.36 | $41.87 | $41.87 | 633,970 |
2023-07-10 | $41.20 | $41.50 | $41.15 | $41.27 | $41.27 | 816,516 |
2023-07-07 | $41.17 | $41.69 | $41.13 | $41.33 | $41.33 | 573,687 |
2023-07-06 | $41.28 | $41.33 | $40.95 | $41.30 | $41.30 | 610,500 |
2023-07-05 | $41.46 | $41.74 | $41.28 | $41.60 | $41.60 | 651,468 |
2023-07-03 | $41.26 | $41.74 | $41.23 | $41.65 | $41.65 | 321,998 |
2023-06-30 | $41.25 | $41.39 | $41.10 | $41.35 | $41.35 | 602,485 |
2023-06-29 | $40.74 | $41.12 | $40.63 | $41.10 | $41.10 | 515,891 |
2023-06-28 | $40.88 | $40.88 | $40.52 | $40.79 | $40.79 | 985,619 |
2023-06-27 | $40.68 | $41.04 | $40.54 | $40.97 | $40.97 | 383,291 |
2023-06-26 | $40.17 | $40.79 | $40.17 | $40.75 | $40.75 | 454,905 |
2023-06-23 | $40.45 | $40.59 | $40.12 | $40.12 | $40.12 | 695,069 |
2023-06-22 | $40.84 | $40.89 | $40.41 | $40.57 | $40.57 | 608,071 |
2023-06-21 | $40.89 | $41.09 | $40.56 | $40.88 | $40.88 | 524,862 |
2023-06-20 | $41.28 | $41.30 | $40.95 | $40.97 | $40.97 | 771,135 |
2023-06-16 | $41.58 | $41.80 | $41.55 | $41.65 | $41.49 | 439,124 |
2023-06-15 | $41.13 | $41.58 | $41.12 | $41.52 | $41.52 | 797,033 |
2023-06-14 | $41.38 | $41.64 | $41.01 | $41.12 | $41.12 | 851,259 |
2023-06-13 | $40.97 | $41.37 | $40.86 | $41.24 | $41.24 | 834,963 |
2023-06-12 | $40.92 | $41.07 | $40.78 | $41.00 | $41.00 | 688,430 |
2023-06-09 | $41.05 | $41.18 | $40.86 | $40.92 | $40.92 | 897,246 |
2023-06-08 | $41.10 | $41.14 | $40.75 | $41.09 | $41.09 | 776,712 |
2023-06-07 | $40.53 | $41.19 | $40.38 | $41.14 | $41.14 | 1,420,754 |
2023-06-06 | $40.17 | $40.50 | $40.12 | $40.45 | $40.45 | 705,136 |
2023-06-05 | $40.26 | $40.46 | $40.05 | $40.08 | $40.08 | 693,621 |
2023-06-02 | $39.60 | $40.28 | $39.55 | $40.21 | $40.21 | 900,992 |
2023-06-01 | $39.41 | $39.53 | $39.05 | $39.42 | $39.42 | 902,406 |
2023-05-31 | $39.24 | $39.37 | $39.02 | $39.27 | $39.27 | 902,779 |
2023-05-30 | $39.38 | $39.49 | $39.17 | $39.32 | $39.32 | 1,349,644 |
2023-05-26 | $39.28 | $39.41 | $39.13 | $39.31 | $39.31 | 1,035,330 |
2023-05-25 | $39.42 | $39.42 | $38.94 | $39.20 | $39.20 | 1,074,535 |
2023-05-24 | $39.99 | $40.03 | $39.56 | $39.56 | $39.56 | 824,599 |
2023-05-23 | $40.22 | $40.55 | $40.08 | $40.08 | $40.08 | 666,889 |
2023-05-22 | $40.22 | $40.38 | $39.92 | $40.27 | $40.27 | 660,966 |
2023-05-19 | $40.54 | $40.72 | $40.24 | $40.31 | $40.16 | 745,570 |
2023-05-18 | $40.28 | $40.46 | $40.09 | $40.42 | $40.27 | 1,037,434 |
2023-05-17 | $40.13 | $40.46 | $39.96 | $40.44 | $40.29 | 697,109 |
2023-05-16 | $40.61 | $40.61 | $39.92 | $39.92 | $39.77 | 711,019 |
2023-05-15 | $40.79 | $40.84 | $40.50 | $40.68 | $40.53 | 713,077 |
2023-05-12 | $40.81 | $40.85 | $40.50 | $40.72 | $40.57 | 792,994 |
2023-05-11 | $40.81 | $40.81 | $40.51 | $40.65 | $40.50 | 983,346 |
2023-05-10 | $41.25 | $41.30 | $40.62 | $40.96 | $40.81 | 660,051 |
2023-05-09 | $41.00 | $41.11 | $40.77 | $41.00 | $40.85 | 553,886 |
2023-05-08 | $41.48 | $41.49 | $41.10 | $41.17 | $41.02 | 607,488 |
2023-05-05 | $41.02 | $41.48 | $41.02 | $41.41 | $41.26 | 620,156 |
2023-05-04 | $40.75 | $40.91 | $40.41 | $40.73 | $40.58 | 886,603 |
2023-05-03 | $41.33 | $41.60 | $40.89 | $40.92 | $40.77 | 632,308 |
2023-05-02 | $42.00 | $42.00 | $40.95 | $41.27 | $41.12 | 645,682 |
2023-05-01 | $42.13 | $42.44 | $42.11 | $42.11 | $41.95 | 396,577 |
2023-04-28 | $41.89 | $42.32 | $41.84 | $42.20 | $42.04 | 493,467 |
2023-04-27 | $41.30 | $41.96 | $41.30 | $41.96 | $41.80 | 641,292 |
2023-04-26 | $41.57 | $41.77 | $41.25 | $41.29 | $41.14 | 578,461 |
2023-04-25 | $41.95 | $42.04 | $41.70 | $41.70 | $41.54 | 851,402 |
2023-04-24 | $42.22 | $42.32 | $42.06 | $42.22 | $42.06 | 392,320 |
2023-04-21 | $42.32 | $42.33 | $42.02 | $42.32 | $42.02 | 413,702 |
2023-04-20 | $42.44 | $42.48 | $42.07 | $42.22 | $41.92 | 452,486 |
2023-04-19 | $42.58 | $42.84 | $42.49 | $42.79 | $42.48 | 399,077 |
2023-04-18 | $42.82 | $42.85 | $42.55 | $42.71 | $42.40 | 460,226 |
2023-04-17 | $42.38 | $42.80 | $42.36 | $42.80 | $42.49 | 501,537 |
2023-04-14 | $42.60 | $42.71 | $42.11 | $42.30 | $42.00 | 540,695 |
2023-04-13 | $42.44 | $42.65 | $42.15 | $42.57 | $42.26 | 349,536 |
2023-04-12 | $42.82 | $42.87 | $42.35 | $42.41 | $42.10 | 658,475 |
2023-04-11 | $42.49 | $42.79 | $42.46 | $42.64 | $42.33 | 518,572 |
2023-04-10 | $42.09 | $42.38 | $42.02 | $42.36 | $42.05 | 823,694 |
2023-04-06 | $42.22 | $42.32 | $42.09 | $42.24 | $41.94 | 492,568 |
2023-04-05 | $41.81 | $42.20 | $41.81 | $42.18 | $41.88 | 646,226 |
2023-04-04 | $42.18 | $42.20 | $41.67 | $41.89 | $41.59 | 719,243 |
2023-04-03 | $42.15 | $42.42 | $42.03 | $42.09 | $41.79 | 561,844 |
2023-03-31 | $41.82 | $42.23 | $41.73 | $42.21 | $42.21 | 1,033,867 |
2023-03-30 | $41.66 | $41.80 | $41.46 | $41.63 | $41.63 | 396,521 |
2023-03-29 | $41.08 | $41.38 | $41.08 | $41.38 | $41.38 | 604,167 |
2023-03-28 | $40.53 | $40.92 | $40.50 | $40.80 | $40.80 | 453,145 |
2023-03-27 | $40.77 | $40.93 | $40.60 | $40.66 | $40.66 | 687,168 |
2023-03-24 | $39.53 | $40.40 | $39.47 | $40.40 | $40.40 | 1,212,092 |
2023-03-23 | $40.06 | $40.41 | $39.49 | $39.67 | $39.67 | 795,285 |
2023-03-22 | $40.99 | $41.00 | $39.93 | $39.93 | $39.93 | 1,090,376 |
2023-03-21 | $41.17 | $41.28 | $40.76 | $40.99 | $40.99 | 766,548 |
2023-03-20 | $40.33 | $40.94 | $40.33 | $40.79 | $40.79 | 849,213 |
2023-03-17 | $40.85 | $40.85 | $40.10 | $40.22 | $40.08 | 1,044,794 |
2023-03-16 | $40.57 | $41.09 | $40.20 | $41.03 | $40.88 | 1,271,446 |
2023-03-15 | $40.53 | $40.97 | $40.36 | $40.90 | $40.75 | 1,733,488 |
2023-03-14 | $41.48 | $41.58 | $40.72 | $41.12 | $40.97 | 813,434 |
2023-03-13 | $40.60 | $41.43 | $40.44 | $40.76 | $40.61 | 2,519,078 |
2023-03-10 | $41.91 | $41.95 | $40.95 | $41.16 | $41.01 | 1,293,600 |
2023-03-09 | $42.87 | $42.87 | $41.92 | $41.99 | $41.84 | 612,720 |
2023-03-08 | $42.62 | $42.87 | $42.55 | $42.77 | $42.62 | 1,175,857 |
2023-03-07 | $43.47 | $43.47 | $42.54 | $42.59 | $42.44 | 1,280,649 |
2023-03-06 | $43.72 | $43.84 | $43.40 | $43.47 | $43.31 | 578,193 |
2023-03-03 | $43.37 | $43.71 | $43.16 | $43.66 | $43.50 | 458,606 |
2023-03-02 | $42.79 | $43.26 | $42.67 | $43.18 | $43.02 | 644,706 |
2023-03-01 | $43.06 | $43.08 | $42.71 | $42.92 | $42.77 | 757,060 |
2023-02-28 | $43.40 | $43.54 | $43.13 | $43.13 | $42.97 | 1,493,758 |
2023-02-27 | $43.86 | $44.07 | $43.32 | $43.43 | $43.27 | 575,270 |
2023-02-24 | $43.43 | $43.65 | $43.23 | $43.57 | $43.41 | 555,781 |
2023-02-23 | $43.90 | $44.00 | $43.48 | $43.78 | $43.62 | 561,405 |
2023-02-22 | $43.89 | $44.05 | $43.57 | $43.69 | $43.53 | 510,917 |
2023-02-21 | $44.35 | $44.37 | $43.68 | $43.80 | $43.64 | 542,765 |
2023-02-17 | $44.56 | $44.87 | $44.34 | $44.80 | $44.49 | 563,606 |
2023-02-16 | $44.75 | $44.98 | $44.39 | $44.66 | $44.66 | 674,146 |
2023-02-15 | $44.73 | $45.09 | $44.61 | $45.08 | $45.08 | 445,173 |
2023-02-14 | $45.14 | $45.31 | $44.69 | $44.95 | $44.95 | 803,322 |
2023-02-13 | $44.82 | $45.25 | $44.77 | $45.25 | $45.25 | 662,641 |
2023-02-10 | $44.37 | $44.82 | $44.25 | $44.78 | $44.78 | 545,980 |
2023-02-09 | $45.18 | $45.20 | $44.27 | $44.36 | $44.36 | 844,279 |
2023-02-08 | $45.13 | $45.26 | $44.84 | $44.90 | $44.90 | 747,142 |
2023-02-07 | $45.26 | $45.45 | $44.77 | $45.32 | $45.32 | 783,484 |
2023-02-06 | $45.40 | $45.40 | $45.05 | $45.35 | $45.35 | 604,830 |
2023-02-03 | $45.95 | $45.95 | $45.35 | $45.56 | $45.56 | 1,085,307 |
2023-02-02 | $45.79 | $46.29 | $45.55 | $46.11 | $46.11 | 942,796 |
2023-02-01 | $45.24 | $45.88 | $44.89 | $45.59 | $45.59 | 1,345,974 |
2023-01-31 | $44.97 | $45.42 | $44.72 | $45.39 | $45.39 | 497,531 |
2023-01-30 | $44.82 | $45.17 | $44.77 | $44.78 | $44.78 | 579,826 |
2023-01-27 | $44.86 | $45.19 | $44.77 | $45.04 | $45.04 | 614,805 |
2023-01-26 | $44.99 | $45.02 | $44.64 | $45.02 | $45.02 | 526,918 |
2023-01-25 | $44.50 | $44.90 | $44.41 | $44.90 | $44.90 | 667,056 |
2023-01-24 | $44.59 | $44.92 | $44.29 | $44.69 | $44.69 | 655,099 |
2023-01-23 | $44.58 | $45.06 | $44.46 | $44.77 | $44.77 | 610,181 |
2023-01-20 | $44.26 | $44.68 | $43.91 | $44.67 | $44.53 | 514,337 |
2023-01-19 | $44.28 | $44.39 | $44.07 | $44.14 | $44.00 | 740,232 |
2023-01-18 | $45.52 | $45.52 | $44.38 | $44.38 | $44.24 | 802,370 |
2023-01-17 | $45.61 | $45.72 | $45.38 | $45.44 | $45.29 | 927,159 |
2023-01-13 | $45.36 | $45.66 | $45.14 | $45.59 | $45.44 | 606,687 |
2023-01-12 | $45.67 | $45.81 | $45.36 | $45.60 | $45.45 | 774,753 |
2023-01-11 | $45.31 | $45.50 | $45.09 | $45.49 | $45.34 | 471,373 |
2023-01-10 | $44.99 | $45.12 | $44.65 | $45.10 | $44.95 | 446,907 |
2023-01-09 | $45.19 | $45.41 | $44.93 | $44.96 | $44.82 | 733,685 |
2023-01-06 | $44.59 | $45.29 | $44.50 | $45.19 | $45.04 | 1,383,810 |
2023-01-05 | $44.39 | $44.39 | $43.92 | $44.15 | $44.01 | 623,795 |
2023-01-04 | $44.24 | $44.84 | $44.22 | $44.63 | $44.49 | 918,257 |
2023-01-03 | $44.06 | $44.20 | $43.60 | $44.00 | $43.86 | 761,989 |
2022-12-30 | $43.89 | $43.98 | $43.46 | $43.83 | $43.83 | 499,000 |
2022-12-29 | $43.79 | $44.12 | $43.74 | $44.01 | $44.01 | 530,775 |
2022-12-28 | $44.25 | $44.35 | $43.54 | $43.56 | $43.56 | 576,217 |
2022-12-27 | $44.03 | $44.29 | $43.85 | $44.20 | $44.20 | 584,234 |
2022-12-23 | $43.64 | $44.02 | $43.49 | $44.02 | $44.02 | 596,150 |
2022-12-22 | $43.57 | $43.67 | $42.93 | $43.66 | $43.66 | 1,026,994 |
2022-12-21 | $43.71 | $43.94 | $43.67 | $43.82 | $43.82 | 876,604 |
2022-12-20 | $43.27 | $43.48 | $43.09 | $43.36 | $43.36 | 849,389 |
2022-12-19 | $43.55 | $43.73 | $42.99 | $43.30 | $43.30 | 732,396 |
2022-12-16 | $43.90 | $43.96 | $43.30 | $43.68 | $43.54 | 831,574 |
2022-12-15 | $44.62 | $44.70 | $44.07 | $44.32 | $44.17 | 1,173,119 |
2022-12-14 | $45.17 | $45.59 | $44.75 | $45.03 | $44.88 | 849,486 |
2022-12-13 | $45.78 | $45.86 | $44.85 | $45.19 | $45.04 | 825,317 |
2022-12-12 | $44.49 | $44.94 | $44.16 | $44.94 | $44.79 | 594,570 |
2022-12-09 | $44.44 | $44.70 | $44.32 | $44.34 | $44.34 | 653,934 |
2022-12-08 | $44.54 | $44.75 | $44.43 | $44.53 | $44.53 | 552,883 |
2022-12-07 | $44.32 | $44.71 | $44.26 | $44.40 | $44.40 | 865,414 |
2022-12-06 | $44.81 | $44.93 | $44.14 | $44.41 | $44.41 | 673,711 |
2022-12-05 | $45.34 | $45.34 | $44.73 | $44.86 | $44.86 | 896,295 |
2022-12-02 | $45.14 | $45.63 | $45.12 | $45.59 | $45.59 | 865,194 |
2022-12-01 | $45.88 | $46.10 | $45.40 | $45.55 | $45.55 | 813,188 |
2022-11-30 | $44.87 | $45.64 | $44.44 | $45.62 | $45.62 | 1,253,589 |
2022-11-29 | $44.46 | $44.89 | $44.37 | $44.87 | $44.87 | 523,351 |
2022-11-28 | $44.83 | $44.95 | $44.34 | $44.45 | $44.45 | 827,568 |
2022-11-25 | $45.02 | $45.19 | $45.01 | $45.13 | $45.13 | 320,289 |
2022-11-23 | $44.87 | $45.02 | $44.68 | $44.94 | $44.94 | 618,895 |
2022-11-22 | $44.59 | $44.99 | $44.59 | $44.98 | $44.98 | 632,154 |
2022-11-21 | $44.06 | $44.35 | $43.95 | $44.32 | $44.32 | 562,116 |
2022-11-18 | $44.24 | $44.37 | $44.01 | $44.33 | $44.19 | 702,519 |
2022-11-17 | $43.49 | $43.90 | $43.40 | $43.87 | $43.73 | 717,462 |
2022-11-16 | $44.29 | $44.33 | $43.86 | $43.96 | $43.82 | 805,963 |
2022-11-15 | $44.54 | $44.67 | $43.86 | $44.34 | $44.20 | 1,571,132 |
2022-11-14 | $44.44 | $44.78 | $44.04 | $44.07 | $43.93 | 730,597 |
2022-11-11 | $44.43 | $44.68 | $44.08 | $44.60 | $44.46 | 825,950 |
2022-11-10 | $43.76 | $44.31 | $43.43 | $44.26 | $44.12 | 1,066,078 |
2022-11-09 | $43.10 | $43.27 | $42.51 | $42.57 | $42.43 | 903,974 |
2022-11-08 | $43.21 | $43.64 | $42.94 | $43.31 | $43.17 | 1,112,383 |
2022-11-07 | $43.09 | $43.20 | $42.81 | $43.16 | $43.02 | 757,839 |
2022-11-04 | $42.60 | $43.17 | $42.32 | $42.99 | $42.85 | 990,864 |
2022-11-03 | $41.85 | $42.36 | $41.54 | $42.16 | $42.02 | 620,518 |
2022-11-02 | $42.86 | $43.42 | $42.20 | $42.22 | $42.08 | 1,445,171 |
2022-11-01 | $43.13 | $43.15 | $42.76 | $42.94 | $42.80 | 772,822 |
2022-10-31 | $42.80 | $43.00 | $42.64 | $42.79 | $42.65 | 754,606 |
2022-10-28 | $42.16 | $43.01 | $42.09 | $42.98 | $42.84 | 683,557 |
2022-10-27 | $42.12 | $42.44 | $41.93 | $42.02 | $41.89 | 745,504 |
2022-10-26 | $41.86 | $42.11 | $41.66 | $41.87 | $41.74 | 768,949 |
2022-10-25 | $40.92 | $41.80 | $40.90 | $41.75 | $41.62 | 619,770 |
2022-10-24 | $40.85 | $41.20 | $40.67 | $41.05 | $40.92 | 911,076 |
2022-10-21 | $39.99 | $40.83 | $39.80 | $40.78 | $40.51 | 907,988 |
2022-10-20 | $40.31 | $40.69 | $39.81 | $39.90 | $39.64 | 727,095 |
2022-10-19 | $40.52 | $40.68 | $39.99 | $40.24 | $40.24 | 674,452 |
2022-10-18 | $40.83 | $41.07 | $40.40 | $40.76 | $40.76 | 1,282,591 |
2022-10-17 | $40.20 | $40.50 | $40.18 | $40.25 | $40.25 | 777,574 |
2022-10-14 | $40.43 | $40.74 | $39.57 | $39.64 | $39.64 | 1,549,310 |
2022-10-13 | $38.51 | $40.30 | $38.33 | $40.18 | $40.18 | 2,095,573 |
2022-10-12 | $39.36 | $39.42 | $39.00 | $39.01 | $39.01 | 1,223,994 |
2022-10-11 | $39.10 | $39.76 | $38.99 | $39.35 | $39.35 | 1,307,211 |
2022-10-10 | $39.46 | $39.70 | $39.09 | $39.20 | $39.20 | 965,838 |
2022-10-07 | $39.86 | $39.91 | $39.08 | $39.26 | $39.26 | 899,873 |
2022-10-06 | $40.63 | $40.77 | $39.99 | $40.06 | $40.06 | 1,497,552 |
2022-10-05 | $40.73 | $40.99 | $40.23 | $40.75 | $40.75 | 829,654 |
2022-10-04 | $40.59 | $41.24 | $40.42 | $41.24 | $41.24 | 1,522,078 |
2022-10-03 | $39.68 | $40.27 | $39.39 | $40.09 | $40.09 | 1,316,595 |
2022-09-30 | $39.57 | $39.72 | $39.03 | $39.11 | $39.11 | 2,018,687 |
2022-09-29 | $40.20 | $40.20 | $39.32 | $39.47 | $39.47 | 1,638,922 |
2022-09-28 | $40.00 | $40.62 | $39.77 | $40.45 | $40.45 | 1,955,023 |
2022-09-27 | $40.37 | $40.53 | $39.57 | $39.66 | $39.66 | 1,819,347 |
2022-09-26 | $40.65 | $40.75 | $39.78 | $40.02 | $40.02 | 2,008,449 |
2022-09-23 | $41.29 | $41.29 | $40.32 | $40.84 | $40.84 | 3,214,028 |
2022-09-22 | $42.02 | $42.06 | $41.63 | $41.67 | $41.67 | 2,860,463 |
2022-09-21 | $42.81 | $43.07 | $42.00 | $42.00 | $42.00 | 2,465,953 |
2022-09-20 | $43.10 | $43.10 | $42.31 | $42.59 | $42.59 | 1,533,868 |
2022-09-19 | $42.71 | $43.39 | $42.70 | $43.38 | $43.38 | 842,717 |
2022-09-16 | $43.06 | $43.26 | $42.87 | $43.24 | $43.10 | 1,504,766 |
2022-09-15 | $43.64 | $43.84 | $43.27 | $43.37 | $43.23 | 1,296,773 |
2022-09-14 | $43.86 | $43.94 | $43.44 | $43.74 | $43.60 | 1,168,308 |
2022-09-13 | $44.80 | $44.89 | $43.65 | $43.80 | $43.66 | 1,315,786 |
2022-09-12 | $45.20 | $45.55 | $45.18 | $45.45 | $45.45 | 945,056 |
2022-09-09 | $44.64 | $45.01 | $44.47 | $44.88 | $44.88 | 744,737 |
2022-09-08 | $43.97 | $44.40 | $43.78 | $44.34 | $44.34 | 1,152,357 |
2022-09-07 | $43.36 | $44.21 | $43.33 | $44.14 | $44.14 | 1,010,812 |
2022-09-06 | $43.84 | $43.87 | $43.25 | $43.43 | $43.43 | 1,126,542 |
2022-09-02 | $44.41 | $44.61 | $43.56 | $43.72 | $43.72 | 1,256,747 |
2022-09-01 | $43.78 | $44.06 | $43.42 | $44.06 | $44.06 | 1,032,815 |
2022-08-31 | $44.36 | $44.42 | $43.91 | $43.93 | $43.93 | 1,290,735 |
2022-08-30 | $44.82 | $44.82 | $44.18 | $44.27 | $44.27 | 963,279 |
2022-08-29 | $44.73 | $45.10 | $44.52 | $44.80 | $44.80 | 713,282 |
2022-08-26 | $46.03 | $46.09 | $44.93 | $44.94 | $44.94 | 1,362,017 |
2022-08-25 | $45.73 | $46.00 | $45.58 | $46.00 | $46.00 | 744,506 |
2022-08-24 | $45.55 | $45.68 | $45.36 | $45.59 | $45.59 | 716,163 |
2022-08-23 | $45.66 | $45.77 | $45.45 | $45.55 | $45.55 | 568,119 |
2022-08-22 | $46.08 | $46.08 | $45.51 | $45.59 | $45.59 | 947,896 |
2022-08-19 | $46.74 | $46.74 | $46.43 | $46.57 | $46.43 | 548,568 |
2022-08-18 | $46.84 | $46.91 | $46.64 | $46.87 | $46.73 | 570,236 |
2022-08-17 | $46.85 | $47.04 | $46.60 | $46.77 | $46.63 | 855,520 |
2022-08-16 | $46.75 | $47.31 | $46.74 | $47.13 | $46.99 | 767,123 |
2022-08-15 | $46.48 | $46.87 | $46.37 | $46.83 | $46.69 | 966,043 |
2022-08-12 | $46.22 | $46.72 | $46.20 | $46.69 | $46.55 | 924,339 |
2022-08-11 | $46.00 | $46.38 | $45.92 | $46.09 | $45.95 | 1,118,454 |
2022-08-10 | $45.53 | $45.76 | $45.51 | $45.70 | $45.56 | 830,604 |
2022-08-09 | $45.05 | $45.15 | $44.91 | $45.08 | $44.94 | 586,729 |
2022-08-08 | $44.86 | $45.28 | $44.86 | $44.93 | $44.79 | 855,770 |
2022-08-05 | $44.41 | $44.67 | $44.33 | $44.67 | $44.53 | 1,215,293 |
2022-08-04 | $44.80 | $44.93 | $44.55 | $44.60 | $44.46 | 1,394,291 |
2022-08-03 | $44.86 | $45.01 | $44.63 | $44.85 | $44.71 | 1,454,660 |
2022-08-02 | $45.11 | $45.19 | $44.65 | $44.65 | $44.51 | 779,816 |
2022-08-01 | $44.97 | $45.20 | $44.81 | $45.13 | $44.99 | 704,698 |
2022-07-29 | $44.88 | $45.23 | $44.79 | $45.19 | $45.05 | 860,341 |
2022-07-28 | $44.46 | $44.88 | $44.20 | $44.79 | $44.65 | 1,084,376 |
2022-07-27 | $44.18 | $44.47 | $43.87 | $44.35 | $44.21 | 1,191,203 |
2022-07-26 | $44.15 | $44.43 | $44.15 | $44.26 | $44.12 | 789,629 |
2022-07-25 | $43.81 | $44.22 | $43.73 | $44.18 | $44.04 | 670,426 |
2022-07-22 | $43.81 | $43.96 | $43.55 | $43.78 | $43.65 | 1,232,256 |
2022-07-21 | $43.43 | $43.68 | $43.24 | $43.66 | $43.53 | 1,355,321 |
2022-07-20 | $43.96 | $44.03 | $43.54 | $43.74 | $43.61 | 837,953 |
2022-07-19 | $43.72 | $44.07 | $43.65 | $43.95 | $43.81 | 1,096,890 |
2022-07-18 | $44.00 | $44.02 | $43.41 | $43.47 | $43.34 | 1,151,510 |
