Invesco S&P 500 Low Volatility ETF (SPLV) Exchange: NYSE ARCA
Data as of June 25, 2025
$72.75 ($0.12) 0.17%
Invesco S&P 500 Low Volatility ETF - Daily Information
Click for more stock information on Invesco S&P 500 Low Volatility ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $72.77 |
Previous Close | $72.75 |
High | $72.89 |
Low | $72.36 |
Adjusted Open | $72.77 |
Previous Adjusted Close | $72.75 |
Adjusted High | $72.89 |
Adjusted Low | $72.36 |
About Invesco S&P 500 Low Volatility ETF (SPLV)
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. Strictly in accordance with its guidelines and mandated procedures, S&P DJI selects 100 securities from the S&P 500® Index for inclusion in the Underlying Index that have the lowest realized volatility over the past 12 months as determined by S&P DJI. 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. As of August 31, 2019, the Underlying Index was comprised of 100 securities with market capitalizations ranging from $6.8 billion to $498.9 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 25% or more of the value of its total 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. As of August 31, 2019, the Fund had significant exposure to the utilities sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco S&P 500 Low Volatility ETF (SPLV)
Historical Stock Data for Invesco S&P 500 Low Volatility ETF (SPLV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $72.77 | $72.89 | $72.36 | $72.75 | $72.75 | 1,509,804 |
2025-06-23 | $71.89 | $72.65 | $71.85 | $72.63 | $72.63 | 2,587,283 |
2025-06-20 | $71.99 | $72.31 | $71.71 | $71.88 | $71.75 | 2,406,637 |
2025-06-18 | $72.03 | $72.10 | $71.71 | $71.78 | $71.65 | 1,597,091 |
2025-06-17 | $72.21 | $72.21 | $71.78 | $71.87 | $71.74 | 1,369,582 |
2025-06-16 | $72.73 | $72.95 | $72.10 | $72.27 | $72.14 | 1,498,385 |
2025-06-13 | $72.88 | $73.10 | $72.31 | $72.43 | $72.30 | 2,675,924 |
2025-06-12 | $72.54 | $73.13 | $72.46 | $73.12 | $72.99 | 1,690,793 |
2025-06-11 | $72.81 | $72.81 | $72.32 | $72.52 | $72.39 | 1,929,704 |
2025-06-10 | $72.63 | $72.88 | $72.41 | $72.79 | $72.66 | 2,211,999 |
2025-06-09 | $72.81 | $72.89 | $72.09 | $72.56 | $72.43 | 2,080,308 |
2025-06-06 | $72.92 | $73.16 | $72.62 | $72.95 | $72.95 | 1,263,652 |
2025-06-05 | $72.91 | $72.99 | $72.48 | $72.62 | $72.62 | 1,746,024 |
2025-06-04 | $73.34 | $73.42 | $72.83 | $72.88 | $72.88 | 1,897,424 |
2025-06-03 | $73.37 | $73.44 | $72.79 | $73.31 | $73.31 | 1,881,712 |
2025-06-02 | $73.18 | $73.50 | $72.69 | $73.47 | $73.47 | 2,278,377 |
2025-05-30 | $73.02 | $73.72 | $72.98 | $73.47 | $73.47 | 1,788,199 |
2025-05-29 | $72.71 | $73.13 | $72.44 | $73.11 | $73.11 | 1,207,824 |
2025-05-28 | $73.20 | $73.33 | $72.59 | $72.68 | $72.68 | 1,375,598 |
2025-05-27 | $72.91 | $73.37 | $72.70 | $73.29 | $73.29 | 3,074,535 |
2025-05-23 | $72.36 | $72.68 | $71.92 | $72.55 | $72.55 | 2,074,404 |
2025-05-22 | $72.80 | $72.80 | $72.00 | $72.42 | $72.42 | 2,228,566 |
2025-05-21 | $73.65 | $73.69 | $72.77 | $72.80 | $72.80 | 2,136,933 |
2025-05-20 | $73.78 | $74.01 | $73.65 | $73.84 | $73.84 | 1,478,983 |
2025-05-19 | $73.37 | $73.94 | $73.34 | $73.88 | $73.88 | 1,980,691 |
2025-05-16 | $72.96 | $73.71 | $72.82 | $73.70 | $73.58 | 2,091,086 |
2025-05-15 | $71.82 | $72.97 | $71.80 | $72.94 | $72.83 | 3,472,842 |
2025-05-14 | $71.93 | $71.93 | $71.21 | $71.54 | $71.54 | 2,407,850 |
2025-05-13 | $72.65 | $72.69 | $72.03 | $72.05 | $72.05 | 3,003,001 |
2025-05-12 | $73.14 | $73.14 | $72.26 | $72.72 | $72.72 | 2,322,715 |
2025-05-09 | $72.72 | $72.76 | $72.40 | $72.60 | $72.60 | 2,076,931 |
2025-05-08 | $73.17 | $73.44 | $72.62 | $72.69 | $72.69 | 3,357,522 |
2025-05-07 | $72.59 | $73.23 | $72.58 | $72.92 | $72.92 | 3,609,766 |
2025-05-06 | $72.41 | $72.81 | $72.15 | $72.51 | $72.51 | 3,684,398 |
2025-05-05 | $72.69 | $72.92 | $72.27 | $72.67 | $72.67 | 1,689,254 |
2025-05-02 | $72.87 | $73.07 | $72.54 | $72.90 | $72.90 | 1,950,475 |
2025-05-01 | $72.50 | $72.72 | $72.01 | $72.28 | $72.28 | 2,387,858 |
2025-04-30 | $72.40 | $73.00 | $71.51 | $72.83 | $72.83 | 2,279,857 |
2025-04-29 | $71.79 | $72.50 | $71.54 | $72.42 | $72.42 | 2,488,445 |
2025-04-28 | $71.68 | $72.07 | $71.39 | $71.89 | $71.89 | 2,165,594 |
2025-04-25 | $71.85 | $71.88 | $71.01 | $71.63 | $71.63 | 2,014,248 |
2025-04-24 | $71.84 | $72.20 | $71.36 | $71.97 | $71.97 | 2,287,396 |
2025-04-23 | $72.58 | $72.84 | $71.59 | $71.93 | $71.93 | 3,162,822 |
2025-04-22 | $71.22 | $72.28 | $71.10 | $72.16 | $72.16 | 2,844,530 |
2025-04-21 | $71.72 | $71.85 | $70.07 | $70.80 | $70.80 | 2,483,383 |
2025-04-17 | $71.66 | $72.77 | $71.60 | $72.12 | $72.00 | 3,157,197 |
2025-04-16 | $72.34 | $72.64 | $71.22 | $71.52 | $71.41 | 2,692,513 |
2025-04-15 | $72.66 | $72.82 | $72.16 | $72.18 | $72.06 | 1,696,336 |
2025-04-14 | $72.00 | $72.81 | $71.68 | $72.55 | $72.55 | 2,524,717 |
2025-04-11 | $70.44 | $71.90 | $69.86 | $71.48 | $71.48 | 4,704,721 |
2025-04-10 | $70.69 | $71.22 | $68.88 | $70.41 | $70.41 | 7,580,887 |
2025-04-09 | $67.45 | $71.38 | $67.13 | $71.13 | $71.13 | 10,605,780 |
2025-04-08 | $70.31 | $70.45 | $67.33 | $68.13 | $68.13 | 7,561,654 |
2025-04-07 | $68.81 | $70.82 | $67.43 | $68.83 | $68.83 | 13,044,317 |
2025-04-04 | $73.60 | $73.63 | $69.97 | $69.99 | $69.99 | 12,692,155 |
2025-04-03 | $74.21 | $75.21 | $74.04 | $74.13 | $74.13 | 4,283,408 |
2025-04-02 | $74.48 | $74.87 | $74.18 | $74.77 | $74.77 | 2,302,187 |
2025-04-01 | $74.58 | $74.86 | $74.17 | $74.71 | $74.71 | 2,252,997 |
2025-03-31 | $73.75 | $74.99 | $73.75 | $74.72 | $74.72 | 3,139,837 |
2025-03-28 | $74.21 | $74.32 | $73.64 | $73.72 | $73.72 | 2,610,186 |
2025-03-27 | $73.86 | $74.31 | $73.74 | $74.07 | $74.07 | 1,559,063 |
2025-03-26 | $73.28 | $73.89 | $73.28 | $73.77 | $73.77 | 1,383,436 |
2025-03-25 | $73.34 | $73.40 | $72.72 | $73.11 | $73.11 | 1,503,546 |
2025-03-24 | $73.07 | $73.47 | $72.96 | $73.32 | $73.32 | 1,483,833 |
2025-03-21 | $73.18 | $73.28 | $72.69 | $72.92 | $72.81 | 1,334,492 |
2025-03-20 | $73.38 | $73.64 | $73.09 | $73.44 | $73.33 | 1,420,754 |
2025-03-19 | $73.43 | $73.73 | $73.08 | $73.58 | $73.47 | 1,479,275 |
2025-03-18 | $73.50 | $73.60 | $73.09 | $73.36 | $73.25 | 1,455,010 |
2025-03-17 | $72.69 | $73.70 | $72.65 | $73.51 | $73.40 | 1,812,625 |
2025-03-14 | $72.13 | $72.87 | $71.87 | $72.78 | $72.67 | 1,554,599 |
2025-03-13 | $72.04 | $72.52 | $71.83 | $72.01 | $71.91 | 2,124,331 |
2025-03-12 | $72.69 | $72.72 | $71.82 | $72.03 | $71.93 | 2,579,043 |
2025-03-11 | $74.12 | $74.12 | $72.73 | $72.85 | $72.74 | 3,587,454 |
2025-03-10 | $74.07 | $75.43 | $73.75 | $74.16 | $74.05 | 3,045,570 |
2025-03-07 | $73.47 | $74.47 | $73.41 | $74.27 | $74.16 | 3,281,658 |
2025-03-06 | $73.65 | $73.79 | $73.11 | $73.56 | $73.45 | 2,385,682 |
2025-03-05 | $73.52 | $74.24 | $73.43 | $74.02 | $73.91 | 2,372,679 |
2025-03-04 | $75.07 | $75.33 | $73.72 | $73.77 | $73.66 | 3,718,351 |
2025-03-03 | $74.66 | $75.28 | $74.59 | $75.06 | $75.06 | 2,581,100 |
2025-02-28 | $74.04 | $74.60 | $73.58 | $74.52 | $74.52 | 2,644,385 |
2025-02-27 | $73.43 | $74.01 | $73.37 | $73.62 | $73.62 | 2,063,698 |
2025-02-26 | $74.02 | $74.07 | $73.47 | $73.53 | $73.53 | 1,127,242 |
2025-02-25 | $73.63 | $74.23 | $73.63 | $74.17 | $74.17 | 1,480,202 |
2025-02-24 | $73.13 | $73.77 | $73.09 | $73.46 | $73.46 | 1,261,252 |
2025-02-21 | $73.03 | $73.35 | $72.86 | $73.18 | $73.18 | 1,157,302 |
2025-02-20 | $72.68 | $73.08 | $72.50 | $73.00 | $73.00 | 974,048 |
2025-02-19 | $72.53 | $73.02 | $72.52 | $72.96 | $72.96 | 505,929 |
2025-02-18 | $72.26 | $72.65 | $72.07 | $72.59 | $72.59 | 785,714 |
2025-02-14 | $73.02 | $73.09 | $72.32 | $72.32 | $72.32 | 1,427,896 |
2025-02-13 | $72.41 | $73.00 | $72.26 | $72.94 | $72.94 | 1,661,903 |
2025-02-12 | $71.96 | $72.42 | $71.89 | $72.33 | $72.33 | 973,683 |
2025-02-11 | $72.18 | $72.55 | $71.84 | $72.54 | $72.54 | 733,526 |
2025-02-10 | $72.04 | $72.19 | $71.67 | $72.19 | $72.19 | 2,044,406 |
2025-02-07 | $72.09 | $72.26 | $71.81 | $71.87 | $71.87 | 1,183,553 |
2025-02-06 | $72.27 | $72.36 | $71.77 | $72.09 | $72.09 | 1,828,163 |
2025-02-05 | $71.65 | $72.04 | $71.43 | $72.01 | $72.01 | 1,555,950 |
2025-02-04 | $71.36 | $71.53 | $71.19 | $71.36 | $71.36 | 1,551,975 |
2025-02-03 | $70.82 | $71.73 | $70.52 | $71.59 | $71.59 | 1,755,546 |
2025-01-31 | $71.41 | $71.78 | $71.24 | $71.34 | $71.34 | 1,162,852 |
2025-01-30 | $71.42 | $71.87 | $71.28 | $71.72 | $71.72 | 1,662,345 |
2025-01-29 | $71.17 | $71.50 | $70.93 | $70.98 | $70.98 | 1,700,364 |
2025-01-28 | $72.03 | $72.11 | $71.19 | $71.26 | $71.26 | 1,017,539 |
2025-01-27 | $71.34 | $72.18 | $71.23 | $72.14 | $72.14 | 2,243,026 |
2025-01-24 | $70.76 | $71.16 | $70.67 | $71.08 | $71.08 | 1,089,702 |
2025-01-23 | $70.85 | $70.92 | $70.41 | $70.82 | $70.82 | 861,323 |
2025-01-22 | $71.49 | $71.51 | $70.81 | $70.85 | $70.85 | 1,950,252 |
2025-01-21 | $71.15 | $71.67 | $71.05 | $71.56 | $71.56 | 1,810,146 |
2025-01-17 | $70.88 | $71.19 | $70.72 | $70.90 | $70.80 | 1,761,774 |
2025-01-16 | $69.71 | $70.72 | $69.71 | $70.68 | $70.58 | 1,325,088 |
2025-01-15 | $70.02 | $70.13 | $69.54 | $69.75 | $69.65 | 1,610,058 |
2025-01-14 | $68.95 | $69.35 | $68.84 | $69.30 | $69.20 | 1,663,412 |
2025-01-13 | $68.27 | $68.82 | $68.17 | $68.80 | $68.70 | 1,359,518 |
2025-01-10 | $69.00 | $69.28 | $68.29 | $68.32 | $68.22 | 2,151,126 |
2025-01-08 | $69.17 | $69.59 | $68.86 | $69.56 | $69.46 | 1,786,365 |
2025-01-07 | $69.27 | $69.73 | $68.98 | $69.16 | $69.06 | 1,526,105 |
2025-01-06 | $69.96 | $69.96 | $69.04 | $69.13 | $69.03 | 1,251,726 |
2025-01-03 | $69.89 | $70.16 | $69.62 | $70.04 | $69.94 | 1,346,274 |
2025-01-02 | $70.31 | $70.43 | $69.48 | $69.71 | $69.61 | 1,636,661 |
2024-12-31 | $70.05 | $70.23 | $69.68 | $70.00 | $69.90 | 1,086,481 |
2024-12-30 | $70.03 | $70.05 | $69.46 | $69.84 | $69.74 | 1,012,164 |
2024-12-27 | $70.50 | $70.89 | $70.18 | $70.42 | $70.42 | 1,674,923 |
2024-12-26 | $70.53 | $70.83 | $70.42 | $70.75 | $70.75 | 1,043,969 |
2024-12-24 | $70.15 | $70.74 | $70.11 | $70.71 | $70.71 | 1,189,875 |
2024-12-23 | $70.01 | $70.26 | $69.60 | $70.17 | $70.17 | 1,706,523 |
2024-12-20 | $69.44 | $70.64 | $69.42 | $70.26 | $70.26 | 2,956,658 |
2024-12-19 | $69.82 | $70.28 | $69.55 | $69.58 | $69.58 | 3,794,523 |
2024-12-18 | $71.11 | $71.22 | $69.67 | $69.68 | $69.68 | 3,088,215 |
2024-12-17 | $71.19 | $71.50 | $71.00 | $71.14 | $71.14 | 1,490,156 |
2024-12-16 | $71.83 | $72.03 | $71.37 | $71.41 | $71.41 | 1,523,263 |
2024-12-13 | $71.97 | $72.13 | $71.68 | $71.78 | $71.78 | 1,131,291 |
2024-12-12 | $72.16 | $72.29 | $71.90 | $71.97 | $71.97 | 1,171,317 |
2024-12-11 | $72.54 | $72.67 | $71.98 | $72.04 | $72.04 | 1,403,017 |
2024-12-10 | $72.48 | $72.72 | $71.86 | $72.45 | $72.45 | 1,573,959 |
2024-12-09 | $73.05 | $73.13 | $72.43 | $72.47 | $72.47 | 1,443,149 |
2024-12-06 | $73.50 | $73.68 | $73.03 | $73.07 | $73.07 | 974,093 |
2024-12-05 | $73.49 | $73.63 | $73.36 | $73.48 | $73.48 | 1,091,275 |
2024-12-04 | $73.66 | $73.70 | $73.35 | $73.53 | $73.53 | 1,302,542 |
2024-12-03 | $74.25 | $74.33 | $73.71 | $73.73 | $73.73 | 1,282,692 |
2024-12-02 | $74.80 | $74.82 | $73.95 | $74.11 | $74.11 | 2,176,098 |
2024-11-29 | $74.82 | $75.04 | $74.74 | $74.85 | $74.85 | 593,086 |
2024-11-27 | $74.70 | $75.14 | $74.70 | $74.77 | $74.77 | 1,767,013 |
2024-11-26 | $74.27 | $74.61 | $74.08 | $74.56 | $74.56 | 1,332,224 |
2024-11-25 | $74.20 | $74.44 | $73.87 | $74.11 | $74.11 | 2,265,880 |
2024-11-22 | $73.84 | $74.15 | $73.84 | $73.96 | $73.96 | 1,210,909 |
2024-11-21 | $73.06 | $73.73 | $72.78 | $73.67 | $73.67 | 2,650,755 |
2024-11-20 | $72.79 | $72.98 | $72.43 | $72.90 | $72.90 | 1,529,286 |
2024-11-19 | $72.61 | $72.90 | $72.29 | $72.77 | $72.77 | 2,555,109 |
2024-11-18 | $72.54 | $73.02 | $72.49 | $72.87 | $72.87 | 1,803,201 |
2024-11-15 | $72.61 | $72.90 | $72.49 | $72.70 | $72.70 | 1,456,211 |
2024-11-14 | $73.34 | $73.35 | $72.70 | $72.76 | $72.76 | 1,040,451 |
2024-11-13 | $73.28 | $73.51 | $73.19 | $73.37 | $73.37 | 1,043,391 |
2024-11-12 | $73.52 | $73.60 | $73.14 | $73.25 | $73.25 | 1,975,483 |
2024-11-11 | $73.32 | $73.89 | $73.32 | $73.47 | $73.47 | 1,729,150 |
2024-11-08 | $72.69 | $73.41 | $72.63 | $73.15 | $73.15 | 3,054,100 |
2024-11-07 | $72.78 | $72.81 | $72.49 | $72.54 | $72.54 | 1,640,426 |
2024-11-06 | $72.96 | $73.12 | $72.15 | $72.63 | $72.63 | 4,419,404 |
2024-11-05 | $70.80 | $71.43 | $70.62 | $71.43 | $71.43 | 1,277,223 |
2024-11-04 | $70.96 | $71.10 | $70.49 | $70.79 | $70.79 | 849,323 |
2024-11-01 | $71.26 | $71.47 | $70.83 | $70.85 | $70.85 | 1,666,436 |
2024-10-31 | $71.31 | $71.67 | $70.98 | $70.98 | $70.98 | 1,387,795 |
2024-10-30 | $71.32 | $71.61 | $71.30 | $71.43 | $71.43 | 1,078,058 |
2024-10-29 | $71.46 | $71.69 | $71.29 | $71.30 | $71.30 | 1,149,518 |
2024-10-28 | $71.71 | $71.88 | $71.60 | $71.67 | $71.67 | 1,451,940 |
2024-10-25 | $72.28 | $72.32 | $71.35 | $71.38 | $71.38 | 1,775,912 |
2024-10-24 | $72.32 | $72.44 | $72.12 | $72.18 | $72.18 | 708,163 |
2024-10-23 | $72.15 | $72.49 | $72.15 | $72.36 | $72.36 | 1,057,113 |
2024-10-22 | $72.26 | $72.52 | $71.99 | $72.45 | $72.45 | 893,334 |
2024-10-21 | $72.91 | $73.03 | $72.34 | $72.51 | $72.51 | 1,597,520 |
2024-10-18 | $72.92 | $73.20 | $72.73 | $73.13 | $73.03 | 1,100,618 |
2024-10-17 | $73.10 | $73.21 | $72.79 | $72.97 | $72.87 | 802,927 |
2024-10-16 | $72.57 | $73.12 | $72.49 | $73.03 | $72.93 | 830,658 |
2024-10-15 | $72.60 | $73.32 | $72.58 | $72.65 | $72.55 | 1,825,758 |
2024-10-14 | $71.97 | $72.52 | $71.82 | $72.45 | $72.35 | 1,294,086 |
2024-10-11 | $71.47 | $71.89 | $71.47 | $71.88 | $71.78 | 2,597,571 |
2024-10-10 | $71.58 | $71.64 | $71.08 | $71.25 | $71.15 | 1,428,363 |
2024-10-09 | $71.12 | $71.66 | $70.99 | $71.50 | $71.40 | 1,181,911 |
2024-10-08 | $70.92 | $71.17 | $70.72 | $71.10 | $71.00 | 1,759,019 |
2024-10-07 | $71.34 | $71.34 | $70.58 | $70.69 | $70.59 | 1,999,787 |
2024-10-04 | $71.32 | $71.59 | $71.08 | $71.53 | $71.43 | 1,729,702 |
2024-10-03 | $71.49 | $71.61 | $71.07 | $71.21 | $71.11 | 2,125,110 |
2024-10-02 | $71.58 | $71.75 | $71.27 | $71.66 | $71.56 | 1,020,330 |
2024-10-01 | $71.73 | $71.90 | $71.39 | $71.78 | $71.68 | 1,874,530 |
2024-09-30 | $71.59 | $71.79 | $71.21 | $71.73 | $71.63 | 1,219,416 |
2024-09-27 | $71.45 | $71.89 | $71.39 | $71.53 | $71.43 | 1,595,719 |
2024-09-26 | $71.07 | $71.56 | $71.07 | $71.28 | $71.18 | 1,187,513 |
2024-09-25 | $71.48 | $71.56 | $71.03 | $71.09 | $70.99 | 1,335,734 |
2024-09-24 | $71.35 | $71.57 | $71.13 | $71.26 | $71.16 | 1,256,579 |
2024-09-23 | $71.22 | $71.57 | $71.12 | $71.51 | $71.41 | 1,138,567 |
2024-09-20 | $71.05 | $71.23 | $70.84 | $71.17 | $71.17 | 2,327,493 |
2024-09-19 | $71.45 | $71.48 | $70.95 | $71.17 | $71.17 | 1,619,080 |
2024-09-18 | $71.47 | $71.73 | $70.90 | $70.97 | $70.97 | 2,382,617 |
2024-09-17 | $71.69 | $71.92 | $71.37 | $71.48 | $71.48 | 1,563,533 |
2024-09-16 | $71.56 | $71.93 | $71.49 | $71.76 | $71.76 | 1,268,383 |
2024-09-13 | $70.92 | $71.33 | $70.82 | $71.23 | $71.23 | 1,143,419 |
2024-09-12 | $70.50 | $70.84 | $70.15 | $70.82 | $70.82 | 1,674,722 |
2024-09-11 | $70.74 | $70.74 | $69.43 | $70.45 | $70.45 | 3,315,675 |
2024-09-10 | $70.98 | $71.14 | $70.65 | $70.88 | $70.88 | 2,366,753 |
2024-09-09 | $70.42 | $71.12 | $70.38 | $70.94 | $70.94 | 2,242,642 |
2024-09-06 | $70.74 | $71.08 | $70.11 | $70.17 | $70.17 | 4,487,712 |
2024-09-05 | $71.46 | $71.48 | $70.43 | $70.78 | $70.78 | 3,000,930 |
2024-09-04 | $71.28 | $71.65 | $70.93 | $71.28 | $71.28 | 3,540,286 |
2024-09-03 | $70.94 | $71.46 | $70.88 | $71.14 | $71.14 | 3,743,696 |
2024-08-30 | $70.62 | $71.19 | $70.41 | $71.10 | $71.10 | 3,085,160 |
2024-08-29 | $70.58 | $70.78 | $70.10 | $70.59 | $70.59 | 2,285,309 |
2024-08-28 | $70.34 | $70.74 | $70.12 | $70.40 | $70.40 | 1,996,172 |
2024-08-27 | $70.18 | $70.38 | $70.13 | $70.26 | $70.26 | 1,780,869 |
2024-08-26 | $70.02 | $70.54 | $70.02 | $70.18 | $70.18 | 1,610,029 |
2024-08-23 | $69.91 | $70.01 | $69.58 | $69.91 | $69.91 | 2,210,971 |
2024-08-22 | $69.67 | $69.76 | $69.40 | $69.65 | $69.65 | 1,452,578 |
2024-08-21 | $69.38 | $69.59 | $69.26 | $69.55 | $69.55 | 1,732,663 |
2024-08-20 | $69.17 | $69.33 | $69.10 | $69.21 | $69.21 | 1,064,077 |
2024-08-19 | $68.88 | $69.21 | $68.84 | $69.21 | $69.21 | 1,093,171 |
2024-08-16 | $68.67 | $69.03 | $68.61 | $68.93 | $68.83 | 1,771,571 |
2024-08-15 | $68.62 | $68.85 | $68.38 | $68.72 | $68.62 | 2,380,451 |
2024-08-14 | $67.92 | $68.47 | $67.85 | $68.33 | $68.23 | 1,996,876 |
2024-08-13 | $67.81 | $68.01 | $67.49 | $67.99 | $67.89 | 2,669,988 |
2024-08-12 | $67.92 | $67.92 | $67.51 | $67.67 | $67.57 | 1,509,802 |
2024-08-09 | $67.79 | $68.02 | $67.34 | $67.91 | $67.81 | 1,305,318 |
2024-08-08 | $67.20 | $67.90 | $67.10 | $67.87 | $67.77 | 1,506,027 |
2024-08-07 | $67.49 | $68.19 | $67.18 | $67.21 | $67.11 | 2,574,693 |
2024-08-06 | $66.90 | $67.94 | $66.80 | $67.18 | $67.08 | 3,564,389 |
2024-08-05 | $68.17 | $68.21 | $66.56 | $66.73 | $66.63 | 4,568,630 |
2024-08-02 | $68.33 | $68.75 | $67.40 | $68.23 | $68.23 | 3,713,640 |
2024-08-01 | $67.96 | $68.21 | $67.60 | $68.18 | $68.18 | 2,114,396 |
2024-07-31 | $67.97 | $68.02 | $67.48 | $67.67 | $67.67 | 2,180,620 |
2024-07-30 | $67.41 | $67.91 | $67.36 | $67.76 | $67.76 | 2,202,312 |
2024-07-29 | $67.29 | $67.59 | $67.05 | $67.48 | $67.48 | 1,030,161 |
2024-07-26 | $66.73 | $67.45 | $66.71 | $67.24 | $67.24 | 1,381,423 |
2024-07-25 | $66.57 | $67.32 | $66.47 | $66.50 | $66.50 | 1,143,064 |
2024-07-24 | $66.50 | $66.69 | $66.22 | $66.46 | $66.46 | 1,103,891 |
2024-07-23 | $66.98 | $67.04 | $66.60 | $66.64 | $66.64 | 1,015,303 |
2024-07-22 | $66.72 | $67.00 | $66.54 | $66.98 | $66.98 | 884,034 |
2024-07-19 | $67.26 | $67.41 | $66.59 | $66.66 | $66.66 | 1,686,383 |
2024-07-18 | $67.24 | $67.88 | $67.13 | $67.17 | $67.17 | 900,527 |
2024-07-17 | $66.95 | $67.68 | $66.87 | $67.53 | $67.53 | 1,261,397 |
2024-07-16 | $66.36 | $66.93 | $66.32 | $66.93 | $66.93 | 1,253,975 |
2024-07-15 | $66.32 | $66.51 | $66.14 | $66.22 | $66.22 | 1,454,559 |
2024-07-12 | $66.10 | $66.64 | $66.08 | $66.35 | $66.35 | 949,767 |
2024-07-11 | $65.29 | $66.03 | $65.29 | $65.87 | $65.87 | 1,415,121 |
2024-07-10 | $64.84 | $65.32 | $64.81 | $65.31 | $65.31 | 799,681 |
2024-07-09 | $64.88 | $65.05 | $64.67 | $64.79 | $64.79 | 826,003 |
2024-07-08 | $65.04 | $65.19 | $64.81 | $64.89 | $64.89 | 1,144,085 |
2024-07-05 | $64.74 | $65.05 | $64.48 | $65.03 | $65.03 | 974,348 |
2024-07-03 | $64.83 | $64.99 | $64.68 | $64.74 | $64.74 | 678,860 |
2024-07-02 | $64.57 | $64.86 | $64.51 | $64.86 | $64.86 | 926,551 |
2024-07-01 | $65.18 | $65.38 | $64.48 | $64.57 | $64.57 | 1,308,980 |
2024-06-28 | $65.30 | $65.41 | $64.81 | $64.95 | $64.95 | 2,028,716 |
2024-06-27 | $65.29 | $65.32 | $64.98 | $65.20 | $65.20 | 1,108,777 |
2024-06-26 | $65.28 | $65.34 | $65.04 | $65.23 | $65.23 | 938,458 |
2024-06-25 | $66.15 | $66.16 | $65.45 | $65.62 | $65.62 | 2,379,544 |
2024-06-24 | $65.77 | $66.46 | $65.70 | $66.18 | $66.18 | 1,035,514 |
2024-06-21 | $65.95 | $65.95 | $65.62 | $65.78 | $65.67 | 758,160 |
2024-06-20 | $65.50 | $65.87 | $65.43 | $65.79 | $65.68 | 1,006,783 |
2024-06-18 | $65.29 | $65.57 | $65.19 | $65.57 | $65.57 | 1,340,129 |
2024-06-17 | $64.79 | $65.45 | $64.57 | $65.36 | $65.36 | 901,794 |
2024-06-14 | $64.74 | $64.91 | $64.45 | $64.89 | $64.89 | 1,128,568 |
2024-06-13 | $64.95 | $65.06 | $64.59 | $65.00 | $65.00 | 1,334,759 |
2024-06-12 | $65.48 | $65.49 | $64.91 | $65.00 | $65.00 | 1,792,737 |
2024-06-11 | $65.02 | $65.17 | $64.71 | $65.14 | $65.14 | 1,824,607 |
2024-06-10 | $65.20 | $65.30 | $64.88 | $65.23 | $65.23 | 922,732 |
2024-06-07 | $65.24 | $65.70 | $65.19 | $65.31 | $65.31 | 608,929 |
2024-06-06 | $65.34 | $65.61 | $65.22 | $65.35 | $65.35 | 926,005 |
2024-06-05 | $65.42 | $65.44 | $64.94 | $65.39 | $65.39 | 1,028,052 |
2024-06-04 | $64.92 | $65.51 | $64.89 | $65.39 | $65.39 | 2,986,613 |
2024-06-03 | $65.14 | $65.34 | $64.71 | $65.07 | $65.07 | 2,341,803 |
2024-05-31 | $64.19 | $65.26 | $64.13 | $65.24 | $65.24 | 1,115,798 |
2024-05-30 | $63.86 | $64.16 | $63.76 | $64.11 | $64.11 | 1,470,640 |
2024-05-29 | $63.87 | $63.97 | $63.66 | $63.72 | $63.72 | 1,685,874 |
2024-05-28 | $64.82 | $64.89 | $64.08 | $64.19 | $64.19 | 3,792,446 |
2024-05-24 | $65.05 | $65.14 | $64.87 | $64.95 | $64.95 | 674,778 |
2024-05-23 | $65.59 | $65.59 | $64.77 | $64.79 | $64.79 | 1,315,151 |
2024-05-22 | $65.66 | $65.91 | $65.57 | $65.69 | $65.69 | 922,518 |
2024-05-21 | $65.68 | $65.82 | $65.52 | $65.72 | $65.72 | 1,018,605 |
2024-05-20 | $65.93 | $66.00 | $65.65 | $65.71 | $65.71 | 819,072 |
2024-05-17 | $65.93 | $66.13 | $65.79 | $66.13 | $66.02 | 1,497,467 |
2024-05-16 | $65.82 | $66.13 | $65.75 | $65.98 | $65.87 | 1,853,081 |
2024-05-15 | $65.54 | $65.76 | $65.53 | $65.67 | $65.56 | 1,180,738 |
2024-05-14 | $65.55 | $65.58 | $65.10 | $65.38 | $65.27 | 1,500,138 |
2024-05-13 | $65.59 | $65.78 | $65.36 | $65.40 | $65.29 | 712,706 |
2024-05-10 | $65.29 | $65.52 | $65.27 | $65.47 | $65.47 | 1,181,125 |
2024-05-09 | $64.83 | $65.23 | $64.78 | $65.23 | $65.23 | 1,207,380 |
2024-05-08 | $64.80 | $64.88 | $64.71 | $64.82 | $64.82 | 1,843,298 |
2024-05-07 | $64.55 | $64.85 | $64.52 | $64.81 | $64.81 | 1,428,020 |
2024-05-06 | $64.26 | $64.32 | $64.03 | $64.31 | $64.31 | 1,491,766 |
2024-05-03 | $64.02 | $64.13 | $63.61 | $64.04 | $64.04 | 2,230,684 |
2024-05-02 | $63.91 | $63.94 | $63.55 | $63.78 | $63.78 | 2,153,463 |
2024-05-01 | $63.61 | $64.23 | $63.38 | $63.73 | $63.73 | 3,461,063 |
2024-04-30 | $63.97 | $64.07 | $63.70 | $63.70 | $63.70 | 2,245,844 |
2024-04-29 | $63.99 | $64.25 | $63.97 | $64.20 | $64.20 | 1,719,755 |
2024-04-26 | $64.03 | $64.22 | $63.89 | $63.90 | $63.90 | 1,828,357 |
2024-04-25 | $64.33 | $64.55 | $63.88 | $64.31 | $64.31 | 1,510,628 |
2024-04-24 | $63.95 | $64.50 | $63.79 | $64.45 | $64.45 | 1,154,467 |
2024-04-23 | $64.15 | $64.35 | $64.11 | $64.25 | $64.25 | 2,239,604 |
2024-04-22 | $63.75 | $64.31 | $63.58 | $64.06 | $64.06 | 1,219,402 |
2024-04-19 | $63.15 | $63.72 | $63.15 | $63.72 | $63.61 | 2,457,886 |
2024-04-18 | $63.03 | $63.15 | $62.77 | $63.04 | $62.93 | 1,446,227 |
2024-04-17 | $62.87 | $62.99 | $62.53 | $62.83 | $62.72 | 2,331,221 |
2024-04-16 | $62.89 | $62.94 | $62.55 | $62.61 | $62.50 | 3,059,901 |
2024-04-15 | $63.57 | $63.67 | $62.65 | $62.75 | $62.64 | 2,128,489 |
2024-04-12 | $63.42 | $63.58 | $62.91 | $63.06 | $62.95 | 2,547,583 |
2024-04-11 | $64.23 | $64.23 | $63.56 | $63.56 | $63.45 | 2,849,799 |
2024-04-10 | $64.25 | $64.39 | $63.90 | $64.08 | $63.97 | 2,518,162 |
2024-04-09 | $64.86 | $64.92 | $64.38 | $64.86 | $64.75 | 2,108,108 |
2024-04-08 | $64.61 | $64.85 | $64.61 | $64.68 | $64.57 | 1,901,992 |
2024-04-05 | $64.48 | $64.82 | $64.35 | $64.71 | $64.71 | 1,941,842 |
2024-04-04 | $65.41 | $65.46 | $64.36 | $64.46 | $64.46 | 2,392,323 |
2024-04-03 | $65.30 | $65.33 | $64.90 | $64.98 | $64.98 | 1,716,199 |
2024-04-02 | $65.42 | $65.53 | $65.23 | $65.31 | $65.31 | 1,564,110 |
2024-04-01 | $65.85 | $65.86 | $65.41 | $65.48 | $65.48 | 2,931,533 |
2024-03-28 | $65.71 | $65.99 | $65.67 | $65.87 | $65.87 | 2,261,509 |
2024-03-27 | $65.00 | $65.67 | $64.99 | $65.65 | $65.65 | 2,720,192 |
2024-03-26 | $64.81 | $64.94 | $64.70 | $64.73 | $64.73 | 1,624,375 |
2024-03-25 | $65.10 | $65.10 | $64.72 | $64.74 | $64.74 | 958,276 |
2024-03-22 | $65.31 | $65.33 | $64.97 | $64.98 | $64.98 | 962,817 |
2024-03-21 | $65.15 | $65.38 | $65.01 | $65.20 | $65.20 | 1,442,776 |
2024-03-20 | $65.02 | $65.18 | $64.88 | $65.14 | $65.14 | 2,072,382 |
2024-03-19 | $64.74 | $65.06 | $64.67 | $65.04 | $65.04 | 2,371,074 |
2024-03-18 | $64.54 | $64.87 | $64.44 | $64.62 | $64.62 | 3,006,274 |
2024-03-15 | $64.27 | $64.64 | $64.19 | $64.53 | $64.42 | 1,670,049 |
2024-03-14 | $64.96 | $65.04 | $64.29 | $64.60 | $64.49 | 9,894,831 |
2024-03-13 | $65.10 | $65.19 | $64.79 | $64.98 | $64.87 | 1,955,777 |
2024-03-12 | $64.92 | $65.18 | $64.80 | $65.01 | $65.01 | 1,841,646 |
2024-03-11 | $64.59 | $64.95 | $64.48 | $64.95 | $64.95 | 1,322,093 |
2024-03-08 | $64.54 | $64.80 | $64.41 | $64.60 | $64.60 | 3,211,067 |
2024-03-07 | $64.67 | $64.76 | $64.48 | $64.58 | $64.58 | 1,657,085 |
2024-03-06 | $64.13 | $64.56 | $64.13 | $64.38 | $64.38 | 2,340,278 |
2024-03-05 | $64.15 | $64.40 | $63.79 | $63.98 | $63.98 | 1,721,729 |
2024-03-04 | $63.75 | $64.18 | $63.75 | $64.16 | $64.16 | 1,971,484 |
2024-03-01 | $63.91 | $64.01 | $63.61 | $64.00 | $64.00 | 1,618,765 |
2024-02-29 | $64.30 | $64.33 | $63.90 | $64.01 | $64.01 | 2,499,273 |
2024-02-28 | $64.09 | $64.28 | $64.01 | $64.22 | $64.22 | 2,780,979 |
2024-02-27 | $63.99 | $64.09 | $63.83 | $64.07 | $64.07 | 1,677,642 |
2024-02-26 | $64.41 | $64.44 | $63.97 | $63.97 | $63.97 | 1,428,179 |
2024-02-23 | $64.28 | $64.63 | $64.22 | $64.45 | $64.45 | 1,824,204 |
2024-02-22 | $63.77 | $64.28 | $63.59 | $64.17 | $64.17 | 2,286,118 |
2024-02-21 | $63.55 | $63.80 | $63.39 | $63.80 | $63.80 | 1,866,473 |
2024-02-20 | $63.19 | $63.74 | $63.19 | $63.39 | $63.39 | 1,981,015 |
2024-02-16 | $63.29 | $63.63 | $63.10 | $63.35 | $63.23 | 1,660,993 |
2024-02-15 | $62.95 | $63.48 | $62.95 | $63.45 | $63.33 | 2,454,119 |
2024-02-14 | $62.80 | $62.87 | $62.48 | $62.81 | $62.69 | 2,837,714 |
2024-02-13 | $63.07 | $63.30 | $62.37 | $62.71 | $62.59 | 3,965,439 |
2024-02-12 | $62.93 | $63.27 | $62.74 | $63.25 | $63.13 | 2,234,223 |
2024-02-09 | $62.97 | $63.00 | $62.75 | $62.96 | $62.96 | 1,475,918 |
2024-02-08 | $63.09 | $63.11 | $62.78 | $62.98 | $62.98 | 1,887,050 |
2024-02-07 | $63.31 | $63.36 | $63.11 | $63.15 | $63.15 | 1,332,410 |
2024-02-06 | $62.94 | $63.19 | $62.81 | $63.08 | $63.08 | 1,492,506 |
2024-02-05 | $63.19 | $63.19 | $62.83 | $62.86 | $62.86 | 3,406,336 |
2024-02-02 | $63.75 | $63.80 | $63.17 | $63.46 | $63.46 | 2,891,379 |
2024-02-01 | $62.95 | $63.89 | $62.71 | $63.89 | $63.89 | 8,070,865 |
2024-01-31 | $63.70 | $63.83 | $63.00 | $63.12 | $63.12 | 2,760,899 |
2024-01-30 | $63.16 | $63.61 | $63.06 | $63.55 | $63.55 | 1,135,429 |
2024-01-29 | $63.00 | $63.28 | $62.87 | $63.21 | $63.21 | 2,569,320 |
2024-01-26 | $63.03 | $63.17 | $62.91 | $63.00 | $63.00 | 1,633,022 |
2024-01-25 | $62.70 | $63.01 | $62.55 | $63.01 | $63.01 | 3,124,272 |
2024-01-24 | $63.14 | $63.14 | $62.41 | $62.43 | $62.43 | 1,871,621 |
2024-01-23 | $62.80 | $63.03 | $62.74 | $63.03 | $63.03 | 1,721,916 |
2024-01-22 | $62.88 | $63.07 | $62.67 | $62.79 | $62.79 | 1,830,760 |
2024-01-19 | $62.93 | $63.19 | $62.59 | $63.03 | $63.03 | 1,354,924 |
2024-01-18 | $62.62 | $62.88 | $62.40 | $62.84 | $62.84 | 1,616,923 |
2024-01-17 | $62.66 | $63.16 | $62.58 | $62.72 | $62.72 | 1,840,301 |
2024-01-16 | $63.01 | $63.12 | $62.75 | $62.88 | $62.88 | 1,879,467 |
2024-01-12 | $63.11 | $63.26 | $62.92 | $63.15 | $63.15 | 1,568,995 |
2024-01-11 | $63.13 | $63.20 | $62.53 | $62.87 | $62.87 | 2,088,998 |
2024-01-10 | $63.11 | $63.28 | $62.97 | $63.21 | $63.21 | 1,213,585 |
2024-01-09 | $63.00 | $63.20 | $62.83 | $63.18 | $63.18 | 1,175,658 |
2024-01-08 | $62.92 | $63.29 | $62.71 | $63.29 | $63.29 | 2,546,777 |
2024-01-05 | $62.95 | $63.18 | $62.59 | $62.91 | $62.91 | 1,195,927 |
2024-01-04 | $63.10 | $63.40 | $62.98 | $63.01 | $63.01 | 1,057,776 |
2024-01-03 | $63.32 | $63.37 | $62.98 | $63.05 | $63.05 | 2,329,438 |
2024-01-02 | $62.42 | $63.27 | $62.42 | $63.21 | $63.21 | 2,690,750 |
2023-12-29 | $62.45 | $62.69 | $62.37 | $62.66 | $62.66 | 1,565,439 |
2023-12-28 | $62.29 | $62.61 | $62.29 | $62.55 | $62.55 | 1,708,269 |