2022-07-15 | $43.88 | $43.94 | $43.45 | $43.93 | $43.65 | 1,097,962 |
2022-07-14 | $43.05 | $43.45 | $42.91 | $43.42 | $43.15 | 1,608,016 |
2022-07-13 | $43.66 | $44.09 | $43.44 | $43.75 | $43.47 | 1,391,375 |
2022-07-12 | $43.98 | $44.42 | $43.87 | $44.05 | $43.77 | 924,641 |
2022-07-11 | $43.93 | $44.23 | $43.85 | $44.15 | $43.87 | 1,235,430 |
2022-07-08 | $44.21 | $44.34 | $44.00 | $44.04 | $43.76 | 820,878 |
2022-07-07 | $44.21 | $44.33 | $43.99 | $44.19 | $43.91 | 968,106 |
2022-07-06 | $44.00 | $44.26 | $43.56 | $43.94 | $43.66 | 1,166,952 |
2022-07-05 | $44.34 | $44.34 | $43.24 | $43.97 | $43.69 | 1,430,076 |
2022-07-01 | $44.13 | $44.80 | $43.86 | $44.71 | $44.43 | 1,585,784 |
2022-06-30 | $43.96 | $44.40 | $43.73 | $44.14 | $43.86 | 1,258,788 |
2022-06-29 | $44.37 | $44.51 | $44.11 | $44.30 | $44.02 | 1,119,610 |
2022-06-28 | $44.74 | $45.10 | $44.22 | $44.33 | $44.05 | 1,122,914 |
2022-06-27 | $44.42 | $44.67 | $44.27 | $44.51 | $44.23 | 1,110,830 |
2022-06-24 | $43.71 | $44.37 | $43.50 | $44.31 | $44.03 | 1,557,429 |
2022-06-23 | $43.10 | $43.48 | $42.92 | $43.41 | $43.14 | 1,520,475 |
2022-06-22 | $42.59 | $43.31 | $42.53 | $42.97 | $42.70 | 1,797,061 |
2022-06-21 | $42.62 | $43.22 | $42.46 | $43.01 | $42.74 | 1,540,304 |
2022-06-17 | $42.58 | $42.79 | $41.89 | $42.25 | $41.85 | 2,478,033 |
2022-06-16 | $42.50 | $42.68 | $42.17 | $42.52 | $42.11 | 2,719,044 |
2022-06-15 | $43.47 | $43.72 | $42.72 | $43.27 | $42.86 | 2,368,687 |
2022-06-14 | $43.79 | $43.93 | $42.84 | $43.22 | $42.81 | 2,870,907 |
2022-06-13 | $44.68 | $44.81 | $43.52 | $43.72 | $43.30 | 3,147,101 |
2022-06-10 | $45.26 | $45.72 | $45.09 | $45.37 | $44.94 | 1,594,294 |
2022-06-09 | $46.76 | $46.84 | $45.78 | $45.79 | $45.35 | 1,548,525 |
2022-06-08 | $47.26 | $47.30 | $46.73 | $46.81 | $46.36 | 882,902 |
2022-06-07 | $46.91 | $47.55 | $46.79 | $47.53 | $47.08 | 1,079,179 |
2022-06-06 | $47.31 | $47.34 | $46.97 | $47.08 | $46.63 | 994,267 |
2022-06-03 | $47.21 | $47.40 | $46.99 | $47.08 | $46.63 | 1,429,364 |
2022-06-02 | $47.41 | $47.43 | $46.52 | $47.39 | $46.94 | 1,281,062 |
2022-06-01 | $47.76 | $47.79 | $46.86 | $47.36 | $46.91 | 1,188,859 |
2022-05-31 | $47.72 | $47.93 | $47.39 | $47.64 | $47.18 | 1,663,107 |
2022-05-27 | $47.63 | $48.03 | $47.55 | $48.02 | $47.56 | 1,197,228 |
2022-05-26 | $47.61 | $47.90 | $47.57 | $47.59 | $47.14 | 1,060,443 |
2022-05-25 | $47.10 | $47.55 | $47.03 | $47.47 | $47.02 | 1,539,911 |
2022-05-24 | $46.52 | $47.18 | $46.06 | $47.12 | $46.67 | 1,951,323 |
2022-05-23 | $46.52 | $46.95 | $46.34 | $46.59 | $46.14 | 1,930,512 |
2022-05-20 | $46.33 | $46.47 | $45.49 | $46.21 | $45.63 | 3,329,866 |
2022-05-19 | $46.23 | $46.46 | $45.73 | $46.13 | $45.55 | 3,057,962 |
2022-05-18 | $47.73 | $47.77 | $46.43 | $46.59 | $46.00 | 1,744,445 |
2022-05-17 | $47.58 | $47.84 | $47.06 | $47.79 | $47.19 | 1,731,276 |
2022-05-16 | $46.96 | $47.47 | $46.81 | $47.26 | $46.67 | 1,545,780 |
2022-05-13 | $46.73 | $46.93 | $46.38 | $46.88 | $46.29 | 1,887,078 |
2022-05-12 | $46.43 | $46.49 | $45.90 | $46.45 | $45.87 | 3,710,632 |
2022-05-11 | $46.40 | $47.23 | $46.34 | $46.41 | $45.83 | 3,487,546 |
2022-05-10 | $47.22 | $47.44 | $45.91 | $46.32 | $45.74 | 3,616,069 |
2022-05-09 | $47.20 | $47.52 | $46.82 | $47.05 | $46.46 | 4,282,676 |
2022-05-06 | $47.08 | $47.69 | $46.90 | $47.56 | $46.96 | 5,003,514 |
2022-05-05 | $47.60 | $47.76 | $46.88 | $47.25 | $46.66 | 3,162,556 |
2022-05-04 | $46.98 | $47.95 | $46.85 | $47.88 | $47.28 | 2,616,874 |
2022-05-03 | $46.50 | $47.12 | $46.28 | $46.74 | $46.15 | 3,135,542 |
2022-05-02 | $46.62 | $46.82 | $45.61 | $46.31 | $45.73 | 4,286,471 |
2022-04-29 | $47.63 | $47.68 | $46.41 | $46.51 | $45.93 | 3,071,924 |
2022-04-28 | $47.50 | $47.88 | $47.20 | $47.79 | $47.19 | 2,187,648 |
2022-04-27 | $47.48 | $47.80 | $47.13 | $47.32 | $46.73 | 1,683,303 |
2022-04-26 | $47.81 | $48.13 | $47.38 | $47.39 | $46.79 | 2,232,676 |
2022-04-25 | $47.93 | $48.03 | $46.99 | $47.88 | $47.28 | 3,430,221 |
2022-04-22 | $48.96 | $49.00 | $48.11 | $48.15 | $47.54 | 2,374,261 |
2022-04-21 | $49.32 | $49.61 | $49.11 | $49.16 | $48.54 | 2,000,371 |
2022-04-20 | $48.92 | $49.46 | $48.92 | $49.24 | $48.62 | 1,955,668 |
2022-04-19 | $48.43 | $48.78 | $48.35 | $48.68 | $48.07 | 949,892 |
2022-04-18 | $48.47 | $48.73 | $48.20 | $48.36 | $47.75 | 1,469,228 |
2022-04-14 | $48.48 | $48.90 | $48.48 | $48.61 | $47.86 | 788,418 |
2022-04-13 | $48.23 | $48.46 | $48.02 | $48.42 | $47.67 | 1,059,611 |
2022-04-12 | $48.25 | $48.54 | $48.06 | $48.25 | $47.50 | 1,287,536 |
2022-04-11 | $48.37 | $48.58 | $48.09 | $48.13 | $47.39 | 1,001,254 |
2022-04-08 | $48.08 | $48.46 | $47.93 | $48.35 | $47.60 | 1,026,701 |
2022-04-07 | $47.89 | $48.03 | $47.47 | $47.94 | $47.20 | 1,665,238 |
2022-04-06 | $47.31 | $47.95 | $47.28 | $47.90 | $47.16 | 1,384,350 |
2022-04-05 | $47.49 | $47.98 | $47.25 | $47.38 | $46.65 | 817,660 |
2022-04-04 | $47.67 | $47.67 | $47.09 | $47.56 | $46.82 | 948,793 |
2022-04-01 | $47.33 | $47.75 | $47.03 | $47.71 | $46.97 | 1,290,235 |
2022-03-31 | $47.56 | $47.70 | $47.19 | $47.21 | $46.48 | 1,714,742 |
2022-03-30 | $47.50 | $47.62 | $47.31 | $47.60 | $46.86 | 1,066,202 |
2022-03-29 | $47.17 | $47.50 | $47.03 | $47.49 | $46.76 | 1,229,783 |
2022-03-28 | $47.05 | $47.05 | $46.64 | $47.02 | $46.29 | 929,227 |
2022-03-25 | $46.43 | $47.17 | $46.43 | $47.15 | $46.42 | 986,338 |
2022-03-24 | $46.09 | $46.44 | $46.05 | $46.41 | $45.69 | 717,860 |
2022-03-23 | $46.11 | $46.24 | $45.94 | $45.98 | $45.27 | 1,054,678 |
2022-03-22 | $46.16 | $46.30 | $45.87 | $46.07 | $45.36 | 807,983 |
2022-03-21 | $45.80 | $46.16 | $45.78 | $45.97 | $45.26 | 1,250,012 |
2022-03-18 | $45.89 | $45.89 | $45.47 | $45.74 | $44.89 | 988,086 |
2022-03-17 | $45.48 | $45.98 | $45.39 | $45.90 | $45.05 | 1,076,615 |
2022-03-16 | $45.53 | $45.65 | $44.92 | $45.52 | $44.67 | 1,579,510 |
2022-03-15 | $45.17 | $45.50 | $45.06 | $45.41 | $44.57 | 1,240,194 |
2022-03-14 | $45.25 | $45.50 | $44.93 | $45.11 | $44.27 | 1,298,194 |
2022-03-11 | $45.41 | $45.64 | $45.01 | $45.05 | $44.21 | 1,203,830 |
2022-03-10 | $45.15 | $45.45 | $44.97 | $45.35 | $44.51 | 1,311,062 |
2022-03-09 | $45.56 | $45.77 | $45.32 | $45.38 | $44.54 | 1,615,621 |
2022-03-08 | $45.80 | $45.93 | $45.18 | $45.19 | $44.35 | 3,044,139 |
2022-03-07 | $45.87 | $46.12 | $45.45 | $45.66 | $44.81 | 2,015,686 |
2022-03-04 | $45.48 | $46.08 | $45.26 | $46.04 | $45.19 | 1,940,265 |
2022-03-03 | $45.54 | $46.01 | $45.41 | $45.84 | $44.99 | 1,582,102 |
2022-03-02 | $44.74 | $45.58 | $44.71 | $45.38 | $44.54 | 1,697,738 |
2022-03-01 | $44.94 | $45.15 | $44.29 | $44.61 | $43.78 | 2,150,752 |
2022-02-28 | $44.74 | $45.08 | $44.51 | $45.02 | $44.18 | 1,997,836 |
2022-02-25 | $44.17 | $45.40 | $44.17 | $45.28 | $44.44 | 1,912,972 |
2022-02-24 | $43.95 | $43.98 | $43.09 | $43.87 | $43.06 | 4,139,308 |
2022-02-23 | $44.93 | $45.01 | $44.38 | $44.42 | $43.60 | 2,123,224 |
2022-02-22 | $44.89 | $45.02 | $44.50 | $44.77 | $43.94 | 1,940,091 |
2022-02-18 | $44.80 | $45.26 | $44.77 | $44.96 | $43.99 | 1,586,294 |
2022-02-17 | $45.00 | $45.10 | $44.67 | $44.97 | $43.99 | 1,141,573 |
2022-02-16 | $44.93 | $45.37 | $44.90 | $45.15 | $44.17 | 1,116,286 |
2022-02-15 | $44.96 | $45.23 | $44.77 | $44.95 | $43.98 | 974,041 |
2022-02-14 | $45.18 | $45.27 | $44.36 | $44.80 | $43.83 | 2,936,711 |
2022-02-11 | $45.09 | $45.51 | $45.02 | $45.14 | $44.16 | 2,387,198 |
2022-02-10 | $45.59 | $45.80 | $44.91 | $45.08 | $44.10 | 1,918,510 |
2022-02-09 | $45.73 | $45.85 | $45.64 | $45.75 | $44.76 | 1,445,354 |
2022-02-08 | $45.36 | $45.54 | $45.25 | $45.40 | $44.42 | 1,602,558 |
2022-02-07 | $45.13 | $45.43 | $44.92 | $45.24 | $44.26 | 1,556,046 |
2022-02-04 | $45.24 | $45.45 | $44.81 | $45.07 | $44.09 | 1,856,815 |
2022-02-03 | $45.66 | $45.77 | $45.36 | $45.42 | $44.44 | 1,625,454 |
2022-02-02 | $45.33 | $45.76 | $45.29 | $45.68 | $44.69 | 2,102,501 |
2022-02-01 | $45.42 | $45.59 | $45.15 | $45.48 | $44.49 | 1,876,469 |
2022-01-31 | $45.08 | $45.53 | $44.88 | $45.52 | $44.53 | 1,211,551 |
2022-01-28 | $44.58 | $45.34 | $44.29 | $45.34 | $44.36 | 2,513,201 |
2022-01-27 | $44.83 | $45.43 | $44.50 | $44.73 | $43.76 | 2,458,612 |
2022-01-26 | $45.01 | $45.34 | $44.21 | $44.53 | $43.56 | 3,903,017 |
2022-01-25 | $44.48 | $45.15 | $43.91 | $44.91 | $43.94 | 3,111,818 |
2022-01-24 | $44.63 | $44.91 | $43.77 | $44.80 | $43.83 | 5,947,258 |
2022-01-21 | $45.43 | $45.61 | $44.99 | $45.10 | $43.99 | 2,531,713 |
2022-01-20 | $45.78 | $46.06 | $45.34 | $45.35 | $44.23 | 1,311,397 |
2022-01-19 | $46.18 | $46.24 | $45.75 | $45.78 | $44.65 | 1,247,321 |
2022-01-18 | $46.33 | $46.40 | $45.88 | $46.13 | $44.99 | 1,174,912 |
2022-01-14 | $46.17 | $46.54 | $46.02 | $46.49 | $45.34 | 1,189,127 |
2022-01-13 | $46.18 | $46.56 | $46.11 | $46.32 | $45.18 | 1,114,134 |
2022-01-12 | $46.15 | $46.23 | $45.97 | $46.20 | $45.06 | 849,595 |
2022-01-11 | $46.21 | $46.28 | $45.75 | $46.12 | $44.98 | 1,083,855 |
2022-01-10 | $46.11 | $46.23 | $45.84 | $46.17 | $45.03 | 2,091,439 |
2022-01-07 | $45.68 | $46.26 | $45.61 | $46.14 | $45.00 | 921,145 |
2022-01-06 | $45.89 | $45.99 | $45.54 | $45.67 | $44.54 | 615,367 |
2022-01-05 | $45.90 | $46.34 | $45.69 | $45.69 | $44.56 | 1,128,436 |
2022-01-04 | $45.50 | $46.05 | $45.44 | $45.79 | $44.66 | 870,698 |
2022-01-03 | $45.33 | $45.40 | $44.96 | $45.40 | $44.28 | 692,820 |
2021-12-31 | $45.18 | $45.41 | $45.14 | $45.28 | $44.16 | 515,395 |
2021-12-30 | $45.28 | $45.42 | $45.14 | $45.18 | $44.06 | 347,940 |
2021-12-29 | $45.10 | $45.27 | $45.07 | $45.23 | $44.11 | 408,958 |
2021-12-28 | $44.82 | $45.11 | $44.82 | $45.10 | $43.99 | 433,526 |
2021-12-27 | $44.46 | $44.90 | $44.37 | $44.90 | $43.79 | 412,507 |
2021-12-23 | $44.44 | $44.66 | $44.44 | $44.48 | $43.38 | 406,039 |
2021-12-22 | $44.17 | $44.41 | $43.93 | $44.37 | $43.27 | 550,175 |
2021-12-21 | $44.18 | $44.33 | $44.06 | $44.17 | $43.08 | 834,422 |
2021-12-20 | $43.84 | $44.05 | $43.52 | $44.02 | $42.93 | 713,026 |
2021-12-17 | $44.70 | $44.76 | $44.32 | $44.33 | $43.10 | 944,856 |
2021-12-16 | $44.35 | $44.97 | $44.32 | $44.81 | $43.57 | 1,345,549 |
2021-12-15 | $43.80 | $44.26 | $43.69 | $44.20 | $42.97 | 1,146,249 |
2021-12-14 | $43.69 | $44.04 | $43.66 | $43.72 | $42.51 | 786,303 |
2021-12-13 | $43.57 | $43.93 | $43.39 | $43.79 | $42.58 | 504,932 |
2021-12-10 | $43.58 | $43.68 | $43.42 | $43.63 | $42.42 | 582,940 |
2021-12-09 | $43.26 | $43.48 | $43.16 | $43.30 | $42.10 | 352,849 |
2021-12-08 | $43.42 | $43.62 | $43.25 | $43.37 | $42.17 | 529,211 |
2021-12-07 | $43.31 | $43.54 | $43.13 | $43.40 | $42.20 | 562,170 |
2021-12-06 | $42.96 | $43.47 | $42.96 | $43.15 | $41.95 | 1,001,825 |
2021-12-03 | $42.48 | $42.66 | $42.34 | $42.61 | $41.43 | 1,288,335 |
2021-12-02 | $41.66 | $42.60 | $41.66 | $42.31 | $41.14 | 1,383,181 |
2021-12-01 | $42.15 | $42.64 | $41.53 | $41.55 | $40.40 | 774,438 |
2021-11-30 | $42.53 | $42.54 | $41.74 | $41.78 | $40.62 | 1,087,334 |
2021-11-29 | $43.03 | $43.05 | $42.69 | $42.83 | $41.64 | 611,839 |
2021-11-26 | $42.81 | $42.92 | $42.57 | $42.73 | $41.54 | 788,233 |
2021-11-24 | $43.35 | $43.45 | $43.30 | $43.36 | $42.16 | 412,176 |
2021-11-23 | $43.22 | $43.52 | $43.22 | $43.43 | $42.23 | 526,688 |
2021-11-22 | $42.84 | $43.40 | $42.78 | $43.15 | $41.95 | 349,115 |
2021-11-19 | $43.22 | $43.22 | $42.89 | $42.89 | $41.57 | 493,360 |
2021-11-18 | $43.58 | $43.64 | $43.21 | $43.31 | $41.98 | 369,483 |
2021-11-17 | $43.65 | $43.67 | $43.48 | $43.61 | $42.27 | 381,315 |
2021-11-16 | $43.98 | $44.09 | $43.68 | $43.68 | $42.34 | 239,885 |
2021-11-15 | $43.88 | $44.05 | $43.79 | $44.02 | $42.67 | 309,295 |
2021-11-12 | $43.88 | $43.92 | $43.71 | $43.78 | $42.44 | 244,469 |
2021-11-11 | $43.79 | $43.91 | $43.69 | $43.87 | $42.52 | 236,199 |
2021-11-10 | $43.59 | $43.90 | $43.59 | $43.76 | $42.42 | 700,333 |
2021-11-09 | $43.60 | $43.63 | $43.40 | $43.57 | $42.23 | 507,760 |
2021-11-08 | $43.75 | $43.81 | $43.46 | $43.56 | $42.22 | 333,880 |
2021-11-05 | $43.48 | $43.87 | $43.48 | $43.72 | $42.38 | 642,205 |
2021-11-04 | $43.72 | $43.77 | $43.05 | $43.28 | $41.95 | 543,593 |
2021-11-03 | $43.30 | $43.73 | $43.26 | $43.72 | $42.38 | 354,680 |
2021-11-02 | $43.39 | $43.49 | $43.17 | $43.41 | $42.08 | 514,835 |
2021-11-01 | $43.16 | $43.43 | $43.08 | $43.36 | $42.03 | 418,030 |
2021-10-29 | $43.26 | $43.40 | $42.94 | $43.03 | $41.71 | 406,621 |
2021-10-28 | $43.06 | $43.30 | $43.05 | $43.28 | $41.95 | 282,583 |
2021-10-27 | $43.61 | $43.61 | $43.03 | $43.03 | $41.71 | 415,034 |
2021-10-26 | $43.51 | $43.64 | $43.45 | $43.49 | $42.15 | 361,378 |
2021-10-25 | $43.56 | $43.59 | $43.32 | $43.44 | $42.11 | 234,801 |
2021-10-22 | $43.58 | $43.71 | $43.42 | $43.52 | $42.18 | 283,911 |
2021-10-21 | $43.72 | $43.77 | $43.27 | $43.48 | $42.14 | 382,216 |
2021-10-20 | $43.33 | $43.88 | $43.32 | $43.80 | $42.45 | 416,057 |
2021-10-19 | $43.33 | $43.37 | $43.19 | $43.37 | $42.04 | 323,716 |
2021-10-18 | $43.28 | $43.46 | $43.09 | $43.18 | $41.85 | 353,328 |
2021-10-15 | $43.78 | $43.91 | $43.60 | $43.62 | $42.15 | 247,937 |
2021-10-14 | $43.17 | $43.68 | $43.14 | $43.65 | $42.18 | 411,155 |
2021-10-13 | $42.85 | $43.07 | $42.50 | $42.94 | $41.50 | 670,805 |
2021-10-12 | $43.03 | $43.13 | $42.79 | $42.88 | $41.44 | 493,258 |
2021-10-11 | $43.17 | $43.35 | $42.97 | $42.98 | $41.54 | 367,749 |
2021-10-08 | $43.27 | $43.36 | $43.07 | $43.11 | $41.66 | 414,386 |
2021-10-07 | $43.25 | $43.50 | $43.17 | $43.22 | $41.77 | 1,032,842 |
2021-10-06 | $42.76 | $43.09 | $42.40 | $43.07 | $41.62 | 683,505 |
2021-10-05 | $43.10 | $43.23 | $42.83 | $43.02 | $41.57 | 377,006 |
2021-10-04 | $42.74 | $43.15 | $42.73 | $42.95 | $41.51 | 1,251,000 |
2021-10-01 | $42.53 | $42.97 | $42.24 | $42.76 | $41.32 | 525,398 |
2021-09-30 | $43.27 | $43.28 | $42.33 | $42.33 | $40.91 | 829,845 |
2021-09-29 | $42.87 | $43.36 | $42.78 | $43.17 | $41.72 | 535,328 |
2021-09-28 | $43.10 | $43.27 | $42.71 | $42.77 | $41.33 | 721,009 |
2021-09-27 | $43.04 | $43.43 | $42.98 | $43.12 | $41.67 | 315,279 |
2021-09-24 | $42.87 | $43.12 | $42.86 | $42.86 | $41.42 | 248,863 |
2021-09-23 | $42.79 | $43.17 | $42.70 | $42.94 | $41.50 | 386,441 |
2021-09-22 | $42.58 | $42.87 | $42.52 | $42.62 | $41.19 | 339,717 |
2021-09-21 | $42.72 | $42.87 | $42.29 | $42.30 | $40.88 | 633,951 |
2021-09-20 | $42.44 | $42.76 | $42.12 | $42.52 | $41.09 | 1,050,644 |
2021-09-17 | $43.36 | $43.43 | $43.08 | $43.08 | $41.51 | 397,599 |
2021-09-16 | $43.79 | $43.84 | $43.30 | $43.45 | $41.86 | 234,618 |
2021-09-15 | $43.42 | $43.85 | $43.35 | $43.77 | $42.17 | 364,125 |
2021-09-14 | $43.89 | $43.91 | $43.28 | $43.35 | $41.77 | 362,326 |
2021-09-13 | $43.81 | $43.99 | $43.62 | $43.76 | $42.16 | 503,922 |
2021-09-10 | $43.96 | $44.00 | $43.50 | $43.50 | $41.91 | 661,057 |
2021-09-09 | $44.07 | $44.16 | $43.80 | $43.81 | $42.21 | 353,238 |
2021-09-08 | $43.95 | $44.26 | $43.93 | $44.20 | $42.59 | 507,746 |
2021-09-07 | $44.45 | $44.48 | $43.94 | $43.97 | $42.37 | 366,808 |
2021-09-03 | $44.59 | $44.68 | $44.44 | $44.50 | $42.88 | 223,713 |
2021-09-02 | $44.36 | $44.68 | $44.36 | $44.68 | $43.05 | 264,381 |
2021-09-01 | $44.31 | $44.34 | $44.04 | $44.25 | $42.63 | 317,531 |
2021-08-31 | $44.04 | $44.27 | $43.95 | $44.22 | $42.61 | 335,193 |
2021-08-30 | $44.13 | $44.21 | $44.01 | $44.04 | $42.43 | 454,256 |
2021-08-27 | $43.91 | $44.28 | $43.89 | $44.15 | $42.54 | 363,687 |
2021-08-26 | $44.09 | $44.10 | $43.77 | $43.77 | $42.17 | 343,721 |
2021-08-25 | $44.00 | $44.26 | $43.82 | $44.11 | $42.50 | 321,180 |
2021-08-24 | $44.15 | $44.19 | $43.95 | $44.06 | $42.45 | 280,321 |
2021-08-23 | $44.29 | $44.32 | $44.11 | $44.13 | $42.52 | 349,509 |
2021-08-20 | $43.85 | $44.30 | $43.73 | $44.21 | $42.47 | 343,919 |
2021-08-19 | $43.80 | $44.19 | $43.72 | $43.90 | $42.18 | 491,295 |
2021-08-18 | $44.49 | $44.51 | $44.02 | $44.03 | $42.30 | 413,530 |
2021-08-17 | $44.52 | $44.71 | $44.22 | $44.60 | $42.85 | 447,256 |
2021-08-16 | $44.50 | $44.83 | $44.34 | $44.68 | $42.93 | 382,254 |
2021-08-13 | $44.41 | $44.64 | $44.38 | $44.59 | $42.84 | 235,446 |
2021-08-12 | $44.42 | $44.44 | $44.22 | $44.41 | $42.67 | 285,994 |
2021-08-11 | $44.11 | $44.44 | $44.08 | $44.41 | $42.67 | 314,014 |
2021-08-10 | $43.76 | $44.16 | $43.70 | $44.11 | $42.38 | 382,008 |
2021-08-09 | $43.77 | $43.86 | $43.64 | $43.78 | $42.06 | 387,343 |
2021-08-06 | $43.74 | $43.96 | $43.74 | $43.83 | $42.11 | 352,104 |
2021-08-05 | $43.62 | $43.68 | $43.49 | $43.68 | $41.96 | 323,288 |
2021-08-04 | $43.86 | $43.89 | $43.46 | $43.47 | $41.76 | 630,988 |
2021-08-03 | $43.80 | $44.08 | $43.47 | $44.08 | $42.35 | 370,860 |
2021-08-02 | $43.83 | $44.27 | $43.70 | $43.71 | $41.99 | 481,152 |
2021-07-30 | $43.99 | $44.19 | $43.66 | $43.70 | $41.98 | 438,253 |
2021-07-29 | $44.04 | $44.18 | $43.93 | $44.05 | $42.32 | 396,013 |
2021-07-28 | $44.06 | $44.10 | $43.64 | $43.84 | $42.12 | 523,138 |
2021-07-27 | $43.80 | $44.04 | $43.45 | $44.01 | $42.28 | 571,211 |