2023-12-27 | $62.18 | $62.34 | $62.08 | $62.33 | $62.33 | 1,023,003 |
2023-12-26 | $62.00 | $62.37 | $61.92 | $62.24 | $62.24 | 1,146,879 |
2023-12-22 | $61.87 | $62.24 | $61.86 | $62.01 | $62.01 | 1,322,615 |
2023-12-21 | $61.48 | $61.77 | $61.27 | $61.72 | $61.72 | 1,364,771 |
2023-12-20 | $61.98 | $62.04 | $61.25 | $61.26 | $61.26 | 2,347,050 |
2023-12-19 | $62.03 | $62.21 | $61.95 | $62.17 | $62.17 | 1,164,470 |
2023-12-18 | $61.92 | $62.14 | $61.81 | $61.99 | $61.99 | 1,877,668 |
2023-12-15 | $62.12 | $62.12 | $61.61 | $61.81 | $61.67 | 2,745,808 |
2023-12-14 | $63.50 | $63.50 | $62.39 | $62.44 | $62.30 | 2,606,292 |
2023-12-13 | $62.34 | $63.40 | $62.23 | $63.40 | $63.26 | 4,071,975 |
2023-12-12 | $62.19 | $62.37 | $61.96 | $62.32 | $62.18 | 1,373,960 |
2023-12-11 | $61.65 | $62.09 | $61.65 | $62.08 | $61.94 | 1,951,917 |
2023-12-08 | $61.62 | $61.65 | $61.32 | $61.50 | $61.36 | 1,055,710 |
2023-12-07 | $61.71 | $61.80 | $61.50 | $61.64 | $61.50 | 1,026,223 |
2023-12-06 | $61.61 | $61.71 | $61.46 | $61.66 | $61.52 | 1,303,891 |
2023-12-05 | $61.83 | $61.86 | $61.46 | $61.49 | $61.35 | 1,801,300 |
2023-12-04 | $61.55 | $62.05 | $61.55 | $61.86 | $61.72 | 1,516,656 |
2023-12-01 | $61.31 | $61.83 | $61.28 | $61.83 | $61.83 | 2,348,766 |
2023-11-30 | $60.74 | $61.40 | $60.65 | $61.37 | $61.37 | 3,358,417 |
2023-11-29 | $61.02 | $61.06 | $60.64 | $60.70 | $60.70 | 1,290,884 |
2023-11-28 | $61.03 | $61.25 | $60.94 | $60.97 | $60.97 | 1,525,518 |
2023-11-27 | $61.16 | $61.24 | $61.01 | $61.05 | $61.05 | 1,098,540 |
2023-11-24 | $61.09 | $61.25 | $61.03 | $61.25 | $61.25 | 1,071,824 |
2023-11-22 | $60.79 | $61.07 | $60.76 | $61.05 | $61.05 | 1,996,612 |
2023-11-21 | $60.50 | $60.74 | $60.40 | $60.69 | $60.69 | 2,286,636 |
2023-11-20 | $60.29 | $60.63 | $60.15 | $60.48 | $60.48 | 1,696,947 |
2023-11-17 | $60.71 | $60.83 | $60.45 | $60.55 | $60.42 | 2,644,934 |
2023-11-16 | $60.49 | $60.70 | $60.48 | $60.61 | $60.48 | 2,578,045 |
2023-11-15 | $60.50 | $60.71 | $60.35 | $60.50 | $60.37 | 1,830,463 |
2023-11-14 | $60.18 | $60.63 | $60.12 | $60.51 | $60.38 | 2,164,764 |
2023-11-13 | $59.69 | $59.94 | $59.65 | $59.75 | $59.62 | 1,256,798 |
2023-11-10 | $59.62 | $59.82 | $59.30 | $59.78 | $59.78 | 1,294,332 |
2023-11-09 | $59.76 | $59.80 | $59.35 | $59.44 | $59.44 | 1,389,587 |
2023-11-08 | $59.84 | $59.96 | $59.44 | $59.69 | $59.69 | 1,443,676 |
2023-11-07 | $59.84 | $59.94 | $59.73 | $59.79 | $59.79 | 1,035,846 |
2023-11-06 | $59.94 | $60.04 | $59.83 | $59.87 | $59.87 | 2,540,691 |
2023-11-03 | $59.92 | $60.22 | $59.90 | $59.92 | $59.92 | 3,730,264 |
2023-11-02 | $58.87 | $59.60 | $58.81 | $59.55 | $59.55 | 3,977,345 |
2023-11-01 | $58.49 | $58.90 | $58.27 | $58.72 | $58.72 | 3,193,625 |
2023-10-31 | $58.15 | $58.43 | $57.88 | $58.38 | $58.38 | 1,439,779 |
2023-10-30 | $57.73 | $58.05 | $57.52 | $57.95 | $57.95 | 2,013,402 |
2023-10-27 | $58.22 | $58.22 | $57.35 | $57.48 | $57.48 | 2,497,594 |
2023-10-26 | $58.43 | $58.81 | $58.25 | $58.27 | $58.27 | 4,147,773 |
2023-10-25 | $58.07 | $58.62 | $57.98 | $58.38 | $58.38 | 2,566,094 |
2023-10-24 | $57.87 | $58.29 | $57.87 | $58.19 | $58.19 | 2,337,180 |
2023-10-23 | $57.84 | $58.14 | $57.63 | $57.65 | $57.65 | 2,185,855 |
2023-10-20 | $58.51 | $58.76 | $58.13 | $58.15 | $58.00 | 2,218,042 |
2023-10-19 | $58.97 | $59.19 | $58.46 | $58.52 | $58.37 | 2,432,274 |
2023-10-18 | $59.33 | $59.55 | $59.01 | $59.07 | $58.92 | 2,423,010 |
2023-10-17 | $59.00 | $59.57 | $59.00 | $59.34 | $59.19 | 2,258,883 |
2023-10-16 | $58.97 | $59.41 | $58.83 | $59.27 | $59.12 | 1,697,532 |
2023-10-13 | $58.46 | $58.77 | $58.33 | $58.72 | $58.57 | 2,714,772 |
2023-10-12 | $59.08 | $59.14 | $58.07 | $58.29 | $58.14 | 2,832,246 |
2023-10-11 | $59.20 | $59.30 | $58.75 | $59.11 | $58.96 | 1,940,719 |
2023-10-10 | $58.94 | $59.31 | $58.87 | $59.14 | $58.99 | 2,608,329 |
2023-10-09 | $58.16 | $58.85 | $58.16 | $58.84 | $58.69 | 2,190,085 |
2023-10-06 | $57.72 | $58.46 | $57.17 | $58.27 | $58.12 | 2,632,679 |
2023-10-05 | $58.30 | $58.47 | $57.93 | $58.01 | $57.86 | 2,604,429 |
2023-10-04 | $57.96 | $58.34 | $57.57 | $58.30 | $58.15 | 1,814,045 |
2023-10-03 | $57.78 | $58.02 | $57.56 | $57.90 | $57.75 | 4,070,114 |
2023-10-02 | $58.65 | $58.65 | $57.68 | $58.04 | $57.89 | 3,282,381 |
2023-09-29 | $59.29 | $59.35 | $58.62 | $58.79 | $58.79 | 2,840,780 |
2023-09-28 | $59.13 | $59.30 | $58.98 | $59.04 | $59.04 | 2,806,369 |
2023-09-27 | $59.54 | $59.55 | $58.77 | $59.03 | $59.03 | 2,123,058 |
2023-09-26 | $60.00 | $60.06 | $59.41 | $59.41 | $59.41 | 2,519,862 |
2023-09-25 | $60.13 | $60.26 | $60.03 | $60.23 | $60.23 | 1,894,265 |
2023-09-22 | $60.54 | $60.70 | $60.31 | $60.36 | $60.36 | 1,849,335 |
2023-09-21 | $61.19 | $61.24 | $60.55 | $60.59 | $60.59 | 2,818,914 |
2023-09-20 | $61.32 | $61.71 | $61.18 | $61.32 | $61.32 | 1,521,159 |
2023-09-19 | $61.13 | $61.27 | $61.01 | $61.13 | $61.13 | 784,636 |
2023-09-18 | $61.21 | $61.36 | $60.97 | $61.19 | $61.19 | 948,619 |
2023-09-15 | $61.50 | $61.78 | $61.22 | $61.26 | $61.12 | 1,790,611 |
2023-09-14 | $61.29 | $61.70 | $61.28 | $61.69 | $61.55 | 2,357,402 |
2023-09-13 | $60.95 | $61.25 | $60.95 | $61.14 | $61.00 | 1,115,506 |
2023-09-12 | $60.92 | $61.07 | $60.76 | $60.92 | $60.78 | 595,441 |
2023-09-11 | $60.79 | $61.13 | $60.79 | $61.03 | $60.89 | 741,699 |
2023-09-08 | $60.69 | $60.93 | $60.63 | $60.83 | $60.69 | 944,533 |
2023-09-07 | $60.38 | $60.88 | $60.38 | $60.65 | $60.51 | 1,035,878 |
2023-09-06 | $60.36 | $60.42 | $60.11 | $60.23 | $60.09 | 1,154,172 |
2023-09-05 | $61.00 | $61.03 | $60.39 | $60.39 | $60.25 | 1,347,764 |
2023-09-01 | $61.56 | $61.56 | $60.90 | $61.11 | $61.11 | 1,607,182 |
2023-08-31 | $61.74 | $61.79 | $61.24 | $61.24 | $61.24 | 1,228,200 |
2023-08-30 | $61.67 | $61.94 | $61.58 | $61.66 | $61.66 | 886,032 |
2023-08-29 | $61.46 | $61.70 | $61.24 | $61.66 | $61.66 | 2,087,676 |
2023-08-28 | $61.35 | $61.60 | $61.24 | $61.42 | $61.42 | 1,971,189 |
2023-08-25 | $61.06 | $61.41 | $60.81 | $61.22 | $61.22 | 2,119,974 |
2023-08-24 | $60.97 | $61.59 | $60.78 | $60.81 | $60.81 | 1,438,707 |
2023-08-23 | $60.97 | $61.10 | $60.85 | $61.10 | $61.10 | 1,874,132 |
2023-08-22 | $60.95 | $61.00 | $60.70 | $60.76 | $60.76 | 1,550,225 |
2023-08-21 | $61.09 | $61.15 | $60.64 | $60.93 | $60.93 | 2,119,944 |
2023-08-18 | $60.95 | $61.42 | $60.95 | $61.26 | $61.26 | 2,424,025 |
2023-08-17 | $61.49 | $61.64 | $61.03 | $61.03 | $61.03 | 2,517,100 |
2023-08-16 | $61.66 | $61.87 | $61.51 | $61.55 | $61.55 | 1,707,028 |
2023-08-15 | $62.09 | $62.12 | $61.59 | $61.60 | $61.60 | 1,862,285 |
2023-08-14 | $62.48 | $62.60 | $62.21 | $62.32 | $62.32 | 1,619,137 |
2023-08-11 | $62.20 | $62.55 | $62.14 | $62.53 | $62.53 | 1,123,642 |
2023-08-10 | $62.49 | $62.82 | $62.07 | $62.19 | $62.19 | 1,707,800 |
2023-08-09 | $62.21 | $62.67 | $62.20 | $62.37 | $62.37 | 1,681,640 |
2023-08-08 | $62.38 | $62.47 | $61.97 | $62.25 | $62.25 | 1,813,670 |
2023-08-07 | $62.17 | $62.64 | $62.17 | $62.55 | $62.55 | 1,613,892 |
2023-08-04 | $62.65 | $62.86 | $62.03 | $62.07 | $62.07 | 1,979,367 |
2023-08-03 | $63.02 | $63.06 | $62.54 | $62.57 | $62.57 | 2,087,103 |
2023-08-02 | $62.93 | $63.48 | $62.92 | $63.12 | $63.12 | 1,531,924 |
2023-08-01 | $63.18 | $63.49 | $62.99 | $63.04 | $63.04 | 1,422,002 |
2023-07-31 | $63.53 | $63.53 | $63.09 | $63.27 | $63.27 | 2,018,392 |
2023-07-28 | $63.79 | $63.79 | $63.19 | $63.43 | $63.43 | 1,571,464 |
2023-07-27 | $63.98 | $64.07 | $63.29 | $63.35 | $63.35 | 2,211,060 |
2023-07-26 | $63.85 | $64.26 | $63.74 | $64.00 | $64.00 | 1,673,448 |
2023-07-25 | $63.89 | $64.00 | $63.71 | $63.95 | $63.95 | 1,271,068 |
2023-07-24 | $64.07 | $64.21 | $63.95 | $64.05 | $64.05 | 1,527,064 |
2023-07-21 | $63.91 | $64.28 | $63.78 | $64.10 | $63.97 | 2,808,177 |
2023-07-20 | $63.09 | $63.83 | $63.00 | $63.77 | $63.64 | 2,019,726 |
2023-07-19 | $62.65 | $63.08 | $62.62 | $62.94 | $62.94 | 2,102,155 |
2023-07-18 | $62.57 | $63.02 | $62.23 | $62.48 | $62.48 | 1,831,613 |
2023-07-17 | $62.74 | $62.87 | $62.47 | $62.57 | $62.57 | 1,269,705 |
2023-07-14 | $62.87 | $62.98 | $62.60 | $62.89 | $62.89 | 1,559,614 |
2023-07-13 | $62.64 | $62.90 | $62.59 | $62.81 | $62.81 | 4,611,506 |
2023-07-12 | $62.82 | $62.90 | $62.59 | $62.69 | $62.69 | 1,635,327 |
2023-07-11 | $62.25 | $62.64 | $62.14 | $62.63 | $62.63 | 2,104,955 |
2023-07-10 | $62.18 | $62.61 | $62.10 | $62.19 | $62.19 | 1,643,294 |
2023-07-07 | $62.43 | $62.69 | $62.15 | $62.18 | $62.18 | 5,217,775 |
2023-07-06 | $62.60 | $62.74 | $62.37 | $62.66 | $62.66 | 1,673,683 |
2023-07-05 | $62.61 | $63.07 | $62.54 | $62.96 | $62.96 | 1,342,129 |
2023-07-03 | $62.60 | $62.95 | $62.42 | $62.92 | $62.92 | 897,583 |
2023-06-30 | $62.38 | $62.92 | $62.38 | $62.81 | $62.81 | 2,007,098 |
2023-06-29 | $61.67 | $62.33 | $61.55 | $62.28 | $62.28 | 1,913,966 |
2023-06-28 | $62.23 | $62.23 | $61.67 | $61.86 | $61.86 | 2,119,347 |
2023-06-27 | $62.15 | $62.46 | $62.11 | $62.41 | $62.41 | 1,248,909 |
2023-06-26 | $61.89 | $62.24 | $61.59 | $62.21 | $62.21 | 1,387,487 |
2023-06-23 | $62.46 | $62.54 | $61.94 | $61.95 | $61.95 | 1,767,817 |
2023-06-22 | $62.52 | $62.70 | $62.25 | $62.46 | $62.46 | 1,509,049 |
2023-06-21 | $62.13 | $62.61 | $61.78 | $62.47 | $62.47 | 2,943,796 |
2023-06-20 | $62.53 | $62.59 | $62.22 | $62.22 | $62.22 | 2,215,117 |
2023-06-16 | $62.78 | $63.09 | $62.74 | $62.79 | $62.79 | 4,199,301 |
2023-06-15 | $62.02 | $62.75 | $62.02 | $62.66 | $62.66 | 2,953,408 |
2023-06-14 | $62.06 | $62.34 | $61.79 | $61.92 | $61.92 | 2,227,173 |
2023-06-13 | $61.64 | $62.07 | $61.57 | $62.00 | $62.00 | 2,327,629 |
2023-06-12 | $61.87 | $61.93 | $61.59 | $61.82 | $61.82 | 1,269,724 |
2023-06-09 | $61.76 | $62.03 | $61.71 | $61.86 | $61.86 | 2,170,065 |
2023-06-08 | $61.52 | $61.94 | $61.40 | $61.87 | $61.87 | 2,320,263 |
2023-06-07 | $61.15 | $61.65 | $60.83 | $61.54 | $61.54 | 3,157,544 |
2023-06-06 | $61.69 | $61.78 | $61.06 | $61.28 | $61.28 | 5,046,878 |
2023-06-05 | $61.55 | $62.00 | $61.41 | $61.54 | $61.54 | 2,242,097 |
2023-06-02 | $60.63 | $61.53 | $60.54 | $61.47 | $61.47 | 3,375,247 |
2023-06-01 | $60.59 | $60.65 | $60.19 | $60.59 | $60.59 | 2,991,382 |
2023-05-31 | $60.16 | $60.65 | $60.01 | $60.48 | $60.48 | 3,553,248 |
2023-05-30 | $60.36 | $60.54 | $60.16 | $60.28 | $60.28 | 4,581,330 |
2023-05-26 | $60.59 | $60.77 | $60.33 | $60.52 | $60.52 | 2,257,010 |
2023-05-25 | $60.92 | $60.92 | $60.27 | $60.58 | $60.58 | 3,134,068 |
2023-05-24 | $61.51 | $61.59 | $61.10 | $61.11 | $61.11 | 3,470,941 |
2023-05-23 | $61.91 | $61.95 | $61.55 | $61.57 | $61.57 | 3,615,344 |
2023-05-22 | $62.28 | $62.54 | $61.88 | $62.04 | $62.04 | 2,125,409 |
2023-05-19 | $62.44 | $62.81 | $62.26 | $62.41 | $62.41 | 2,757,167 |
2023-05-18 | $62.30 | $62.40 | $61.88 | $62.34 | $62.34 | 2,392,936 |
2023-05-17 | $62.50 | $62.57 | $62.09 | $62.47 | $62.47 | 2,082,622 |
2023-05-16 | $63.02 | $63.05 | $62.35 | $62.35 | $62.35 | 2,016,180 |
2023-05-15 | $63.47 | $63.60 | $62.91 | $63.12 | $63.12 | 1,147,947 |
2023-05-12 | $63.45 | $63.67 | $63.13 | $63.45 | $63.45 | 1,495,678 |
2023-05-11 | $63.43 | $63.44 | $63.01 | $63.32 | $63.32 | 1,231,903 |
2023-05-10 | $63.63 | $63.76 | $63.11 | $63.55 | $63.55 | 1,506,701 |
2023-05-09 | $63.48 | $63.64 | $63.38 | $63.43 | $63.43 | 1,022,540 |
2023-05-08 | $63.67 | $63.80 | $63.44 | $63.58 | $63.58 | 1,249,572 |
2023-05-05 | $63.20 | $63.79 | $63.17 | $63.71 | $63.71 | 1,513,333 |
2023-05-04 | $63.18 | $63.29 | $62.78 | $63.06 | $63.06 | 2,494,136 |
2023-05-03 | $63.71 | $63.91 | $63.22 | $63.26 | $63.26 | 1,737,766 |
2023-05-02 | $64.04 | $64.05 | $63.11 | $63.62 | $63.62 | 2,280,502 |
2023-05-01 | $63.95 | $64.52 | $63.90 | $64.24 | $64.24 | 2,949,319 |
2023-04-28 | $63.70 | $64.01 | $63.64 | $63.94 | $63.94 | 1,764,984 |
2023-04-27 | $63.03 | $63.79 | $63.01 | $63.77 | $63.77 | 3,585,449 |
2023-04-26 | $63.42 | $63.67 | $62.94 | $63.01 | $63.01 | 3,275,819 |
2023-04-25 | $63.79 | $64.21 | $63.78 | $63.88 | $63.88 | 3,261,145 |
2023-04-24 | $63.63 | $63.89 | $63.56 | $63.87 | $63.87 | 2,447,322 |
2023-04-21 | $63.89 | $64.01 | $63.51 | $63.76 | $63.76 | 2,033,377 |
2023-04-20 | $63.53 | $63.76 | $63.39 | $63.72 | $63.72 | 2,744,160 |
2023-04-19 | $63.50 | $63.76 | $63.42 | $63.65 | $63.65 | 1,714,850 |
2023-04-18 | $63.67 | $63.72 | $63.27 | $63.52 | $63.52 | 2,489,323 |
2023-04-17 | $63.22 | $63.65 | $63.15 | $63.65 | $63.65 | 2,140,691 |
2023-04-14 | $63.51 | $63.56 | $62.96 | $63.19 | $63.19 | 3,359,786 |
2023-04-13 | $63.36 | $63.76 | $63.05 | $63.64 | $63.64 | 3,796,965 |
2023-04-12 | $63.60 | $63.84 | $63.35 | $63.46 | $63.46 | 2,532,435 |
2023-04-11 | $63.39 | $63.71 | $63.34 | $63.53 | $63.53 | 1,673,571 |
2023-04-10 | $63.29 | $63.39 | $62.93 | $63.35 | $63.35 | 1,906,488 |
2023-04-06 | $63.41 | $63.67 | $63.22 | $63.45 | $63.45 | 3,973,427 |
2023-04-05 | $62.56 | $63.34 | $62.56 | $63.26 | $63.26 | 3,264,980 |
2023-04-04 | $62.66 | $62.78 | $62.23 | $62.45 | $62.45 | 2,555,799 |
2023-04-03 | $62.31 | $62.80 | $62.19 | $62.65 | $62.65 | 4,260,047 |
2023-03-31 | $62.07 | $62.42 | $62.05 | $62.40 | $62.40 | 3,387,073 |
2023-03-30 | $61.86 | $62.01 | $61.62 | $61.88 | $61.88 | 4,348,690 |
2023-03-29 | $61.46 | $61.71 | $61.37 | $61.68 | $61.68 | 3,373,748 |
2023-03-28 | $60.91 | $61.42 | $60.91 | $61.13 | $61.13 | 2,620,533 |
2023-03-27 | $60.95 | $61.36 | $60.87 | $60.97 | $60.97 | 3,245,346 |
2023-03-24 | $59.47 | $60.67 | $59.46 | $60.65 | $60.65 | 4,653,072 |
2023-03-23 | $59.91 | $60.19 | $59.24 | $59.48 | $59.48 | 6,828,503 |
2023-03-22 | $60.84 | $61.03 | $59.87 | $59.89 | $59.89 | 4,849,753 |
2023-03-21 | $61.31 | $61.37 | $60.42 | $60.89 | $60.89 | 3,178,562 |
2023-03-20 | $60.40 | $61.17 | $60.40 | $61.04 | $61.04 | 3,207,989 |