2021-07-26 | $43.56 | $43.92 | $43.56 | $43.92 | $42.20 | 501,806 |
2021-07-23 | $43.41 | $43.59 | $43.23 | $43.57 | $41.86 | 508,129 |
2021-07-22 | $43.50 | $43.50 | $43.16 | $43.27 | $41.57 | 607,719 |
2021-07-21 | $43.47 | $43.64 | $43.42 | $43.49 | $41.78 | 701,122 |
2021-07-20 | $42.93 | $43.47 | $42.84 | $43.24 | $41.54 | 780,772 |
2021-07-19 | $43.04 | $43.15 | $42.42 | $42.83 | $41.15 | 1,295,115 |
2021-07-16 | $44.04 | $44.08 | $43.58 | $43.61 | $41.79 | 385,134 |
2021-07-15 | $43.75 | $43.97 | $43.75 | $43.92 | $42.08 | 765,115 |
2021-07-14 | $43.92 | $44.11 | $43.79 | $43.93 | $42.09 | 463,471 |
2021-07-13 | $44.21 | $44.25 | $43.77 | $43.81 | $41.98 | 412,551 |
2021-07-12 | $44.09 | $44.34 | $43.85 | $44.28 | $42.43 | 419,441 |
2021-07-09 | $43.88 | $44.26 | $43.88 | $44.26 | $42.41 | 585,895 |
2021-07-08 | $43.47 | $43.83 | $43.38 | $43.59 | $41.77 | 828,055 |
2021-07-07 | $43.70 | $43.96 | $43.58 | $43.94 | $42.10 | 416,664 |
2021-07-06 | $44.17 | $44.22 | $43.39 | $43.76 | $41.93 | 777,917 |
2021-07-02 | $44.35 | $44.35 | $44.08 | $44.22 | $42.37 | 625,678 |
2021-07-01 | $44.25 | $44.47 | $44.11 | $44.33 | $42.48 | 914,961 |
2021-06-30 | $43.84 | $44.12 | $43.84 | $44.08 | $42.24 | 469,964 |
2021-06-29 | $44.15 | $44.30 | $43.82 | $43.83 | $42.00 | 437,453 |
2021-06-28 | $44.43 | $44.44 | $43.99 | $44.06 | $42.22 | 636,320 |
2021-06-25 | $44.13 | $44.44 | $44.09 | $44.42 | $42.56 | 446,985 |
2021-06-24 | $44.06 | $44.16 | $43.89 | $44.10 | $42.26 | 506,898 |
2021-06-23 | $44.22 | $44.23 | $43.89 | $43.89 | $42.05 | 798,917 |
2021-06-22 | $44.37 | $44.45 | $44.10 | $44.16 | $42.31 | 463,873 |
2021-06-21 | $43.84 | $44.42 | $43.84 | $44.39 | $42.53 | 930,152 |
2021-06-18 | $44.31 | $44.40 | $43.65 | $43.65 | $41.71 | 1,505,131 |
2021-06-17 | $45.38 | $45.47 | $44.52 | $44.69 | $42.70 | 1,072,336 |
2021-06-16 | $45.92 | $45.98 | $45.35 | $45.39 | $43.37 | 831,179 |
2021-06-15 | $45.89 | $46.04 | $45.76 | $45.92 | $43.88 | 626,566 |
2021-06-14 | $46.08 | $46.14 | $45.62 | $45.86 | $43.82 | 983,932 |
2021-06-11 | $46.16 | $46.16 | $45.94 | $46.11 | $44.06 | 653,928 |
2021-06-10 | $46.19 | $46.29 | $45.95 | $46.01 | $43.97 | 744,740 |
2021-06-09 | $46.00 | $46.13 | $45.86 | $45.96 | $43.92 | 568,190 |
2021-06-08 | $45.88 | $46.03 | $45.70 | $46.00 | $43.96 | 429,043 |
2021-06-07 | $46.03 | $46.12 | $45.83 | $45.90 | $43.86 | 516,155 |
2021-06-04 | $45.95 | $46.00 | $45.80 | $45.96 | $43.92 | 477,239 |
2021-06-03 | $45.44 | $45.84 | $45.39 | $45.83 | $43.79 | 552,029 |
2021-06-02 | $45.44 | $45.71 | $45.24 | $45.59 | $43.56 | 685,172 |
2021-06-01 | $45.37 | $45.45 | $45.18 | $45.37 | $43.35 | 765,021 |
2021-05-28 | $45.22 | $45.22 | $44.96 | $45.09 | $43.09 | 1,163,894 |
2021-05-27 | $45.20 | $45.32 | $44.99 | $45.00 | $43.00 | 520,509 |
2021-05-26 | $45.02 | $45.06 | $44.82 | $45.06 | $43.06 | 678,168 |
2021-05-25 | $45.59 | $45.59 | $44.91 | $44.94 | $42.94 | 712,153 |
2021-05-24 | $45.54 | $45.68 | $45.41 | $45.54 | $43.52 | 569,847 |
2021-05-21 | $45.50 | $45.69 | $45.29 | $45.48 | $43.35 | 673,602 |
2021-05-20 | $45.12 | $45.49 | $44.97 | $45.36 | $43.24 | 604,326 |
2021-05-19 | $45.10 | $45.16 | $44.58 | $45.14 | $43.03 | 1,120,679 |
2021-05-18 | $45.89 | $45.89 | $45.52 | $45.53 | $43.40 | 723,034 |
2021-05-17 | $45.84 | $46.12 | $45.81 | $45.98 | $43.83 | 1,904,512 |
2021-05-14 | $45.51 | $45.87 | $45.47 | $45.76 | $43.62 | 858,678 |
2021-05-13 | $44.55 | $45.47 | $44.46 | $45.28 | $43.16 | 1,118,242 |
2021-05-12 | $45.33 | $45.40 | $44.52 | $44.57 | $42.48 | 1,307,517 |
2021-05-11 | $45.66 | $45.79 | $45.09 | $45.33 | $43.21 | 1,413,552 |
2021-05-10 | $46.04 | $46.49 | $46.00 | $46.04 | $43.88 | 1,217,126 |
2021-05-07 | $45.39 | $45.83 | $45.25 | $45.77 | $43.63 | 922,569 |
2021-05-06 | $44.91 | $45.51 | $44.83 | $45.50 | $43.37 | 1,749,593 |
2021-05-05 | $44.84 | $44.87 | $44.71 | $44.87 | $42.77 | 457,707 |
2021-05-04 | $44.60 | $44.82 | $44.51 | $44.79 | $42.69 | 934,668 |
2021-05-03 | $44.46 | $44.91 | $44.38 | $44.64 | $42.55 | 783,106 |
2021-04-30 | $44.42 | $44.42 | $44.03 | $44.20 | $42.13 | 1,209,548 |
2021-04-29 | $44.17 | $44.50 | $44.15 | $44.50 | $42.42 | 812,557 |
2021-04-28 | $43.92 | $44.05 | $43.86 | $43.95 | $41.89 | 821,466 |
2021-04-27 | $43.83 | $43.87 | $43.65 | $43.75 | $41.70 | 676,694 |
2021-04-26 | $43.93 | $44.01 | $43.75 | $43.82 | $41.77 | 714,119 |
2021-04-23 | $43.63 | $43.98 | $43.52 | $43.86 | $41.81 | 472,515 |
2021-04-22 | $44.09 | $44.09 | $43.54 | $43.56 | $41.52 | 1,121,601 |
2021-04-21 | $43.57 | $44.12 | $43.57 | $44.08 | $42.02 | 767,161 |
2021-04-20 | $43.50 | $43.62 | $43.40 | $43.55 | $41.51 | 669,275 |
2021-04-19 | $43.76 | $43.81 | $43.46 | $43.59 | $41.55 | 1,080,622 |
2021-04-16 | $43.80 | $43.95 | $43.74 | $43.87 | $41.70 | 762,357 |
2021-04-15 | $43.52 | $43.66 | $43.41 | $43.64 | $41.48 | 628,200 |
2021-04-14 | $43.21 | $43.50 | $43.15 | $43.34 | $41.19 | 809,495 |
2021-04-13 | $43.23 | $43.28 | $42.95 | $43.21 | $41.07 | 489,653 |
2021-04-12 | $43.25 | $43.35 | $43.18 | $43.35 | $41.20 | 554,295 |
2021-04-09 | $43.15 | $43.32 | $42.98 | $43.15 | $41.01 | 543,583 |
2021-04-08 | $43.30 | $43.30 | $43.01 | $43.09 | $40.95 | 774,968 |
2021-04-07 | $43.35 | $43.45 | $43.17 | $43.28 | $41.13 | 693,585 |
2021-04-06 | $43.28 | $43.35 | $43.18 | $43.30 | $41.15 | 997,144 |
2021-04-05 | $43.32 | $43.41 | $43.10 | $43.30 | $41.15 | 817,705 |
2021-04-01 | $42.91 | $43.04 | $42.51 | $43.02 | $40.89 | 735,726 |
2021-03-31 | $42.94 | $42.99 | $42.73 | $42.87 | $40.75 | 1,137,193 |
2021-03-30 | $43.06 | $43.12 | $42.83 | $42.94 | $40.81 | 723,758 |
2021-03-29 | $42.93 | $43.28 | $42.89 | $43.11 | $40.97 | 1,065,373 |
2021-03-26 | $42.68 | $43.11 | $42.55 | $43.09 | $40.95 | 1,395,153 |
2021-03-25 | $41.74 | $42.53 | $41.50 | $42.44 | $40.34 | 1,086,227 |
2021-03-24 | $41.93 | $42.34 | $41.80 | $41.80 | $39.73 | 835,105 |
2021-03-23 | $42.22 | $42.36 | $41.73 | $41.83 | $39.76 | 827,632 |
2021-03-22 | $42.27 | $42.50 | $42.04 | $42.43 | $40.33 | 765,495 |
2021-03-19 | $42.52 | $42.72 | $42.24 | $42.44 | $40.20 | 1,138,802 |
2021-03-18 | $42.80 | $42.95 | $42.43 | $42.50 | $40.26 | 1,040,260 |
2021-03-17 | $42.62 | $42.86 | $42.50 | $42.80 | $40.54 | 722,786 |
2021-03-16 | $42.68 | $42.71 | $42.45 | $42.60 | $40.35 | 814,914 |
2021-03-15 | $42.58 | $42.85 | $42.46 | $42.83 | $40.57 | 985,714 |
2021-03-12 | $42.29 | $42.53 | $42.24 | $42.52 | $40.28 | 990,180 |
2021-03-11 | $42.17 | $42.41 | $41.98 | $42.03 | $39.81 | 722,406 |
2021-03-10 | $41.67 | $42.30 | $41.67 | $42.16 | $39.94 | 1,230,675 |
2021-03-09 | $41.87 | $41.97 | $41.53 | $41.53 | $39.34 | 1,113,347 |
2021-03-08 | $41.20 | $42.14 | $41.18 | $41.82 | $39.62 | 1,636,447 |
2021-03-05 | $40.46 | $41.16 | $40.22 | $41.02 | $38.86 | 2,098,785 |
2021-03-04 | $40.39 | $40.73 | $39.69 | $40.12 | $38.01 | 1,903,940 |
2021-03-03 | $40.12 | $40.63 | $40.06 | $40.39 | $38.26 | 1,066,292 |
2021-03-02 | $39.99 | $40.33 | $39.91 | $40.08 | $37.97 | 721,106 |
2021-03-01 | $39.77 | $40.30 | $39.75 | $40.00 | $37.89 | 723,974 |
2021-02-26 | $39.98 | $40.00 | $39.27 | $39.27 | $37.20 | 1,464,793 |
2021-02-25 | $40.61 | $40.79 | $39.84 | $39.93 | $37.83 | 1,288,838 |
2021-02-24 | $40.09 | $40.66 | $40.02 | $40.60 | $38.46 | 847,572 |
2021-02-23 | $40.08 | $40.18 | $39.78 | $40.07 | $37.96 | 1,441,755 |
2021-02-22 | $39.57 | $40.04 | $39.57 | $39.94 | $37.83 | 1,224,296 |
2021-02-19 | $39.80 | $39.80 | $39.65 | $39.72 | $37.49 | 555,476 |
2021-02-18 | $39.61 | $39.82 | $39.61 | $39.71 | $37.48 | 472,357 |
2021-02-17 | $39.51 | $39.74 | $39.35 | $39.73 | $37.50 | 724,660 |
2021-02-16 | $39.73 | $39.73 | $39.43 | $39.51 | $37.29 | 1,150,780 |
2021-02-12 | $39.41 | $39.63 | $39.40 | $39.63 | $37.40 | 757,092 |
2021-02-11 | $39.87 | $39.87 | $39.29 | $39.51 | $37.29 | 651,736 |
2021-02-10 | $39.91 | $39.94 | $39.58 | $39.84 | $37.60 | 737,527 |
2021-02-09 | $39.60 | $39.81 | $39.51 | $39.77 | $37.54 | 525,460 |
2021-02-08 | $39.41 | $39.58 | $39.37 | $39.58 | $37.36 | 758,015 |
2021-02-05 | $39.14 | $39.33 | $39.06 | $39.27 | $37.07 | 610,596 |
2021-02-04 | $38.67 | $38.95 | $38.55 | $38.95 | $36.76 | 578,573 |
2021-02-03 | $38.34 | $38.71 | $38.23 | $38.64 | $36.47 | 685,212 |
2021-02-02 | $38.52 | $38.66 | $38.21 | $38.31 | $36.16 | 672,780 |
2021-02-01 | $38.48 | $38.49 | $37.99 | $38.30 | $36.15 | 834,044 |
2021-01-29 | $38.64 | $38.90 | $38.02 | $38.19 | $36.05 | 1,439,690 |
2021-01-28 | $39.17 | $39.61 | $38.69 | $38.70 | $36.53 | 1,379,345 |
2021-01-27 | $38.93 | $39.73 | $38.93 | $39.33 | $37.12 | 1,708,209 |
2021-01-26 | $39.08 | $39.49 | $38.74 | $39.37 | $37.16 | 1,153,794 |
2021-01-25 | $38.35 | $39.04 | $38.28 | $38.92 | $36.73 | 1,042,489 |
2021-01-22 | $38.40 | $38.62 | $38.16 | $38.52 | $36.36 | 606,119 |
2021-01-21 | $38.95 | $38.97 | $38.63 | $38.73 | $36.56 | 990,815 |
2021-01-20 | $38.81 | $39.01 | $38.65 | $38.97 | $36.78 | 611,774 |
2021-01-19 | $39.08 | $39.12 | $38.67 | $38.76 | $36.58 | 861,545 |
2021-01-15 | $38.94 | $39.08 | $38.50 | $38.98 | $36.65 | 691,384 |
2021-01-14 | $38.94 | $39.37 | $38.81 | $39.19 | $36.85 | 596,364 |
2021-01-13 | $38.74 | $38.91 | $38.61 | $38.81 | $36.49 | 560,284 |
2021-01-12 | $38.45 | $38.82 | $38.34 | $38.79 | $36.47 | 659,520 |
2021-01-11 | $38.12 | $38.50 | $38.05 | $38.41 | $36.11 | 720,848 |
2021-01-08 | $38.51 | $38.54 | $38.04 | $38.39 | $36.10 | 764,211 |
2021-01-07 | $38.72 | $38.78 | $38.40 | $38.43 | $36.13 | 847,597 |
2021-01-06 | $37.72 | $38.79 | $37.72 | $38.55 | $36.25 | 1,223,649 |
2021-01-05 | $37.07 | $37.63 | $37.02 | $37.36 | $35.13 | 961,720 |
2021-01-04 | $37.72 | $37.78 | $36.82 | $37.05 | $34.84 | 1,166,089 |
2020-12-31 | $37.31 | $37.62 | $37.10 | $37.58 | $35.33 | 622,013 |
2020-12-30 | $37.10 | $37.46 | $37.10 | $37.32 | $35.09 | 647,032 |
2020-12-29 | $37.46 | $37.51 | $36.95 | $37.06 | $34.84 | 746,296 |
2020-12-28 | $37.47 | $37.77 | $37.24 | $37.32 | $35.09 | 683,244 |
2020-12-24 | $37.30 | $37.31 | $36.99 | $37.26 | $35.03 | 415,240 |
2020-12-23 | $37.18 | $37.46 | $37.16 | $37.25 | $35.02 | 645,307 |
2020-12-22 | $37.27 | $37.33 | $36.99 | $36.99 | $34.78 | 585,072 |
2020-12-21 | $37.17 | $37.32 | $36.81 | $37.24 | $35.01 | 1,216,881 |
2020-12-18 | $38.04 | $38.14 | $37.67 | $37.85 | $35.44 | 939,556 |
2020-12-17 | $38.15 | $38.16 | $37.91 | $38.00 | $35.58 | 639,024 |
2020-12-16 | $38.22 | $38.25 | $37.92 | $38.00 | $35.58 | 614,693 |
2020-12-15 | $37.94 | $38.19 | $37.66 | $38.19 | $35.76 | 558,687 |
2020-12-14 | $38.36 | $38.43 | $37.63 | $37.63 | $35.24 | 766,635 |
2020-12-11 | $37.96 | $38.19 | $37.85 | $38.04 | $35.62 | 543,660 |
2020-12-10 | $38.11 | $38.28 | $38.04 | $38.17 | $35.74 | 783,171 |
2020-12-09 | $38.38 | $38.57 | $38.11 | $38.33 | $35.89 | 873,532 |
2020-12-08 | $37.79 | $38.31 | $37.75 | $38.24 | $35.81 | 520,289 |
2020-12-07 | $38.18 | $38.27 | $37.88 | $37.98 | $35.56 | 722,357 |
2020-12-04 | $37.87 | $38.32 | $37.84 | $38.32 | $35.88 | 708,810 |
2020-12-03 | $37.55 | $37.86 | $37.43 | $37.71 | $35.31 | 801,614 |
2020-12-02 | $37.08 | $37.53 | $37.00 | $37.53 | $35.14 | 827,715 |
2020-12-01 | $37.21 | $37.49 | $37.06 | $37.14 | $34.78 | 1,005,848 |
2020-11-30 | $37.20 | $37.20 | $36.69 | $36.74 | $34.40 | 1,182,521 |
2020-11-27 | $37.59 | $37.66 | $37.22 | $37.31 | $34.94 | 748,147 |
2020-11-25 | $37.88 | $37.89 | $37.44 | $37.56 | $35.17 | 1,001,186 |
2020-11-24 | $37.45 | $38.15 | $37.44 | $38.01 | $35.59 | 1,270,486 |
2020-11-23 | $36.52 | $37.11 | $36.49 | $36.98 | $34.63 | 1,824,636 |
2020-11-20 | $36.47 | $36.52 | $36.23 | $36.41 | $33.95 | 759,594 |
2020-11-19 | $36.38 | $36.52 | $36.05 | $36.47 | $34.01 | 884,745 |
2020-11-18 | $37.11 | $37.25 | $36.44 | $36.44 | $33.98 | 939,815 |
2020-11-17 | $36.78 | $37.15 | $36.52 | $36.92 | $34.43 | 686,378 |
2020-11-16 | $36.95 | $37.19 | $36.62 | $37.19 | $34.68 | 1,922,425 |
2020-11-13 | $35.39 | $36.23 | $35.39 | $36.17 | $33.73 | 1,353,613 |
2020-11-12 | $35.70 | $35.70 | $34.83 | $35.21 | $32.83 | 1,198,128 |
2020-11-11 | $36.51 | $36.52 | $35.84 | $35.98 | $33.55 | 1,121,120 |
2020-11-10 | $35.62 | $36.35 | $35.60 | $36.33 | $33.88 | 2,154,570 |
2020-11-09 | $35.37 | $36.39 | $35.36 | $35.55 | $33.15 | 2,783,995 |
2020-11-06 | $33.90 | $34.14 | $33.29 | $33.37 | $31.12 | 960,461 |
2020-11-05 | $33.57 | $34.11 | $33.54 | $33.89 | $31.60 | 1,846,917 |
2020-11-04 | $33.95 | $34.03 | $33.28 | $33.28 | $31.03 | 1,930,561 |
2020-11-03 | $33.79 | $34.21 | $33.72 | $34.06 | $31.76 | 1,232,434 |
2020-11-02 | $32.92 | $33.50 | $32.63 | $33.41 | $31.15 | 887,000 |
2020-10-30 | $32.43 | $32.62 | $32.10 | $32.54 | $30.34 | 1,307,972 |
2020-10-29 | $32.11 | $32.77 | $31.77 | $32.54 | $30.34 | 1,306,142 |
2020-10-28 | $32.61 | $32.84 | $32.10 | $32.16 | $29.99 | 3,016,099 |
2020-10-27 | $33.74 | $33.75 | $33.15 | $33.15 | $30.91 | 940,451 |
2020-10-26 | $34.13 | $34.14 | $33.48 | $33.74 | $31.46 | 1,229,220 |
2020-10-23 | $34.51 | $34.66 | $34.24 | $34.45 | $32.12 | 696,494 |
2020-10-22 | $33.83 | $34.45 | $33.78 | $34.44 | $32.12 | 965,655 |
2020-10-21 | $33.90 | $33.95 | $33.70 | $33.76 | $31.48 | 900,012 |
2020-10-20 | $33.99 | $34.20 | $33.81 | $33.91 | $31.62 | 827,806 |
2020-10-19 | $34.38 | $34.44 | $33.81 | $33.88 | $31.59 | 1,057,836 |
2020-10-16 | $34.53 | $34.65 | $34.25 | $34.46 | $31.99 | 721,854 |
2020-10-15 | $33.96 | $34.47 | $33.88 | $34.45 | $31.99 | 717,141 |
2020-10-14 | $34.30 | $34.54 | $34.22 | $34.30 | $31.85 | 1,184,780 |
2020-10-13 | $34.63 | $34.68 | $34.14 | $34.26 | $31.81 | 898,439 |
2020-10-12 | $34.71 | $34.83 | $34.56 | $34.76 | $32.27 | 679,865 |
2020-10-09 | $35.07 | $35.17 | $34.61 | $34.63 | $32.15 | 842,262 |
2020-10-08 | $34.37 | $34.86 | $34.37 | $34.85 | $32.36 | 750,528 |
2020-10-07 | $34.02 | $34.33 | $33.98 | $34.23 | $31.78 | 743,504 |
2020-10-06 | $34.03 | $34.49 | $33.69 | $33.73 | $31.32 | 1,442,352 |
2020-10-05 | $33.63 | $33.95 | $33.57 | $33.89 | $31.47 | 821,215 |
2020-10-02 | $32.57 | $33.59 | $32.54 | $33.43 | $31.04 | 1,497,442 |
2020-10-01 | $33.10 | $33.25 | $32.78 | $33.04 | $30.68 | 1,050,654 |
2020-09-30 | $32.95 | $33.30 | $32.78 | $32.99 | $30.63 | 1,257,920 |
2020-09-29 | $33.13 | $33.15 | $32.59 | $32.77 | $30.43 | 807,378 |
2020-09-28 | $32.97 | $33.34 | $32.96 | $33.16 | $30.79 | 976,978 |
2020-09-25 | $32.10 | $32.66 | $31.97 | $32.61 | $30.28 | 1,072,255 |
2020-09-24 | $32.12 | $32.61 | $31.77 | $32.25 | $29.94 | 1,780,391 |
2020-09-23 | $32.90 | $33.13 | $32.14 | $32.18 | $29.88 | 1,331,474 |
2020-09-22 | $32.89 | $33.22 | $32.76 | $32.87 | $30.52 | 1,026,629 |
2020-09-21 | $33.42 | $33.45 | $32.53 | $32.86 | $30.51 | 2,551,886 |
2020-09-18 | $34.65 | $34.65 | $33.97 | $33.97 | $31.40 | 1,752,209 |
2020-09-17 | $34.32 | $34.73 | $34.08 | $34.63 | $32.01 | 1,500,967 |
2020-09-16 | $34.52 | $35.09 | $34.42 | $34.73 | $32.10 | 1,147,369 |
2020-09-15 | $34.53 | $34.72 | $34.32 | $34.40 | $31.79 | 727,188 |
2020-09-14 | $34.07 | $34.52 | $34.03 | $34.40 | $31.79 | 956,525 |
2020-09-11 | $33.74 | $33.91 | $33.53 | $33.83 | $31.27 | 1,449,532 |
2020-09-10 | $34.17 | $34.24 | $33.60 | $33.60 | $31.05 | 2,229,262 |
2020-09-09 | $34.22 | $34.42 | $34.07 | $34.16 | $31.57 | 1,030,538 |
2020-09-08 | $34.30 | $34.30 | $33.77 | $33.94 | $31.37 | 2,385,539 |
2020-09-04 | $34.57 | $34.79 | $34.01 | $34.45 | $31.84 | 3,021,552 |
2020-09-03 | $34.74 | $35.27 | $34.11 | $34.33 | $31.73 | 2,448,542 |
2020-09-02 | $34.00 | $34.82 | $33.93 | $34.75 | $32.12 | 1,482,404 |
2020-09-01 | $34.00 | $34.00 | $33.74 | $33.98 | $31.41 | 1,260,919 |
2020-08-31 | $34.47 | $34.47 | $34.06 | $34.06 | $31.48 | 1,014,114 |
2020-08-28 | $34.32 | $34.48 | $34.06 | $34.48 | $31.87 | 646,648 |
2020-08-27 | $34.05 | $34.41 | $34.03 | $34.24 | $31.65 | 1,232,596 |
2020-08-26 | $34.17 | $34.17 | $33.81 | $33.94 | $31.37 | 784,142 |
2020-08-25 | $34.60 | $34.62 | $34.07 | $34.18 | $31.59 | 987,861 |
2020-08-24 | $33.94 | $34.50 | $33.76 | $34.50 | $31.89 | 1,240,867 |
2020-08-21 | $33.91 | $34.00 | $33.76 | $33.90 | $31.20 | 823,725 |
2020-08-20 | $34.05 | $34.25 | $33.96 | $33.96 | $31.25 | 975,604 |
2020-08-19 | $34.48 | $34.67 | $34.21 | $34.27 | $31.54 | 1,052,974 |
2020-08-18 | $34.61 | $34.64 | $34.36 | $34.39 | $31.65 | 749,309 |
2020-08-17 | $34.77 | $34.77 | $34.51 | $34.61 | $31.85 | 745,906 |
2020-08-14 | $34.53 | $34.89 | $34.41 | $34.76 | $31.99 | 729,528 |
2020-08-13 | $34.87 | $34.96 | $34.52 | $34.64 | $31.88 | 1,290,871 |
2020-08-12 | $35.29 | $35.35 | $34.89 | $35.04 | $32.25 | 912,800 |
2020-08-11 | $35.46 | $35.77 | $34.88 | $34.98 | $32.19 | 1,690,219 |
2020-08-10 | $34.51 | $35.09 | $34.50 | $35.05 | $32.25 | 1,405,892 |
2020-08-07 | $33.87 | $34.42 | $33.73 | $34.42 | $31.68 | 1,153,928 |
2020-08-06 | $33.80 | $34.13 | $33.72 | $34.01 | $31.30 | 1,187,186 |
2020-08-05 | $34.07 | $34.21 | $33.76 | $33.84 | $31.14 | 814,361 |
2020-08-04 | $33.47 | $33.94 | $33.45 | $33.91 | $31.21 | 919,653 |
2020-08-03 | $33.70 | $33.70 | $33.31 | $33.57 | $30.89 | 1,029,381 |
2020-07-31 | $33.66 | $33.69 | $33.20 | $33.60 | $30.92 | 933,918 |
2020-07-30 | $33.81 | $33.88 | $33.51 | $33.80 | $31.10 | 852,599 |
2020-07-29 | $33.82 | $34.18 | $33.56 | $34.15 | $31.43 | 746,539 |
2020-07-28 | $33.38 | $33.89 | $33.37 | $33.73 | $31.04 | 1,154,815 |
2020-07-27 | $33.55 | $33.55 | $33.18 | $33.49 | $30.82 | 828,793 |
2020-07-24 | $33.83 | $34.06 | $33.45 | $33.54 | $30.87 | 1,054,481 |
2020-07-23 | $33.77 | $34.00 | $33.62 | $33.82 | $31.12 | 1,226,962 |
2020-07-22 | $33.42 | $33.81 | $33.24 | $33.81 | $31.11 | 821,029 |
2020-07-21 | $33.19 | $33.73 | $33.19 | $33.57 | $30.89 | 1,842,032 |
2020-07-20 | $33.48 | $33.50 | $32.93 | $32.93 | $30.30 | 1,021,830 |
2020-07-17 | $33.80 | $33.95 | $33.60 | $33.76 | $30.93 | 634,463 |
2020-07-16 | $33.57 | $33.97 | $33.47 | $33.69 | $30.86 | 641,625 |
2020-07-15 | $33.59 | $33.82 | $33.40 | $33.71 | $30.88 | 1,301,413 |
2020-07-14 | $32.64 | $33.13 | $32.48 | $33.08 | $30.30 | 1,336,769 |
2020-07-13 | $32.84 | $33.09 | $32.53 | $32.68 | $29.94 | 1,103,078 |
2020-07-10 | $31.79 | $32.70 | $31.79 | $32.69 | $29.95 | 1,062,223 |
2020-07-09 | $32.52 | $32.52 | $31.56 | $31.77 | $29.10 | 1,079,662 |
2020-07-08 | $32.60 | $32.74 | $32.28 | $32.55 | $29.82 | 1,073,108 |
2020-07-07 | $32.77 | $32.83 | $32.53 | $32.57 | $29.84 | 1,045,593 |
2020-07-06 | $33.48 | $33.68 | $32.92 | $33.10 | $30.32 | 747,074 |
2020-07-02 | $33.41 | $33.66 | $32.97 | $33.02 | $30.25 | 657,521 |
2020-07-01 | $33.05 | $33.41 | $32.88 | $32.94 | $30.18 | 983,499 |
2020-06-30 | $32.55 | $33.06 | $32.42 | $32.92 | $30.16 | 997,109 |
2020-06-29 | $32.10 | $32.62 | $31.91 | $32.62 | $29.88 | 961,323 |
2020-06-26 | $32.41 | $32.44 | $31.68 | $31.80 | $29.13 | 1,160,930 |
2020-06-25 | $32.27 | $32.63 | $32.10 | $32.62 | $29.88 | 894,806 |
2020-06-24 | $33.04 | $33.04 | $32.04 | $32.41 | $29.69 | 2,277,782 |
2020-06-23 | $33.76 | $33.86 | $33.37 | $33.40 | $30.60 | 1,063,115 |
2020-06-22 | $33.45 | $33.51 | $33.06 | $33.38 | $30.58 | 811,051 |
2020-06-19 | $34.82 | $34.82 | $33.61 | $33.63 | $30.67 | 1,246,116 |
2020-06-18 | $34.02 | $34.50 | $33.89 | $34.33 | $31.31 | 891,207 |
2020-06-17 | $35.06 | $35.10 | $34.30 | $34.31 | $31.29 | 1,444,172 |
2020-06-16 | $35.55 | $35.66 | $34.37 | $35.00 | $31.92 | 2,038,052 |
2020-06-15 | $32.98 | $34.61 | $32.82 | $34.41 | $31.38 | 1,132,105 |
2020-06-12 | $34.30 | $34.35 | $33.23 | $33.94 | $30.95 | 1,892,087 |
2020-06-11 | $34.09 | $34.48 | $33.09 | $33.21 | $30.28 | 1,936,613 |
2020-06-10 | $36.62 | $36.62 | $35.65 | $35.68 | $32.54 | 1,015,744 |
2020-06-09 | $36.98 | $36.98 | $36.44 | $36.69 | $33.46 | 1,330,918 |
2020-06-08 | $37.09 | $37.71 | $37.03 | $37.71 | $34.39 | 988,827 |
2020-06-05 | $36.64 | $37.13 | $36.45 | $36.58 | $33.36 | 1,258,655 |
2020-06-04 | $34.95 | $35.44 | $34.68 | $35.44 | $32.32 | 729,761 |
2020-06-03 | $34.51 | $35.27 | $34.51 | $35.10 | $32.01 | 995,109 |
2020-06-02 | $33.90 | $34.10 | $33.83 | $34.06 | $31.06 | 812,067 |
2020-06-01 | $33.16 | $33.87 | $33.13 | $33.73 | $30.76 | 909,526 |
2020-05-29 | $33.19 | $33.42 | $32.73 | $33.28 | $30.35 | 1,661,068 |
2020-05-28 | $34.04 | $34.06 | $33.29 | $33.39 | $30.45 | 1,260,129 |
2020-05-27 | $33.64 | $33.84 | $33.13 | $33.73 | $30.76 | 1,198,589 |
2020-05-26 | $32.69 | $33.10 | $32.69 | $32.91 | $30.01 | 980,548 |
2020-05-22 | $31.72 | $31.80 | $31.40 | $31.78 | $28.98 | 496,091 |
2020-05-21 | $31.81 | $32.04 | $31.54 | $31.72 | $28.93 | 724,404 |
2020-05-20 | $31.81 | $32.02 | $31.75 | $31.90 | $29.09 | 707,787 |
2020-05-19 | $31.89 | $31.95 | $31.42 | $31.47 | $28.70 | 894,739 |
2020-05-18 | $31.42 | $32.22 | $31.42 | $32.03 | $29.21 | 1,190,112 |
2020-05-15 | $30.51 | $30.77 | $30.19 | $30.57 | $27.74 | 572,865 |
2020-05-14 | $29.83 | $30.70 | $29.33 | $30.69 | $27.85 | 1,032,492 |
2020-05-13 | $30.90 | $30.91 | $30.02 | $30.21 | $27.42 | 1,142,409 |
2020-05-12 | $31.94 | $32.09 | $31.04 | $31.04 | $28.17 | 810,835 |
2020-05-11 | $32.01 | $32.08 | $31.56 | $31.76 | $28.82 | 794,768 |
2020-05-08 | $31.80 | $32.37 | $31.70 | $32.31 | $29.32 | 698,786 |
2020-05-07 | $31.42 | $31.90 | $31.21 | $31.28 | $28.39 | 1,116,054 |
2020-05-06 | $31.80 | $31.86 | $30.94 | $30.94 | $28.08 | 810,802 |
2020-05-05 | $32.09 | $32.28 | $31.62 | $31.62 | $28.70 | 1,269,109 |
2020-05-04 | $31.52 | $31.76 | $31.25 | $31.70 | $28.77 | 1,529,036 |
2020-05-01 | $32.34 | $32.43 | $31.69 | $31.81 | $28.87 | 930,536 |
2020-04-30 | $33.52 | $33.52 | $32.82 | $32.99 | $29.94 | 1,057,452 |
2020-04-29 | $33.72 | $34.23 | $33.48 | $33.87 | $30.74 | 1,127,410 |
2020-04-28 | $33.04 | $33.44 | $32.78 | $33.04 | $29.98 | 1,453,834 |
2020-04-27 | $31.63 | $32.50 | $31.62 | $32.39 | $29.39 | 1,050,418 |
2020-04-24 | $31.28 | $31.65 | $30.95 | $31.50 | $28.59 | 859,444 |
2020-04-23 | $31.22 | $31.67 | $30.93 | $31.06 | $28.19 | 926,245 |
2020-04-22 | $31.35 | $31.45 | $30.92 | $31.04 | $28.17 | 773,204 |
2020-04-21 | $30.72 | $31.25 | $30.57 | $30.73 | $27.89 | 1,491,011 |
2020-04-20 | $31.66 | $32.27 | $31.44 | $31.54 | $28.62 | 1,122,891 |
2020-04-17 | $32.06 | $32.61 | $31.91 | $32.53 | $29.38 | 1,325,402 |
2020-04-16 | $31.59 | $31.62 | $30.94 | $31.09 | $28.08 | 1,131,090 |
2020-04-15 | $32.00 | $32.05 | $31.23 | $31.53 | $28.47 | 776,311 |
2020-04-14 | $33.01 | $33.31 | $32.65 | $32.99 | $29.79 | 977,587 |
2020-04-13 | $33.21 | $33.27 | $32.02 | $32.42 | $29.28 | 1,269,470 |
2020-04-09 | $32.57 | $33.76 | $32.57 | $33.24 | $30.02 | 2,119,995 |
2020-04-08 | $30.88 | $32.13 | $30.55 | $31.97 | $28.87 | 1,095,155 |
2020-04-07 | $31.19 | $31.54 | $30.49 | $30.53 | $27.57 | 2,069,741 |
2020-04-06 | $29.38 | $30.25 | $29.30 | $30.03 | $27.12 | 1,837,917 |
2020-04-03 | $28.67 | $29.06 | $27.99 | $28.26 | $25.52 | 1,016,533 |
2020-04-02 | $28.23 | $29.34 | $28.08 | $28.72 | $25.94 | 1,510,418 |
2020-04-01 | $28.72 | $28.88 | $28.07 | $28.37 | $25.62 | 1,405,122 |
2020-03-31 | $30.50 | $30.58 | $29.70 | $30.01 | $27.10 | 1,176,740 |
2020-03-30 | $30.18 | $30.72 | $29.59 | $30.63 | $27.66 | 1,274,206 |
2020-03-27 | $29.67 | $30.97 | $29.41 | $30.05 | $27.14 | 1,731,734 |
2020-03-26 | $29.28 | $30.97 | $29.11 | $30.79 | $27.80 | 3,001,798 |
2020-03-25 | $28.37 | $30.28 | $27.66 | $29.04 | $26.22 | 2,986,537 |
2020-03-24 | $27.03 | $28.22 | $27.03 | $28.16 | $25.43 | 2,375,867 |
2020-03-23 | $26.91 | $27.00 | $25.38 | $25.66 | $23.17 | 3,893,178 |
2020-03-20 | $28.88 | $29.18 | $27.12 | $27.19 | $24.40 | 2,141,052 |
2020-03-19 | $28.52 | $29.50 | $27.64 | $28.55 | $25.62 | 2,982,006 |
2020-03-18 | $29.03 | $29.84 | $27.55 | $28.75 | $25.80 | 3,073,757 |
2020-03-17 | $29.73 | $31.11 | $28.74 | $31.00 | $27.82 | 3,652,535 |
2020-03-16 | $29.65 | $31.22 | $29.00 | $29.03 | $26.06 | 4,459,805 |
2020-03-13 | $32.00 | $33.00 | $30.36 | $33.00 | $29.62 | 3,849,678 |
2020-03-12 | $31.81 | $32.29 | $30.21 | $30.21 | $27.11 | 3,770,843 |
2020-03-11 | $35.10 | $35.17 | $33.72 | $34.10 | $30.61 | 2,752,647 |
2020-03-10 | $35.98 | $36.12 | $34.09 | $36.11 | $32.41 | 4,316,102 |
2020-03-09 | $35.66 | $36.08 | $34.58 | $34.84 | $31.27 | 3,302,999 |
2020-03-06 | $38.00 | $38.44 | $37.44 | $38.28 | $34.36 | 1,565,578 |
2020-03-05 | $39.33 | $39.62 | $38.66 | $39.04 | $35.04 | 1,257,124 |
2020-03-04 | $39.36 | $40.23 | $39.12 | $40.23 | $36.11 | 1,236,478 |
2020-03-03 | $39.66 | $40.34 | $38.45 | $38.79 | $34.82 | 3,091,938 |
2020-03-02 | $38.25 | $39.66 | $37.76 | $39.66 | $35.60 | 2,027,472 |
2020-02-28 | $37.91 | $38.17 | $36.95 | $37.98 | $34.09 | 5,392,797 |
2020-02-27 | $40.00 | $40.36 | $38.73 | $38.73 | $34.76 | 3,504,628 |
2020-02-26 | $40.99 | $41.37 | $40.47 | $40.49 | $36.34 | 1,012,465 |
2020-02-25 | $42.29 | $42.32 | $40.71 | $40.83 | $36.65 | 1,443,866 |
2020-02-24 | $42.42 | $42.54 | $42.01 | $42.16 | $37.84 | 998,457 |
2020-02-21 | $43.24 | $43.37 | $43.10 | $43.27 | $38.69 | 749,230 |
2020-02-20 | $43.00 | $43.42 | $43.00 | $43.37 | $38.78 | 695,324 |
2020-02-19 | $43.34 | $43.34 | $43.06 | $43.07 | $38.51 | 422,865 |
2020-02-18 | $43.27 | $43.36 | $43.02 | $43.29 | $38.71 | 618,352 |
2020-02-14 | $43.27 | $43.31 | $43.10 | $43.26 | $38.68 | 361,949 |
2020-02-13 | $43.00 | $43.28 | $42.97 | $43.25 | $38.67 | 470,966 |
2020-02-12 | $43.20 | $43.28 | $43.01 | $43.10 | $38.54 | 823,959 |
2020-02-11 | $43.07 | $43.21 | $42.98 | $43.03 | $38.48 | 533,986 |
2020-02-10 | $42.75 | $42.93 | $42.60 | $42.93 | $38.39 | 616,274 |
2020-02-07 | $42.95 | $42.98 | $42.69 | $42.74 | $38.22 | 777,481 |
2020-02-06 | $43.22 | $43.26 | $43.00 | $43.00 | $38.45 | 653,295 |
2020-02-05 | $42.73 | $43.13 | $42.70 | $43.10 | $38.54 | 979,845 |
2020-02-04 | $42.57 | $42.68 | $42.44 | $42.49 | $37.99 | 702,456 |
2020-02-03 | $42.32 | $42.55 | $42.15 | $42.15 | $37.69 | 975,853 |
2020-01-31 | $42.64 | $42.64 | $41.97 | $42.10 | $37.65 | 1,031,115 |
2020-01-30 | $42.58 | $42.87 | $42.34 | $42.85 | $38.32 | 1,396,527 |
2020-01-29 | $43.22 | $43.26 | $42.88 | $42.90 | $38.36 | 565,083 |
2020-01-28 | $42.98 | $43.24 | $42.94 | $43.10 | $38.54 | 698,003 |
2020-01-27 | $42.86 | $42.99 | $42.78 | $42.80 | $38.27 | 882,451 |
2020-01-24 | $43.92 | $43.92 | $43.20 | $43.38 | $38.79 | 688,423 |
2020-01-23 | $43.75 | $43.92 | $43.52 | $43.88 | $39.24 | 528,488 |
2020-01-22 | $44.02 | $44.08 | $43.82 | $43.82 | $39.18 | 724,944 |
2020-01-21 | $44.06 | $44.07 | $43.81 | $43.93 | $39.28 | 658,755 |
2020-01-17 | $44.36 | $44.42 | $44.27 | $44.35 | $39.52 | 724,571 |
2020-01-16 | $44.06 | $44.33 | $44.05 | $44.33 | $39.50 | 534,802 |
2020-01-15 | $43.80 | $44.07 | $43.78 | $43.91 | $39.13 | 596,342 |
2020-01-14 | $43.66 | $43.83 | $43.59 | $43.83 | $39.05 | 723,328 |
2020-01-13 | $43.52 | $43.74 | $43.41 | $43.74 | $38.97 | 499,978 |
2020-01-10 | $43.65 | $43.65 | $43.42 | $43.43 | $38.70 | 688,631 |
2020-01-09 | $43.56 | $43.60 | $43.38 | $43.56 | $38.81 | 391,679 |
2020-01-08 | $43.44 | $43.64 | $43.34 | $43.48 | $38.74 | 434,550 |
2020-01-07 | $43.50 | $43.50 | $43.26 | $43.41 | $38.68 | 475,240 |
2020-01-06 | $43.35 | $43.65 | $43.32 | $43.57 | $38.82 | 446,290 |
2020-01-03 | $43.32 | $43.60 | $43.30 | $43.48 | $38.74 | 514,603 |
2020-01-02 | $44.19 | $44.20 | $43.45 | $43.57 | $38.82 | 616,090 |
2019-12-31 | $43.78 | $44.05 | $43.74 | $44.03 | $39.23 | 368,830 |
2019-12-30 | $44.00 | $44.02 | $43.76 | $43.80 | $39.03 | 441,832 |
2019-12-27 | $44.05 | $44.05 | $43.91 | $43.98 | $39.19 | 466,313 |
2019-12-26 | $43.89 | $44.03 | $43.83 | $43.98 | $39.19 | 240,096 |
2019-12-24 | $43.90 | $43.93 | $43.82 | $43.89 | $39.11 | 215,037 |
2019-12-23 | $43.95 | $43.97 | $43.81 | $43.89 | $39.11 | 597,844 |
2019-12-20 | $43.95 | $44.17 | $43.91 | $44.03 | $39.09 | 961,091 |
2019-12-19 | $43.73 | $43.79 | $43.68 | $43.77 | $38.86 | 429,482 |
2019-12-18 | $43.61 | $43.76 | $43.58 | $43.71 | $38.81 | 444,309 |
2019-12-17 | $43.63 | $43.75 | $43.55 | $43.57 | $38.69 | 338,753 |
2019-12-16 | $43.56 | $43.63 | $43.45 | $43.61 | $38.72 | 420,718 |
2019-12-13 | $43.36 | $43.52 | $43.13 | $43.28 | $38.43 | 649,384 |
2019-12-12 | $43.10 | $43.58 | $43.08 | $43.37 | $38.51 | 698,173 |
2019-12-11 | $43.20 | $43.29 | $43.04 | $43.11 | $38.28 | 446,910 |
2019-12-10 | $43.26 | $43.28 | $43.10 | $43.15 | $38.31 | 422,925 |
2019-12-09 | $43.24 | $43.41 | $43.23 | $43.30 | $38.45 | 529,903 |
2019-12-06 | $43.14 | $43.40 | $43.11 | $43.32 | $38.46 | 366,866 |
2019-12-05 | $42.97 | $43.00 | $42.78 | $42.96 | $38.14 | 402,872 |
2019-12-04 | $42.70 | $43.08 | $42.68 | $42.92 | $38.11 | 366,911 |
2019-12-03 | $42.59 | $42.67 | $42.34 | $42.66 | $37.88 | 457,508 |
2019-12-02 | $43.14 | $43.14 | $42.79 | $42.83 | $38.03 | 445,834 |
2019-11-29 | $43.17 | $43.20 | $43.03 | $43.05 | $38.22 | 307,638 |
2019-11-27 | $43.11 | $43.22 | $43.04 | $43.22 | $38.37 | 400,444 |
2019-11-26 | $43.16 | $43.16 | $42.91 | $43.05 | $38.22 | 459,729 |
2019-11-25 | $42.99 | $43.15 | $42.96 | $43.12 | $38.29 | 420,295 |
2019-11-22 | $42.84 | $42.97 | $42.75 | $42.88 | $38.07 | 350,655 |
2019-11-21 | $42.77 | $42.80 | $42.55 | $42.70 | $37.91 | 320,457 |
2019-11-20 | $42.78 | $42.85 | $42.52 | $42.78 | $37.98 | 633,022 |
2019-11-19 | $43.17 | $43.17 | $42.86 | $42.86 | $38.06 | 431,781 |
2019-11-18 | $43.12 | $43.20 | $42.97 | $43.13 | $38.30 | 410,685 |
2019-11-15 | $43.12 | $43.28 | $43.06 | $43.28 | $38.29 | 366,622 |
2019-11-14 | $42.89 | $43.09 | $42.85 | $42.94 | $37.99 | 288,035 |
2019-11-13 | $42.87 | $43.02 | $42.77 | $42.89 | $37.95 | 482,696 |
2019-11-12 | $43.06 | $43.22 | $42.89 | $42.94 | $37.99 | 342,407 |
2019-11-11 | $43.07 | $43.09 | $42.99 | $43.02 | $38.06 | 335,813 |
2019-11-08 | $43.15 | $43.26 | $42.98 | $43.26 | $38.27 | 441,783 |
2019-11-07 | $43.44 | $43.49 | $43.18 | $43.25 | $38.26 | 602,250 |
2019-11-06 | $43.39 | $43.50 | $43.16 | $43.24 | $38.26 | 455,825 |
2019-11-05 | $43.41 | $43.56 | $43.24 | $43.34 | $38.34 | 453,515 |
2019-11-04 | $43.15 | $43.52 | $43.11 | $43.48 | $38.47 | 479,614 |
2019-11-01 | $42.60 | $43.01 | $42.60 | $43.01 | $38.05 | 559,596 |
2019-10-31 | $42.61 | $42.61 | $42.17 | $42.38 | $37.49 | 408,815 |
2019-10-30 | $42.68 | $42.68 | $42.38 | $42.59 | $37.68 | 363,031 |
2019-10-29 | $42.60 | $42.81 | $42.54 | $42.65 | $37.73 | 244,133 |
2019-10-28 | $42.76 | $42.85 | $42.59 | $42.60 | $37.69 | 647,283 |
2019-10-25 | $42.60 | $42.77 | $42.48 | $42.67 | $37.75 | 355,819 |
2019-10-24 | $43.04 | $43.04 | $42.59 | $42.75 | $37.82 | 311,580 |
2019-10-23 | $42.75 | $43.01 | $42.65 | $43.01 | $38.05 | 308,590 |
2019-10-22 | $42.55 | $42.92 | $42.36 | $42.80 | $37.87 | 363,214 |
2019-10-21 | $42.30 | $42.56 | $42.28 | $42.55 | $37.65 | 407,574 |
2019-10-18 | $41.99 | $42.38 | $41.99 | $42.32 | $37.31 | 414,889 |
2019-10-17 | $42.08 | $42.16 | $41.92 | $42.07 | $37.09 | 549,361 |
2019-10-16 | $42.08 | $42.22 | $41.94 | $42.00 | $37.03 | 569,304 |
2019-10-15 | $41.89 | $42.20 | $41.82 | $42.09 | $37.11 | 294,725 |
2019-10-14 | $41.80 | $41.90 | $41.65 | $41.82 | $36.87 | 278,003 |
2019-10-11 | $41.85 | $42.22 | $41.70 | $41.85 | $36.89 | 616,770 |
2019-10-10 | $41.19 | $41.57 | $41.19 | $41.50 | $36.59 | 517,129 |
2019-10-09 | $41.19 | $41.28 | $41.00 | $41.13 | $36.26 | 486,687 |
2019-10-08 | $41.45 | $41.45 | $40.94 | $40.96 | $36.11 | 854,871 |
2019-10-07 | $41.74 | $41.96 | $41.61 | $41.64 | $36.71 | 393,656 |
2019-10-04 | $41.54 | $41.84 | $41.41 | $41.81 | $36.86 | 411,566 |
2019-10-03 | $41.26 | $41.49 | $40.86 | $41.47 | $36.56 | 708,546 |
2019-10-02 | $41.82 | $41.83 | $41.23 | $41.34 | $36.44 | 596,493 |
2019-10-01 | $42.71 | $42.74 | $41.91 | $41.96 | $36.99 | 615,370 |
2019-09-30 | $42.64 | $42.74 | $42.60 | $42.63 | $37.58 | 386,156 |
2019-09-27 | $42.56 | $42.73 | $42.34 | $42.57 | $37.53 | 376,876 |
2019-09-26 | $42.44 | $42.53 | $42.20 | $42.45 | $37.42 | 378,832 |
2019-09-25 | $42.35 | $42.54 | $42.31 | $42.47 | $37.44 | 395,988 |
2019-09-24 | $42.65 | $42.65 | $42.16 | $42.29 | $37.28 | 524,863 |
2019-09-23 | $42.46 | $42.64 | $42.39 | $42.53 | $37.49 | 352,035 |
2019-09-20 | $42.83 | $43.02 | $42.68 | $42.77 | $37.57 | 723,070 |
2019-09-19 | $42.93 | $42.95 | $42.72 | $42.78 | $37.58 | 282,666 |
2019-09-18 | $42.85 | $42.87 | $42.59 | $42.85 | $37.64 | 312,058 |
2019-09-17 | $42.96 | $42.96 | $42.75 | $42.87 | $37.66 | 291,487 |
2019-09-16 | $42.92 | $43.01 | $42.79 | $42.98 | $37.75 | 353,612 |
2019-09-13 | $43.00 | $43.21 | $42.76 | $42.82 | $37.61 | 391,490 |
2019-09-12 | $43.06 | $43.06 | $42.69 | $42.93 | $37.71 | 1,119,449 |
2019-09-11 | $42.71 | $43.03 | $42.47 | $43.02 | $37.79 | 589,370 |
2019-09-10 | $42.18 | $42.70 | $42.18 | $42.70 | $37.51 | 474,862 |
2019-09-09 | $41.66 | $42.22 | $41.59 | $42.21 | $37.08 | 537,638 |
2019-09-06 | $41.37 | $41.55 | $41.28 | $41.52 | $36.47 | 364,938 |
2019-09-05 | $41.15 | $41.40 | $41.08 | $41.33 | $36.31 | 502,746 |
2019-09-04 | $40.82 | $40.95 | $40.74 | $40.94 | $35.96 | 777,497 |
2019-09-03 | $40.26 | $40.54 | $40.10 | $40.52 | $35.59 | 571,022 |
2019-08-30 | $40.55 | $40.71 | $40.41 | $40.51 | $35.59 | 494,204 |
2019-08-29 | $40.31 | $40.45 | $40.22 | $40.41 | $35.50 | 673,374 |
2019-08-28 | $39.60 | $40.05 | $39.57 | $40.02 | $35.15 | 698,196 |
2019-08-27 | $40.23 | $40.30 | $39.59 | $39.61 | $34.79 | 688,859 |
2019-08-26 | $40.01 | $40.06 | $39.82 | $39.99 | $35.13 | 573,216 |
2019-08-23 | $40.58 | $40.71 | $39.53 | $39.70 | $34.87 | 857,391 |
2019-08-22 | $40.66 | $40.81 | $40.46 | $40.70 | $35.75 | 503,104 |
2019-08-21 | $40.60 | $40.63 | $40.47 | $40.60 | $35.66 | 452,135 |
2019-08-20 | $40.77 | $40.77 | $40.34 | $40.35 | $35.44 | 408,043 |
2019-08-19 | $40.73 | $40.93 | $40.67 | $40.84 | $35.88 | 368,818 |
2019-08-16 | $40.10 | $40.63 | $40.10 | $40.58 | $35.51 | 440,316 |
2019-08-15 | $39.96 | $40.14 | $39.73 | $39.95 | $34.96 | 617,493 |
2019-08-14 | $40.38 | $40.38 | $39.82 | $39.84 | $34.87 | 792,855 |
2019-08-13 | $40.40 | $41.02 | $40.33 | $40.84 | $35.74 | 387,971 |
2019-08-12 | $40.74 | $40.78 | $40.32 | $40.46 | $35.41 | 545,209 |