2023-03-17 | $60.94 | $61.02 | $60.09 | $60.29 | $60.17 | 5,622,833 |
2023-03-16 | $60.38 | $61.16 | $60.29 | $61.12 | $61.00 | 4,687,436 |
2023-03-15 | $60.11 | $60.75 | $59.88 | $60.63 | $60.51 | 3,882,212 |
2023-03-14 | $60.54 | $60.87 | $60.09 | $60.65 | $60.53 | 2,583,017 |
2023-03-13 | $59.50 | $60.92 | $59.44 | $60.05 | $59.93 | 6,820,858 |
2023-03-10 | $60.43 | $60.61 | $59.69 | $59.85 | $59.85 | 5,450,086 |
2023-03-09 | $61.33 | $61.37 | $60.24 | $60.42 | $60.42 | 4,585,796 |
2023-03-08 | $61.18 | $61.26 | $60.83 | $61.10 | $61.10 | 2,804,429 |
2023-03-07 | $62.07 | $62.11 | $61.06 | $61.17 | $61.17 | 2,805,545 |
2023-03-06 | $61.94 | $62.26 | $61.88 | $62.03 | $62.03 | 2,066,486 |
2023-03-03 | $61.65 | $62.00 | $61.26 | $61.97 | $61.97 | 4,165,294 |
2023-03-02 | $60.98 | $61.64 | $60.87 | $61.56 | $61.56 | 2,854,404 |
2023-03-01 | $61.29 | $61.37 | $60.78 | $61.10 | $61.10 | 2,150,253 |
2023-02-28 | $61.98 | $62.09 | $61.54 | $61.57 | $61.57 | 1,799,389 |
2023-02-27 | $62.53 | $62.79 | $61.95 | $62.11 | $62.11 | 1,844,720 |
2023-02-24 | $62.17 | $62.42 | $61.88 | $62.26 | $62.26 | 1,776,215 |
2023-02-23 | $62.70 | $62.88 | $62.19 | $62.52 | $62.52 | 1,565,481 |
2023-02-22 | $62.80 | $63.01 | $62.42 | $62.55 | $62.55 | 1,678,638 |
2023-02-21 | $63.10 | $63.25 | $62.60 | $62.69 | $62.69 | 2,118,961 |
2023-02-17 | $62.71 | $63.60 | $62.70 | $63.47 | $63.35 | 1,866,037 |
2023-02-16 | $62.62 | $63.10 | $62.29 | $62.75 | $62.63 | 1,488,045 |
2023-02-15 | $62.73 | $63.15 | $62.65 | $63.13 | $63.01 | 1,486,822 |
2023-02-14 | $63.47 | $63.62 | $62.77 | $62.96 | $62.84 | 2,364,770 |
2023-02-13 | $63.10 | $63.61 | $63.10 | $63.58 | $63.46 | 2,243,818 |
2023-02-10 | $62.41 | $63.16 | $62.35 | $63.12 | $63.00 | 1,825,770 |
2023-02-09 | $63.13 | $63.35 | $62.27 | $62.36 | $62.24 | 1,515,462 |
2023-02-08 | $63.15 | $63.25 | $62.85 | $62.94 | $62.82 | 2,289,059 |
2023-02-07 | $63.15 | $63.60 | $62.68 | $63.46 | $63.34 | 2,086,274 |
2023-02-06 | $63.02 | $63.46 | $63.01 | $63.43 | $63.31 | 2,083,673 |
2023-02-03 | $63.47 | $63.60 | $62.69 | $63.16 | $63.04 | 4,053,015 |
2023-02-02 | $63.76 | $63.98 | $63.32 | $63.71 | $63.59 | 4,073,578 |
2023-02-01 | $63.53 | $64.24 | $63.13 | $63.87 | $63.75 | 5,537,691 |
2023-01-31 | $63.30 | $63.82 | $63.05 | $63.82 | $63.70 | 3,254,449 |
2023-01-30 | $63.11 | $63.74 | $63.10 | $63.15 | $63.03 | 1,576,699 |
2023-01-27 | $63.31 | $63.49 | $63.03 | $63.26 | $63.14 | 1,644,175 |
2023-01-26 | $63.31 | $63.43 | $63.07 | $63.40 | $63.28 | 2,225,539 |
2023-01-25 | $62.91 | $63.34 | $62.70 | $63.33 | $63.21 | 1,715,716 |
2023-01-24 | $63.05 | $63.36 | $62.44 | $63.24 | $63.12 | 1,487,309 |
2023-01-23 | $62.91 | $63.44 | $62.74 | $63.02 | $62.90 | 2,067,008 |
2023-01-20 | $62.61 | $63.08 | $62.15 | $63.05 | $63.05 | 2,616,522 |
2023-01-19 | $62.90 | $63.03 | $62.57 | $62.59 | $62.59 | 2,203,970 |
2023-01-18 | $64.43 | $64.45 | $62.99 | $63.03 | $63.03 | 2,387,739 |
2023-01-17 | $64.71 | $64.96 | $64.36 | $64.41 | $64.41 | 1,368,819 |
2023-01-13 | $64.27 | $64.72 | $64.17 | $64.63 | $64.63 | 1,629,168 |
2023-01-12 | $65.07 | $65.07 | $64.54 | $64.64 | $64.64 | 1,279,084 |
2023-01-11 | $64.75 | $65.03 | $64.58 | $65.02 | $65.02 | 1,401,583 |
2023-01-10 | $64.50 | $64.55 | $64.19 | $64.53 | $64.53 | 1,660,202 |
2023-01-09 | $64.89 | $65.29 | $64.47 | $64.47 | $64.47 | 1,485,318 |
2023-01-06 | $64.12 | $65.07 | $64.06 | $64.91 | $64.91 | 2,218,396 |
2023-01-05 | $64.09 | $64.14 | $63.40 | $63.49 | $63.49 | 2,091,058 |
2023-01-04 | $64.07 | $64.65 | $63.97 | $64.35 | $64.35 | 1,730,326 |
2023-01-03 | $64.00 | $64.07 | $63.27 | $63.87 | $63.87 | 2,280,799 |
2022-12-30 | $64.24 | $64.31 | $63.39 | $63.90 | $63.90 | 2,066,576 |
2022-12-29 | $64.18 | $64.61 | $64.07 | $64.40 | $64.40 | 1,554,477 |
2022-12-28 | $64.69 | $64.89 | $63.88 | $63.90 | $63.90 | 2,039,017 |
2022-12-27 | $64.37 | $64.68 | $64.11 | $64.56 | $64.56 | 1,199,007 |
2022-12-23 | $63.81 | $64.29 | $63.68 | $64.29 | $64.29 | 1,198,377 |
2022-12-22 | $63.90 | $64.02 | $63.01 | $63.86 | $63.86 | 1,436,780 |
2022-12-21 | $63.66 | $64.21 | $63.61 | $64.16 | $64.16 | 3,147,963 |
2022-12-20 | $63.25 | $63.53 | $63.00 | $63.31 | $63.31 | 1,940,611 |
2022-12-19 | $63.45 | $63.89 | $62.98 | $63.30 | $63.30 | 2,236,401 |
2022-12-16 | $63.79 | $63.88 | $63.18 | $63.61 | $63.49 | 1,787,170 |
2022-12-15 | $64.76 | $64.91 | $63.95 | $64.29 | $64.17 | 2,001,288 |
2022-12-14 | $65.45 | $66.03 | $64.84 | $65.22 | $65.10 | 2,966,649 |
2022-12-13 | $66.30 | $66.32 | $64.95 | $65.36 | $65.24 | 2,948,205 |
2022-12-12 | $64.69 | $65.35 | $64.40 | $65.34 | $65.22 | 1,649,674 |
2022-12-09 | $64.80 | $65.05 | $64.45 | $64.47 | $64.35 | 1,010,550 |
2022-12-08 | $64.61 | $65.02 | $64.53 | $64.94 | $64.82 | 1,181,156 |
2022-12-07 | $64.51 | $64.95 | $64.34 | $64.54 | $64.42 | 1,377,042 |
2022-12-06 | $64.60 | $64.82 | $64.18 | $64.52 | $64.40 | 1,618,223 |
2022-12-05 | $64.86 | $64.92 | $64.52 | $64.65 | $64.53 | 1,383,923 |
2022-12-02 | $64.72 | $65.47 | $64.71 | $65.36 | $65.24 | 1,232,423 |
2022-12-01 | $65.47 | $65.80 | $65.00 | $65.23 | $65.11 | 1,468,305 |
2022-11-30 | $63.81 | $65.17 | $63.52 | $65.13 | $65.01 | 2,510,819 |
2022-11-29 | $63.80 | $63.93 | $63.54 | $63.89 | $63.77 | 1,066,474 |
2022-11-28 | $64.25 | $64.50 | $63.84 | $63.94 | $63.82 | 1,152,486 |
2022-11-25 | $64.36 | $64.58 | $64.36 | $64.57 | $64.45 | 1,123,583 |
2022-11-23 | $63.92 | $64.24 | $63.83 | $64.23 | $64.11 | 1,372,357 |
2022-11-22 | $63.80 | $64.05 | $63.63 | $63.95 | $63.83 | 1,767,046 |
2022-11-21 | $62.96 | $63.62 | $62.96 | $63.56 | $63.44 | 1,508,198 |
2022-11-18 | $62.73 | $63.22 | $62.72 | $63.13 | $62.90 | 2,881,516 |
2022-11-17 | $61.98 | $62.30 | $61.86 | $62.28 | $62.05 | 1,888,139 |
2022-11-16 | $62.28 | $62.85 | $62.28 | $62.55 | $62.32 | 1,852,294 |
2022-11-15 | $62.36 | $62.61 | $61.62 | $62.24 | $62.01 | 2,237,293 |
2022-11-14 | $62.28 | $62.80 | $61.89 | $61.92 | $61.69 | 2,836,224 |
2022-11-11 | $63.07 | $63.08 | $61.83 | $62.30 | $62.30 | 1,830,032 |
2022-11-10 | $62.64 | $63.10 | $62.03 | $63.00 | $63.00 | 2,912,369 |
2022-11-09 | $61.57 | $61.97 | $61.10 | $61.18 | $61.18 | 1,383,348 |
2022-11-08 | $61.48 | $62.11 | $61.25 | $61.76 | $61.76 | 1,845,443 |
2022-11-07 | $61.48 | $61.58 | $60.94 | $61.39 | $61.39 | 1,773,103 |
2022-11-04 | $61.20 | $61.65 | $60.52 | $61.38 | $61.38 | 1,975,185 |
2022-11-03 | $60.51 | $61.21 | $60.20 | $60.82 | $60.82 | 2,841,502 |
2022-11-02 | $61.65 | $62.49 | $60.91 | $60.93 | $60.93 | 2,902,174 |
2022-11-01 | $62.04 | $62.05 | $61.44 | $61.74 | $61.74 | 2,271,376 |
2022-10-31 | $61.75 | $62.07 | $61.54 | $61.74 | $61.74 | 1,799,271 |
2022-10-28 | $60.65 | $62.07 | $60.64 | $61.98 | $61.98 | 2,592,918 |
2022-10-27 | $60.48 | $61.05 | $60.41 | $60.51 | $60.51 | 1,549,966 |
2022-10-26 | $60.36 | $60.64 | $59.94 | $60.21 | $60.21 | 1,807,795 |
2022-10-25 | $59.27 | $60.17 | $59.25 | $60.11 | $60.11 | 1,575,811 |
2022-10-24 | $59.10 | $59.66 | $58.88 | $59.39 | $59.39 | 1,684,177 |
2022-10-21 | $57.96 | $58.96 | $57.62 | $58.82 | $58.71 | 2,470,811 |
2022-10-20 | $58.73 | $58.78 | $57.74 | $57.86 | $57.75 | 2,103,709 |
2022-10-19 | $58.91 | $59.15 | $58.29 | $58.70 | $58.59 | 1,242,197 |
2022-10-18 | $59.28 | $59.56 | $58.86 | $59.24 | $59.13 | 1,931,975 |
2022-10-17 | $58.01 | $58.64 | $58.01 | $58.45 | $58.34 | 2,035,952 |
2022-10-14 | $58.77 | $59.00 | $57.27 | $57.42 | $57.31 | 3,103,221 |
2022-10-13 | $56.15 | $58.52 | $55.99 | $58.34 | $58.23 | 5,396,114 |
2022-10-12 | $57.72 | $57.80 | $56.91 | $56.92 | $56.81 | 1,380,614 |
2022-10-11 | $57.19 | $58.14 | $57.17 | $57.60 | $57.49 | 2,598,381 |
2022-10-10 | $57.36 | $57.70 | $57.09 | $57.28 | $57.28 | 1,900,211 |
2022-10-07 | $58.02 | $58.14 | $56.89 | $57.19 | $57.19 | 5,321,211 |
2022-10-06 | $59.41 | $59.43 | $58.22 | $58.30 | $58.30 | 2,781,321 |
2022-10-05 | $59.84 | $60.01 | $59.11 | $59.59 | $59.59 | 2,411,911 |
2022-10-04 | $59.61 | $60.45 | $59.47 | $60.30 | $60.30 | 3,884,315 |
2022-10-03 | $58.45 | $59.44 | $58.18 | $59.19 | $59.19 | 3,977,643 |
2022-09-30 | $58.75 | $58.94 | $57.77 | $57.83 | $57.83 | 4,517,222 |
2022-09-29 | $59.60 | $59.68 | $58.42 | $58.62 | $58.62 | 4,286,386 |
2022-09-28 | $59.40 | $60.15 | $59.00 | $59.85 | $59.85 | 4,261,641 |
2022-09-27 | $60.15 | $60.32 | $58.84 | $59.05 | $59.05 | 4,325,292 |
2022-09-26 | $60.48 | $60.51 | $59.41 | $59.80 | $59.80 | 4,292,668 |
2022-09-23 | $60.83 | $61.00 | $59.98 | $60.66 | $60.66 | 6,589,766 |
2022-09-22 | $61.31 | $61.63 | $60.90 | $61.26 | $61.26 | 3,300,777 |
2022-09-21 | $62.35 | $62.85 | $61.36 | $61.36 | $61.36 | 3,797,134 |
2022-09-20 | $62.47 | $62.47 | $61.55 | $62.00 | $62.00 | 2,752,168 |
2022-09-19 | $62.24 | $62.87 | $62.00 | $62.87 | $62.87 | 3,351,573 |
2022-09-16 | $62.42 | $62.67 | $62.25 | $62.60 | $62.49 | 2,749,766 |
2022-09-15 | $63.36 | $63.36 | $62.60 | $62.68 | $62.57 | 3,669,281 |
2022-09-14 | $63.53 | $63.79 | $63.07 | $63.42 | $63.31 | 2,187,450 |
2022-09-13 | $64.58 | $64.68 | $63.21 | $63.42 | $63.31 | 5,863,146 |
2022-09-12 | $65.03 | $65.49 | $64.97 | $65.30 | $65.18 | 2,679,949 |
2022-09-09 | $64.65 | $65.07 | $64.38 | $64.83 | $64.71 | 1,771,700 |
2022-09-08 | $64.09 | $64.62 | $63.95 | $64.44 | $64.32 | 2,901,266 |
2022-09-07 | $63.13 | $64.45 | $63.13 | $64.38 | $64.26 | 3,157,913 |
2022-09-06 | $63.19 | $63.70 | $62.83 | $63.01 | $62.90 | 2,472,304 |
2022-09-02 | $64.11 | $64.42 | $62.86 | $63.06 | $62.95 | 5,658,063 |
2022-09-01 | $62.98 | $63.81 | $62.87 | $63.77 | $63.65 | 3,580,484 |
2022-08-31 | $63.76 | $63.96 | $63.18 | $63.20 | $63.09 | 4,905,212 |
2022-08-30 | $64.37 | $64.37 | $63.42 | $63.56 | $63.44 | 2,979,362 |
2022-08-29 | $64.16 | $64.69 | $63.77 | $64.28 | $64.16 | 2,401,027 |
2022-08-26 | $65.91 | $65.91 | $64.34 | $64.37 | $64.25 | 6,383,015 |
2022-08-25 | $65.51 | $65.82 | $65.23 | $65.80 | $65.68 | 1,537,683 |
2022-08-24 | $65.26 | $65.49 | $65.07 | $65.39 | $65.27 | 1,419,191 |
2022-08-23 | $65.60 | $65.60 | $65.05 | $65.21 | $65.09 | 1,510,750 |
2022-08-22 | $66.27 | $66.33 | $65.60 | $65.71 | $65.59 | 4,035,866 |
2022-08-19 | $66.75 | $66.97 | $66.60 | $66.74 | $66.50 | 2,583,647 |
2022-08-18 | $67.03 | $67.12 | $66.68 | $66.99 | $66.75 | 2,259,267 |
2022-08-17 | $66.66 | $67.22 | $66.66 | $66.99 | $66.75 | 1,368,793 |
2022-08-16 | $66.59 | $67.24 | $66.59 | $67.03 | $66.79 | 1,912,344 |
2022-08-15 | $66.11 | $66.76 | $65.98 | $66.72 | $66.48 | 2,762,309 |
2022-08-12 | $65.60 | $66.28 | $65.58 | $66.26 | $66.03 | 1,894,426 |
2022-08-11 | $65.58 | $65.92 | $65.26 | $65.36 | $65.13 | 1,624,520 |
2022-08-10 | $65.26 | $65.41 | $65.05 | $65.39 | $65.16 | 3,108,799 |
2022-08-09 | $64.38 | $64.89 | $64.38 | $64.78 | $64.55 | 2,224,858 |
2022-08-08 | $64.44 | $64.74 | $64.20 | $64.34 | $64.11 | 3,542,188 |
2022-08-05 | $63.94 | $64.17 | $63.59 | $64.14 | $63.91 | 1,699,245 |
2022-08-04 | $64.26 | $64.58 | $64.11 | $64.18 | $63.95 | 3,693,612 |
2022-08-03 | $64.05 | $64.38 | $63.60 | $64.28 | $64.05 | 2,857,663 |
2022-08-02 | $64.44 | $64.63 | $63.95 | $63.99 | $63.76 | 4,779,727 |
2022-08-01 | $64.22 | $64.50 | $64.10 | $64.34 | $64.11 | 3,758,864 |
2022-07-29 | $63.97 | $64.62 | $63.96 | $64.51 | $64.28 | 3,700,643 |
2022-07-28 | $63.15 | $64.26 | $62.93 | $64.19 | $63.96 | 9,024,961 |
2022-07-27 | $62.57 | $63.12 | $62.28 | $62.95 | $62.73 | 2,969,925 |
2022-07-26 | $62.17 | $62.73 | $62.17 | $62.63 | $62.41 | 1,628,075 |
2022-07-25 | $62.03 | $62.47 | $61.94 | $62.36 | $62.14 | 2,134,192 |
2022-07-22 | $61.86 | $62.17 | $61.60 | $61.98 | $61.76 | 2,623,326 |
2022-07-21 | $61.35 | $61.68 | $61.15 | $61.66 | $61.44 | 1,812,194 |
2022-07-20 | $61.75 | $61.87 | $61.20 | $61.39 | $61.17 | 1,940,146 |
2022-07-19 | $61.34 | $61.86 | $61.26 | $61.76 | $61.54 | 9,367,912 |
2022-07-18 | $61.84 | $61.87 | $60.79 | $60.92 | $60.70 | 1,789,320 |
2022-07-15 | $61.73 | $61.90 | $61.32 | $61.81 | $61.48 | 2,201,626 |
2022-07-14 | $60.72 | $61.29 | $60.57 | $61.21 | $60.88 | 2,949,448 |
2022-07-13 | $61.31 | $62.07 | $61.17 | $61.54 | $61.21 | 3,061,251 |
2022-07-12 | $61.99 | $62.61 | $61.59 | $61.85 | $61.52 | 2,055,788 |
2022-07-11 | $61.95 | $62.35 | $61.84 | $62.18 | $61.85 | 2,055,629 |
2022-07-08 | $62.29 | $62.43 | $62.03 | $62.13 | $61.80 | 2,229,204 |
2022-07-07 | $62.56 | $62.66 | $62.18 | $62.27 | $61.93 | 2,482,764 |
2022-07-06 | $62.15 | $62.79 | $61.88 | $62.37 | $62.03 | 3,115,623 |
2022-07-05 | $62.53 | $62.58 | $60.99 | $61.95 | $61.62 | 3,053,146 |
2022-07-01 | $61.97 | $63.07 | $61.84 | $62.98 | $62.64 | 5,243,616 |
2022-06-30 | $61.55 | $62.40 | $61.26 | $62.00 | $61.67 | 3,209,788 |
2022-06-29 | $61.85 | $62.10 | $61.67 | $61.94 | $61.61 | 1,743,145 |
2022-06-28 | $62.57 | $62.94 | $61.72 | $61.74 | $61.41 | 2,412,619 |
2022-06-27 | $62.17 | $62.61 | $61.97 | $62.37 | $62.03 | 1,949,351 |
2022-06-24 | $61.21 | $62.23 | $61.02 | $62.17 | $62.17 | 3,339,392 |
2022-06-23 | $60.08 | $60.92 | $60.08 | $60.87 | $60.87 | 3,337,455 |
2022-06-22 | $59.29 | $60.40 | $59.28 | $59.94 | $59.94 | 3,506,168 |
2022-06-21 | $58.97 | $59.86 | $58.84 | $59.66 | $59.66 | 2,462,747 |
2022-06-17 | $58.72 | $59.16 | $58.16 | $58.54 | $58.43 | 4,588,276 |
2022-06-16 | $58.68 | $58.99 | $58.26 | $58.72 | $58.61 | 5,044,779 |
2022-06-15 | $59.69 | $60.33 | $58.88 | $59.61 | $59.50 | 4,720,166 |
2022-06-14 | $60.34 | $60.43 | $58.89 | $59.33 | $59.22 | 4,487,749 |
2022-06-13 | $61.16 | $61.37 | $59.93 | $60.19 | $60.08 | 7,697,097 |
2022-06-10 | $61.93 | $62.57 | $61.61 | $62.04 | $61.92 | 4,118,542 |
2022-06-09 | $63.80 | $64.13 | $62.61 | $62.62 | $62.50 | 2,803,252 |
2022-06-08 | $64.63 | $64.63 | $63.84 | $63.90 | $63.78 | 2,040,042 |
2022-06-07 | $64.00 | $64.93 | $63.87 | $64.89 | $64.77 | 2,190,804 |