2019-08-09 | $41.08 | $41.15 | $40.68 | $40.85 | $35.75 | 513,315 |
2019-08-08 | $40.69 | $41.15 | $40.56 | $41.15 | $36.01 | 786,948 |
2019-08-07 | $40.27 | $40.66 | $39.83 | $40.53 | $35.47 | 1,039,451 |
2019-08-06 | $40.65 | $40.71 | $40.15 | $40.59 | $35.52 | 701,538 |
2019-08-05 | $41.15 | $41.18 | $40.12 | $40.49 | $35.44 | 945,446 |
2019-08-02 | $41.68 | $41.80 | $41.48 | $41.60 | $36.41 | 544,496 |
2019-08-01 | $42.08 | $42.35 | $41.70 | $41.73 | $36.52 | 785,671 |
2019-07-31 | $42.27 | $42.38 | $41.66 | $41.96 | $36.72 | 514,804 |
2019-07-30 | $42.14 | $42.32 | $42.02 | $42.31 | $37.03 | 349,836 |
2019-07-29 | $42.36 | $42.42 | $42.23 | $42.28 | $37.00 | 991,146 |
2019-07-26 | $42.26 | $42.39 | $42.14 | $42.36 | $37.07 | 336,092 |
2019-07-25 | $42.34 | $42.39 | $42.11 | $42.20 | $36.93 | 288,546 |
2019-07-24 | $42.21 | $42.43 | $42.15 | $42.43 | $37.13 | 361,660 |
2019-07-23 | $41.96 | $42.21 | $41.91 | $42.20 | $36.93 | 604,306 |
2019-07-22 | $42.08 | $42.08 | $41.80 | $41.85 | $36.63 | 295,852 |
2019-07-19 | $42.47 | $42.50 | $42.14 | $42.17 | $36.77 | 510,251 |
2019-07-18 | $42.08 | $42.48 | $42.04 | $42.42 | $36.99 | 328,728 |
2019-07-17 | $42.48 | $42.48 | $42.10 | $42.10 | $36.71 | 281,262 |
2019-07-16 | $42.53 | $42.54 | $42.36 | $42.43 | $37.00 | 321,159 |
2019-07-15 | $42.63 | $42.67 | $42.50 | $42.56 | $37.11 | 272,535 |
2019-07-12 | $42.49 | $42.64 | $42.45 | $42.62 | $37.17 | 373,674 |
2019-07-11 | $42.64 | $42.65 | $42.22 | $42.39 | $36.96 | 352,868 |
2019-07-10 | $42.67 | $42.75 | $42.57 | $42.65 | $37.19 | 311,135 |
2019-07-09 | $42.46 | $42.55 | $42.36 | $42.50 | $37.06 | 525,047 |
2019-07-08 | $42.61 | $42.75 | $42.52 | $42.58 | $37.13 | 282,099 |
2019-07-05 | $42.60 | $42.71 | $42.28 | $42.66 | $37.20 | 258,155 |
2019-07-03 | $42.41 | $42.77 | $42.41 | $42.74 | $37.27 | 308,546 |
2019-07-02 | $42.06 | $42.31 | $42.00 | $42.31 | $36.90 | 405,480 |
2019-07-01 | $42.40 | $42.43 | $41.86 | $42.04 | $36.66 | 439,073 |
2019-06-28 | $41.85 | $42.11 | $41.85 | $42.11 | $36.72 | 836,270 |
2019-06-27 | $41.58 | $41.81 | $41.58 | $41.76 | $36.42 | 387,891 |
2019-06-26 | $41.79 | $41.80 | $41.43 | $41.43 | $36.13 | 464,744 |
2019-06-25 | $42.10 | $42.10 | $41.78 | $41.80 | $36.45 | 342,421 |
2019-06-24 | $42.35 | $42.39 | $42.05 | $42.05 | $36.67 | 285,333 |
2019-06-21 | $42.53 | $42.56 | $42.33 | $42.47 | $36.90 | 314,903 |
2019-06-20 | $42.48 | $42.61 | $42.29 | $42.56 | $36.98 | 461,253 |
2019-06-19 | $42.09 | $42.24 | $41.94 | $42.15 | $36.62 | 401,865 |
2019-06-18 | $42.10 | $42.25 | $41.97 | $42.08 | $36.56 | 433,764 |
2019-06-17 | $41.92 | $42.01 | $41.88 | $41.94 | $36.44 | 218,700 |
2019-06-14 | $41.89 | $42.00 | $41.80 | $41.92 | $36.42 | 741,911 |
2019-06-13 | $41.71 | $41.91 | $41.70 | $41.91 | $36.41 | 331,087 |
2019-06-12 | $41.55 | $41.67 | $41.51 | $41.55 | $36.10 | 345,575 |
2019-06-11 | $41.57 | $41.67 | $41.44 | $41.56 | $36.11 | 411,646 |
2019-06-10 | $41.66 | $41.69 | $41.28 | $41.36 | $35.94 | 512,234 |
2019-06-07 | $41.54 | $41.72 | $41.47 | $41.48 | $36.04 | 394,826 |
2019-06-06 | $41.27 | $41.48 | $41.17 | $41.41 | $35.98 | 387,092 |
2019-06-05 | $41.14 | $41.20 | $40.84 | $41.20 | $35.80 | 508,145 |
2019-06-04 | $40.69 | $40.99 | $40.54 | $40.99 | $35.61 | 529,399 |
2019-06-03 | $39.97 | $40.43 | $39.96 | $40.40 | $35.10 | 692,767 |
2019-05-31 | $40.03 | $40.04 | $39.81 | $39.89 | $34.66 | 829,105 |
2019-05-30 | $40.50 | $40.62 | $40.23 | $40.34 | $35.05 | 408,712 |
2019-05-29 | $40.63 | $40.63 | $40.26 | $40.42 | $35.12 | 789,124 |
2019-05-28 | $41.59 | $41.60 | $40.79 | $40.79 | $35.44 | 498,384 |
2019-05-24 | $41.71 | $41.76 | $41.46 | $41.58 | $36.13 | 323,319 |
2019-05-23 | $41.55 | $41.56 | $41.28 | $41.52 | $36.07 | 541,809 |
2019-05-22 | $41.91 | $41.93 | $41.71 | $41.77 | $36.29 | 394,134 |
2019-05-21 | $41.85 | $42.08 | $41.81 | $42.02 | $36.51 | 491,311 |
2019-05-20 | $41.84 | $41.94 | $41.55 | $41.66 | $36.20 | 508,022 |
2019-05-17 | $41.91 | $42.27 | $41.85 | $42.00 | $36.36 | 515,316 |
2019-05-16 | $42.04 | $42.35 | $42.02 | $42.17 | $36.51 | 397,008 |
2019-05-15 | $41.67 | $42.05 | $41.55 | $41.97 | $36.33 | 686,941 |
2019-05-14 | $41.62 | $42.04 | $41.59 | $41.85 | $36.23 | 780,841 |
2019-05-13 | $41.64 | $41.72 | $41.34 | $41.51 | $35.94 | 991,518 |
2019-05-10 | $41.62 | $42.19 | $41.35 | $42.15 | $36.49 | 623,191 |
2019-05-09 | $41.60 | $41.79 | $41.34 | $41.71 | $36.11 | 757,250 |
2019-05-08 | $41.97 | $42.07 | $41.79 | $41.80 | $36.19 | 651,018 |
2019-05-07 | $42.26 | $42.28 | $41.76 | $42.03 | $36.39 | 708,552 |
2019-05-06 | $42.24 | $42.58 | $42.23 | $42.47 | $36.77 | 614,922 |
2019-05-03 | $42.43 | $42.74 | $42.41 | $42.65 | $36.92 | 520,046 |
2019-05-02 | $42.28 | $42.46 | $42.09 | $42.27 | $36.59 | 575,970 |
2019-05-01 | $42.69 | $42.74 | $42.30 | $42.30 | $36.62 | 552,515 |
2019-04-30 | $42.51 | $42.69 | $42.29 | $42.65 | $36.92 | 759,166 |
2019-04-29 | $42.62 | $42.68 | $42.47 | $42.47 | $36.77 | 345,075 |
2019-04-26 | $42.32 | $42.61 | $42.32 | $42.61 | $36.89 | 562,440 |
2019-04-25 | $42.30 | $42.34 | $42.03 | $42.13 | $36.47 | 515,538 |
2019-04-24 | $42.54 | $42.64 | $42.39 | $42.53 | $36.82 | 958,349 |
2019-04-23 | $42.38 | $42.66 | $42.28 | $42.62 | $36.90 | 409,486 |
2019-04-22 | $42.50 | $42.50 | $42.19 | $42.32 | $36.64 | 584,382 |
2019-04-18 | $42.79 | $42.79 | $42.57 | $42.62 | $36.77 | 428,844 |
2019-04-17 | $43.02 | $43.02 | $42.69 | $42.69 | $36.83 | 466,772 |
2019-04-16 | $43.21 | $43.22 | $42.77 | $42.92 | $37.03 | 1,130,061 |
2019-04-15 | $43.34 | $43.42 | $43.07 | $43.11 | $37.19 | 483,892 |
2019-04-12 | $43.22 | $43.31 | $43.07 | $43.31 | $37.36 | 453,568 |
2019-04-11 | $43.09 | $43.22 | $42.94 | $43.10 | $37.18 | 454,526 |
2019-04-10 | $42.94 | $43.04 | $42.87 | $43.02 | $37.11 | 494,380 |
2019-04-09 | $43.04 | $43.04 | $42.75 | $42.83 | $36.95 | 616,021 |
2019-04-08 | $43.15 | $43.21 | $43.03 | $43.11 | $37.19 | 397,585 |
2019-04-05 | $42.89 | $43.20 | $42.78 | $43.20 | $37.27 | 521,898 |
2019-04-04 | $42.77 | $42.82 | $42.67 | $42.81 | $36.93 | 537,234 |
2019-04-03 | $42.96 | $42.98 | $42.62 | $42.73 | $36.86 | 648,559 |
2019-04-02 | $42.84 | $42.87 | $42.67 | $42.84 | $36.96 | 914,606 |
2019-04-01 | $42.64 | $42.86 | $42.54 | $42.83 | $36.95 | 1,363,805 |
2019-03-29 | $42.57 | $42.57 | $42.34 | $42.46 | $36.63 | 841,307 |
2019-03-28 | $42.32 | $42.42 | $42.10 | $42.40 | $36.58 | 669,784 |
2019-03-27 | $42.47 | $42.56 | $42.08 | $42.24 | $36.44 | 961,353 |
2019-03-26 | $42.18 | $42.50 | $42.18 | $42.49 | $36.66 | 775,911 |
2019-03-25 | $41.97 | $42.13 | $41.75 | $41.99 | $36.22 | 845,590 |
2019-03-22 | $42.40 | $42.47 | $41.98 | $41.99 | $36.22 | 1,117,910 |
2019-03-21 | $41.89 | $42.60 | $41.85 | $42.55 | $36.71 | 787,598 |
2019-03-20 | $42.13 | $42.28 | $41.90 | $41.96 | $36.20 | 1,009,632 |
2019-03-19 | $42.53 | $42.56 | $42.00 | $42.12 | $36.34 | 687,773 |
2019-03-18 | $42.35 | $42.46 | $42.21 | $42.42 | $36.60 | 520,109 |
2019-03-15 | $42.50 | $42.55 | $42.31 | $42.40 | $36.46 | 3,161,936 |
2019-03-14 | $42.46 | $42.50 | $42.30 | $42.45 | $36.50 | 3,037,485 |
2019-03-13 | $42.35 | $42.48 | $42.31 | $42.43 | $36.48 | 728,711 |
2019-03-12 | $42.17 | $42.38 | $42.17 | $42.25 | $36.33 | 1,188,340 |
2019-03-11 | $41.72 | $42.13 | $41.72 | $42.13 | $36.22 | 769,057 |
2019-03-08 | $41.42 | $41.57 | $41.31 | $41.55 | $35.72 | 933,004 |
2019-03-07 | $41.89 | $41.93 | $41.53 | $41.60 | $35.77 | 945,543 |
2019-03-06 | $42.08 | $42.08 | $41.83 | $41.87 | $36.00 | 479,183 |
2019-03-05 | $42.10 | $42.14 | $41.90 | $42.06 | $36.16 | 358,641 |
2019-03-04 | $42.30 | $42.33 | $41.65 | $42.10 | $36.20 | 765,027 |
2019-03-01 | $42.18 | $42.22 | $41.76 | $42.18 | $36.27 | 541,972 |
2019-02-28 | $42.03 | $42.13 | $41.82 | $41.98 | $36.09 | 680,268 |
2019-02-27 | $41.95 | $42.04 | $41.85 | $42.00 | $36.11 | 473,179 |
2019-02-26 | $42.16 | $42.23 | $41.97 | $41.98 | $36.09 | 512,435 |
2019-02-25 | $42.39 | $42.44 | $42.11 | $42.16 | $36.25 | 625,986 |
2019-02-22 | $42.14 | $42.31 | $42.04 | $42.28 | $36.35 | 552,978 |
2019-02-21 | $42.31 | $42.37 | $42.13 | $42.29 | $36.36 | 442,673 |
2019-02-20 | $42.10 | $42.47 | $42.08 | $42.39 | $36.45 | 500,558 |
2019-02-19 | $41.78 | $42.17 | $41.75 | $42.09 | $36.19 | 766,052 |
2019-02-15 | $41.81 | $42.00 | $41.81 | $42.00 | $35.99 | 550,716 |
2019-02-14 | $41.58 | $41.79 | $41.43 | $41.55 | $35.60 | 780,225 |
2019-02-13 | $41.63 | $41.76 | $41.56 | $41.66 | $35.70 | 653,013 |
2019-02-12 | $41.46 | $41.60 | $41.39 | $41.53 | $35.59 | 565,804 |
2019-02-11 | $41.30 | $41.30 | $41.12 | $41.26 | $35.36 | 538,548 |
2019-02-08 | $41.08 | $41.23 | $40.78 | $41.23 | $35.33 | 544,016 |
2019-02-07 | $41.28 | $41.35 | $40.93 | $41.21 | $35.31 | 724,382 |
2019-02-06 | $41.53 | $41.60 | $41.39 | $41.46 | $35.53 | 671,466 |
2019-02-05 | $41.50 | $41.63 | $41.35 | $41.61 | $35.66 | 699,821 |
2019-02-04 | $41.30 | $41.46 | $41.01 | $41.46 | $35.53 | 764,362 |
2019-02-01 | $41.48 | $41.56 | $41.14 | $41.39 | $35.47 | 674,919 |
2019-01-31 | $40.81 | $41.44 | $40.67 | $41.38 | $35.46 | 783,952 |
2019-01-30 | $40.57 | $40.94 | $40.45 | $40.78 | $34.94 | 872,479 |
2019-01-29 | $40.46 | $40.61 | $40.40 | $40.58 | $34.77 | 584,302 |
2019-01-28 | $40.27 | $40.43 | $40.13 | $40.39 | $34.61 | 769,707 |
2019-01-25 | $40.44 | $40.63 | $40.38 | $40.46 | $34.67 | 824,781 |
2019-01-24 | $40.20 | $40.30 | $39.97 | $40.25 | $34.49 | 657,613 |
2019-01-23 | $40.25 | $40.30 | $39.97 | $40.29 | $34.52 | 860,532 |
2019-01-22 | $40.31 | $40.34 | $39.86 | $40.09 | $34.35 | 855,920 |
2019-01-18 | $40.31 | $40.57 | $40.26 | $40.49 | $34.58 | 1,212,391 |
2019-01-17 | $39.74 | $40.17 | $39.74 | $40.10 | $34.25 | 919,546 |
2019-01-16 | $39.82 | $39.97 | $39.76 | $39.86 | $34.04 | 964,290 |
2019-01-15 | $39.57 | $39.88 | $39.55 | $39.84 | $34.02 | 619,371 |
2019-01-14 | $39.53 | $39.61 | $39.37 | $39.54 | $33.77 | 548,192 |
2019-01-11 | $39.59 | $39.75 | $39.44 | $39.74 | $33.94 | 685,627 |
2019-01-10 | $39.24 | $39.70 | $39.20 | $39.68 | $33.89 | 768,239 |
2019-01-09 | $39.47 | $39.47 | $39.17 | $39.34 | $33.60 | 873,662 |
2019-01-08 | $39.22 | $39.40 | $39.06 | $39.37 | $33.62 | 633,400 |
2019-01-07 | $38.76 | $39.18 | $38.57 | $38.94 | $33.26 | 656,631 |
2019-01-04 | $38.20 | $38.80 | $38.13 | $38.77 | $33.11 | 1,081,428 |
2019-01-03 | $37.95 | $38.29 | $37.77 | $37.85 | $32.32 | 1,194,559 |
2019-01-02 | $37.83 | $38.12 | $37.52 | $38.00 | $32.45 | 984,444 |
2018-12-31 | $38.13 | $38.20 | $37.72 | $38.20 | $32.62 | 1,487,213 |
2018-12-28 | $38.24 | $38.43 | $37.86 | $38.02 | $32.47 | 1,391,050 |
2018-12-27 | $37.44 | $38.09 | $36.86 | $38.09 | $32.53 | 1,422,148 |
2018-12-26 | $36.61 | $37.78 | $36.16 | $37.78 | $32.26 | 2,316,152 |
2018-12-24 | $37.66 | $37.79 | $36.51 | $36.52 | $31.19 | 1,576,083 |
2018-12-21 | $38.40 | $39.21 | $37.95 | $37.97 | $32.30 | 1,624,534 |
2018-12-20 | $38.64 | $38.89 | $38.02 | $38.40 | $32.66 | 1,257,052 |
2018-12-19 | $39.12 | $39.64 | $38.55 | $38.72 | $32.93 | 1,192,575 |
2018-12-18 | $39.46 | $39.63 | $38.83 | $39.00 | $33.17 | 737,759 |
2018-12-17 | $40.21 | $40.26 | $39.10 | $39.28 | $33.41 | 862,379 |
2018-12-14 | $40.31 | $40.45 | $40.09 | $40.23 | $34.22 | 793,899 |
2018-12-13 | $40.41 | $40.66 | $40.37 | $40.49 | $34.44 | 645,487 |
2018-12-12 | $40.81 | $40.87 | $40.32 | $40.33 | $34.30 | 457,597 |
2018-12-11 | $40.73 | $40.85 | $40.31 | $40.45 | $34.41 | 381,024 |
2018-12-10 | $40.64 | $40.69 | $39.72 | $40.41 | $34.37 | 817,520 |
2018-12-07 | $40.97 | $41.16 | $40.49 | $40.64 | $34.57 | 694,317 |
2018-12-06 | $40.67 | $40.95 | $39.96 | $40.93 | $34.81 | 1,229,091 |
2018-12-04 | $41.75 | $41.83 | $40.90 | $40.97 | $34.85 | 655,629 |
2018-12-03 | $41.82 | $41.82 | $41.37 | $41.72 | $35.49 | 560,772 |
2018-11-30 | $41.12 | $41.51 | $41.12 | $41.45 | $35.26 | 520,747 |
2018-11-29 | $41.06 | $41.30 | $40.95 | $41.12 | $34.98 | 355,998 |
2018-11-28 | $40.86 | $41.13 | $40.62 | $41.13 | $34.98 | 615,772 |
2018-11-27 | $40.53 | $40.82 | $40.43 | $40.82 | $34.72 | 384,945 |
2018-11-26 | $40.47 | $40.66 | $40.39 | $40.58 | $34.52 | 283,993 |
2018-11-23 | $40.28 | $40.44 | $40.12 | $40.24 | $34.23 | 174,007 |
2018-11-21 | $40.58 | $40.76 | $40.43 | $40.45 | $34.41 | 1,092,832 |
2018-11-20 | $41.01 | $41.15 | $40.52 | $40.58 | $34.52 | 440,273 |
2018-11-19 | $41.01 | $41.24 | $40.87 | $41.09 | $34.95 | 387,914 |
2018-11-16 | $40.91 | $41.27 | $40.91 | $41.17 | $34.90 | 417,613 |
2018-11-15 | $40.69 | $40.90 | $40.38 | $40.83 | $34.61 | 669,188 |
2018-11-14 | $41.21 | $41.32 | $40.71 | $40.92 | $34.69 | 377,332 |
2018-11-13 | $41.17 | $41.36 | $40.96 | $41.06 | $34.81 | 549,728 |
2018-11-12 | $41.29 | $41.56 | $41.07 | $41.12 | $34.86 | 372,123 |
2018-11-09 | $41.43 | $41.53 | $41.22 | $41.38 | $35.08 | 277,387 |
2018-11-08 | $41.45 | $41.58 | $41.32 | $41.49 | $35.17 | 278,702 |
2018-11-07 | $41.39 | $41.57 | $41.05 | $41.54 | $35.22 | 485,274 |
2018-11-06 | $40.82 | $41.17 | $40.78 | $41.15 | $34.88 | 709,752 |
2018-11-05 | $40.30 | $40.90 | $40.30 | $40.84 | $34.62 | 300,685 |
2018-11-02 | $40.65 | $40.70 | $39.93 | $40.23 | $34.10 | 505,713 |
2018-11-01 | $40.36 | $40.53 | $40.25 | $40.50 | $34.33 | 504,833 |
2018-10-31 | $40.53 | $40.60 | $40.04 | $40.25 | $34.12 | 521,616 |
2018-10-30 | $39.90 | $40.51 | $39.90 | $40.48 | $34.32 | 648,309 |
2018-10-29 | $39.77 | $40.22 | $39.52 | $39.85 | $33.78 | 895,739 |
2018-10-26 | $40.00 | $40.06 | $39.27 | $39.47 | $33.46 | 700,307 |
2018-10-25 | $40.05 | $40.38 | $39.84 | $40.18 | $34.06 | 492,066 |
2018-10-24 | $40.25 | $40.48 | $39.90 | $39.95 | $33.87 | 404,974 |
2018-10-23 | $40.09 | $40.46 | $39.88 | $40.26 | $34.13 | 714,257 |
2018-10-22 | $40.86 | $40.91 | $40.32 | $40.32 | $34.18 | 615,977 |
2018-10-19 | $40.57 | $41.03 | $40.57 | $40.94 | $34.59 | 317,959 |
2018-10-18 | $40.70 | $40.98 | $40.38 | $40.52 | $34.23 | 570,282 |
2018-10-17 | $40.65 | $40.84 | $40.39 | $40.69 | $34.38 | 323,916 |
2018-10-16 | $40.31 | $40.76 | $40.20 | $40.71 | $34.39 | 339,194 |
2018-10-15 | $40.05 | $40.52 | $40.05 | $40.22 | $33.98 | 330,637 |
2018-10-12 | $40.26 | $40.35 | $39.67 | $40.05 | $33.84 | 558,371 |
2018-10-11 | $41.07 | $41.13 | $39.86 | $40.02 | $33.81 | 1,166,670 |
2018-10-10 | $41.70 | $41.84 | $41.11 | $41.13 | $34.75 | 579,767 |
2018-10-09 | $41.83 | $41.89 | $41.67 | $41.73 | $35.26 | 312,607 |
2018-10-08 | $41.50 | $41.96 | $41.50 | $41.87 | $35.37 | 360,831 |
2018-10-05 | $41.50 | $41.64 | $41.47 | $41.55 | $35.10 | 191,486 |
2018-10-04 | $41.34 | $41.50 | $41.20 | $41.48 | $35.04 | 342,591 |
2018-10-03 | $41.68 | $41.76 | $41.31 | $41.40 | $34.98 | 304,489 |
2018-10-02 | $41.47 | $41.69 | $41.46 | $41.60 | $35.15 | 311,941 |
2018-10-01 | $41.50 | $41.58 | $41.37 | $41.44 | $35.01 | 367,436 |
2018-09-28 | $41.14 | $41.41 | $41.13 | $41.41 | $34.99 | 242,497 |
2018-09-27 | $41.13 | $41.38 | $41.07 | $41.15 | $34.77 | 181,477 |
2018-09-26 | $41.42 | $41.50 | $41.09 | $41.12 | $34.74 | 302,092 |
2018-09-25 | $41.66 | $41.76 | $41.35 | $41.38 | $34.96 | 340,063 |
2018-09-24 | $42.24 | $42.24 | $41.58 | $41.61 | $35.15 | 296,757 |
2018-09-21 | $42.34 | $42.40 | $42.21 | $42.34 | $35.65 | 186,238 |
2018-09-20 | $42.09 | $42.25 | $41.99 | $42.21 | $35.54 | 175,697 |
2018-09-19 | $42.10 | $42.22 | $41.94 | $41.95 | $35.32 | 208,700 |
2018-09-18 | $42.22 | $42.22 | $42.00 | $42.08 | $35.43 | 575,143 |
2018-09-17 | $42.10 | $42.34 | $42.04 | $42.25 | $35.58 | 248,075 |
2018-09-14 | $42.08 | $42.10 | $41.79 | $42.10 | $35.45 | 197,199 |
2018-09-13 | $42.04 | $42.12 | $41.88 | $42.06 | $35.42 | 380,087 |
2018-09-12 | $41.81 | $42.10 | $41.74 | $41.98 | $35.35 | 258,777 |
2018-09-11 | $41.80 | $41.89 | $41.68 | $41.78 | $35.18 | 203,347 |
2018-09-10 | $41.89 | $42.15 | $41.86 | $41.89 | $35.27 | 250,948 |
2018-09-07 | $41.93 | $41.93 | $41.65 | $41.70 | $35.11 | 649,035 |
2018-09-06 | $42.02 | $42.13 | $41.95 | $42.08 | $35.43 | 215,009 |
2018-09-05 | $41.57 | $42.04 | $41.46 | $42.03 | $35.39 | 290,165 |
2018-09-04 | $41.65 | $41.74 | $41.48 | $41.55 | $34.99 | 244,780 |
2018-08-31 | $41.74 | $41.84 | $41.51 | $41.69 | $35.10 | 310,730 |
2018-08-30 | $41.96 | $41.97 | $41.67 | $41.75 | $35.15 | 268,395 |
2018-08-29 | $41.99 | $42.07 | $41.87 | $41.98 | $35.35 | 313,865 |
2018-08-28 | $41.99 | $42.02 | $41.89 | $41.99 | $35.36 | 400,510 |
2018-08-27 | $41.91 | $42.03 | $41.83 | $41.99 | $35.36 | 216,210 |
2018-08-24 | $41.82 | $41.89 | $41.69 | $41.88 | $35.26 | 179,433 |
2018-08-23 | $41.93 | $41.95 | $41.73 | $41.76 | $35.16 | 208,215 |
2018-08-22 | $42.16 | $42.16 | $41.93 | $41.97 | $35.34 | 207,461 |
2018-08-21 | $42.32 | $42.32 | $42.15 | $42.18 | $35.52 | 223,098 |
2018-08-20 | $42.28 | $42.37 | $42.25 | $42.28 | $35.60 | 187,801 |
2018-08-17 | $41.97 | $42.38 | $41.97 | $42.36 | $35.55 | 262,572 |
2018-08-16 | $41.62 | $42.05 | $41.62 | $42.05 | $35.29 | 228,750 |
2018-08-15 | $41.33 | $41.56 | $41.22 | $41.53 | $34.86 | 326,375 |
2018-08-14 | $41.30 | $41.49 | $41.30 | $41.46 | $34.80 | 492,466 |
2018-08-13 | $41.38 | $41.38 | $41.10 | $41.18 | $34.56 | 290,331 |
2018-08-10 | $41.62 | $41.62 | $41.31 | $41.34 | $34.70 | 284,585 |
2018-08-09 | $41.80 | $41.85 | $41.70 | $41.75 | $35.04 | 470,256 |
2018-08-08 | $41.96 | $41.96 | $41.74 | $41.79 | $35.07 | 205,688 |
2018-08-07 | $42.03 | $42.07 | $41.93 | $42.02 | $35.27 | 193,178 |
2018-08-06 | $41.98 | $42.09 | $41.92 | $41.98 | $35.23 | 210,404 |
2018-08-03 | $41.54 | $42.01 | $41.54 | $42.01 | $35.26 | 275,541 |
2018-08-02 | $41.35 | $41.55 | $41.28 | $41.52 | $34.85 | 816,325 |
2018-08-01 | $41.57 | $41.59 | $41.29 | $41.44 | $34.78 | 454,203 |
2018-07-31 | $41.40 | $41.69 | $41.33 | $41.66 | $34.97 | 252,330 |
2018-07-30 | $41.18 | $41.33 | $41.13 | $41.25 | $34.62 | 334,334 |
2018-07-27 | $41.42 | $41.42 | $41.04 | $41.16 | $34.55 | 281,011 |
2018-07-26 | $41.34 | $41.55 | $41.30 | $41.42 | $34.76 | 207,601 |
2018-07-25 | $40.99 | $41.32 | $40.99 | $41.31 | $34.67 | 266,373 |
2018-07-24 | $41.00 | $41.10 | $40.77 | $41.10 | $34.50 | 233,323 |
2018-07-23 | $41.04 | $41.04 | $40.82 | $40.95 | $34.37 | 211,882 |
2018-07-20 | $41.27 | $41.27 | $41.03 | $41.14 | $34.41 | 166,555 |
2018-07-19 | $41.06 | $41.46 | $41.06 | $41.34 | $34.58 | 220,136 |
2018-07-18 | $41.18 | $41.22 | $41.02 | $41.11 | $34.39 | 212,329 |
2018-07-17 | $41.30 | $41.40 | $41.27 | $41.27 | $34.52 | 159,297 |
2018-07-16 | $41.41 | $41.45 | $41.22 | $41.33 | $34.57 | 260,889 |
2018-07-13 | $41.55 | $41.61 | $41.39 | $41.49 | $34.71 | 194,830 |
2018-07-12 | $41.50 | $41.61 | $41.43 | $41.56 | $34.77 | 246,493 |
2018-07-11 | $41.54 | $41.63 | $41.41 | $41.43 | $34.66 | 249,276 |
2018-07-10 | $41.42 | $41.69 | $41.36 | $41.66 | $34.85 | 310,888 |
2018-07-09 | $41.68 | $41.74 | $41.31 | $41.35 | $34.59 | 337,372 |
2018-07-06 | $41.38 | $41.67 | $41.38 | $41.62 | $34.82 | 280,283 |
2018-07-05 | $41.15 | $41.42 | $40.96 | $41.42 | $34.65 | 463,381 |
2018-07-03 | $40.91 | $41.23 | $40.87 | $41.00 | $34.30 | 253,236 |
2018-07-02 | $40.79 | $40.88 | $40.51 | $40.79 | $34.12 | 284,129 |
2018-06-29 | $41.05 | $41.27 | $40.93 | $41.04 | $34.33 | 276,104 |
2018-06-28 | $40.82 | $41.10 | $40.82 | $41.05 | $34.34 | 305,490 |
2018-06-27 | $40.87 | $41.13 | $40.79 | $40.79 | $34.12 | 289,151 |
2018-06-26 | $40.81 | $40.98 | $40.73 | $40.85 | $34.17 | 189,648 |
2018-06-25 | $40.77 | $40.83 | $40.51 | $40.74 | $34.08 | 487,245 |
2018-06-22 | $40.66 | $40.87 | $40.65 | $40.82 | $34.15 | 482,672 |
2018-06-21 | $40.55 | $40.61 | $40.37 | $40.45 | $33.84 | 578,005 |
2018-06-20 | $40.54 | $40.64 | $40.42 | $40.58 | $33.95 | 297,797 |
2018-06-19 | $40.24 | $40.52 | $40.21 | $40.47 | $33.85 | 206,696 |
2018-06-18 | $40.49 | $40.53 | $40.36 | $40.45 | $33.84 | 179,149 |
2018-06-15 | $40.63 | $40.78 | $40.52 | $40.75 | $33.97 | 223,966 |
2018-06-14 | $40.64 | $40.77 | $40.60 | $40.71 | $33.94 | 281,947 |
2018-06-13 | $40.87 | $40.93 | $40.53 | $40.53 | $33.79 | 351,027 |
2018-06-12 | $40.85 | $41.03 | $40.83 | $40.93 | $34.12 | 287,653 |
2018-06-11 | $40.76 | $40.89 | $40.72 | $40.85 | $34.06 | 358,381 |
2018-06-08 | $40.60 | $40.76 | $40.57 | $40.73 | $33.96 | 400,569 |
2018-06-07 | $40.41 | $40.74 | $40.39 | $40.57 | $33.82 | 412,855 |
2018-06-06 | $40.47 | $40.48 | $40.22 | $40.42 | $33.70 | 345,081 |
2018-06-05 | $40.51 | $40.57 | $40.41 | $40.48 | $33.75 | 261,935 |
2018-06-04 | $40.45 | $40.66 | $40.38 | $40.49 | $33.76 | 314,117 |
2018-06-01 | $40.35 | $40.46 | $40.26 | $40.38 | $33.67 | 256,022 |
2018-05-31 | $40.36 | $40.37 | $40.09 | $40.21 | $33.52 | 363,843 |
2018-05-30 | $39.92 | $40.43 | $39.86 | $40.37 | $33.66 | 378,144 |
2018-05-29 | $39.91 | $40.02 | $39.69 | $39.81 | $33.19 | 429,868 |
2018-05-25 | $40.11 | $40.15 | $39.98 | $40.09 | $33.42 | 256,138 |
2018-05-24 | $40.05 | $40.19 | $39.94 | $40.19 | $33.51 | 449,121 |
2018-05-23 | $39.92 | $40.11 | $39.89 | $40.09 | $33.42 | 218,589 |
2018-05-22 | $40.00 | $40.18 | $39.94 | $39.99 | $33.34 | 324,862 |
2018-05-21 | $39.76 | $40.01 | $39.66 | $39.98 | $33.33 | 346,835 |
2018-05-18 | $39.80 | $39.88 | $39.66 | $39.72 | $33.00 | 298,962 |
2018-05-17 | $39.93 | $40.02 | $39.79 | $39.83 | $33.09 | 268,214 |
2018-05-16 | $39.86 | $40.02 | $39.78 | $39.98 | $33.22 | 414,651 |
2018-05-15 | $39.93 | $39.93 | $39.68 | $39.80 | $33.07 | 494,662 |
2018-05-14 | $40.19 | $40.26 | $39.99 | $40.11 | $33.33 | 681,105 |
2018-05-11 | $40.18 | $40.25 | $40.11 | $40.17 | $33.38 | 498,513 |
2018-05-10 | $39.85 | $40.13 | $39.83 | $40.12 | $33.34 | 450,295 |
2018-05-09 | $39.48 | $39.71 | $39.48 | $39.67 | $32.96 | 263,829 |
2018-05-08 | $39.65 | $39.65 | $39.22 | $39.39 | $32.73 | 410,262 |
2018-05-07 | $39.82 | $39.92 | $39.68 | $39.77 | $33.04 | 326,129 |
2018-05-04 | $39.27 | $39.88 | $39.26 | $39.78 | $33.05 | 411,450 |
2018-05-03 | $39.30 | $39.42 | $38.96 | $39.32 | $32.67 | 373,524 |
2018-05-02 | $39.46 | $39.54 | $39.21 | $39.28 | $32.64 | 594,968 |
2018-05-01 | $39.54 | $39.58 | $39.29 | $39.52 | $32.84 | 567,058 |
2018-04-30 | $40.03 | $40.06 | $39.59 | $39.59 | $32.89 | 297,082 |
2018-04-27 | $39.52 | $40.04 | $39.52 | $39.94 | $33.19 | 373,487 |
2018-04-26 | $39.37 | $39.62 | $39.20 | $39.54 | $32.85 | 494,189 |
2018-04-25 | $39.17 | $39.31 | $38.98 | $39.30 | $32.65 | 609,370 |
2018-04-24 | $39.40 | $39.55 | $39.04 | $39.23 | $32.60 | 373,967 |
2018-04-23 | $39.22 | $39.32 | $39.10 | $39.24 | $32.60 | 386,696 |
2018-04-20 | $39.73 | $39.83 | $39.24 | $39.33 | $32.56 | 277,247 |
2018-04-19 | $39.99 | $40.01 | $39.47 | $39.66 | $32.84 | 389,740 |
2018-04-18 | $40.29 | $40.36 | $40.12 | $40.12 | $33.22 | 496,639 |
2018-04-17 | $40.10 | $40.37 | $39.99 | $40.27 | $33.34 | 463,090 |
2018-04-16 | $39.72 | $40.04 | $39.71 | $39.99 | $33.11 | 464,152 |
2018-04-13 | $39.57 | $39.69 | $39.45 | $39.59 | $32.78 | 548,807 |
2018-04-12 | $39.68 | $39.79 | $39.31 | $39.41 | $32.63 | 1,238,335 |
2018-04-11 | $39.49 | $39.73 | $39.47 | $39.55 | $32.74 | 336,768 |
2018-04-10 | $39.65 | $39.79 | $39.47 | $39.64 | $32.82 | 587,197 |
2018-04-09 | $39.45 | $39.75 | $39.26 | $39.34 | $32.57 | 323,604 |
2018-04-06 | $39.63 | $39.85 | $39.10 | $39.28 | $32.52 | 814,717 |
2018-04-05 | $39.70 | $39.85 | $39.43 | $39.78 | $32.93 | 686,239 |
2018-04-04 | $38.84 | $39.64 | $38.79 | $39.60 | $32.79 | 587,485 |
2018-04-03 | $38.91 | $39.28 | $38.70 | $39.19 | $32.45 | 827,094 |
2018-04-02 | $39.36 | $39.45 | $38.54 | $38.79 | $32.11 | 671,389 |
2018-03-29 | $39.30 | $39.55 | $39.30 | $39.43 | $32.64 | 337,744 |
2018-03-28 | $38.94 | $39.40 | $38.94 | $39.19 | $32.45 | 572,082 |
2018-03-27 | $38.86 | $39.31 | $38.71 | $38.88 | $32.19 | 506,376 |
2018-03-26 | $38.57 | $38.83 | $38.35 | $38.78 | $32.11 | 456,273 |
2018-03-23 | $38.92 | $39.05 | $38.14 | $38.19 | $31.62 | 1,491,494 |
2018-03-22 | $39.13 | $39.44 | $38.83 | $38.83 | $32.15 | 655,408 |
2018-03-21 | $39.34 | $39.69 | $39.22 | $39.35 | $32.58 | 594,816 |
2018-03-20 | $39.61 | $39.79 | $39.35 | $39.41 | $32.63 | 346,880 |
2018-03-19 | $39.97 | $39.98 | $39.39 | $39.56 | $32.75 | 621,516 |
2018-03-16 | $40.01 | $40.27 | $40.01 | $40.19 | $33.16 | 369,621 |
2018-03-15 | $40.15 | $40.27 | $39.94 | $40.01 | $33.01 | 349,548 |
2018-03-14 | $40.40 | $40.51 | $40.04 | $40.11 | $33.09 | 449,364 |
2018-03-13 | $40.44 | $40.57 | $40.15 | $40.25 | $33.21 | 436,053 |
2018-03-12 | $40.26 | $40.47 | $40.25 | $40.33 | $33.27 | 518,430 |
2018-03-09 | $40.03 | $40.25 | $39.89 | $40.25 | $33.21 | 480,694 |
2018-03-08 | $39.85 | $39.92 | $39.73 | $39.90 | $32.92 | 310,615 |
2018-03-07 | $39.59 | $39.84 | $39.52 | $39.78 | $32.82 | 445,563 |
2018-03-06 | $40.01 | $40.01 | $39.66 | $39.86 | $32.88 | 512,197 |
2018-03-05 | $39.29 | $39.99 | $39.29 | $39.94 | $32.95 | 435,013 |
2018-03-02 | $39.16 | $39.48 | $39.08 | $39.43 | $32.53 | 721,245 |
2018-03-01 | $39.40 | $39.90 | $39.11 | $39.29 | $32.41 | 665,182 |
2018-02-28 | $39.97 | $40.01 | $39.36 | $39.38 | $32.49 | 557,384 |
2018-02-27 | $40.53 | $40.66 | $39.78 | $39.78 | $32.82 | 610,031 |
2018-02-26 | $40.37 | $40.48 | $40.17 | $40.48 | $33.40 | 762,059 |
2018-02-23 | $39.81 | $40.28 | $39.77 | $40.28 | $33.23 | 677,721 |
2018-02-22 | $39.67 | $40.08 | $39.58 | $39.66 | $32.72 | 661,236 |
2018-02-21 | $40.03 | $40.25 | $39.54 | $39.54 | $32.62 | 1,058,817 |
2018-02-20 | $40.38 | $40.46 | $39.97 | $40.05 | $33.04 | 547,288 |
2018-02-16 | $40.57 | $40.94 | $40.52 | $40.72 | $33.47 | 483,578 |
2018-02-15 | $40.26 | $40.60 | $40.09 | $40.59 | $33.36 | 1,057,375 |
2018-02-14 | $39.81 | $40.16 | $39.60 | $40.05 | $32.92 | 1,076,438 |
2018-02-13 | $39.85 | $40.17 | $39.63 | $40.08 | $32.94 | 636,267 |
2018-02-12 | $39.87 | $40.17 | $39.54 | $40.00 | $32.88 | 3,028,549 |
2018-02-09 | $39.37 | $39.97 | $38.66 | $39.65 | $32.59 | 2,073,182 |
2018-02-08 | $40.11 | $40.11 | $39.06 | $39.06 | $32.10 | 707,519 |
2018-02-07 | $40.26 | $40.85 | $40.13 | $40.14 | $32.99 | 855,730 |
2018-02-06 | $39.44 | $40.44 | $39.16 | $40.35 | $33.16 | 1,398,701 |
2018-02-05 | $41.18 | $41.40 | $40.00 | $40.00 | $32.88 | 2,340,481 |
2018-02-02 | $41.83 | $41.95 | $41.31 | $41.31 | $33.95 | 1,092,233 |
2018-02-01 | $42.36 | $42.41 | $41.99 | $42.06 | $34.57 | 1,032,108 |
2018-01-31 | $42.33 | $42.44 | $42.11 | $42.40 | $34.85 | 630,875 |
2018-01-30 | $42.49 | $42.64 | $42.24 | $42.24 | $34.72 | 624,206 |
2018-01-29 | $43.06 | $43.08 | $42.66 | $42.66 | $35.06 | 515,736 |
2018-01-26 | $42.93 | $43.25 | $42.89 | $43.25 | $35.55 | 417,750 |
2018-01-25 | $42.81 | $42.81 | $42.59 | $42.71 | $35.10 | 467,299 |
2018-01-24 | $42.99 | $43.00 | $42.62 | $42.71 | $35.10 | 639,926 |
2018-01-23 | $42.74 | $42.95 | $42.72 | $42.93 | $35.28 | 761,317 |
2018-01-22 | $42.31 | $42.74 | $42.31 | $42.74 | $35.13 | 396,189 |
2018-01-19 | $42.32 | $42.39 | $42.20 | $42.39 | $34.73 | 526,145 |
2018-01-18 | $42.47 | $42.47 | $42.20 | $42.23 | $34.60 | 702,939 |
2018-01-17 | $42.32 | $42.60 | $42.24 | $42.50 | $34.82 | 430,802 |
2018-01-16 | $42.50 | $42.70 | $42.20 | $42.24 | $34.60 | 563,116 |
2018-01-12 | $42.47 | $42.51 | $42.36 | $42.40 | $34.74 | 518,557 |
2018-01-11 | $42.36 | $42.47 | $42.29 | $42.46 | $34.78 | 369,097 |
2018-01-10 | $42.34 | $42.38 | $42.16 | $42.24 | $34.60 | 546,029 |
2018-01-09 | $42.76 | $42.80 | $42.45 | $42.45 | $34.78 | 370,450 |
2018-01-08 | $42.54 | $42.77 | $42.53 | $42.77 | $35.04 | 397,352 |
2018-01-05 | $42.49 | $42.53 | $42.30 | $42.53 | $34.84 | 587,706 |
2018-01-04 | $42.44 | $42.55 | $42.37 | $42.41 | $34.74 | 565,226 |
2018-01-03 | $42.52 | $42.55 | $42.37 | $42.49 | $34.81 | 845,682 |
2018-01-02 | $42.55 | $42.60 | $42.36 | $42.51 | $34.83 | 592,086 |
2017-12-29 | $42.59 | $42.59 | $42.43 | $42.43 | $34.76 | 297,521 |
2017-12-28 | $42.43 | $42.51 | $42.31 | $42.51 | $34.83 | 367,276 |
2017-12-27 | $42.41 | $42.45 | $42.29 | $42.34 | $34.69 | 290,192 |
2017-12-26 | $42.30 | $42.47 | $42.30 | $42.35 | $34.69 | 195,047 |
2017-12-22 | $42.25 | $42.35 | $42.22 | $42.31 | $34.66 | 300,045 |
2017-12-21 | $42.27 | $42.33 | $42.17 | $42.22 | $34.59 | 237,963 |
2017-12-20 | $42.46 | $42.48 | $42.19 | $42.19 | $34.56 | 279,839 |
2017-12-19 | $42.84 | $42.86 | $42.38 | $42.40 | $34.74 | 303,040 |
2017-12-18 | $42.79 | $42.94 | $42.75 | $42.78 | $35.05 | 275,103 |
2017-12-15 | $42.58 | $42.82 | $42.55 | $42.67 | $34.86 | 278,255 |
2017-12-14 | $42.67 | $42.67 | $42.43 | $42.43 | $34.67 | 380,247 |
2017-12-13 | $42.67 | $42.76 | $42.63 | $42.66 | $34.85 | 279,697 |
2017-12-12 | $42.63 | $42.72 | $42.53 | $42.58 | $34.79 | 269,355 |
2017-12-11 | $42.51 | $42.64 | $42.46 | $42.64 | $34.84 | 341,603 |
2017-12-08 | $42.28 | $42.50 | $42.24 | $42.50 | $34.72 | 284,685 |
2017-12-07 | $42.26 | $42.35 | $42.21 | $42.33 | $34.58 | 335,451 |
2017-12-06 | $42.35 | $42.42 | $42.24 | $42.32 | $34.58 | 209,181 |
2017-12-05 | $42.71 | $42.75 | $42.32 | $42.32 | $34.58 | 288,788 |
2017-12-04 | $42.73 | $42.90 | $42.63 | $42.63 | $34.83 | 768,034 |
2017-12-01 | $42.63 | $42.72 | $42.12 | $42.55 | $34.76 | 472,037 |
2017-11-30 | $42.45 | $42.74 | $42.42 | $42.60 | $34.80 | 458,566 |
2017-11-29 | $42.05 | $42.34 | $42.05 | $42.34 | $34.59 | 371,758 |
2017-11-28 | $41.82 | $42.09 | $41.79 | $42.09 | $34.39 | 317,379 |
2017-11-27 | $41.84 | $41.84 | $41.71 | $41.73 | $34.09 | 214,232 |
2017-11-24 | $41.85 | $41.91 | $41.81 | $41.82 | $34.17 | 256,274 |
2017-11-22 | $41.79 | $41.85 | $41.72 | $41.77 | $34.13 | 419,813 |
2017-11-21 | $41.82 | $41.88 | $41.77 | $41.81 | $34.16 | 426,945 |
2017-11-20 | $41.75 | $41.77 | $41.61 | $41.72 | $34.09 | 857,886 |
2017-11-17 | $41.76 | $41.91 | $41.76 | $41.84 | $34.08 | 294,730 |
2017-11-16 | $41.71 | $41.94 | $41.64 | $41.82 | $34.06 | 314,447 |
2017-11-15 | $41.82 | $41.87 | $41.63 | $41.65 | $33.92 | 518,764 |
2017-11-14 | $41.78 | $41.96 | $41.77 | $41.94 | $34.16 | 287,879 |
2017-11-13 | $41.77 | $41.91 | $41.77 | $41.91 | $34.14 | 225,406 |
2017-11-10 | $41.72 | $41.88 | $41.69 | $41.83 | $34.07 | 189,343 |
2017-11-09 | $41.58 | $41.85 | $41.54 | $41.80 | $34.05 | 275,442 |
2017-11-08 | $41.59 | $41.77 | $41.55 | $41.76 | $34.01 | 266,714 |
2017-11-07 | $41.49 | $41.65 | $41.44 | $41.63 | $33.91 | 275,376 |
2017-11-06 | $41.49 | $41.55 | $41.40 | $41.45 | $33.76 | 287,123 |
2017-11-03 | $41.50 | $41.58 | $41.44 | $41.50 | $33.80 | 468,773 |
2017-11-02 | $41.40 | $41.57 | $41.32 | $41.56 | $33.85 | 198,381 |
2017-11-01 | $41.37 | $41.45 | $41.27 | $41.37 | $33.70 | 246,042 |
2017-10-31 | $41.23 | $41.28 | $41.04 | $41.21 | $33.57 | 364,370 |
2017-10-30 | $41.37 | $41.38 | $41.17 | $41.22 | $33.57 | 391,795 |
2017-10-27 | $41.28 | $41.43 | $41.04 | $41.40 | $33.72 | 344,946 |
2017-10-26 | $41.45 | $41.50 | $41.22 | $41.32 | $33.66 | 482,110 |
2017-10-25 | $41.48 | $41.50 | $41.05 | $41.31 | $33.65 | 556,888 |
2017-10-24 | $41.67 | $41.73 | $41.52 | $41.56 | $33.85 | 944,833 |
2017-10-23 | $41.85 | $41.88 | $41.64 | $41.65 | $33.92 | 295,586 |
2017-10-20 | $41.91 | $41.93 | $41.77 | $41.93 | $34.07 | 323,145 |
2017-10-19 | $41.75 | $41.91 | $41.67 | $41.91 | $34.05 | 241,143 |
2017-10-18 | $41.75 | $41.86 | $41.69 | $41.77 | $33.94 | 329,380 |
2017-10-17 | $41.64 | $41.74 | $41.55 | $41.74 | $33.91 | 299,672 |
2017-10-16 | $41.71 | $41.73 | $41.60 | $41.67 | $33.86 | 289,209 |
2017-10-13 | $41.70 | $41.82 | $41.65 | $41.68 | $33.87 | 249,496 |
2017-10-12 | $41.44 | $41.61 | $41.39 | $41.59 | $33.79 | 295,946 |
2017-10-11 | $41.40 | $41.55 | $41.40 | $41.50 | $33.72 | 300,217 |
2017-10-10 | $41.30 | $41.47 | $41.30 | $41.45 | $33.68 | 237,481 |
2017-10-09 | $41.24 | $41.30 | $41.16 | $41.19 | $33.47 | 311,477 |
2017-10-06 | $41.26 | $41.26 | $41.09 | $41.21 | $33.48 | 637,668 |
2017-10-05 | $41.28 | $41.45 | $41.24 | $41.39 | $33.63 | 320,541 |
2017-10-04 | $41.06 | $41.25 | $41.01 | $41.25 | $33.51 | 445,505 |
2017-10-03 | $41.13 | $41.13 | $40.94 | $41.08 | $33.38 | 345,548 |
2017-10-02 | $40.98 | $41.10 | $40.92 | $41.06 | $33.36 | 306,016 |
2017-09-29 | $40.95 | $41.02 | $40.90 | $41.01 | $33.32 | 350,915 |
2017-09-28 | $40.76 | $40.99 | $40.76 | $40.96 | $33.28 | 318,378 |
2017-09-27 | $41.06 | $41.06 | $40.68 | $40.80 | $33.15 | 350,399 |
2017-09-26 | $41.14 | $41.17 | $41.07 | $41.09 | $33.39 | 208,129 |
2017-09-25 | $40.81 | $41.13 | $40.80 | $41.13 | $33.42 | 308,270 |
2017-09-22 | $40.88 | $40.92 | $40.77 | $40.82 | $33.17 | 247,274 |
2017-09-21 | $40.91 | $41.02 | $40.82 | $40.84 | $33.18 | 464,737 |
2017-09-20 | $41.02 | $41.05 | $40.79 | $40.93 | $33.26 | 227,375 |
2017-09-19 | $41.05 | $41.08 | $40.94 | $41.01 | $33.32 | 214,180 |
2017-09-18 | $41.10 | $41.17 | $40.92 | $41.05 | $33.35 | 298,811 |
2017-09-15 | $41.07 | $41.18 | $40.99 | $41.18 | $33.38 | 249,298 |
2017-09-14 | $40.82 | $41.08 | $40.81 | $41.06 | $33.28 | 297,652 |
2017-09-13 | $40.80 | $40.89 | $40.50 | $40.50 | $32.83 | 388,859 |
2017-09-12 | $40.94 | $41.05 | $40.78 | $40.84 | $33.10 | 343,858 |
2017-09-11 | $40.69 | $40.93 | $40.69 | $40.92 | $33.17 | 342,114 |
2017-09-08 | $40.47 | $40.67 | $40.44 | $40.63 | $32.93 | 335,677 |
2017-09-07 | $40.45 | $40.53 | $40.39 | $40.53 | $32.85 | 216,679 |
2017-09-06 | $40.36 | $40.52 | $40.32 | $40.44 | $32.78 | 622,059 |
2017-09-05 | $40.30 | $40.37 | $40.08 | $40.23 | $32.61 | 258,663 |
2017-09-01 | $40.21 | $40.38 | $40.21 | $40.32 | $32.68 | 708,885 |
2017-08-31 | $40.15 | $40.25 | $40.11 | $40.13 | $32.53 | 252,092 |
2017-08-30 | $40.00 | $40.09 | $39.89 | $40.05 | $32.46 | 225,485 |
2017-08-29 | $39.95 | $40.08 | $39.95 | $40.05 | $32.46 | 2,912,179 |
2017-08-28 | $40.22 | $40.26 | $39.94 | $40.02 | $32.44 | 231,036 |
2017-08-25 | $40.09 | $40.30 | $40.06 | $40.16 | $32.55 | 236,243 |
2017-08-24 | $40.05 | $40.20 | $39.93 | $39.94 | $32.37 | 215,017 |
2017-08-23 | $39.83 | $40.11 | $39.81 | $40.04 | $32.45 | 535,390 |
2017-08-22 | $39.85 | $39.95 | $39.80 | $39.93 | $32.37 | 253,944 |
2017-08-21 | $39.60 | $39.83 | $39.55 | $39.80 | $32.26 | 268,572 |