2022-06-06 | $64.59 | $64.76 | $64.17 | $64.28 | $64.16 | 2,512,402 |
2022-06-03 | $64.43 | $64.68 | $64.17 | $64.27 | $64.15 | 1,787,699 |
2022-06-02 | $64.53 | $64.81 | $63.44 | $64.78 | $64.66 | 3,258,400 |
2022-06-01 | $65.05 | $65.05 | $63.86 | $64.42 | $64.30 | 3,018,406 |
2022-05-31 | $64.92 | $65.27 | $64.33 | $64.89 | $64.77 | 3,741,755 |
2022-05-27 | $64.62 | $65.44 | $64.52 | $65.43 | $65.31 | 3,736,101 |
2022-05-26 | $64.49 | $64.86 | $64.43 | $64.52 | $64.40 | 3,915,820 |
2022-05-25 | $64.09 | $64.34 | $63.70 | $64.23 | $64.11 | 3,938,051 |
2022-05-24 | $63.28 | $64.30 | $62.97 | $64.22 | $64.10 | 5,116,528 |
2022-05-23 | $63.23 | $63.61 | $62.86 | $63.39 | $63.27 | 5,309,116 |
2022-05-20 | $62.89 | $62.95 | $61.79 | $62.71 | $62.48 | 6,363,407 |
2022-05-19 | $62.60 | $63.01 | $61.89 | $62.57 | $62.34 | 6,170,746 |
2022-05-18 | $64.90 | $65.01 | $62.91 | $63.06 | $62.83 | 4,182,242 |
2022-05-17 | $65.12 | $65.23 | $64.33 | $65.21 | $64.97 | 4,286,943 |
2022-05-16 | $64.64 | $65.12 | $64.36 | $64.82 | $64.58 | 5,821,284 |
2022-05-13 | $64.38 | $64.78 | $63.91 | $64.74 | $64.50 | 5,645,929 |
2022-05-12 | $63.95 | $64.18 | $63.28 | $64.01 | $63.78 | 13,984,392 |
2022-05-11 | $63.92 | $65.02 | $63.88 | $64.01 | $63.78 | 15,318,838 |
2022-05-10 | $64.99 | $65.25 | $63.62 | $63.95 | $63.72 | 11,861,941 |
2022-05-09 | $64.60 | $65.14 | $64.22 | $64.53 | $64.29 | 13,380,812 |
2022-05-06 | $64.75 | $65.29 | $64.44 | $65.10 | $64.86 | 17,333,956 |
2022-05-05 | $65.88 | $66.15 | $64.59 | $65.08 | $64.84 | 16,093,462 |
2022-05-04 | $64.94 | $66.33 | $64.85 | $66.24 | $66.00 | 15,259,395 |
2022-05-03 | $64.88 | $65.57 | $64.51 | $64.88 | $64.64 | 9,151,552 |
2022-05-02 | $65.55 | $65.84 | $63.75 | $64.64 | $64.40 | 16,397,440 |
2022-04-29 | $67.11 | $67.17 | $65.27 | $65.35 | $65.11 | 12,661,738 |
2022-04-28 | $67.02 | $67.61 | $66.63 | $67.51 | $67.26 | 7,443,052 |
2022-04-27 | $66.86 | $67.56 | $66.57 | $66.84 | $66.60 | 8,550,461 |
2022-04-26 | $67.45 | $67.90 | $66.73 | $66.75 | $66.51 | 7,554,682 |
2022-04-25 | $67.68 | $67.76 | $66.41 | $67.58 | $67.33 | 9,678,809 |
2022-04-22 | $68.95 | $68.97 | $67.58 | $67.64 | $67.39 | 7,755,257 |
2022-04-21 | $69.50 | $69.82 | $69.01 | $69.07 | $68.82 | 6,995,211 |
2022-04-20 | $68.83 | $69.61 | $68.83 | $69.42 | $69.17 | 5,848,413 |
2022-04-19 | $67.86 | $68.64 | $67.86 | $68.54 | $68.29 | 3,007,702 |
2022-04-18 | $68.08 | $68.39 | $67.52 | $67.75 | $67.50 | 4,654,596 |
2022-04-14 | $68.48 | $68.82 | $68.23 | $68.26 | $67.90 | 7,405,298 |
2022-04-13 | $68.29 | $68.53 | $67.98 | $68.42 | $68.06 | 3,890,458 |
2022-04-12 | $68.36 | $68.81 | $68.09 | $68.28 | $67.92 | 8,810,457 |
2022-04-11 | $68.89 | $69.16 | $68.26 | $68.36 | $68.00 | 7,226,385 |
2022-04-08 | $68.81 | $69.16 | $68.54 | $68.88 | $68.52 | 5,689,474 |
2022-04-07 | $68.35 | $68.90 | $68.09 | $68.75 | $68.39 | 6,903,962 |
2022-04-06 | $67.38 | $68.54 | $67.26 | $68.51 | $68.15 | 8,745,452 |
2022-04-05 | $67.26 | $68.17 | $67.26 | $67.53 | $67.17 | 5,512,972 |
2022-04-04 | $67.60 | $67.61 | $66.91 | $67.38 | $67.02 | 8,593,838 |
2022-04-01 | $67.23 | $67.82 | $66.91 | $67.82 | $67.46 | 4,975,577 |
2022-03-31 | $67.46 | $67.77 | $67.04 | $67.09 | $66.74 | 4,524,208 |
2022-03-30 | $67.10 | $67.47 | $66.99 | $67.46 | $67.10 | 4,950,485 |
2022-03-29 | $66.89 | $67.24 | $66.61 | $67.23 | $66.87 | 4,582,275 |
2022-03-28 | $66.34 | $66.61 | $65.97 | $66.61 | $66.26 | 4,472,776 |
2022-03-25 | $65.72 | $66.33 | $65.69 | $66.32 | $65.97 | 5,018,920 |
2022-03-24 | $65.09 | $65.57 | $65.05 | $65.57 | $65.22 | 3,725,984 |
2022-03-23 | $65.21 | $65.37 | $64.91 | $64.99 | $64.65 | 5,015,982 |
2022-03-22 | $65.43 | $65.52 | $65.05 | $65.29 | $64.94 | 3,816,449 |
2022-03-21 | $65.03 | $65.53 | $64.97 | $65.24 | $64.90 | 2,906,732 |
2022-03-18 | $65.04 | $65.18 | $64.57 | $65.10 | $64.65 | 3,481,232 |
2022-03-17 | $64.46 | $65.24 | $64.44 | $65.16 | $64.71 | 5,151,590 |
2022-03-16 | $64.60 | $64.81 | $63.58 | $64.59 | $64.14 | 6,645,872 |
2022-03-15 | $63.96 | $64.49 | $63.76 | $64.41 | $63.96 | 4,629,029 |
2022-03-14 | $63.65 | $64.10 | $63.35 | $63.54 | $63.10 | 6,581,015 |
2022-03-11 | $63.87 | $64.26 | $63.26 | $63.30 | $62.86 | 4,390,885 |
2022-03-10 | $63.32 | $63.81 | $63.12 | $63.71 | $63.27 | 3,957,915 |
2022-03-09 | $64.21 | $64.29 | $63.71 | $63.86 | $63.41 | 5,939,728 |
2022-03-08 | $64.78 | $64.94 | $63.35 | $63.36 | $62.92 | 9,496,375 |
2022-03-07 | $65.24 | $65.52 | $64.75 | $64.76 | $64.31 | 5,947,754 |
2022-03-04 | $64.35 | $65.45 | $64.11 | $65.40 | $64.94 | 4,451,472 |
2022-03-03 | $64.38 | $65.09 | $64.30 | $64.79 | $64.34 | 6,109,093 |
2022-03-02 | $63.34 | $64.32 | $63.28 | $64.07 | $63.62 | 4,938,366 |
2022-03-01 | $63.54 | $64.01 | $62.85 | $63.13 | $62.69 | 14,078,359 |
2022-02-28 | $63.38 | $63.91 | $63.09 | $63.74 | $63.30 | 6,142,791 |
2022-02-25 | $62.49 | $64.15 | $62.49 | $64.09 | $63.64 | 7,489,566 |
2022-02-24 | $61.62 | $62.35 | $61.12 | $62.23 | $61.80 | 9,411,409 |
2022-02-23 | $63.21 | $63.37 | $62.31 | $62.36 | $61.93 | 5,830,181 |
2022-02-22 | $63.30 | $63.40 | $62.69 | $63.05 | $62.61 | 6,764,350 |
2022-02-18 | $63.13 | $63.61 | $62.99 | $63.33 | $62.78 | 5,105,195 |
2022-02-17 | $63.32 | $63.57 | $62.86 | $63.26 | $62.71 | 4,893,411 |
2022-02-16 | $63.42 | $63.78 | $62.95 | $63.58 | $63.03 | 4,858,146 |
2022-02-15 | $63.87 | $64.13 | $63.31 | $63.58 | $63.03 | 4,498,754 |
2022-02-14 | $63.86 | $64.02 | $62.96 | $63.43 | $62.88 | 7,046,904 |
2022-02-11 | $64.32 | $64.64 | $63.62 | $63.81 | $63.26 | 9,813,659 |
2022-02-10 | $64.85 | $65.15 | $63.98 | $64.20 | $63.64 | 6,934,674 |
2022-02-09 | $65.40 | $65.68 | $65.37 | $65.50 | $64.93 | 4,127,378 |
2022-02-08 | $64.91 | $65.18 | $64.67 | $65.02 | $64.45 | 4,084,448 |
2022-02-07 | $64.96 | $65.10 | $64.59 | $64.75 | $64.19 | 3,964,953 |
2022-02-04 | $65.07 | $65.39 | $64.43 | $64.84 | $64.28 | 7,129,709 |
2022-02-03 | $65.50 | $65.82 | $65.37 | $65.47 | $64.90 | 6,455,539 |
2022-02-02 | $65.05 | $65.86 | $64.94 | $65.77 | $65.20 | 4,359,522 |
2022-02-01 | $65.33 | $65.43 | $64.48 | $65.02 | $64.45 | 6,727,687 |
2022-01-31 | $64.52 | $65.40 | $64.41 | $65.35 | $64.78 | 6,988,242 |
2022-01-28 | $63.62 | $64.87 | $63.12 | $64.87 | $64.31 | 9,126,373 |
2022-01-27 | $64.10 | $64.72 | $63.43 | $63.72 | $63.17 | 8,401,534 |
2022-01-26 | $64.52 | $64.91 | $63.26 | $63.65 | $63.10 | 17,052,804 |
2022-01-25 | $64.35 | $64.88 | $63.61 | $64.40 | $63.84 | 11,508,683 |
2022-01-24 | $64.71 | $65.07 | $63.43 | $64.97 | $64.41 | 23,332,391 |
2022-01-21 | $65.55 | $65.98 | $65.06 | $65.11 | $64.44 | 12,220,743 |
2022-01-20 | $65.90 | $66.37 | $65.23 | $65.29 | $64.62 | 7,016,213 |
2022-01-19 | $66.10 | $66.42 | $65.75 | $65.80 | $65.12 | 7,335,094 |
2022-01-18 | $66.20 | $66.20 | $65.40 | $65.93 | $65.25 | 7,302,082 |
2022-01-14 | $66.72 | $66.77 | $66.18 | $66.57 | $65.88 | 6,803,177 |
2022-01-13 | $67.19 | $67.31 | $66.80 | $66.94 | $66.25 | 6,315,600 |
2022-01-12 | $67.08 | $67.21 | $66.88 | $67.14 | $66.45 | 4,839,278 |
2022-01-11 | $67.19 | $67.23 | $66.47 | $67.07 | $66.38 | 7,086,999 |
2022-01-10 | $67.39 | $67.42 | $66.77 | $67.17 | $66.48 | 7,819,263 |
2022-01-07 | $67.47 | $67.76 | $67.28 | $67.51 | $66.81 | 5,416,138 |
2022-01-06 | $67.66 | $67.92 | $67.47 | $67.53 | $66.83 | 6,264,664 |
2022-01-05 | $68.04 | $68.38 | $67.62 | $67.63 | $66.93 | 7,907,124 |
2022-01-04 | $68.00 | $68.42 | $67.89 | $68.01 | $67.31 | 4,089,374 |
2022-01-03 | $68.57 | $68.57 | $67.34 | $67.96 | $67.26 | 12,900,547 |
2021-12-31 | $68.37 | $68.86 | $68.34 | $68.63 | $67.92 | 3,166,031 |
2021-12-30 | $68.61 | $68.71 | $68.33 | $68.43 | $67.73 | 3,091,901 |
2021-12-29 | $68.17 | $68.63 | $68.16 | $68.51 | $67.80 | 2,772,906 |
2021-12-28 | $67.81 | $68.16 | $67.80 | $68.14 | $67.44 | 4,250,793 |
2021-12-27 | $67.18 | $67.81 | $67.10 | $67.81 | $67.11 | 2,621,287 |
2021-12-23 | $66.98 | $67.23 | $66.91 | $67.01 | $66.32 | 3,983,170 |
2021-12-22 | $66.34 | $66.86 | $66.29 | $66.85 | $66.16 | 3,514,060 |
2021-12-21 | $66.53 | $66.57 | $66.06 | $66.33 | $65.65 | 4,057,105 |
2021-12-20 | $66.00 | $66.33 | $65.56 | $66.25 | $65.57 | 6,680,850 |
2021-12-17 | $67.34 | $67.40 | $66.50 | $66.56 | $65.77 | 4,925,855 |
2021-12-16 | $67.00 | $67.54 | $66.97 | $67.40 | $66.60 | 5,270,714 |
2021-12-15 | $66.05 | $66.88 | $66.05 | $66.85 | $66.06 | 8,501,783 |
2021-12-14 | $66.17 | $66.28 | $65.75 | $65.98 | $65.20 | 3,955,517 |
2021-12-13 | $65.74 | $66.53 | $65.64 | $66.29 | $65.51 | 2,117,198 |
2021-12-10 | $65.40 | $65.80 | $65.31 | $65.74 | $64.96 | 3,089,841 |
2021-12-09 | $65.11 | $65.43 | $64.93 | $65.16 | $64.39 | 1,927,087 |
2021-12-08 | $65.20 | $65.37 | $64.85 | $65.19 | $64.42 | 3,192,198 |
2021-12-07 | $64.89 | $65.32 | $64.81 | $65.20 | $64.43 | 4,174,069 |
2021-12-06 | $64.29 | $65.01 | $64.29 | $64.71 | $63.95 | 5,285,245 |
2021-12-03 | $63.70 | $63.91 | $63.31 | $63.87 | $63.12 | 7,717,718 |
2021-12-02 | $62.63 | $63.85 | $62.50 | $63.43 | $62.68 | 10,429,648 |
2021-12-01 | $63.16 | $63.97 | $62.45 | $62.46 | $61.72 | 10,446,439 |
2021-11-30 | $64.05 | $64.13 | $62.60 | $62.65 | $61.91 | 10,233,703 |
2021-11-29 | $64.10 | $64.61 | $63.84 | $64.37 | $63.61 | 4,370,059 |
2021-11-26 | $64.23 | $64.60 | $63.67 | $63.86 | $63.11 | 4,622,302 |
2021-11-24 | $64.71 | $64.86 | $64.47 | $64.78 | $64.01 | 2,824,116 |
2021-11-23 | $64.53 | $64.87 | $64.43 | $64.79 | $64.02 | 3,977,559 |
2021-11-22 | $64.32 | $65.00 | $64.21 | $64.56 | $63.80 | 2,566,779 |
2021-11-19 | $64.57 | $64.62 | $64.39 | $64.41 | $63.55 | 2,812,247 |
2021-11-18 | $64.64 | $64.64 | $64.30 | $64.47 | $63.61 | 2,657,739 |
2021-11-17 | $64.62 | $64.72 | $64.40 | $64.64 | $63.78 | 1,685,163 |
2021-11-16 | $64.72 | $64.98 | $64.68 | $64.71 | $63.85 | 1,897,720 |
2021-11-15 | $64.56 | $64.70 | $64.40 | $64.69 | $63.83 | 2,173,156 |
2021-11-12 | $64.31 | $64.54 | $64.11 | $64.41 | $63.55 | 1,351,581 |
2021-11-11 | $64.41 | $64.41 | $63.99 | $64.14 | $63.29 | 1,686,447 |
2021-11-10 | $64.14 | $64.42 | $64.14 | $64.39 | $63.53 | 2,835,189 |
2021-11-09 | $63.98 | $64.20 | $63.87 | $64.14 | $63.29 | 2,636,652 |
2021-11-08 | $64.21 | $64.27 | $63.65 | $63.96 | $63.11 | 1,976,487 |
2021-11-05 | $64.19 | $64.48 | $64.00 | $64.15 | $63.30 | 3,074,004 |
2021-11-04 | $64.04 | $64.15 | $63.75 | $63.99 | $63.14 | 1,794,051 |
2021-11-03 | $63.98 | $64.17 | $63.65 | $64.07 | $63.22 | 4,029,025 |
2021-11-02 | $63.79 | $64.13 | $63.65 | $64.03 | $63.18 | 3,358,366 |
2021-11-01 | $63.72 | $63.82 | $63.35 | $63.66 | $62.81 | 2,835,554 |
2021-10-29 | $63.57 | $63.86 | $63.45 | $63.60 | $62.76 | 3,013,037 |
2021-10-28 | $63.34 | $63.70 | $63.33 | $63.60 | $62.76 | 3,527,389 |
2021-10-27 | $63.98 | $63.99 | $63.30 | $63.30 | $62.46 | 6,641,782 |
2021-10-26 | $63.80 | $64.04 | $63.68 | $63.86 | $63.01 | 3,400,228 |
2021-10-25 | $63.93 | $64.03 | $63.60 | $63.84 | $62.99 | 2,091,939 |
2021-10-22 | $63.72 | $64.09 | $63.65 | $63.99 | $63.14 | 2,723,837 |
2021-10-21 | $63.49 | $63.62 | $63.28 | $63.58 | $62.74 | 1,869,094 |
2021-10-20 | $63.05 | $63.57 | $63.03 | $63.45 | $62.61 | 2,837,693 |
2021-10-19 | $62.69 | $62.94 | $62.55 | $62.93 | $62.09 | 2,211,659 |
2021-10-18 | $62.42 | $62.67 | $62.15 | $62.41 | $61.58 | 3,438,143 |
2021-10-15 | $62.99 | $63.15 | $62.69 | $62.81 | $61.88 | 2,942,111 |
2021-10-14 | $62.21 | $62.77 | $62.07 | $62.74 | $61.82 | 4,490,997 |
2021-10-13 | $61.67 | $62.02 | $61.23 | $61.92 | $61.01 | 4,401,528 |
2021-10-12 | $61.65 | $61.93 | $61.48 | $61.64 | $60.73 | 4,081,668 |
2021-10-11 | $61.85 | $62.06 | $61.54 | $61.54 | $60.63 | 2,836,509 |
2021-10-08 | $62.11 | $62.17 | $61.81 | $61.88 | $60.97 | 3,001,569 |
2021-10-07 | $62.18 | $62.69 | $62.06 | $62.14 | $61.22 | 3,431,599 |
2021-10-06 | $61.11 | $61.92 | $60.86 | $61.92 | $61.01 | 6,164,584 |
2021-10-05 | $61.19 | $61.63 | $60.94 | $61.37 | $60.47 | 3,148,087 |
2021-10-04 | $61.02 | $61.47 | $60.63 | $61.08 | $60.18 | 6,959,627 |
2021-10-01 | $61.08 | $61.50 | $60.54 | $61.11 | $60.21 | 5,387,762 |
2021-09-30 | $61.89 | $62.00 | $60.83 | $60.84 | $59.94 | 6,643,026 |
2021-09-29 | $61.30 | $62.01 | $61.23 | $61.75 | $60.84 | 4,314,256 |
2021-09-28 | $61.75 | $61.75 | $60.96 | $61.14 | $60.24 | 6,511,102 |
2021-09-27 | $62.40 | $62.59 | $61.86 | $61.88 | $60.97 | 4,010,436 |
2021-09-24 | $62.37 | $62.69 | $62.21 | $62.45 | $61.53 | 2,405,988 |
2021-09-23 | $62.36 | $62.80 | $62.31 | $62.48 | $61.56 | 2,742,497 |
2021-09-22 | $62.31 | $62.59 | $62.04 | $62.26 | $61.34 | 4,253,082 |
2021-09-21 | $62.39 | $62.66 | $61.99 | $62.03 | $61.12 | 3,886,737 |
2021-09-20 | $62.08 | $62.53 | $61.61 | $62.13 | $61.21 | 5,931,721 |
2021-09-17 | $63.09 | $63.14 | $62.61 | $62.67 | $61.66 | 2,352,187 |
2021-09-16 | $63.44 | $63.57 | $62.92 | $63.22 | $62.20 | 2,737,416 |
2021-09-15 | $63.26 | $63.70 | $63.04 | $63.42 | $62.40 | 2,492,840 |
2021-09-14 | $63.58 | $63.58 | $63.12 | $63.21 | $62.19 | 2,573,122 |
2021-09-13 | $63.71 | $63.86 | $63.14 | $63.33 | $62.31 | 3,784,916 |
2021-09-10 | $63.95 | $63.95 | $63.38 | $63.39 | $62.37 | 3,546,562 |
2021-09-09 | $64.25 | $64.36 | $63.77 | $63.78 | $62.75 | 1,927,641 |
2021-09-08 | $63.68 | $64.38 | $63.60 | $64.32 | $63.28 | 2,486,700 |
2021-09-07 | $64.43 | $64.43 | $63.67 | $63.73 | $62.70 | 2,269,264 |
2021-09-03 | $64.51 | $64.69 | $64.27 | $64.52 | $63.48 | 1,404,711 |
2021-09-02 | $64.49 | $64.70 | $64.40 | $64.67 | $63.63 | 1,589,058 |
2021-09-01 | $64.16 | $64.39 | $63.97 | $64.33 | $63.29 | 3,759,447 |
2021-08-31 | $64.04 | $64.16 | $63.86 | $64.10 | $63.07 | 2,000,998 |
2021-08-30 | $63.82 | $64.16 | $63.77 | $64.06 | $63.03 | 1,645,892 |
2021-08-27 | $63.70 | $64.08 | $63.57 | $63.80 | $62.77 | 2,162,650 |
2021-08-26 | $63.70 | $63.73 | $63.41 | $63.58 | $62.55 | 1,744,404 |
2021-08-25 | $63.75 | $63.92 | $63.53 | $63.79 | $62.76 | 1,915,185 |
2021-08-24 | $64.22 | $64.22 | $63.77 | $63.78 | $62.75 | 2,172,358 |
2021-08-23 | $64.53 | $64.55 | $64.15 | $64.19 | $63.15 | 1,762,337 |
2021-08-20 | $64.20 | $64.66 | $63.99 | $64.48 | $63.35 | 1,435,285 |
2021-08-19 | $63.53 | $64.32 | $63.53 | $64.16 | $63.04 | 3,295,937 |
2021-08-18 | $64.49 | $64.68 | $63.75 | $63.78 | $62.67 | 2,782,852 |
2021-08-17 | $64.34 | $64.63 | $64.16 | $64.63 | $63.50 | 1,936,430 |
2021-08-16 | $63.98 | $64.56 | $63.92 | $64.55 | $63.42 | 1,797,730 |
2021-08-13 | $63.76 | $64.04 | $63.70 | $64.03 | $62.91 | 1,508,628 |
2021-08-12 | $63.65 | $63.72 | $63.53 | $63.68 | $62.57 | 1,545,024 |
2021-08-11 | $63.55 | $63.82 | $63.52 | $63.68 | $62.57 | 1,812,635 |
2021-08-10 | $63.39 | $63.56 | $63.26 | $63.43 | $62.32 | 1,097,730 |
2021-08-09 | $63.37 | $63.43 | $63.17 | $63.34 | $62.23 | 1,267,861 |
2021-08-06 | $63.31 | $63.48 | $63.23 | $63.30 | $62.19 | 1,789,471 |
2021-08-05 | $63.19 | $63.27 | $62.94 | $63.24 | $62.14 | 1,461,680 |
2021-08-04 | $63.44 | $63.44 | $62.88 | $63.06 | $61.96 | 2,132,962 |
2021-08-03 | $63.16 | $63.56 | $63.11 | $63.51 | $62.40 | 1,822,460 |
2021-08-02 | $63.27 | $63.37 | $63.02 | $63.13 | $62.03 | 1,820,760 |
2021-07-30 | $63.10 | $63.40 | $63.03 | $63.06 | $61.96 | 1,670,264 |
2021-07-29 | $63.08 | $63.28 | $63.03 | $63.21 | $62.11 | 2,887,209 |
2021-07-28 | $63.23 | $63.28 | $62.75 | $62.92 | $61.82 | 2,454,619 |
2021-07-27 | $62.92 | $63.38 | $62.75 | $63.35 | $62.24 | 2,049,428 |
2021-07-26 | $62.96 | $63.04 | $62.62 | $62.96 | $61.86 | 1,348,880 |
2021-07-23 | $62.55 | $63.07 | $62.47 | $63.03 | $61.93 | 2,169,852 |
2021-07-22 | $62.28 | $62.49 | $62.14 | $62.39 | $61.30 | 1,785,499 |
2021-07-21 | $62.56 | $62.65 | $62.21 | $62.25 | $61.16 | 2,519,037 |
2021-07-20 | $62.14 | $62.89 | $62.10 | $62.51 | $61.42 | 4,304,416 |
2021-07-19 | $62.39 | $62.62 | $61.54 | $62.03 | $60.95 | 5,585,330 |
2021-07-16 | $62.67 | $62.92 | $62.58 | $62.74 | $61.56 | 3,181,380 |
2021-07-15 | $62.06 | $62.56 | $61.86 | $62.54 | $61.36 | 2,514,454 |
2021-07-14 | $62.04 | $62.33 | $61.83 | $62.28 | $61.11 | 2,075,593 |
2021-07-13 | $62.15 | $62.29 | $61.85 | $61.94 | $60.78 | 2,055,572 |
2021-07-12 | $62.10 | $62.29 | $61.89 | $62.22 | $61.05 | 1,223,665 |
2021-07-09 | $62.02 | $62.25 | $61.96 | $62.22 | $61.05 | 2,365,171 |
2021-07-08 | $61.70 | $62.10 | $61.63 | $61.80 | $60.64 | 2,609,463 |
2021-07-07 | $61.60 | $62.17 | $61.52 | $62.16 | $60.99 | 2,363,495 |
2021-07-06 | $61.55 | $61.64 | $61.04 | $61.56 | $60.40 | 1,137,205 |
2021-07-02 | $61.38 | $61.65 | $61.32 | $61.62 | $60.46 | 2,047,698 |
2021-07-01 | $61.00 | $61.34 | $60.98 | $61.27 | $60.12 | 1,883,958 |
2021-06-30 | $60.87 | $61.06 | $60.80 | $60.91 | $59.77 | 1,792,356 |
2021-06-29 | $61.12 | $61.24 | $60.81 | $60.85 | $59.71 | 2,580,118 |
2021-06-28 | $61.07 | $61.15 | $60.92 | $61.04 | $59.89 | 2,892,470 |
2021-06-25 | $60.57 | $61.07 | $60.54 | $60.99 | $59.84 | 2,461,816 |
2021-06-24 | $60.56 | $60.64 | $60.36 | $60.57 | $59.43 | 2,803,144 |
2021-06-23 | $60.80 | $60.80 | $60.34 | $60.34 | $59.21 | 2,657,257 |
2021-06-22 | $60.73 | $60.99 | $60.65 | $60.72 | $59.58 | 2,050,170 |
2021-06-21 | $60.16 | $60.74 | $60.12 | $60.72 | $59.58 | 3,813,511 |
2021-06-18 | $60.58 | $60.58 | $59.94 | $59.96 | $58.75 | 3,823,184 |
2021-06-17 | $60.71 | $61.01 | $60.59 | $60.88 | $59.65 | 3,197,908 |
2021-06-16 | $61.48 | $61.56 | $60.72 | $60.76 | $59.54 | 3,542,568 |
2021-06-15 | $61.52 | $61.58 | $61.24 | $61.48 | $60.24 | 1,527,209 |
2021-06-14 | $61.45 | $61.48 | $61.10 | $61.47 | $60.23 | 1,477,678 |
2021-06-11 | $61.45 | $61.48 | $61.19 | $61.48 | $60.24 | 1,729,432 |
2021-06-10 | $61.04 | $61.41 | $61.04 | $61.38 | $60.14 | 1,981,549 |
2021-06-09 | $60.97 | $61.12 | $60.86 | $60.97 | $59.74 | 1,980,823 |
2021-06-08 | $61.21 | $61.28 | $60.75 | $60.92 | $59.69 | 1,417,932 |
2021-06-07 | $61.43 | $61.48 | $61.08 | $61.18 | $59.95 | 1,649,652 |
2021-06-04 | $61.36 | $61.49 | $61.25 | $61.44 | $60.20 | 1,549,998 |
2021-06-03 | $60.78 | $61.21 | $60.71 | $61.14 | $59.91 | 2,552,586 |
2021-06-02 | $60.75 | $61.06 | $60.65 | $60.96 | $59.73 | 2,063,666 |
2021-06-01 | $61.25 | $61.27 | $60.59 | $60.65 | $59.43 | 2,787,779 |
2021-05-28 | $61.03 | $61.20 | $61.00 | $61.04 | $59.81 | 2,997,208 |
2021-05-27 | $61.08 | $61.17 | $60.81 | $60.85 | $59.63 | 2,769,220 |
2021-05-26 | $61.10 | $61.11 | $60.88 | $60.97 | $59.74 | 4,868,629 |
2021-05-25 | $61.28 | $61.28 | $60.88 | $61.07 | $59.84 | 3,876,614 |
2021-05-24 | $61.38 | $61.52 | $61.20 | $61.22 | $59.99 | 2,339,432 |
2021-05-21 | $61.43 | $61.73 | $61.19 | $61.29 | $59.98 | 2,506,368 |
2021-05-20 | $60.71 | $61.46 | $60.66 | $61.33 | $60.02 | 2,296,086 |
2021-05-19 | $60.49 | $60.66 | $60.04 | $60.64 | $59.34 | 4,972,341 |
2021-05-18 | $61.17 | $61.24 | $60.85 | $60.89 | $59.59 | 3,365,484 |
2021-05-17 | $61.34 | $61.53 | $61.10 | $61.17 | $59.86 | 4,502,515 |
2021-05-14 | $61.33 | $61.59 | $61.27 | $61.39 | $60.08 | 3,234,547 |
2021-05-13 | $60.31 | $61.33 | $60.30 | $61.06 | $59.75 | 5,143,987 |
2021-05-12 | $61.04 | $61.12 | $60.23 | $60.24 | $58.95 | 4,732,824 |
2021-05-11 | $61.75 | $61.76 | $61.08 | $61.24 | $59.93 | 7,264,791 |
2021-05-10 | $61.85 | $62.40 | $61.81 | $61.95 | $60.62 | 3,116,948 |
2021-05-07 | $61.45 | $61.80 | $61.38 | $61.67 | $60.35 | 2,760,460 |
2021-05-06 | $61.02 | $61.47 | $61.02 | $61.47 | $60.15 | 4,759,025 |
2021-05-05 | $61.05 | $61.08 | $60.78 | $61.01 | $59.70 | 1,661,268 |
2021-05-04 | $60.76 | $61.04 | $60.66 | $60.93 | $59.63 | 3,388,681 |
2021-05-03 | $60.62 | $61.14 | $60.60 | $60.97 | $59.66 | 2,731,697 |
2021-04-30 | $60.37 | $60.47 | $60.24 | $60.44 | $59.15 | 2,046,872 |
2021-04-29 | $60.15 | $60.54 | $60.13 | $60.48 | $59.19 | 3,114,983 |
2021-04-28 | $60.19 | $60.28 | $59.96 | $60.03 | $58.74 | 2,627,646 |
2021-04-27 | $60.21 | $60.30 | $60.04 | $60.16 | $58.87 | 2,472,464 |
2021-04-26 | $60.53 | $60.54 | $60.16 | $60.18 | $58.89 | 2,367,229 |
2021-04-23 | $60.41 | $60.69 | $60.19 | $60.52 | $59.22 | 2,644,291 |
2021-04-22 | $60.63 | $60.73 | $60.27 | $60.41 | $59.12 | 3,165,392 |
2021-04-21 | $60.39 | $60.71 | $60.39 | $60.63 | $59.33 | 2,663,718 |
2021-04-20 | $60.01 | $60.47 | $60.01 | $60.38 | $59.09 | 2,343,225 |
2021-04-19 | $60.24 | $60.30 | $60.01 | $60.15 | $58.86 | 2,960,917 |
2021-04-16 | $60.21 | $60.51 | $60.14 | $60.37 | $59.00 | 2,850,049 |
2021-04-15 | $59.54 | $60.09 | $59.54 | $60.04 | $58.68 | 2,025,171 |
2021-04-14 | $59.54 | $59.54 | $59.25 | $59.35 | $58.00 | 2,413,986 |
2021-04-13 | $59.34 | $59.63 | $59.27 | $59.54 | $58.19 | 1,614,743 |
2021-04-12 | $59.19 | $59.45 | $59.14 | $59.44 | $58.09 | 1,421,396 |
2021-04-09 | $59.00 | $59.20 | $58.84 | $59.19 | $57.84 | 1,511,023 |
2021-04-08 | $58.93 | $59.05 | $58.91 | $58.96 | $57.62 | 2,466,907 |
2021-04-07 | $59.05 | $59.15 | $58.75 | $58.81 | $57.47 | 2,634,180 |
2021-04-06 | $58.99 | $59.22 | $58.82 | $59.07 | $57.73 | 2,580,542 |
2021-04-05 | $58.53 | $59.18 | $58.53 | $59.03 | $57.69 | 3,493,706 |
2021-04-01 | $58.14 | $58.41 | $57.82 | $58.35 | $57.02 | 3,411,275 |
2021-03-31 | $58.26 | $58.41 | $58.07 | $58.15 | $56.83 | 2,759,674 |
2021-03-30 | $58.59 | $58.60 | $58.09 | $58.17 | $56.85 | 5,800,208 |
2021-03-29 | $58.09 | $58.81 | $58.09 | $58.74 | $57.40 | 4,410,643 |
2021-03-26 | $57.39 | $58.31 | $57.28 | $58.28 | $56.96 | 5,572,583 |
2021-03-25 | $56.91 | $57.32 | $56.58 | $57.28 | $55.98 | 6,326,178 |
2021-03-24 | $56.96 | $57.18 | $56.78 | $56.79 | $55.50 | 4,588,746 |
2021-03-23 | $56.94 | $57.37 | $56.87 | $57.02 | $55.72 | 3,065,523 |
2021-03-22 | $56.40 | $57.03 | $56.33 | $57.03 | $55.73 | 3,175,183 |
2021-03-19 | $56.48 | $56.81 | $56.31 | $56.56 | $55.19 | 5,001,612 |
2021-03-18 | $56.31 | $56.64 | $56.26 | $56.42 | $55.06 | 4,643,508 |
2021-03-17 | $56.63 | $56.82 | $56.35 | $56.59 | $55.22 | 3,377,004 |
2021-03-16 | $56.76 | $56.96 | $56.68 | $56.80 | $55.43 | 2,594,353 |
2021-03-15 | $56.30 | $56.80 | $56.21 | $56.77 | $55.40 | 3,463,339 |
2021-03-12 | $55.95 | $56.28 | $55.95 | $56.27 | $54.91 | 3,517,746 |
2021-03-11 | $56.02 | $56.38 | $55.96 | $56.03 | $54.68 | 3,609,071 |
2021-03-10 | $55.77 | $56.21 | $55.59 | $56.02 | $54.67 | 7,375,317 |
2021-03-09 | $55.54 | $56.07 | $55.52 | $55.53 | $54.19 | 6,351,777 |
2021-03-08 | $55.18 | $55.95 | $55.08 | $55.24 | $53.91 | 6,327,377 |
2021-03-05 | $54.36 | $55.26 | $54.05 | $55.14 | $53.81 | 12,589,966 |
2021-03-04 | $54.49 | $54.90 | $53.62 | $53.92 | $52.62 | 13,685,688 |
2021-03-03 | $54.94 | $54.98 | $54.47 | $54.48 | $53.16 | 6,517,313 |
2021-03-02 | $55.24 | $55.39 | $54.94 | $55.06 | $53.73 | 3,945,253 |
2021-03-01 | $54.79 | $55.57 | $54.79 | $55.24 | $53.91 | 3,974,311 |
2021-02-26 | $55.23 | $55.23 | $54.41 | $54.41 | $53.10 | 7,303,455 |
2021-02-25 | $55.48 | $55.82 | $54.88 | $55.03 | $53.70 | 7,825,728 |
2021-02-24 | $55.51 | $55.80 | $55.37 | $55.61 | $54.27 | 3,221,397 |
2021-02-23 | $55.63 | $55.85 | $55.27 | $55.62 | $54.28 | 4,170,179 |
2021-02-22 | $55.76 | $55.80 | $55.46 | $55.70 | $54.35 | 2,184,396 |
2021-02-19 | $56.72 | $56.76 | $56.01 | $56.04 | $54.61 | 2,482,958 |
2021-02-18 | $56.34 | $56.77 | $56.29 | $56.67 | $55.22 | 2,606,547 |
2021-02-17 | $56.18 | $56.65 | $56.13 | $56.65 | $55.20 | 3,686,449 |
2021-02-16 | $56.76 | $56.79 | $56.24 | $56.26 | $54.82 | 2,104,829 |
2021-02-12 | $56.42 | $56.78 | $56.41 | $56.77 | $55.32 | 1,940,828 |
2021-02-11 | $56.78 | $56.81 | $56.31 | $56.50 | $55.06 | 1,886,601 |
2021-02-10 | $56.93 | $56.98 | $56.52 | $56.71 | $55.26 | 2,324,882 |
2021-02-09 | $56.59 | $56.77 | $56.47 | $56.74 | $55.29 | 2,324,260 |
2021-02-08 | $56.52 | $56.65 | $56.37 | $56.65 | $55.20 | 2,500,101 |
2021-02-05 | $56.21 | $56.48 | $56.21 | $56.38 | $54.94 | 1,913,426 |
2021-02-04 | $55.71 | $56.05 | $55.67 | $55.98 | $54.55 | 2,070,788 |
2021-02-03 | $55.87 | $55.89 | $55.46 | $55.63 | $54.21 | 3,400,886 |
2021-02-02 | $55.79 | $56.23 | $55.73 | $55.94 | $54.51 | 2,543,972 |
2021-02-01 | $55.38 | $55.68 | $55.17 | $55.47 | $54.05 | 3,756,941 |
2021-01-29 | $55.67 | $55.90 | $54.94 | $55.13 | $53.72 | 6,352,371 |
2021-01-28 | $56.15 | $56.82 | $55.89 | $55.93 | $54.50 | 3,675,610 |
2021-01-27 | $56.46 | $56.71 | $55.76 | $55.95 | $54.52 | 6,349,221 |
2021-01-26 | $56.77 | $57.03 | $56.59 | $56.93 | $55.47 | 3,584,727 |
2021-01-25 | $56.28 | $57.05 | $56.28 | $56.79 | $55.34 | 3,001,008 |
2021-01-22 | $56.22 | $56.49 | $56.11 | $56.34 | $54.90 | 1,563,101 |
2021-01-21 | $56.48 | $56.57 | $56.35 | $56.36 | $54.92 | 1,737,652 |
2021-01-20 | $56.32 | $56.65 | $56.20 | $56.57 | $55.12 | 2,904,950 |
2021-01-19 | $56.26 | $56.39 | $56.09 | $56.26 | $54.82 | 2,275,648 |
2021-01-15 | $55.81 | $56.28 | $55.70 | $56.15 | $54.64 | 2,530,684 |
2021-01-14 | $56.26 | $56.29 | $55.94 | $56.00 | $54.49 | 2,355,134 |
2021-01-13 | $56.09 | $56.37 | $56.00 | $56.23 | $54.72 | 3,220,605 |
2021-01-12 | $56.36 | $56.42 | $55.89 | $56.12 | $54.61 | 2,659,653 |
2021-01-11 | $56.45 | $56.71 | $56.32 | $56.39 | $54.87 | 2,115,166 |
2021-01-08 | $56.45 | $56.68 | $56.15 | $56.65 | $55.13 | 2,888,781 |
2021-01-07 | $56.27 | $56.65 | $56.10 | $56.43 | $54.91 | 2,435,843 |
2021-01-06 | $55.50 | $56.42 | $55.46 | $56.22 | $54.71 | 8,988,724 |
2021-01-05 | $55.49 | $55.88 | $55.22 | $55.75 | $54.25 | 2,723,700 |
2021-01-04 | $56.30 | $56.34 | $55.08 | $55.58 | $54.08 | 5,100,235 |
2020-12-31 | $55.69 | $56.29 | $55.57 | $56.23 | $54.72 | 2,295,239 |
2020-12-30 | $55.84 | $55.98 | $55.66 | $55.72 | $54.22 | 1,297,850 |
2020-12-29 | $56.00 | $56.14 | $55.64 | $55.81 | $54.31 | 1,967,183 |
2020-12-28 | $55.94 | $56.03 | $55.71 | $55.86 | $54.36 | 1,891,537 |
2020-12-24 | $55.48 | $55.72 | $55.45 | $55.72 | $54.22 | 1,175,939 |
2020-12-23 | $55.60 | $55.73 | $55.42 | $55.43 | $53.94 | 2,065,967 |
2020-12-22 | $55.61 | $55.61 | $55.30 | $55.47 | $53.98 | 1,538,163 |
2020-12-21 | $55.61 | $55.71 | $54.84 | $55.65 | $54.15 | 3,710,982 |
2020-12-18 | $56.20 | $56.34 | $55.81 | $56.15 | $54.57 | 6,406,159 |
2020-12-17 | $55.90 | $56.24 | $55.90 | $56.17 | $54.59 | 2,591,191 |
2020-12-16 | $55.75 | $56.05 | $55.61 | $55.75 | $54.18 | 1,752,148 |
2020-12-15 | $55.46 | $55.87 | $55.39 | $55.77 | $54.20 | 2,221,166 |
2020-12-14 | $55.65 | $56.03 | $55.21 | $55.25 | $53.69 | 2,604,870 |
2020-12-11 | $55.06 | $55.49 | $55.06 | $55.42 | $53.86 | 2,182,088 |
2020-12-10 | $55.31 | $55.52 | $55.15 | $55.25 | $53.69 | 1,724,020 |
2020-12-09 | $55.76 | $55.79 | $55.27 | $55.44 | $53.88 | 2,147,259 |
2020-12-08 | $55.12 | $55.76 | $55.12 | $55.71 | $54.14 | 3,209,860 |
2020-12-07 | $55.38 | $55.57 | $55.19 | $55.33 | $53.77 | 2,182,418 |
2020-12-04 | $55.11 | $55.49 | $55.09 | $55.49 | $53.92 | 1,978,079 |
2020-12-03 | $55.14 | $55.27 | $54.95 | $55.13 | $53.58 | 2,154,186 |
2020-12-02 | $55.40 | $55.61 | $55.07 | $55.22 | $53.66 | 2,355,136 |
2020-12-01 | $55.45 | $55.71 | $55.37 | $55.55 | $53.98 | 2,769,242 |
2020-11-30 | $55.00 | $55.19 | $54.70 | $55.18 | $53.62 | 5,892,989 |
2020-11-27 | $54.99 | $55.07 | $54.88 | $55.06 | $53.51 | 1,392,951 |
2020-11-25 | $54.89 | $55.01 | $54.69 | $54.83 | $53.28 | 1,925,471 |
2020-11-24 | $54.96 | $55.10 | $54.79 | $54.90 | $53.35 | 2,229,366 |
2020-11-23 | $54.86 | $55.01 | $54.47 | $54.71 | $53.17 | 2,918,060 |
2020-11-20 | $54.97 | $55.12 | $54.73 | $54.78 | $53.16 | 2,144,474 |
2020-11-19 | $54.71 | $55.06 | $54.53 | $55.01 | $53.39 | 2,463,793 |
2020-11-18 | $55.62 | $55.65 | $54.78 | $54.78 | $53.16 | 2,151,216 |
2020-11-17 | $55.66 | $55.82 | $55.48 | $55.56 | $53.92 | 2,354,885 |
2020-11-16 | $55.87 | $55.94 | $55.55 | $55.93 | $54.28 | 2,205,369 |