2017-08-18 | $39.72 | $39.78 | $39.53 | $39.60 | $32.10 | 420,848 |
2017-08-17 | $40.12 | $40.20 | $39.75 | $39.75 | $32.22 | 350,693 |
2017-08-16 | $40.14 | $40.31 | $40.14 | $40.18 | $32.57 | 571,270 |
2017-08-15 | $40.14 | $40.14 | $39.97 | $40.10 | $32.50 | 515,500 |
2017-08-14 | $40.06 | $40.34 | $40.04 | $40.28 | $32.57 | 288,107 |
2017-08-11 | $40.07 | $40.07 | $39.83 | $39.90 | $32.26 | 839,238 |
2017-08-10 | $40.31 | $40.32 | $40.08 | $40.08 | $32.41 | 618,586 |
2017-08-09 | $40.42 | $40.45 | $40.30 | $40.40 | $32.66 | 617,053 |
2017-08-08 | $40.49 | $40.57 | $40.32 | $40.41 | $32.67 | 310,664 |
2017-08-07 | $40.54 | $40.57 | $40.44 | $40.54 | $32.78 | 278,041 |
2017-08-04 | $40.48 | $40.55 | $40.40 | $40.54 | $32.78 | 185,767 |
2017-08-03 | $40.38 | $40.53 | $40.33 | $40.42 | $32.68 | 219,750 |
2017-08-02 | $40.42 | $40.42 | $40.25 | $40.36 | $32.63 | 341,141 |
2017-08-01 | $40.50 | $40.51 | $40.28 | $40.48 | $32.73 | 444,141 |
2017-07-31 | $40.37 | $40.45 | $40.26 | $40.40 | $32.66 | 271,721 |
2017-07-28 | $40.56 | $40.57 | $40.22 | $40.34 | $32.62 | 258,590 |
2017-07-27 | $40.40 | $40.60 | $40.36 | $40.60 | $32.83 | 377,700 |
2017-07-26 | $40.43 | $40.43 | $40.28 | $40.37 | $32.64 | 357,606 |
2017-07-25 | $40.43 | $40.44 | $40.32 | $40.39 | $32.66 | 340,353 |
2017-07-24 | $40.51 | $40.51 | $40.27 | $40.28 | $32.57 | 465,174 |
2017-07-21 | $40.40 | $40.51 | $40.30 | $40.51 | $32.75 | 214,772 |
2017-07-20 | $40.40 | $40.54 | $40.38 | $40.45 | $32.70 | 283,195 |
2017-07-19 | $40.21 | $40.43 | $40.17 | $40.41 | $32.67 | 739,671 |
2017-07-18 | $40.21 | $40.25 | $40.13 | $40.22 | $32.52 | 229,376 |
2017-07-17 | $40.20 | $40.30 | $40.20 | $40.22 | $32.52 | 419,346 |
2017-07-14 | $40.09 | $40.30 | $40.09 | $40.26 | $32.55 | 311,202 |
2017-07-13 | $40.12 | $40.17 | $40.06 | $40.08 | $32.33 | 281,521 |
2017-07-12 | $40.01 | $40.26 | $40.01 | $40.12 | $32.36 | 571,813 |
2017-07-11 | $39.88 | $39.90 | $39.64 | $39.84 | $32.13 | 359,416 |
2017-07-10 | $39.96 | $40.00 | $39.87 | $39.89 | $32.17 | 475,672 |
2017-07-07 | $39.81 | $39.95 | $39.72 | $39.90 | $32.18 | 490,142 |
2017-07-06 | $40.03 | $40.10 | $39.72 | $39.75 | $32.06 | 704,744 |
2017-07-05 | $40.47 | $40.47 | $40.10 | $40.15 | $32.38 | 524,816 |
2017-07-03 | $40.35 | $40.59 | $40.35 | $40.44 | $32.62 | 171,734 |
2017-06-30 | $40.28 | $40.38 | $40.20 | $40.23 | $32.45 | 394,096 |
2017-06-29 | $40.49 | $40.49 | $40.03 | $40.16 | $32.39 | 386,047 |
2017-06-28 | $40.59 | $40.76 | $40.53 | $40.53 | $32.69 | 274,200 |
2017-06-27 | $40.73 | $40.77 | $40.45 | $40.46 | $32.63 | 348,100 |
2017-06-26 | $40.73 | $40.87 | $40.65 | $40.80 | $32.91 | 296,826 |
2017-06-23 | $40.55 | $40.67 | $40.51 | $40.59 | $32.74 | 288,273 |
2017-06-22 | $40.52 | $40.64 | $40.43 | $40.54 | $32.70 | 264,037 |
2017-06-21 | $40.81 | $40.82 | $40.44 | $40.51 | $32.67 | 327,199 |
2017-06-20 | $40.89 | $40.89 | $40.74 | $40.78 | $32.89 | 352,417 |
2017-06-19 | $40.93 | $40.97 | $40.82 | $40.94 | $33.02 | 378,538 |
2017-06-16 | $40.81 | $40.87 | $40.66 | $40.87 | $32.96 | 285,512 |
2017-06-15 | $40.52 | $40.77 | $40.51 | $40.77 | $32.88 | 346,272 |
2017-06-14 | $40.92 | $40.95 | $40.69 | $40.82 | $32.85 | 388,486 |
2017-06-13 | $40.78 | $40.82 | $40.62 | $40.76 | $32.80 | 436,354 |
2017-06-12 | $40.50 | $40.77 | $40.50 | $40.74 | $32.78 | 366,011 |
2017-06-09 | $40.21 | $40.50 | $40.17 | $40.49 | $32.58 | 504,511 |
2017-06-08 | $40.35 | $40.35 | $40.10 | $40.22 | $32.36 | 463,327 |
2017-06-07 | $40.46 | $40.46 | $40.31 | $40.39 | $32.50 | 366,365 |
2017-06-06 | $40.39 | $40.50 | $40.31 | $40.44 | $32.54 | 348,374 |
2017-06-05 | $40.52 | $40.56 | $40.37 | $40.44 | $32.54 | 296,367 |
2017-06-02 | $40.59 | $40.64 | $40.49 | $40.57 | $32.64 | 308,067 |
2017-06-01 | $40.24 | $40.54 | $40.13 | $40.54 | $32.62 | 328,256 |
2017-05-31 | $40.22 | $40.25 | $40.10 | $40.19 | $32.34 | 307,598 |
2017-05-30 | $40.05 | $40.25 | $40.03 | $40.12 | $32.28 | 308,277 |
2017-05-26 | $40.09 | $40.12 | $40.05 | $40.09 | $32.26 | 427,682 |
2017-05-25 | $40.07 | $40.19 | $40.02 | $40.14 | $32.30 | 363,190 |
2017-05-24 | $39.89 | $40.05 | $39.78 | $40.04 | $32.22 | 314,726 |
2017-05-23 | $39.86 | $39.96 | $39.83 | $39.86 | $32.07 | 381,144 |
2017-05-22 | $39.68 | $39.84 | $39.67 | $39.80 | $32.02 | 301,164 |
2017-05-19 | $39.47 | $39.69 | $39.34 | $39.65 | $31.90 | 2,435,354 |
2017-05-18 | $39.26 | $39.50 | $39.13 | $39.41 | $31.71 | 476,464 |
2017-05-17 | $39.38 | $39.55 | $39.30 | $39.32 | $31.64 | 587,705 |
2017-05-16 | $39.72 | $39.78 | $39.51 | $39.55 | $31.82 | 371,481 |
2017-05-15 | $39.60 | $39.81 | $39.59 | $39.69 | $31.94 | 341,651 |
2017-05-12 | $39.70 | $39.71 | $39.58 | $39.61 | $31.79 | 443,345 |
2017-05-11 | $39.73 | $39.79 | $39.53 | $39.71 | $31.87 | 522,047 |
2017-05-10 | $39.64 | $39.82 | $39.61 | $39.80 | $31.94 | 764,592 |
2017-05-09 | $39.85 | $39.86 | $39.57 | $39.64 | $31.82 | 485,108 |
2017-05-08 | $39.93 | $40.00 | $39.74 | $39.84 | $31.98 | 619,222 |
2017-05-05 | $39.62 | $39.90 | $39.62 | $39.89 | $32.02 | 410,731 |
2017-05-04 | $39.66 | $39.66 | $39.41 | $39.56 | $31.75 | 611,577 |
2017-05-03 | $39.77 | $39.77 | $39.58 | $39.68 | $31.85 | 479,374 |
2017-05-02 | $39.88 | $39.96 | $39.75 | $39.84 | $31.98 | 673,256 |
2017-05-01 | $40.00 | $40.00 | $39.80 | $39.83 | $31.97 | 590,784 |
2017-04-28 | $40.15 | $40.20 | $39.87 | $39.93 | $32.05 | 565,252 |
2017-04-27 | $40.24 | $40.28 | $40.07 | $40.11 | $32.19 | 470,429 |
2017-04-26 | $40.31 | $40.46 | $40.19 | $40.22 | $32.28 | 558,891 |
2017-04-25 | $40.16 | $40.36 | $40.16 | $40.30 | $32.35 | 625,863 |
2017-04-24 | $40.26 | $40.31 | $40.02 | $40.17 | $32.24 | 443,543 |
2017-04-21 | $40.23 | $40.24 | $39.98 | $39.98 | $32.09 | 628,207 |
2017-04-20 | $40.26 | $40.34 | $40.09 | $40.27 | $32.32 | 400,574 |
2017-04-19 | $40.50 | $40.50 | $40.15 | $40.22 | $32.28 | 501,415 |
2017-04-18 | $40.32 | $40.48 | $40.30 | $40.44 | $32.46 | 638,687 |
2017-04-17 | $40.20 | $40.38 | $40.19 | $40.37 | $32.40 | 769,288 |
2017-04-13 | $40.34 | $40.34 | $40.08 | $40.10 | $32.19 | 732,966 |
2017-04-12 | $40.48 | $40.52 | $40.39 | $40.48 | $32.39 | 514,571 |
2017-04-11 | $40.42 | $40.53 | $40.28 | $40.52 | $32.42 | 842,913 |
2017-04-10 | $40.40 | $40.53 | $40.32 | $40.45 | $32.37 | 373,705 |
2017-04-07 | $40.42 | $40.51 | $40.32 | $40.36 | $32.29 | 484,203 |
2017-04-06 | $40.39 | $40.51 | $40.28 | $40.43 | $32.35 | 734,904 |
2017-04-05 | $40.51 | $40.69 | $40.31 | $40.36 | $32.29 | 410,031 |
2017-04-04 | $40.36 | $40.45 | $40.26 | $40.39 | $32.32 | 988,480 |
2017-04-03 | $40.57 | $40.57 | $40.19 | $40.39 | $32.32 | 538,012 |
2017-03-31 | $40.53 | $40.67 | $40.51 | $40.51 | $32.41 | 988,060 |
2017-03-30 | $40.53 | $40.63 | $40.40 | $40.56 | $32.45 | 467,672 |
2017-03-29 | $40.51 | $40.59 | $40.42 | $40.56 | $32.45 | 426,081 |
2017-03-28 | $40.26 | $40.59 | $40.19 | $40.56 | $32.45 | 407,283 |
2017-03-27 | $40.24 | $40.32 | $40.13 | $40.26 | $32.21 | 732,629 |
2017-03-24 | $40.45 | $40.51 | $40.25 | $40.40 | $32.33 | 514,627 |
2017-03-23 | $40.31 | $40.61 | $40.30 | $40.39 | $32.32 | 448,218 |
2017-03-22 | $40.32 | $40.42 | $40.16 | $40.37 | $32.30 | 551,019 |
2017-03-21 | $40.62 | $40.70 | $40.29 | $40.30 | $32.25 | 1,106,815 |
2017-03-20 | $40.65 | $40.70 | $40.44 | $40.54 | $32.44 | 409,994 |
2017-03-17 | $40.71 | $40.76 | $40.62 | $40.64 | $32.52 | 445,169 |
2017-03-16 | $40.79 | $40.79 | $40.55 | $40.60 | $32.49 | 550,191 |
2017-03-15 | $40.34 | $40.89 | $40.33 | $40.75 | $32.61 | 424,440 |
2017-03-14 | $40.35 | $40.37 | $40.20 | $40.34 | $32.18 | 471,952 |
2017-03-13 | $40.46 | $40.51 | $40.31 | $40.45 | $32.27 | 291,228 |
2017-03-10 | $40.38 | $40.48 | $40.25 | $40.42 | $32.25 | 366,604 |
2017-03-09 | $40.31 | $40.38 | $40.06 | $40.19 | $32.06 | 482,744 |
2017-03-08 | $40.60 | $40.61 | $40.29 | $40.34 | $32.18 | 617,219 |
2017-03-07 | $40.76 | $40.79 | $40.61 | $40.66 | $32.44 | 373,047 |
2017-03-06 | $40.86 | $40.90 | $40.71 | $40.83 | $32.57 | 850,650 |
2017-03-03 | $41.04 | $41.05 | $40.76 | $40.96 | $32.68 | 465,131 |
2017-03-02 | $41.06 | $41.15 | $40.95 | $41.04 | $32.74 | 487,872 |
2017-03-01 | $41.00 | $41.21 | $40.89 | $41.09 | $32.78 | 1,007,521 |
2017-02-28 | $40.95 | $41.00 | $40.83 | $40.92 | $32.65 | 442,983 |
2017-02-27 | $40.99 | $41.00 | $40.86 | $40.94 | $32.66 | 529,812 |
2017-02-24 | $40.70 | $41.00 | $40.65 | $41.00 | $32.71 | 532,290 |
2017-02-23 | $40.74 | $40.85 | $40.63 | $40.77 | $32.53 | 566,541 |
2017-02-22 | $40.61 | $40.68 | $40.50 | $40.62 | $32.41 | 508,980 |
2017-02-21 | $40.36 | $40.66 | $40.30 | $40.63 | $32.41 | 532,021 |
2017-02-17 | $40.20 | $40.30 | $40.12 | $40.29 | $32.14 | 622,908 |
2017-02-16 | $40.21 | $40.29 | $40.14 | $40.28 | $32.13 | 643,417 |
2017-02-15 | $40.01 | $40.19 | $39.90 | $40.16 | $32.04 | 622,380 |
2017-02-14 | $40.25 | $40.26 | $39.98 | $40.22 | $31.99 | 594,391 |
2017-02-13 | $40.15 | $40.31 | $40.10 | $40.26 | $32.02 | 626,059 |
2017-02-10 | $39.95 | $40.10 | $39.86 | $40.09 | $31.88 | 548,971 |
2017-02-09 | $39.81 | $39.96 | $39.79 | $39.88 | $31.72 | 656,810 |
2017-02-08 | $39.64 | $39.83 | $39.63 | $39.83 | $31.68 | 448,775 |
2017-02-07 | $39.74 | $39.77 | $39.63 | $39.67 | $31.55 | 725,894 |
2017-02-06 | $39.75 | $39.78 | $39.64 | $39.70 | $31.57 | 580,231 |
2017-02-03 | $39.74 | $39.86 | $39.65 | $39.78 | $31.64 | 856,389 |
2017-02-02 | $39.43 | $39.63 | $39.37 | $39.61 | $31.50 | 597,458 |
2017-02-01 | $39.78 | $39.78 | $39.36 | $39.43 | $31.36 | 1,045,831 |
2017-01-31 | $39.53 | $39.74 | $39.39 | $39.73 | $31.60 | 527,002 |
2017-01-30 | $39.73 | $39.73 | $39.41 | $39.60 | $31.49 | 1,245,423 |
2017-01-27 | $39.97 | $39.99 | $39.81 | $39.87 | $31.71 | 474,068 |
2017-01-26 | $40.04 | $40.08 | $39.87 | $39.95 | $31.77 | 1,009,820 |
2017-01-25 | $39.90 | $40.09 | $39.83 | $40.09 | $31.88 | 728,825 |
2017-01-24 | $39.41 | $39.78 | $39.40 | $39.72 | $31.59 | 819,685 |
2017-01-23 | $39.50 | $39.53 | $39.24 | $39.38 | $31.32 | 669,681 |
2017-01-20 | $39.55 | $39.66 | $39.43 | $39.56 | $31.46 | 497,298 |
2017-01-19 | $39.66 | $39.67 | $39.27 | $39.41 | $31.34 | 1,078,228 |
2017-01-18 | $39.60 | $39.71 | $39.54 | $39.65 | $31.53 | 585,987 |
2017-01-17 | $39.60 | $39.71 | $39.48 | $39.59 | $31.49 | 501,298 |
2017-01-13 | $39.60 | $39.68 | $39.56 | $39.65 | $31.53 | 400,422 |
2017-01-12 | $39.69 | $39.70 | $39.38 | $39.69 | $31.47 | 434,912 |
2017-01-11 | $39.54 | $39.74 | $39.50 | $39.71 | $31.48 | 469,846 |
2017-01-10 | $39.64 | $39.67 | $39.48 | $39.54 | $31.35 | 574,444 |
2017-01-09 | $39.85 | $39.87 | $39.56 | $39.58 | $31.38 | 543,055 |
2017-01-06 | $39.82 | $39.94 | $39.64 | $39.85 | $31.60 | 564,873 |
2017-01-05 | $39.92 | $39.92 | $39.66 | $39.80 | $31.56 | 638,429 |
2017-01-04 | $39.67 | $39.95 | $39.60 | $39.90 | $31.64 | 1,217,028 |
2017-01-03 | $39.40 | $39.57 | $39.32 | $39.57 | $31.37 | 1,239,126 |
2016-12-30 | $39.40 | $39.40 | $39.06 | $39.18 | $31.06 | 868,913 |
2016-12-29 | $39.20 | $39.36 | $39.16 | $39.30 | $31.16 | 333,432 |
2016-12-28 | $39.63 | $39.63 | $39.15 | $39.16 | $31.05 | 491,341 |
2016-12-27 | $39.57 | $39.64 | $39.53 | $39.56 | $31.37 | 758,244 |
2016-12-23 | $39.48 | $39.52 | $39.42 | $39.52 | $31.33 | 229,789 |
2016-12-22 | $39.51 | $39.53 | $39.36 | $39.51 | $31.33 | 541,815 |
2016-12-21 | $39.71 | $39.77 | $39.56 | $39.56 | $31.37 | 490,567 |
2016-12-20 | $39.64 | $39.77 | $39.61 | $39.71 | $31.48 | 558,051 |
2016-12-19 | $39.41 | $39.59 | $39.31 | $39.55 | $31.36 | 440,191 |
2016-12-16 | $39.40 | $39.50 | $39.31 | $39.37 | $31.22 | 538,604 |
2016-12-15 | $39.13 | $39.44 | $39.05 | $39.33 | $31.18 | 942,069 |
2016-12-14 | $40.08 | $40.15 | $39.43 | $39.49 | $31.11 | 714,924 |
2016-12-13 | $40.10 | $40.16 | $39.95 | $40.13 | $31.62 | 1,606,998 |
2016-12-12 | $39.90 | $40.08 | $39.86 | $39.95 | $31.47 | 554,772 |
2016-12-09 | $39.87 | $39.95 | $39.76 | $39.93 | $31.46 | 667,192 |
2016-12-08 | $39.68 | $39.92 | $39.54 | $39.80 | $31.36 | 596,612 |
2016-12-07 | $38.98 | $39.72 | $38.98 | $39.70 | $31.28 | 839,457 |
2016-12-06 | $38.89 | $38.96 | $38.77 | $38.95 | $30.69 | 465,649 |
2016-12-05 | $38.70 | $38.86 | $38.67 | $38.85 | $30.61 | 746,479 |
2016-12-02 | $38.45 | $38.73 | $38.45 | $38.56 | $30.38 | 421,961 |
2016-12-01 | $38.54 | $38.63 | $38.40 | $38.44 | $30.28 | 720,174 |
2016-11-30 | $38.71 | $38.74 | $38.54 | $38.55 | $30.37 | 685,551 |
2016-11-29 | $38.58 | $38.75 | $38.52 | $38.69 | $30.48 | 552,533 |
2016-11-28 | $38.52 | $38.73 | $38.52 | $38.65 | $30.45 | 544,303 |
2016-11-25 | $38.39 | $38.64 | $38.39 | $38.62 | $30.43 | 413,184 |
2016-11-23 | $38.14 | $38.38 | $38.14 | $38.35 | $30.21 | 991,640 |
2016-11-22 | $38.21 | $38.38 | $38.16 | $38.34 | $30.21 | 781,679 |
2016-11-21 | $37.90 | $38.14 | $37.90 | $38.12 | $30.03 | 595,862 |
2016-11-18 | $37.96 | $37.96 | $37.70 | $37.77 | $29.76 | 601,430 |
2016-11-17 | $37.97 | $38.03 | $37.85 | $37.87 | $29.84 | 498,514 |
2016-11-16 | $38.10 | $38.15 | $37.87 | $37.99 | $29.93 | 503,390 |
2016-11-15 | $37.96 | $38.17 | $37.89 | $38.15 | $30.06 | 604,086 |
2016-11-14 | $37.81 | $38.05 | $37.78 | $37.99 | $29.84 | 713,278 |
2016-11-11 | $37.66 | $37.90 | $37.61 | $37.77 | $29.66 | 646,999 |
2016-11-10 | $37.90 | $38.04 | $37.60 | $37.81 | $29.69 | 989,333 |
2016-11-09 | $37.22 | $38.00 | $37.12 | $37.83 | $29.71 | 1,868,900 |
2016-11-08 | $37.43 | $37.71 | $37.34 | $37.60 | $29.53 | 650,029 |
2016-11-07 | $37.16 | $37.49 | $37.09 | $37.48 | $29.44 | 1,472,736 |
2016-11-04 | $36.69 | $36.96 | $36.67 | $36.68 | $28.81 | 955,520 |
2016-11-03 | $36.79 | $36.84 | $36.55 | $36.63 | $28.77 | 472,385 |
2016-11-02 | $37.00 | $37.09 | $36.72 | $36.75 | $28.86 | 768,942 |
2016-11-01 | $37.65 | $37.65 | $36.91 | $37.06 | $29.11 | 1,776,078 |
2016-10-31 | $37.59 | $37.77 | $37.58 | $37.71 | $29.62 | 498,192 |
2016-10-28 | $37.63 | $37.87 | $37.48 | $37.61 | $29.54 | 684,619 |
2016-10-27 | $37.88 | $37.88 | $37.50 | $37.65 | $29.57 | 623,809 |
2016-10-26 | $37.80 | $37.94 | $37.62 | $37.82 | $29.70 | 565,219 |
2016-10-25 | $37.95 | $37.97 | $37.79 | $37.86 | $29.73 | 363,642 |
2016-10-24 | $38.02 | $38.13 | $37.86 | $37.97 | $29.82 | 310,808 |
2016-10-21 | $37.74 | $37.91 | $37.60 | $37.84 | $29.72 | 866,829 |
2016-10-20 | $38.00 | $38.04 | $37.79 | $37.92 | $29.78 | 573,655 |
2016-10-19 | $37.99 | $38.12 | $37.85 | $38.05 | $29.88 | 368,666 |
2016-10-18 | $37.95 | $38.03 | $37.79 | $37.95 | $29.80 | 423,798 |
2016-10-17 | $37.70 | $37.82 | $37.67 | $37.67 | $29.58 | 337,276 |
2016-10-14 | $37.86 | $38.02 | $37.71 | $37.72 | $29.62 | 891,264 |
2016-10-13 | $37.64 | $37.94 | $37.51 | $37.84 | $29.63 | 1,433,452 |
2016-10-12 | $37.80 | $37.97 | $37.70 | $37.90 | $29.67 | 415,588 |
2016-10-11 | $38.17 | $38.17 | $37.64 | $37.79 | $29.59 | 561,446 |
2016-10-10 | $38.30 | $38.42 | $38.16 | $38.21 | $29.92 | 319,318 |
2016-10-07 | $38.37 | $38.50 | $37.95 | $38.10 | $29.83 | 433,729 |
2016-10-06 | $38.21 | $38.37 | $38.09 | $38.27 | $29.96 | 332,449 |
2016-10-05 | $38.29 | $38.39 | $38.19 | $38.27 | $29.96 | 429,134 |
2016-10-04 | $38.68 | $38.68 | $38.03 | $38.17 | $29.89 | 591,976 |
2016-10-03 | $38.82 | $38.82 | $38.57 | $38.67 | $30.28 | 637,937 |
2016-09-30 | $38.98 | $39.11 | $38.90 | $38.91 | $30.46 | 776,148 |
2016-09-29 | $39.07 | $39.10 | $38.67 | $38.78 | $30.36 | 460,152 |
2016-09-28 | $38.86 | $39.12 | $38.67 | $39.10 | $30.61 | 567,690 |
2016-09-27 | $38.80 | $38.90 | $38.68 | $38.77 | $30.35 | 389,129 |
2016-09-26 | $38.91 | $38.93 | $38.75 | $38.75 | $30.34 | 507,149 |
2016-09-23 | $39.09 | $39.15 | $38.97 | $39.03 | $30.56 | 599,269 |
2016-09-22 | $39.03 | $39.19 | $39.00 | $39.14 | $30.64 | 449,061 |
2016-09-21 | $38.42 | $38.81 | $38.26 | $38.78 | $30.36 | 1,620,785 |
2016-09-20 | $38.54 | $38.55 | $38.28 | $38.28 | $29.97 | 482,835 |
2016-09-19 | $38.33 | $38.50 | $38.19 | $38.34 | $30.02 | 528,326 |
2016-09-16 | $38.17 | $38.24 | $37.97 | $38.18 | $29.89 | 334,045 |
2016-09-15 | $37.86 | $38.32 | $37.80 | $38.24 | $29.94 | 673,212 |
2016-09-14 | $38.11 | $38.31 | $37.91 | $38.02 | $29.68 | 564,356 |
2016-09-13 | $38.53 | $38.57 | $37.92 | $38.10 | $29.74 | 975,786 |
2016-09-12 | $38.00 | $38.85 | $37.97 | $38.75 | $30.25 | 708,288 |
2016-09-09 | $39.19 | $39.19 | $38.16 | $38.16 | $29.79 | 1,249,118 |
2016-09-08 | $39.51 | $39.51 | $39.36 | $39.42 | $30.77 | 394,887 |
2016-09-07 | $39.43 | $39.56 | $39.37 | $39.55 | $30.87 | 507,615 |
2016-09-06 | $39.38 | $39.46 | $39.24 | $39.45 | $30.79 | 729,630 |
2016-09-02 | $39.23 | $39.48 | $39.19 | $39.35 | $30.72 | 421,267 |
2016-09-01 | $39.19 | $39.24 | $38.90 | $39.11 | $30.53 | 732,277 |
2016-08-31 | $39.23 | $39.23 | $38.99 | $39.17 | $30.57 | 468,877 |
2016-08-30 | $39.36 | $39.38 | $39.15 | $39.23 | $30.62 | 549,602 |
2016-08-29 | $39.12 | $39.40 | $39.12 | $39.35 | $30.72 | 460,122 |
2016-08-26 | $39.40 | $39.66 | $38.93 | $39.08 | $30.50 | 663,818 |
2016-08-25 | $39.23 | $39.38 | $39.15 | $39.33 | $30.70 | 311,940 |