2020-11-13 | $55.24 | $55.74 | $55.23 | $55.65 | $54.01 | 1,679,125 |
2020-11-12 | $55.28 | $55.31 | $54.66 | $54.97 | $53.35 | 3,716,126 |
2020-11-11 | $55.21 | $55.50 | $55.02 | $55.39 | $53.76 | 2,648,665 |
2020-11-10 | $54.26 | $55.01 | $54.14 | $54.93 | $53.31 | 3,774,642 |
2020-11-09 | $56.23 | $56.31 | $54.28 | $54.33 | $52.73 | 6,733,662 |
2020-11-06 | $54.60 | $55.02 | $54.43 | $54.80 | $53.18 | 3,035,095 |
2020-11-05 | $54.85 | $55.10 | $54.44 | $54.52 | $52.91 | 3,703,125 |
2020-11-04 | $54.06 | $54.96 | $54.00 | $54.20 | $52.60 | 8,646,533 |
2020-11-03 | $53.28 | $53.87 | $53.28 | $53.42 | $51.84 | 4,102,865 |
2020-11-02 | $52.53 | $53.05 | $52.35 | $52.82 | $51.26 | 4,907,684 |
2020-10-30 | $52.08 | $52.37 | $51.51 | $52.03 | $50.50 | 5,980,491 |
2020-10-29 | $52.31 | $52.82 | $51.88 | $52.24 | $50.70 | 4,256,919 |
2020-10-28 | $53.20 | $53.42 | $52.31 | $52.36 | $50.82 | 5,426,531 |
2020-10-27 | $54.20 | $54.39 | $53.94 | $53.94 | $52.35 | 2,783,984 |
2020-10-26 | $54.34 | $54.47 | $53.77 | $54.21 | $52.61 | 2,316,777 |
2020-10-23 | $54.81 | $54.85 | $54.44 | $54.79 | $53.17 | 1,649,406 |
2020-10-22 | $54.45 | $54.77 | $54.25 | $54.67 | $53.06 | 1,574,159 |
2020-10-21 | $54.49 | $54.82 | $54.41 | $54.43 | $52.82 | 2,213,691 |
2020-10-20 | $54.70 | $55.04 | $54.44 | $54.55 | $52.94 | 2,305,514 |
2020-10-19 | $55.37 | $55.49 | $54.37 | $54.48 | $52.87 | 2,426,041 |
2020-10-16 | $55.35 | $55.71 | $55.30 | $55.35 | $53.65 | 1,643,608 |
2020-10-15 | $54.79 | $55.28 | $54.75 | $55.21 | $53.51 | 1,659,230 |
2020-10-14 | $55.65 | $55.79 | $55.11 | $55.26 | $53.56 | 1,678,872 |
2020-10-13 | $55.66 | $55.91 | $55.42 | $55.59 | $53.88 | 1,919,771 |
2020-10-12 | $55.50 | $56.01 | $55.42 | $55.79 | $54.07 | 2,582,890 |
2020-10-09 | $54.99 | $55.38 | $54.92 | $55.26 | $53.56 | 1,865,399 |
2020-10-08 | $54.61 | $54.81 | $54.57 | $54.81 | $53.12 | 2,313,619 |
2020-10-07 | $54.07 | $54.59 | $54.05 | $54.44 | $52.76 | 2,044,529 |
2020-10-06 | $54.24 | $54.54 | $53.69 | $53.79 | $52.13 | 5,981,188 |
2020-10-05 | $53.71 | $54.24 | $53.67 | $54.21 | $52.54 | 1,728,335 |
2020-10-02 | $53.16 | $53.78 | $53.15 | $53.53 | $51.88 | 3,472,746 |
2020-10-01 | $53.84 | $54.00 | $53.51 | $53.79 | $52.13 | 2,554,659 |
2020-09-30 | $53.48 | $54.02 | $53.31 | $53.64 | $51.99 | 3,042,078 |
2020-09-29 | $53.45 | $53.69 | $53.22 | $53.29 | $51.65 | 1,517,457 |
2020-09-28 | $53.30 | $53.74 | $53.26 | $53.50 | $51.85 | 2,964,980 |
2020-09-25 | $52.06 | $52.97 | $51.98 | $52.87 | $51.24 | 2,649,991 |
2020-09-24 | $52.01 | $52.60 | $51.80 | $52.22 | $50.61 | 3,301,365 |
2020-09-23 | $53.07 | $53.12 | $52.10 | $52.12 | $50.52 | 2,760,614 |
2020-09-22 | $52.67 | $53.12 | $52.60 | $53.03 | $51.40 | 2,568,834 |
2020-09-21 | $52.67 | $52.76 | $52.02 | $52.64 | $51.02 | 5,103,805 |
2020-09-18 | $53.54 | $53.65 | $52.86 | $53.24 | $51.53 | 2,638,989 |
2020-09-17 | $53.20 | $53.66 | $53.01 | $53.49 | $51.77 | 2,894,227 |
2020-09-16 | $54.06 | $54.26 | $53.71 | $53.75 | $52.02 | 2,526,039 |
2020-09-15 | $53.93 | $54.18 | $53.78 | $53.89 | $52.16 | 2,256,243 |
2020-09-14 | $53.55 | $53.98 | $53.55 | $53.77 | $52.04 | 2,828,925 |
2020-09-11 | $53.16 | $53.48 | $52.87 | $53.26 | $51.55 | 3,772,683 |
2020-09-10 | $53.77 | $53.92 | $52.93 | $53.02 | $51.32 | 3,898,189 |
2020-09-09 | $53.07 | $54.14 | $53.07 | $53.77 | $52.04 | 3,387,920 |
2020-09-08 | $53.33 | $53.39 | $52.59 | $52.67 | $50.98 | 4,373,264 |
2020-09-04 | $54.22 | $54.36 | $53.11 | $53.68 | $51.96 | 7,515,485 |
2020-09-03 | $55.41 | $55.57 | $53.72 | $54.08 | $52.34 | 5,732,033 |
2020-09-02 | $54.65 | $55.72 | $54.61 | $55.57 | $53.78 | 3,805,095 |
2020-09-01 | $54.61 | $54.65 | $54.27 | $54.55 | $52.80 | 3,559,278 |
2020-08-31 | $54.46 | $54.80 | $54.43 | $54.68 | $52.92 | 2,059,199 |
2020-08-28 | $54.52 | $54.53 | $54.18 | $54.50 | $52.75 | 1,817,446 |
2020-08-27 | $54.47 | $54.67 | $54.32 | $54.47 | $52.72 | 4,550,716 |
2020-08-26 | $54.17 | $54.49 | $53.97 | $54.45 | $52.70 | 2,042,351 |
2020-08-25 | $54.35 | $54.38 | $54.13 | $54.26 | $52.52 | 2,054,476 |
2020-08-24 | $54.17 | $54.22 | $53.94 | $54.22 | $52.48 | 2,526,386 |
2020-08-21 | $54.01 | $54.14 | $53.81 | $54.11 | $52.27 | 3,099,685 |
2020-08-20 | $53.91 | $54.12 | $53.84 | $54.04 | $52.20 | 1,858,439 |
2020-08-19 | $54.43 | $54.46 | $54.02 | $54.15 | $52.31 | 1,397,978 |
2020-08-18 | $54.33 | $54.54 | $54.17 | $54.44 | $52.59 | 1,341,948 |
2020-08-17 | $54.22 | $54.48 | $54.22 | $54.34 | $52.49 | 1,821,272 |
2020-08-14 | $54.11 | $54.38 | $54.00 | $54.18 | $52.34 | 1,899,524 |
2020-08-13 | $54.01 | $54.26 | $53.96 | $54.17 | $52.33 | 1,911,700 |
2020-08-12 | $53.84 | $54.34 | $53.84 | $54.15 | $52.31 | 2,243,643 |
2020-08-11 | $54.20 | $54.26 | $53.50 | $53.61 | $51.79 | 2,309,289 |
2020-08-10 | $53.99 | $54.11 | $53.86 | $54.03 | $52.19 | 1,853,534 |
2020-08-07 | $53.39 | $53.98 | $53.39 | $53.94 | $52.11 | 2,935,176 |
2020-08-06 | $53.46 | $53.54 | $53.22 | $53.54 | $51.72 | 1,955,778 |
2020-08-05 | $53.81 | $53.84 | $53.49 | $53.60 | $51.78 | 4,810,015 |
2020-08-04 | $53.29 | $53.66 | $53.24 | $53.65 | $51.83 | 1,590,988 |
2020-08-03 | $53.36 | $53.53 | $53.20 | $53.43 | $51.61 | 2,038,755 |
2020-07-31 | $53.10 | $53.29 | $52.55 | $53.27 | $51.46 | 1,978,227 |
2020-07-30 | $52.84 | $53.11 | $52.56 | $53.08 | $51.28 | 1,934,285 |
2020-07-29 | $52.78 | $53.35 | $52.76 | $53.22 | $51.41 | 1,584,815 |
2020-07-28 | $52.62 | $52.91 | $52.57 | $52.64 | $50.85 | 1,952,338 |
2020-07-27 | $52.41 | $52.76 | $52.35 | $52.76 | $50.97 | 1,775,063 |
2020-07-24 | $52.69 | $52.77 | $52.22 | $52.40 | $50.62 | 2,208,465 |
2020-07-23 | $52.94 | $53.23 | $52.62 | $52.80 | $51.01 | 3,279,077 |
2020-07-22 | $52.44 | $52.95 | $52.44 | $52.90 | $51.10 | 1,796,920 |
2020-07-21 | $52.49 | $52.76 | $52.37 | $52.49 | $50.71 | 5,635,763 |
2020-07-20 | $52.30 | $52.42 | $52.13 | $52.30 | $50.52 | 1,858,206 |
2020-07-17 | $52.17 | $52.57 | $52.11 | $52.48 | $50.60 | 1,476,680 |
2020-07-16 | $51.73 | $52.01 | $51.68 | $51.98 | $50.11 | 2,273,086 |
2020-07-15 | $51.77 | $52.03 | $51.66 | $51.82 | $49.96 | 3,288,188 |
2020-07-14 | $50.41 | $51.41 | $50.41 | $51.36 | $49.52 | 3,723,000 |
2020-07-13 | $50.90 | $51.29 | $50.44 | $50.56 | $48.74 | 2,829,629 |
2020-07-10 | $50.21 | $50.71 | $50.07 | $50.68 | $48.86 | 1,956,438 |
2020-07-09 | $50.35 | $50.46 | $49.72 | $50.25 | $48.45 | 2,222,498 |
2020-07-08 | $50.46 | $50.55 | $50.09 | $50.37 | $48.56 | 2,010,869 |
2020-07-07 | $50.30 | $50.64 | $50.27 | $50.40 | $48.59 | 1,579,328 |
2020-07-06 | $50.75 | $50.83 | $50.37 | $50.58 | $48.76 | 2,432,361 |
2020-07-02 | $50.37 | $50.54 | $50.12 | $50.24 | $48.44 | 2,113,253 |
2020-07-01 | $49.73 | $50.11 | $49.71 | $49.96 | $48.17 | 2,466,447 |
2020-06-30 | $49.10 | $49.88 | $49.09 | $49.68 | $47.90 | 2,063,974 |
2020-06-29 | $48.79 | $49.12 | $48.54 | $49.11 | $47.35 | 2,874,414 |
2020-06-26 | $48.96 | $49.15 | $48.31 | $48.51 | $46.77 | 4,181,958 |
2020-06-25 | $48.57 | $49.06 | $48.18 | $49.01 | $47.25 | 2,975,601 |
2020-06-24 | $49.24 | $49.31 | $48.34 | $48.61 | $46.86 | 4,330,815 |
2020-06-23 | $49.91 | $49.95 | $49.49 | $49.56 | $47.78 | 2,753,383 |
2020-06-22 | $49.41 | $49.72 | $49.19 | $49.60 | $47.82 | 2,071,269 |
2020-06-19 | $50.34 | $50.42 | $49.45 | $49.62 | $47.74 | 4,824,008 |
2020-06-18 | $49.66 | $49.95 | $49.61 | $49.87 | $47.98 | 2,443,158 |
2020-06-17 | $49.98 | $50.23 | $49.74 | $49.90 | $48.00 | 2,517,948 |
2020-06-16 | $50.14 | $50.25 | $49.24 | $49.87 | $47.98 | 5,562,324 |
2020-06-15 | $47.96 | $49.30 | $47.81 | $49.16 | $47.29 | 4,022,676 |
2020-06-12 | $49.45 | $49.45 | $48.00 | $48.73 | $46.88 | 6,010,372 |
2020-06-11 | $50.01 | $50.22 | $48.44 | $48.53 | $46.69 | 7,343,463 |
2020-06-10 | $51.02 | $51.15 | $50.65 | $50.82 | $48.89 | 4,096,894 |
2020-06-09 | $51.33 | $51.40 | $50.94 | $51.01 | $49.07 | 4,270,691 |
2020-06-08 | $50.99 | $51.65 | $50.93 | $51.65 | $49.69 | 2,777,523 |
2020-06-05 | $50.88 | $51.43 | $50.73 | $51.10 | $49.16 | 3,870,747 |
2020-06-04 | $50.49 | $50.69 | $50.09 | $50.39 | $48.48 | 3,815,819 |
2020-06-03 | $50.64 | $50.83 | $50.56 | $50.70 | $48.77 | 2,546,563 |
2020-06-02 | $50.14 | $50.45 | $49.95 | $50.45 | $48.53 | 2,350,838 |
2020-06-01 | $49.89 | $50.20 | $49.79 | $50.04 | $48.14 | 2,960,339 |
2020-05-29 | $49.54 | $50.08 | $49.18 | $49.98 | $48.08 | 5,438,768 |
2020-05-28 | $49.44 | $49.85 | $49.29 | $49.56 | $47.68 | 4,141,038 |
2020-05-27 | $48.49 | $49.07 | $48.27 | $49.07 | $47.21 | 4,125,382 |
2020-05-26 | $48.41 | $48.47 | $48.05 | $48.10 | $46.27 | 3,798,155 |
2020-05-22 | $47.54 | $47.74 | $47.44 | $47.73 | $45.92 | 2,807,481 |
2020-05-21 | $47.88 | $47.90 | $47.43 | $47.56 | $45.75 | 3,601,870 |
2020-05-20 | $48.07 | $48.29 | $47.87 | $48.00 | $46.18 | 5,242,060 |
2020-05-19 | $48.17 | $48.26 | $47.72 | $47.73 | $45.92 | 6,614,307 |
2020-05-18 | $48.22 | $48.60 | $48.04 | $48.38 | $46.54 | 9,686,669 |
2020-05-15 | $47.15 | $47.54 | $46.67 | $47.47 | $45.56 | 4,308,002 |
2020-05-14 | $46.59 | $47.49 | $45.83 | $47.49 | $45.58 | 5,883,415 |
2020-05-13 | $47.76 | $47.81 | $46.78 | $47.07 | $45.17 | 5,405,639 |
2020-05-12 | $49.24 | $49.27 | $48.01 | $48.03 | $46.09 | 3,505,906 |
2020-05-11 | $49.05 | $49.48 | $48.62 | $49.10 | $47.12 | 3,518,857 |
2020-05-08 | $49.31 | $49.57 | $49.01 | $49.44 | $47.45 | 3,148,717 |
2020-05-07 | $48.50 | $49.28 | $48.50 | $48.66 | $46.70 | 4,841,814 |
2020-05-06 | $49.26 | $49.34 | $48.02 | $48.03 | $46.09 | 3,547,715 |
2020-05-05 | $49.03 | $49.62 | $49.03 | $49.12 | $47.14 | 2,638,517 |
2020-05-04 | $48.40 | $48.81 | $48.07 | $48.72 | $46.76 | 3,303,702 |
2020-05-01 | $49.22 | $49.29 | $48.50 | $48.69 | $46.73 | 4,030,944 |
2020-04-30 | $50.32 | $50.32 | $49.67 | $49.94 | $47.93 | 4,196,280 |
2020-04-29 | $51.31 | $51.45 | $50.53 | $50.93 | $48.88 | 3,723,998 |
2020-04-28 | $50.97 | $51.24 | $50.40 | $50.51 | $48.47 | 4,339,154 |
2020-04-27 | $49.56 | $50.39 | $49.56 | $50.22 | $48.20 | 3,555,558 |
2020-04-24 | $49.04 | $49.44 | $48.55 | $49.26 | $47.27 | 3,207,019 |
2020-04-23 | $49.48 | $49.76 | $48.80 | $48.80 | $46.83 | 5,561,282 |
2020-04-22 | $49.37 | $49.86 | $48.99 | $49.53 | $47.53 | 4,377,266 |
2020-04-21 | $48.78 | $49.38 | $48.43 | $48.65 | $46.69 | 10,600,466 |
2020-04-20 | $50.75 | $50.79 | $49.77 | $49.85 | $47.84 | 4,203,714 |
2020-04-17 | $51.04 | $51.70 | $50.55 | $51.57 | $49.37 | 3,133,078 |
2020-04-16 | $50.04 | $50.27 | $49.43 | $49.88 | $47.76 | 3,911,904 |
2020-04-15 | $50.44 | $50.57 | $49.68 | $49.94 | $47.81 | 3,602,891 |
2020-04-14 | $51.07 | $51.74 | $50.98 | $51.65 | $49.45 | 3,457,090 |
2020-04-13 | $51.20 | $51.28 | $49.78 | $50.11 | $47.98 | 4,962,697 |
2020-04-09 | $50.32 | $52.17 | $50.32 | $51.61 | $49.41 | 7,580,914 |
2020-04-08 | $48.18 | $50.07 | $47.71 | $49.81 | $47.69 | 5,478,355 |
2020-04-07 | $49.39 | $49.54 | $47.70 | $47.75 | $45.72 | 6,792,762 |
2020-04-06 | $46.21 | $48.18 | $46.21 | $47.85 | $45.81 | 6,184,851 |
2020-04-03 | $45.26 | $45.71 | $44.27 | $44.63 | $42.73 | 5,517,280 |
2020-04-02 | $44.16 | $45.92 | $44.10 | $45.53 | $43.59 | 9,860,587 |
2020-04-01 | $45.06 | $45.42 | $44.04 | $44.67 | $42.77 | 7,396,423 |
2020-03-31 | $48.12 | $48.12 | $46.68 | $46.92 | $44.92 | 6,669,553 |
2020-03-30 | $47.30 | $48.50 | $46.78 | $48.34 | $46.28 | 7,591,738 |
2020-03-27 | $45.71 | $48.45 | $45.61 | $46.94 | $44.94 | 10,328,550 |
2020-03-26 | $44.51 | $47.44 | $44.41 | $47.13 | $45.12 | 9,272,232 |
2020-03-25 | $43.30 | $45.80 | $42.23 | $44.19 | $42.31 | 16,419,980 |
2020-03-24 | $41.15 | $43.31 | $41.00 | $43.21 | $41.37 | 12,528,325 |
2020-03-23 | $41.04 | $41.26 | $38.58 | $39.35 | $37.67 | 22,122,626 |
2020-03-20 | $44.55 | $44.55 | $41.30 | $41.51 | $39.62 | 6,385,451 |
2020-03-19 | $44.70 | $45.35 | $43.35 | $44.30 | $42.29 | 7,686,644 |
2020-03-18 | $45.42 | $46.43 | $43.06 | $45.26 | $43.20 | 9,290,076 |
2020-03-17 | $45.24 | $48.39 | $44.45 | $48.39 | $46.19 | 9,860,867 |
2020-03-16 | $45.57 | $48.30 | $44.20 | $44.41 | $42.39 | 9,972,745 |
2020-03-13 | $49.53 | $50.70 | $47.06 | $50.69 | $48.39 | 9,205,056 |
2020-03-12 | $49.12 | $50.55 | $43.76 | $47.31 | $45.16 | 13,883,474 |
2020-03-11 | $53.54 | $53.64 | $51.63 | $52.24 | $49.87 | 7,816,439 |
2020-03-10 | $54.34 | $54.95 | $52.48 | $54.95 | $52.45 | 9,765,216 |
2020-03-09 | $53.03 | $54.73 | $52.23 | $53.20 | $50.78 | 8,407,845 |
2020-03-06 | $55.81 | $56.98 | $55.20 | $56.73 | $54.15 | 8,584,607 |
2020-03-05 | $57.61 | $58.12 | $56.77 | $57.35 | $54.75 | 6,027,236 |
2020-03-04 | $56.87 | $58.74 | $56.81 | $58.70 | $56.03 | 6,671,824 |
2020-03-03 | $56.97 | $57.92 | $55.64 | $55.99 | $53.45 | 11,647,808 |
2020-03-02 | $54.37 | $56.94 | $54.25 | $56.93 | $54.34 | 18,460,703 |
2020-02-28 | $54.43 | $54.67 | $52.96 | $54.16 | $51.70 | 18,947,822 |
2020-02-27 | $57.83 | $58.13 | $55.63 | $55.68 | $53.15 | 11,441,500 |
2020-02-26 | $59.02 | $59.55 | $58.34 | $58.39 | $55.74 | 12,431,560 |
2020-02-25 | $60.48 | $60.55 | $58.75 | $58.86 | $56.19 | 12,550,675 |
2020-02-24 | $60.64 | $61.03 | $60.26 | $60.38 | $57.64 | 7,131,109 |
2020-02-21 | $61.52 | $61.74 | $61.48 | $61.54 | $58.63 | 2,633,042 |
2020-02-20 | $61.58 | $61.69 | $61.12 | $61.66 | $58.74 | 3,578,649 |
2020-02-19 | $62.03 | $62.03 | $61.61 | $61.61 | $58.70 | 2,136,344 |
2020-02-18 | $62.04 | $62.09 | $61.83 | $61.98 | $59.05 | 2,743,002 |
2020-02-14 | $61.72 | $62.04 | $61.65 | $62.03 | $59.10 | 2,150,934 |
2020-02-13 | $61.12 | $61.69 | $61.12 | $61.64 | $58.73 | 2,567,709 |
2020-02-12 | $61.22 | $61.31 | $61.05 | $61.21 | $58.32 | 2,717,120 |
2020-02-11 | $61.21 | $61.42 | $61.15 | $61.23 | $58.33 | 2,231,448 |
2020-02-10 | $60.72 | $61.06 | $60.72 | $61.06 | $58.17 | 2,365,225 |
2020-02-07 | $60.84 | $60.94 | $60.61 | $60.66 | $57.79 | 3,542,480 |