2016-08-24 | $39.45 | $39.46 | $39.16 | $39.23 | $30.62 | 576,142 |
2016-08-23 | $39.51 | $39.61 | $39.46 | $39.48 | $30.82 | 560,881 |
2016-08-22 | $39.33 | $39.41 | $39.17 | $39.37 | $30.73 | 510,839 |
2016-08-19 | $39.42 | $39.42 | $39.23 | $39.36 | $30.72 | 348,678 |
2016-08-18 | $39.37 | $39.51 | $39.32 | $39.51 | $30.84 | 512,277 |
2016-08-17 | $39.20 | $39.41 | $38.99 | $39.39 | $30.75 | 422,260 |
2016-08-16 | $39.41 | $39.41 | $39.19 | $39.21 | $30.61 | 1,807,869 |
2016-08-15 | $39.47 | $39.61 | $39.44 | $39.48 | $30.82 | 558,831 |
2016-08-12 | $39.55 | $39.69 | $39.45 | $39.49 | $30.74 | 574,281 |
2016-08-11 | $39.55 | $39.60 | $39.45 | $39.58 | $30.81 | 593,827 |
2016-08-10 | $39.49 | $39.56 | $39.36 | $39.46 | $30.71 | 531,638 |
2016-08-09 | $39.47 | $39.51 | $39.33 | $39.42 | $30.68 | 512,391 |
2016-08-08 | $39.50 | $39.52 | $39.38 | $39.42 | $30.68 | 1,024,877 |
2016-08-05 | $39.37 | $39.46 | $39.32 | $39.40 | $30.67 | 670,928 |
2016-08-04 | $39.28 | $39.35 | $39.17 | $39.23 | $30.54 | 392,680 |
2016-08-03 | $39.20 | $39.33 | $39.01 | $39.27 | $30.57 | 501,533 |
2016-08-02 | $39.73 | $39.73 | $39.15 | $39.22 | $30.53 | 1,200,909 |
2016-08-01 | $39.93 | $39.97 | $39.69 | $39.78 | $30.96 | 796,385 |
2016-07-29 | $39.70 | $39.97 | $39.65 | $39.91 | $31.06 | 632,687 |
2016-07-28 | $39.61 | $39.76 | $39.42 | $39.71 | $30.91 | 815,905 |
2016-07-27 | $39.94 | $39.94 | $39.53 | $39.74 | $30.93 | 1,057,564 |
2016-07-26 | $39.72 | $39.83 | $39.55 | $39.81 | $30.99 | 461,378 |
2016-07-25 | $39.67 | $39.71 | $39.52 | $39.71 | $30.91 | 589,064 |
2016-07-22 | $39.42 | $39.70 | $39.41 | $39.69 | $30.89 | 653,641 |
2016-07-21 | $39.45 | $39.51 | $39.30 | $39.41 | $30.68 | 406,253 |
2016-07-20 | $39.45 | $39.47 | $39.26 | $39.43 | $30.69 | 1,049,656 |
2016-07-19 | $39.39 | $39.43 | $39.25 | $39.39 | $30.66 | 627,404 |
2016-07-18 | $39.40 | $39.51 | $39.30 | $39.48 | $30.73 | 669,550 |
2016-07-15 | $39.46 | $39.46 | $39.25 | $39.43 | $30.69 | 497,434 |
2016-07-14 | $39.58 | $39.58 | $39.32 | $39.42 | $30.60 | 1,080,329 |
2016-07-13 | $39.22 | $39.43 | $39.16 | $39.35 | $30.54 | 677,041 |
2016-07-12 | $39.21 | $39.38 | $39.10 | $39.30 | $30.50 | 972,304 |
2016-07-11 | $38.90 | $39.04 | $38.74 | $38.99 | $30.26 | 1,163,635 |
2016-07-08 | $38.28 | $38.75 | $38.28 | $38.73 | $30.06 | 933,926 |
2016-07-07 | $38.27 | $38.37 | $37.94 | $38.07 | $29.55 | 738,890 |
2016-07-06 | $38.10 | $38.30 | $37.81 | $38.30 | $29.73 | 1,041,930 |
2016-07-05 | $38.30 | $38.30 | $38.02 | $38.14 | $29.60 | 1,537,722 |
2016-07-01 | $38.30 | $38.39 | $38.26 | $38.37 | $29.78 | 899,170 |
2016-06-30 | $37.69 | $38.25 | $37.50 | $38.25 | $29.69 | 1,312,909 |
2016-06-29 | $37.27 | $37.64 | $37.21 | $37.59 | $29.17 | 1,040,803 |
2016-06-28 | $36.69 | $36.99 | $36.56 | $36.99 | $28.71 | 972,816 |
2016-06-27 | $36.74 | $36.74 | $36.14 | $36.37 | $28.23 | 996,117 |
2016-06-24 | $37.12 | $37.69 | $36.92 | $36.97 | $28.69 | 4,055,671 |
2016-06-23 | $37.93 | $38.18 | $37.91 | $38.18 | $29.63 | 1,300,919 |
2016-06-22 | $37.77 | $37.88 | $37.66 | $37.68 | $29.24 | 545,794 |
2016-06-21 | $37.84 | $37.91 | $37.62 | $37.79 | $29.33 | 1,263,154 |
2016-06-20 | $37.89 | $37.98 | $37.69 | $37.72 | $29.28 | 595,231 |
2016-06-17 | $37.42 | $37.58 | $37.31 | $37.57 | $29.16 | 701,880 |
2016-06-16 | $37.20 | $37.43 | $36.94 | $37.43 | $29.05 | 541,125 |
2016-06-15 | $37.29 | $37.47 | $37.22 | $37.26 | $28.92 | 665,356 |
2016-06-14 | $37.31 | $37.36 | $37.10 | $37.27 | $28.84 | 455,548 |
2016-06-13 | $37.53 | $37.67 | $37.34 | $37.36 | $28.91 | 798,469 |
2016-06-10 | $37.62 | $37.72 | $37.42 | $37.57 | $29.07 | 641,905 |
2016-06-09 | $37.75 | $37.84 | $37.58 | $37.82 | $29.27 | 2,008,572 |
2016-06-08 | $37.87 | $37.88 | $37.75 | $37.88 | $29.31 | 516,458 |
2016-06-07 | $37.61 | $37.78 | $37.59 | $37.70 | $29.17 | 1,289,182 |
2016-06-06 | $37.50 | $37.57 | $37.34 | $37.51 | $29.03 | 532,125 |
2016-06-03 | $37.18 | $37.39 | $37.06 | $37.36 | $28.91 | 790,771 |
2016-06-02 | $36.91 | $37.16 | $36.84 | $37.16 | $28.76 | 531,378 |
2016-06-01 | $36.85 | $36.92 | $36.72 | $36.91 | $28.56 | 746,986 |
2016-05-31 | $36.99 | $36.99 | $36.71 | $36.89 | $28.55 | 1,371,590 |
2016-05-27 | $36.76 | $36.84 | $36.70 | $36.82 | $28.49 | 442,335 |
2016-05-26 | $36.73 | $36.80 | $36.62 | $36.69 | $28.39 | 453,647 |
2016-05-25 | $36.47 | $36.74 | $36.35 | $36.65 | $28.36 | 823,464 |
2016-05-24 | $36.18 | $36.39 | $36.00 | $36.35 | $28.13 | 489,437 |
2016-05-23 | $36.05 | $36.11 | $35.95 | $35.96 | $27.83 | 557,182 |
2016-05-20 | $36.01 | $36.09 | $35.92 | $36.03 | $27.88 | 308,646 |
2016-05-19 | $35.81 | $35.89 | $35.60 | $35.84 | $27.74 | 797,498 |
2016-05-18 | $36.37 | $36.52 | $35.76 | $35.94 | $27.81 | 1,162,543 |
2016-05-17 | $36.78 | $36.78 | $36.33 | $36.46 | $28.22 | 762,298 |
2016-05-16 | $36.61 | $36.92 | $36.60 | $36.85 | $28.52 | 630,600 |
2016-05-13 | $36.94 | $36.94 | $36.53 | $36.57 | $28.30 | 801,030 |
2016-05-12 | $37.10 | $37.21 | $36.89 | $37.09 | $28.61 | 509,028 |
2016-05-11 | $37.23 | $37.23 | $36.93 | $36.95 | $28.51 | 666,313 |
2016-05-10 | $37.11 | $37.30 | $36.98 | $37.30 | $28.78 | 510,248 |
2016-05-09 | $37.03 | $37.03 | $36.83 | $36.94 | $28.50 | 846,843 |
2016-05-06 | $36.70 | $36.99 | $36.61 | $36.96 | $28.51 | 839,334 |
2016-05-05 | $37.05 | $37.08 | $36.76 | $36.80 | $28.39 | 1,013,988 |
2016-05-04 | $36.98 | $37.15 | $36.87 | $37.03 | $28.57 | 690,459 |
2016-05-03 | $37.18 | $37.18 | $36.94 | $37.09 | $28.61 | 696,399 |
2016-05-02 | $37.29 | $37.45 | $37.15 | $37.40 | $28.85 | 805,664 |
2016-04-29 | $37.19 | $37.21 | $36.85 | $37.10 | $28.62 | 797,700 |
2016-04-28 | $37.36 | $37.55 | $37.20 | $37.29 | $28.77 | 890,018 |
2016-04-27 | $37.31 | $37.67 | $37.29 | $37.60 | $29.01 | 880,273 |
2016-04-26 | $37.09 | $37.24 | $37.05 | $37.22 | $28.72 | 539,394 |
2016-04-25 | $36.95 | $36.95 | $36.79 | $36.93 | $28.49 | 510,703 |
2016-04-22 | $36.86 | $37.10 | $36.86 | $37.00 | $28.55 | 527,666 |
2016-04-21 | $37.26 | $37.27 | $36.74 | $36.78 | $28.38 | 932,689 |
2016-04-20 | $37.59 | $37.59 | $37.23 | $37.24 | $28.73 | 777,672 |
2016-04-19 | $37.39 | $37.54 | $37.34 | $37.53 | $28.95 | 622,107 |
2016-04-18 | $36.99 | $37.31 | $36.93 | $37.30 | $28.78 | 1,052,849 |
2016-04-15 | $37.04 | $37.07 | $36.91 | $37.05 | $28.58 | 660,954 |
2016-04-14 | $37.20 | $37.26 | $37.05 | $37.08 | $28.52 | 676,085 |
2016-04-13 | $37.02 | $37.19 | $36.94 | $37.19 | $28.60 | 948,420 |
2016-04-12 | $36.58 | $36.94 | $36.54 | $36.87 | $28.36 | 1,403,553 |
2016-04-11 | $36.61 | $36.80 | $36.51 | $36.53 | $28.10 | 737,686 |
2016-04-08 | $36.57 | $36.73 | $36.41 | $36.49 | $28.07 | 811,620 |
2016-04-07 | $36.55 | $36.67 | $36.24 | $36.38 | $27.98 | 1,612,948 |
2016-04-06 | $36.63 | $36.70 | $36.28 | $36.69 | $28.22 | 601,120 |
2016-04-05 | $36.74 | $36.76 | $36.50 | $36.52 | $28.09 | 784,721 |
2016-04-04 | $37.12 | $37.15 | $36.89 | $36.94 | $28.41 | 1,003,844 |
2016-04-01 | $36.95 | $37.15 | $36.69 | $37.13 | $28.56 | 840,418 |
2016-03-31 | $37.13 | $37.24 | $37.10 | $37.12 | $28.55 | 929,549 |
2016-03-30 | $37.27 | $37.28 | $37.07 | $37.12 | $28.55 | 879,791 |
2016-03-29 | $36.60 | $37.09 | $36.54 | $37.09 | $28.53 | 718,155 |
2016-03-28 | $36.69 | $36.76 | $36.52 | $36.69 | $28.22 | 751,021 |
2016-03-24 | $36.33 | $36.59 | $36.21 | $36.58 | $28.13 | 989,012 |
2016-03-23 | $36.81 | $36.81 | $36.54 | $36.54 | $28.10 | 1,123,154 |
2016-03-22 | $36.88 | $36.99 | $36.70 | $36.85 | $28.34 | 689,344 |
2016-03-21 | $36.90 | $36.97 | $36.82 | $36.95 | $28.42 | 641,139 |
2016-03-18 | $37.02 | $37.10 | $36.88 | $36.92 | $28.40 | 995,095 |
2016-03-17 | $36.50 | $37.02 | $36.40 | $36.95 | $28.42 | 1,081,112 |
2016-03-16 | $36.03 | $36.52 | $35.91 | $36.48 | $28.06 | 1,020,411 |
2016-03-15 | $36.08 | $36.35 | $35.87 | $36.06 | $27.73 | 494,665 |
2016-03-14 | $36.32 | $36.45 | $36.24 | $36.38 | $27.89 | 658,383 |
2016-03-11 | $36.19 | $36.35 | $36.15 | $36.35 | $27.87 | 775,055 |
2016-03-10 | $35.92 | $36.08 | $35.55 | $35.94 | $27.55 | 725,437 |
2016-03-09 | $35.84 | $35.97 | $35.69 | $35.83 | $27.47 | 931,932 |
2016-03-08 | $35.94 | $35.94 | $35.59 | $35.69 | $27.36 | 1,183,511 |
2016-03-07 | $35.61 | $36.08 | $35.57 | $36.05 | $27.64 | 1,564,702 |
2016-03-04 | $35.44 | $35.87 | $35.30 | $35.69 | $27.36 | 1,237,643 |
2016-03-03 | $35.10 | $35.45 | $35.04 | $35.45 | $27.18 | 879,051 |
2016-03-02 | $35.02 | $35.10 | $34.65 | $35.10 | $26.91 | 773,644 |
2016-03-01 | $34.52 | $34.87 | $34.41 | $34.86 | $26.72 | 1,425,335 |
2016-02-29 | $34.34 | $34.62 | $34.23 | $34.23 | $26.24 | 543,274 |
2016-02-26 | $34.61 | $34.62 | $34.26 | $34.29 | $26.29 | 552,309 |
2016-02-25 | $34.09 | $34.49 | $33.97 | $34.49 | $26.44 | 305,658 |
2016-02-24 | $33.61 | $34.09 | $33.33 | $34.03 | $26.09 | 288,094 |
2016-02-23 | $33.99 | $34.08 | $33.78 | $33.85 | $25.95 | 411,053 |
2016-02-22 | $33.97 | $34.13 | $33.96 | $34.10 | $26.14 | 361,225 |
2016-02-19 | $33.74 | $33.96 | $33.48 | $33.64 | $25.79 | 512,744 |
2016-02-18 | $33.74 | $34.05 | $33.65 | $33.92 | $26.00 | 410,743 |
2016-02-17 | $33.43 | $33.85 | $33.43 | $33.73 | $25.86 | 942,853 |
2016-02-16 | $32.88 | $33.18 | $32.67 | $33.18 | $25.44 | 354,198 |
2016-02-12 | $32.32 | $32.62 | $32.16 | $32.62 | $25.01 | 370,768 |
2016-02-11 | $32.12 | $32.37 | $31.95 | $32.15 | $24.56 | 321,575 |
2016-02-10 | $32.93 | $32.93 | $32.49 | $32.49 | $24.82 | 302,776 |
2016-02-09 | $32.83 | $32.92 | $32.52 | $32.74 | $25.02 | 509,105 |
2016-02-08 | $33.19 | $33.25 | $32.64 | $33.03 | $25.24 | 869,275 |
2016-02-05 | $33.44 | $33.56 | $33.30 | $33.40 | $25.52 | 501,578 |
2016-02-04 | $33.15 | $33.68 | $33.15 | $33.52 | $25.61 | 408,731 |
2016-02-03 | $32.83 | $33.31 | $32.48 | $33.22 | $25.38 | 353,782 |
2016-02-02 | $32.87 | $32.87 | $32.54 | $32.66 | $24.95 | 388,744 |
2016-02-01 | $32.84 | $33.30 | $32.67 | $33.15 | $25.33 | 267,184 |
2016-01-29 | $32.52 | $33.01 | $32.52 | $33.00 | $25.21 | 350,312 |
2016-01-28 | $32.40 | $32.55 | $32.19 | $32.40 | $24.76 | 378,171 |
2016-01-27 | $32.29 | $32.59 | $32.00 | $32.22 | $24.62 | 298,676 |
2016-01-26 | $32.04 | $32.43 | $32.04 | $32.34 | $24.71 | 196,566 |
2016-01-25 | $32.25 | $32.26 | $31.90 | $31.95 | $24.41 | 274,265 |
2016-01-22 | $32.04 | $32.38 | $32.02 | $32.33 | $24.70 | 236,884 |
2016-01-21 | $31.50 | $31.93 | $31.32 | $31.72 | $24.24 | 270,653 |
2016-01-20 | $31.77 | $31.85 | $30.85 | $31.44 | $24.02 | 379,443 |
2016-01-19 | $32.12 | $32.16 | $31.87 | $32.08 | $24.51 | 589,230 |
2016-01-15 | $31.58 | $31.92 | $31.48 | $31.83 | $24.32 | 705,932 |
2016-01-14 | $32.04 | $32.53 | $31.98 | $32.36 | $24.64 | 212,553 |
2016-01-13 | $32.50 | $32.55 | $31.92 | $31.98 | $24.35 | 234,409 |
2016-01-12 | $32.63 | $32.63 | $32.13 | $32.38 | $24.66 | 769,227 |
2016-01-11 | $32.46 | $32.55 | $32.23 | $32.43 | $24.70 | 1,703,016 |
2016-01-08 | $32.66 | $32.67 | $32.22 | $32.30 | $24.60 | 265,003 |
2016-01-07 | $32.70 | $32.91 | $32.43 | $32.47 | $24.73 | 282,626 |
2016-01-06 | $33.00 | $33.20 | $32.96 | $33.09 | $25.20 | 289,377 |
2016-01-05 | $33.11 | $33.38 | $32.98 | $33.35 | $25.40 | 158,603 |
2016-01-04 | $32.97 | $33.05 | $32.70 | $33.04 | $25.16 | 289,469 |
2015-12-31 | $33.56 | $33.57 | $33.31 | $33.34 | $25.39 | 287,992 |
2015-12-30 | $33.76 | $33.80 | $33.64 | $33.65 | $25.62 | 149,041 |
2015-12-29 | $33.68 | $33.82 | $33.68 | $33.80 | $25.74 | 105,114 |
2015-12-28 | $33.42 | $33.55 | $33.33 | $33.54 | $25.54 | 130,359 |
2015-12-24 | $33.53 | $33.63 | $33.46 | $33.55 | $25.55 | 64,965 |
2015-12-23 | $33.18 | $33.58 | $33.18 | $33.57 | $25.56 | 133,624 |
2015-12-22 | $32.84 | $33.15 | $32.68 | $33.08 | $25.19 | 202,865 |
2015-12-21 | $32.69 | $32.78 | $32.48 | $32.70 | $24.90 | 230,704 |
2015-12-18 | $33.01 | $33.01 | $32.54 | $32.54 | $24.78 | 142,222 |
2015-12-17 | $33.31 | $33.32 | $33.04 | $33.04 | $25.16 | 111,648 |
2015-12-16 | $32.88 | $33.36 | $32.88 | $33.32 | $25.37 | 403,548 |
2015-12-15 | $32.60 | $32.85 | $32.59 | $32.74 | $24.93 | 156,410 |
2015-12-14 | $32.43 | $32.52 | $32.17 | $32.51 | $24.68 | 99,966 |
2015-12-11 | $32.50 | $32.62 | $32.30 | $32.38 | $24.58 | 154,417 |
2015-12-10 | $32.87 | $32.94 | $32.68 | $32.71 | $24.83 | 127,365 |
2015-12-09 | $32.88 | $33.29 | $32.73 | $32.87 | $24.95 | 114,479 |
2015-12-08 | $32.87 | $33.04 | $32.76 | $32.91 | $24.98 | 115,453 |
2015-12-07 | $33.06 | $33.10 | $32.89 | $33.06 | $25.10 | 171,236 |
2015-12-04 | $32.60 | $33.14 | $32.60 | $33.14 | $25.16 | 149,476 |
2015-12-03 | $32.96 | $32.96 | $32.43 | $32.52 | $24.69 | 91,220 |
2015-12-02 | $33.31 | $33.31 | $32.86 | $32.89 | $24.97 | 86,290 |
2015-12-01 | $33.19 | $33.40 | $33.15 | $33.33 | $25.30 | 44,337 |
2015-11-30 | $33.26 | $33.28 | $33.09 | $33.13 | $25.15 | 72,128 |
2015-11-27 | $33.13 | $33.22 | $33.12 | $33.19 | $25.20 | 21,447 |
2015-11-25 | $33.14 | $33.18 | $33.06 | $33.12 | $25.14 | 76,957 |
2015-11-24 | $32.99 | $33.20 | $32.87 | $33.11 | $25.14 | 53,661 |
2015-11-23 | $33.13 | $33.25 | $33.04 | $33.11 | $25.14 | 67,327 |
2015-11-20 | $33.16 | $33.29 | $33.05 | $33.11 | $25.14 | 69,262 |
2015-11-19 | $32.89 | $33.09 | $32.89 | $33.05 | $25.09 | 84,028 |
2015-11-18 | $32.61 | $32.95 | $32.55 | $32.92 | $24.99 | 61,679 |
2015-11-17 | $32.72 | $32.82 | $32.47 | $32.56 | $24.72 | 51,201 |
2015-11-16 | $32.18 | $32.69 | $32.18 | $32.69 | $24.82 | 72,196 |
2015-11-13 | $32.38 | $32.47 | $32.18 | $32.19 | $24.44 | 50,215 |
2015-11-12 | $32.71 | $32.80 | $32.47 | $32.47 | $24.57 | 76,755 |
2015-11-11 | $32.79 | $32.94 | $32.77 | $32.87 | $24.87 | 159,607 |
2015-11-10 | $32.62 | $32.76 | $32.61 | $32.70 | $24.75 | 456,874 |
2015-11-09 | $32.72 | $32.72 | $32.51 | $32.63 | $24.69 | 62,519 |
2015-11-06 | $33.14 | $33.14 | $32.55 | $32.71 | $24.76 | 67,068 |
2015-11-05 | $33.31 | $33.36 | $33.20 | $33.31 | $25.21 | 64,045 |
2015-11-04 | $33.48 | $33.49 | $33.25 | $33.29 | $25.19 | 75,978 |
2015-11-03 | $33.41 | $33.51 | $33.31 | $33.43 | $25.30 | 76,968 |
2015-11-02 | $33.27 | $33.54 | $33.23 | $33.50 | $25.35 | 195,097 |
2015-10-30 | $33.43 | $33.43 | $33.24 | $33.25 | $25.16 | 62,461 |
2015-10-29 | $33.52 | $33.52 | $33.11 | $33.37 | $25.25 | 144,804 |
2015-10-28 | $33.35 | $33.50 | $33.07 | $33.44 | $25.31 | 57,665 |
2015-10-27 | $33.30 | $33.31 | $33.18 | $33.29 | $25.19 | 150,404 |
2015-10-26 | $33.46 | $33.46 | $33.27 | $33.41 | $25.28 | 73,781 |
2015-10-23 | $33.78 | $33.78 | $33.31 | $33.43 | $25.30 | 152,027 |
2015-10-22 | $33.23 | $33.61 | $33.23 | $33.58 | $25.41 | 196,687 |
2015-10-21 | $33.16 | $33.24 | $33.00 | $33.04 | $25.00 | 177,788 |
2015-10-20 | $33.01 | $33.15 | $32.97 | $33.06 | $25.02 | 559,986 |
2015-10-19 | $32.94 | $33.07 | $32.86 | $33.07 | $25.03 | 120,252 |
2015-10-16 | $32.95 | $33.01 | $32.86 | $33.01 | $24.98 | 158,325 |
2015-10-15 | $32.64 | $32.83 | $32.49 | $32.83 | $24.84 | 65,473 |
2015-10-14 | $32.69 | $32.78 | $32.51 | $32.53 | $24.54 | 42,809 |
2015-10-13 | $32.75 | $32.87 | $32.67 | $32.71 | $24.67 | 44,370 |
2015-10-12 | $32.75 | $32.88 | $32.70 | $32.87 | $24.79 | 87,123 |
2015-10-09 | $32.88 | $32.94 | $32.68 | $32.75 | $24.70 | 124,380 |
2015-10-08 | $32.43 | $32.87 | $32.41 | $32.83 | $24.76 | 467,943 |
2015-10-07 | $32.37 | $32.51 | $32.26 | $32.51 | $24.52 | 131,933 |
2015-10-06 | $32.33 | $32.35 | $32.22 | $32.23 | $24.31 | 62,066 |
2015-10-05 | $31.90 | $32.32 | $31.90 | $32.30 | $24.36 | 186,875 |
2015-10-02 | $31.14 | $31.69 | $31.09 | $31.68 | $23.90 | 76,421 |
2015-10-01 | $31.50 | $31.54 | $31.11 | $31.33 | $23.63 | 210,617 |
2015-09-30 | $31.30 | $31.49 | $31.17 | $31.47 | $23.74 | 79,349 |
2015-09-29 | $31.03 | $31.11 | $30.91 | $31.01 | $23.39 | 60,357 |
2015-09-28 | $31.38 | $31.41 | $30.91 | $30.98 | $23.37 | 53,910 |
2015-09-25 | $31.61 | $31.76 | $31.41 | $31.52 | $23.77 | 113,493 |
2015-09-24 | $31.27 | $31.45 | $31.16 | $31.42 | $23.70 | 84,406 |
2015-09-23 | $31.48 | $31.50 | $31.30 | $31.46 | $23.73 | 598,832 |
2015-09-22 | $31.46 | $31.53 | $31.32 | $31.43 | $23.71 | 1,286,293 |
2015-09-21 | $31.67 | $31.85 | $31.65 | $31.77 | $23.96 | 52,929 |
2015-09-18 | $31.51 | $31.85 | $31.48 | $31.53 | $23.78 | 33,349 |
2015-09-17 | $31.74 | $32.26 | $31.70 | $31.84 | $24.02 | 58,990 |
2015-09-16 | $31.55 | $31.81 | $31.54 | $31.77 | $23.96 | 76,922 |
2015-09-15 | $31.22 | $31.53 | $31.09 | $31.48 | $23.74 | 80,357 |
2015-09-14 | $31.27 | $31.28 | $31.17 | $31.22 | $23.48 | 65,559 |
2015-09-11 | $31.07 | $31.24 | $30.99 | $31.24 | $23.49 | 1,091,355 |
2015-09-10 | $31.04 | $31.32 | $31.02 | $31.10 | $23.39 | 44,897 |
2015-09-09 | $31.64 | $31.65 | $31.02 | $31.07 | $23.36 | 61,629 |
2015-09-08 | $31.23 | $31.46 | $31.15 | $31.45 | $23.65 | 60,243 |
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) News Headlines
Recent Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) News
Similar Companies to Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) 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 | -- | -- | -- |