2020-02-06 | $60.84 | $60.94 | $60.74 | $60.82 | $57.94 | 3,114,859 |
2020-02-05 | $60.49 | $60.78 | $60.41 | $60.74 | $57.87 | 3,474,918 |
2020-02-04 | $60.49 | $60.72 | $60.29 | $60.32 | $57.47 | 4,615,855 |
2020-02-03 | $60.19 | $60.48 | $60.16 | $60.18 | $57.33 | 10,329,038 |
2020-01-31 | $60.46 | $60.61 | $59.81 | $59.97 | $57.13 | 6,053,229 |
2020-01-30 | $59.79 | $60.59 | $59.79 | $60.56 | $57.70 | 4,949,824 |
2020-01-29 | $60.23 | $60.26 | $59.97 | $59.98 | $57.14 | 2,338,763 |
2020-01-28 | $59.93 | $60.26 | $59.90 | $60.11 | $57.27 | 2,925,123 |
2020-01-27 | $59.80 | $60.09 | $59.75 | $59.79 | $56.96 | 3,790,882 |
2020-01-24 | $60.34 | $60.40 | $59.96 | $60.20 | $57.35 | 3,525,694 |
2020-01-23 | $59.87 | $60.31 | $59.72 | $60.30 | $57.45 | 4,754,575 |
2020-01-22 | $60.05 | $60.19 | $59.86 | $59.93 | $57.10 | 2,439,896 |
2020-01-21 | $59.65 | $59.95 | $59.60 | $59.89 | $57.06 | 2,551,092 |
2020-01-17 | $59.51 | $59.82 | $59.51 | $59.76 | $56.83 | 2,589,904 |
2020-01-16 | $59.18 | $59.49 | $59.17 | $59.49 | $56.57 | 2,138,801 |
2020-01-15 | $58.66 | $59.13 | $58.66 | $59.03 | $56.13 | 3,167,459 |
2020-01-14 | $58.60 | $58.61 | $58.39 | $58.56 | $55.68 | 2,552,972 |
2020-01-13 | $58.31 | $58.67 | $58.29 | $58.65 | $55.77 | 2,410,103 |
2020-01-10 | $58.28 | $58.41 | $58.22 | $58.27 | $55.41 | 1,942,581 |
2020-01-09 | $57.95 | $58.24 | $57.94 | $58.20 | $55.34 | 2,455,100 |
2020-01-08 | $57.82 | $58.10 | $57.78 | $57.91 | $55.07 | 5,078,904 |
2020-01-07 | $57.95 | $57.95 | $57.65 | $57.74 | $54.90 | 2,698,764 |
2020-01-06 | $57.85 | $58.14 | $57.85 | $58.08 | $55.23 | 2,198,266 |
2020-01-03 | $57.62 | $58.16 | $57.62 | $58.02 | $55.17 | 3,130,927 |
2020-01-02 | $58.50 | $58.50 | $57.70 | $57.92 | $55.08 | 4,462,624 |
2019-12-31 | $58.07 | $58.36 | $57.99 | $58.34 | $55.48 | 2,407,102 |
2019-12-30 | $58.11 | $58.14 | $57.89 | $58.08 | $55.23 | 2,152,995 |
2019-12-27 | $58.12 | $58.21 | $58.00 | $58.18 | $55.32 | 2,391,688 |
2019-12-26 | $57.93 | $58.04 | $57.85 | $58.00 | $55.15 | 1,359,261 |
2019-12-24 | $57.85 | $57.92 | $57.71 | $57.86 | $55.02 | 1,601,999 |
2019-12-23 | $58.23 | $58.37 | $57.77 | $57.78 | $54.94 | 2,224,793 |
2019-12-20 | $58.03 | $58.43 | $58.00 | $58.23 | $55.26 | 3,347,553 |
2019-12-19 | $57.72 | $57.96 | $57.68 | $57.92 | $54.97 | 1,890,484 |
2019-12-18 | $57.69 | $57.79 | $57.54 | $57.70 | $54.76 | 1,706,886 |
2019-12-17 | $57.75 | $57.89 | $57.58 | $57.59 | $54.66 | 2,797,823 |
2019-12-16 | $57.49 | $57.71 | $57.31 | $57.66 | $54.72 | 3,032,521 |
2019-12-13 | $57.08 | $57.37 | $56.93 | $57.34 | $54.42 | 5,513,254 |
2019-12-12 | $57.22 | $57.45 | $56.97 | $57.10 | $54.19 | 5,313,874 |
2019-12-11 | $57.43 | $57.47 | $57.08 | $57.23 | $54.32 | 2,240,325 |
2019-12-10 | $57.51 | $57.53 | $57.30 | $57.39 | $54.47 | 2,196,983 |
2019-12-09 | $57.56 | $57.62 | $57.43 | $57.51 | $54.58 | 2,019,539 |
2019-12-06 | $57.48 | $57.74 | $57.46 | $57.55 | $54.62 | 2,961,053 |
2019-12-05 | $57.20 | $57.43 | $57.10 | $57.43 | $54.51 | 2,595,489 |
2019-12-04 | $56.90 | $57.37 | $56.88 | $57.27 | $54.35 | 3,901,066 |
2019-12-03 | $56.76 | $56.97 | $56.75 | $56.96 | $54.06 | 4,050,315 |
2019-12-02 | $57.35 | $57.44 | $56.90 | $56.92 | $54.02 | 11,358,755 |
2019-11-29 | $57.60 | $57.76 | $57.41 | $57.46 | $54.53 | 1,755,076 |
2019-11-27 | $57.45 | $57.62 | $57.35 | $57.56 | $54.63 | 3,988,324 |
2019-11-26 | $57.06 | $57.48 | $57.03 | $57.44 | $54.51 | 3,551,910 |
2019-11-25 | $57.14 | $57.30 | $56.96 | $57.02 | $54.12 | 3,072,761 |
2019-11-22 | $57.15 | $57.17 | $56.81 | $57.06 | $54.15 | 3,607,694 |
2019-11-21 | $57.38 | $57.38 | $56.97 | $57.05 | $54.14 | 4,048,869 |
2019-11-20 | $57.35 | $57.52 | $57.16 | $57.39 | $54.47 | 3,393,042 |
2019-11-19 | $57.42 | $57.49 | $57.25 | $57.41 | $54.49 | 2,808,227 |
2019-11-18 | $57.38 | $57.63 | $57.34 | $57.41 | $54.49 | 2,281,175 |
2019-11-15 | $57.40 | $57.43 | $57.22 | $57.42 | $54.39 | 3,136,786 |
2019-11-14 | $57.16 | $57.33 | $57.08 | $57.29 | $54.27 | 2,722,239 |
2019-11-13 | $56.64 | $57.19 | $56.60 | $57.11 | $54.10 | 3,583,230 |
2019-11-12 | $56.70 | $56.84 | $56.56 | $56.67 | $53.68 | 2,817,878 |
2019-11-11 | $56.68 | $56.83 | $56.63 | $56.69 | $53.70 | 2,442,118 |
2019-11-08 | $56.78 | $56.92 | $56.66 | $56.81 | $53.82 | 5,316,329 |
2019-11-07 | $57.12 | $57.14 | $56.76 | $56.90 | $53.90 | 5,059,600 |
2019-11-06 | $56.86 | $57.20 | $56.84 | $57.09 | $54.08 | 5,330,929 |
2019-11-05 | $57.01 | $57.05 | $56.62 | $56.83 | $53.84 | 6,175,337 |
2019-11-04 | $57.64 | $57.66 | $56.98 | $57.13 | $54.12 | 5,303,464 |
2019-11-01 | $57.73 | $57.79 | $57.40 | $57.52 | $54.49 | 4,548,245 |
2019-10-31 | $57.60 | $57.69 | $57.28 | $57.57 | $54.54 | 4,772,744 |
2019-10-30 | $57.21 | $57.63 | $57.07 | $57.61 | $54.57 | 2,952,589 |
2019-10-29 | $56.93 | $57.27 | $56.86 | $57.19 | $54.18 | 2,759,024 |
2019-10-28 | $57.28 | $57.34 | $56.95 | $57.00 | $54.00 | 3,891,137 |
2019-10-25 | $57.65 | $57.66 | $57.21 | $57.28 | $54.26 | 4,389,036 |
2019-10-24 | $57.62 | $57.74 | $57.46 | $57.61 | $54.57 | 2,002,954 |
2019-10-23 | $57.41 | $57.56 | $57.27 | $57.53 | $54.50 | 2,542,529 |
2019-10-22 | $57.72 | $57.75 | $57.35 | $57.40 | $54.38 | 2,825,157 |
2019-10-21 | $57.56 | $57.68 | $57.37 | $57.68 | $54.64 | 3,211,063 |
2019-10-18 | $57.28 | $57.61 | $57.21 | $57.51 | $54.38 | 2,498,646 |
2019-10-17 | $57.31 | $57.48 | $57.22 | $57.33 | $54.21 | 2,308,088 |
2019-10-16 | $57.17 | $57.24 | $56.92 | $57.24 | $54.13 | 4,868,922 |
2019-10-15 | $57.28 | $57.34 | $57.14 | $57.22 | $54.11 | 3,454,815 |
2019-10-14 | $57.35 | $57.42 | $57.10 | $57.16 | $54.05 | 2,687,630 |
2019-10-11 | $57.56 | $57.68 | $57.30 | $57.31 | $54.19 | 5,894,309 |
2019-10-10 | $57.04 | $57.45 | $56.90 | $57.29 | $54.17 | 4,269,641 |
2019-10-09 | $57.11 | $57.29 | $56.92 | $57.12 | $54.01 | 2,884,888 |
2019-10-08 | $57.32 | $57.32 | $56.81 | $56.81 | $53.72 | 3,864,704 |
2019-10-07 | $57.64 | $57.78 | $57.43 | $57.51 | $54.38 | 4,482,057 |
2019-10-04 | $57.07 | $57.84 | $57.06 | $57.79 | $54.65 | 4,642,611 |
2019-10-03 | $56.66 | $56.99 | $56.38 | $56.98 | $53.88 | 5,890,282 |
2019-10-02 | $57.27 | $57.29 | $56.49 | $56.70 | $53.62 | 4,209,803 |
2019-10-01 | $57.90 | $57.98 | $57.39 | $57.41 | $54.29 | 7,215,896 |
2019-09-30 | $57.81 | $58.05 | $57.81 | $57.90 | $54.75 | 2,712,990 |
2019-09-27 | $58.14 | $58.14 | $57.41 | $57.75 | $54.61 | 3,901,976 |
2019-09-26 | $57.77 | $58.12 | $57.70 | $57.96 | $54.81 | 3,389,587 |
2019-09-25 | $57.65 | $57.74 | $57.47 | $57.67 | $54.53 | 5,595,129 |
2019-09-24 | $57.68 | $57.99 | $57.43 | $57.64 | $54.50 | 4,647,847 |
2019-09-23 | $57.36 | $57.65 | $57.33 | $57.49 | $54.36 | 2,187,798 |
2019-09-20 | $57.73 | $57.78 | $57.41 | $57.52 | $54.29 | 3,415,038 |
2019-09-19 | $57.69 | $57.77 | $57.54 | $57.61 | $54.38 | 1,977,188 |
2019-09-18 | $57.54 | $57.61 | $57.12 | $57.60 | $54.37 | 2,553,522 |
2019-09-17 | $57.03 | $57.51 | $57.03 | $57.44 | $54.22 | 3,047,477 |
2019-09-16 | $56.87 | $57.08 | $56.76 | $56.94 | $53.75 | 4,090,519 |
2019-09-13 | $57.17 | $57.33 | $56.82 | $56.95 | $53.76 | 5,310,445 |
2019-09-12 | $57.25 | $57.43 | $57.06 | $57.21 | $54.00 | 5,065,424 |
2019-09-11 | $56.64 | $56.97 | $56.42 | $56.94 | $53.75 | 5,695,971 |
2019-09-10 | $57.00 | $57.00 | $56.31 | $56.70 | $53.52 | 3,849,952 |
2019-09-09 | $57.53 | $57.53 | $57.04 | $57.10 | $53.90 | 3,394,270 |
2019-09-06 | $57.49 | $57.64 | $57.42 | $57.48 | $54.26 | 2,066,079 |
2019-09-05 | $57.66 | $57.69 | $57.32 | $57.35 | $54.13 | 5,239,619 |
2019-09-04 | $57.38 | $57.50 | $57.16 | $57.47 | $54.25 | 3,091,762 |
2019-09-03 | $56.57 | $57.09 | $56.56 | $57.09 | $53.89 | 4,294,442 |
2019-08-30 | $56.92 | $56.95 | $56.57 | $56.74 | $53.56 | 3,433,267 |
2019-08-29 | $56.61 | $56.72 | $56.30 | $56.64 | $53.46 | 3,150,946 |
2019-08-28 | $56.10 | $56.30 | $55.93 | $56.24 | $53.09 | 4,590,066 |
2019-08-27 | $56.39 | $56.47 | $56.07 | $56.09 | $52.94 | 4,009,457 |
2019-08-26 | $55.78 | $56.13 | $55.58 | $56.13 | $52.98 | 3,867,332 |
2019-08-23 | $56.38 | $56.61 | $55.26 | $55.50 | $52.39 | 11,605,219 |
2019-08-22 | $56.39 | $56.57 | $56.01 | $56.46 | $53.29 | 2,465,416 |
2019-08-21 | $56.24 | $56.32 | $56.11 | $56.31 | $53.15 | 3,085,563 |
2019-08-20 | $56.43 | $56.43 | $56.00 | $56.04 | $52.90 | 2,216,740 |
2019-08-19 | $56.31 | $56.53 | $56.14 | $56.41 | $53.25 | 2,602,673 |
2019-08-16 | $55.80 | $56.21 | $55.77 | $56.10 | $52.86 | 6,269,615 |
2019-08-15 | $55.19 | $55.78 | $55.13 | $55.63 | $52.42 | 5,446,145 |
2019-08-14 | $55.75 | $55.87 | $55.00 | $55.02 | $51.84 | 5,692,581 |
2019-08-13 | $55.67 | $56.23 | $55.55 | $56.13 | $52.89 | 3,838,469 |
2019-08-12 | $55.95 | $56.08 | $55.52 | $55.72 | $52.50 | 3,017,246 |
2019-08-09 | $56.04 | $56.26 | $55.69 | $56.10 | $52.86 | 3,651,278 |
2019-08-08 | $55.42 | $56.14 | $55.22 | $56.08 | $52.84 | 4,021,900 |
2019-08-07 | $54.85 | $55.58 | $54.21 | $55.27 | $52.08 | 4,953,778 |
2019-08-06 | $54.49 | $55.19 | $54.26 | $55.13 | $51.94 | 5,528,634 |
2019-08-05 | $55.29 | $55.50 | $53.96 | $54.33 | $51.19 | 7,274,453 |
2019-08-02 | $55.53 | $55.93 | $55.42 | $55.56 | $52.35 | 5,522,318 |
2019-08-01 | $55.56 | $55.99 | $55.39 | $55.54 | $52.33 | 8,902,613 |
2019-07-31 | $55.93 | $56.12 | $55.16 | $55.54 | $52.33 | 4,347,212 |
2019-07-30 | $55.98 | $56.26 | $55.80 | $55.90 | $52.67 | 4,880,957 |
2019-07-29 | $56.03 | $56.24 | $55.96 | $56.07 | $52.83 | 3,448,533 |
2019-07-26 | $55.66 | $56.03 | $55.59 | $55.97 | $52.74 | 3,812,049 |
2019-07-25 | $55.52 | $55.66 | $55.38 | $55.61 | $52.40 | 2,386,667 |
2019-07-24 | $55.68 | $55.70 | $55.29 | $55.63 | $52.42 | 2,619,482 |
2019-07-23 | $55.63 | $55.74 | $55.37 | $55.67 | $52.45 | 3,056,180 |
2019-07-22 | $55.63 | $55.67 | $55.35 | $55.48 | $52.27 | 3,151,667 |
2019-07-19 | $56.43 | $56.43 | $55.63 | $55.64 | $52.33 | 4,132,493 |
2019-07-18 | $56.09 | $56.45 | $55.87 | $56.41 | $53.05 | 3,613,333 |
2019-07-17 | $56.35 | $56.46 | $56.06 | $56.17 | $52.83 | 2,513,791 |
2019-07-16 | $56.43 | $56.49 | $56.11 | $56.27 | $52.92 | 2,984,725 |
2019-07-15 | $56.39 | $56.51 | $56.25 | $56.46 | $53.10 | 2,603,404 |
2019-07-12 | $56.42 | $56.44 | $56.13 | $56.33 | $52.98 | 2,166,731 |
2019-07-11 | $56.47 | $56.48 | $56.03 | $56.36 | $53.01 | 1,868,596 |
2019-07-10 | $56.42 | $56.58 | $56.31 | $56.44 | $53.08 | 2,935,534 |
2019-07-09 | $56.07 | $56.32 | $56.00 | $56.30 | $52.95 | 2,316,270 |
2019-07-08 | $56.17 | $56.26 | $56.07 | $56.17 | $52.83 | 3,391,708 |
2019-07-05 | $56.14 | $56.29 | $55.65 | $56.19 | $52.85 | 3,028,768 |
2019-07-03 | $55.90 | $56.40 | $55.89 | $56.38 | $53.03 | 1,561,925 |
2019-07-02 | $55.29 | $55.80 | $55.28 | $55.80 | $52.48 | 3,747,767 |
2019-07-01 | $55.34 | $55.35 | $54.93 | $55.27 | $51.98 | 4,066,404 |
2019-06-28 | $54.89 | $55.07 | $54.86 | $55.02 | $51.75 | 2,591,098 |
2019-06-27 | $54.67 | $54.86 | $54.65 | $54.76 | $51.50 | 3,188,372 |
2019-06-26 | $55.47 | $55.47 | $54.50 | $54.50 | $51.26 | 3,689,011 |
2019-06-25 | $55.79 | $55.83 | $55.42 | $55.46 | $52.16 | 2,510,548 |
2019-06-24 | $55.85 | $55.93 | $55.69 | $55.72 | $52.40 | 2,879,336 |
2019-06-21 | $55.98 | $56.01 | $55.71 | $55.85 | $52.43 | 1,974,166 |
2019-06-20 | $56.01 | $56.16 | $55.73 | $56.09 | $52.66 | 4,197,528 |
2019-06-19 | $55.37 | $55.89 | $55.33 | $55.78 | $52.37 | 3,336,083 |
2019-06-18 | $55.62 | $55.72 | $55.27 | $55.42 | $52.03 | 4,596,489 |
2019-06-17 | $55.62 | $55.74 | $55.37 | $55.41 | $52.02 | 3,235,674 |
2019-06-14 | $55.36 | $55.71 | $55.31 | $55.59 | $52.19 | 2,591,426 |
2019-06-13 | $55.41 | $55.45 | $55.09 | $55.31 | $51.93 | 3,964,246 |
2019-06-12 | $55.04 | $55.32 | $55.01 | $55.28 | $51.90 | 3,606,295 |
2019-06-11 | $55.27 | $55.38 | $54.77 | $55.01 | $51.64 | 2,041,772 |
2019-06-10 | $55.37 | $55.38 | $55.03 | $55.14 | $51.77 | 3,661,025 |
2019-06-07 | $55.34 | $55.68 | $55.23 | $55.24 | $51.86 | 2,623,544 |
2019-06-06 | $54.93 | $55.22 | $54.83 | $55.15 | $51.78 | 2,970,641 |
2019-06-05 | $54.11 | $54.88 | $54.01 | $54.87 | $51.51 | 4,103,831 |
2019-06-04 | $53.86 | $53.91 | $53.34 | $53.88 | $50.58 | 2,853,764 |
2019-06-03 | $53.25 | $53.68 | $53.12 | $53.61 | $50.33 | 5,586,272 |
2019-05-31 | $52.94 | $53.28 | $52.84 | $53.15 | $49.90 | 3,824,558 |
2019-05-30 | $53.07 | $53.32 | $53.02 | $53.16 | $49.91 | 2,528,764 |
2019-05-29 | $53.25 | $53.33 | $52.80 | $52.96 | $49.72 | 3,961,286 |
2019-05-28 | $54.09 | $54.14 | $53.34 | $53.34 | $50.08 | 2,647,404 |
2019-05-24 | $54.05 | $54.14 | $53.86 | $53.98 | $50.68 | 1,447,411 |
2019-05-23 | $53.73 | $53.91 | $53.61 | $53.85 | $50.55 | 3,352,200 |
2019-05-22 | $53.75 | $53.95 | $53.66 | $53.94 | $50.64 | 1,683,302 |
2019-05-21 | $53.69 | $53.87 | $53.61 | $53.79 | $50.50 | 1,698,186 |
2019-05-20 | $53.55 | $53.79 | $53.34 | $53.46 | $50.19 | 3,737,780 |
2019-05-17 | $53.51 | $53.94 | $53.45 | $53.77 | $50.39 | 2,286,433 |
2019-05-16 | $53.42 | $53.95 | $53.38 | $53.73 | $50.35 | 2,171,651 |
2019-05-15 | $53.06 | $53.49 | $52.98 | $53.37 | $50.01 | 3,400,108 |
2019-05-14 | $53.18 | $53.43 | $53.08 | $53.16 | $49.81 | 2,960,749 |
2019-05-13 | $52.87 | $53.16 | $52.82 | $53.06 | $49.72 | 3,080,023 |
2019-05-10 | $52.61 | $53.45 | $52.45 | $53.40 | $50.04 | 2,376,419 |
2019-05-09 | $52.53 | $52.82 | $52.30 | $52.71 | $49.39 | 2,463,146 |
2019-05-08 | $52.80 | $52.99 | $52.70 | $52.73 | $49.41 | 2,319,732 |
2019-05-07 | $53.23 | $53.31 | $52.56 | $52.82 | $49.50 | 3,286,198 |
2019-05-06 | $53.19 | $53.57 | $53.16 | $53.48 | $50.11 | 1,975,431 |
2019-05-03 | $53.41 | $53.63 | $53.36 | $53.60 | $50.23 | 1,268,530 |
2019-05-02 | $53.23 | $53.50 | $53.05 | $53.28 | $49.93 | 2,309,822 |
2019-05-01 | $53.65 | $53.75 | $53.25 | $53.25 | $49.90 | 4,825,733 |
2019-04-30 | $53.26 | $53.82 | $53.12 | $53.77 | $50.39 | 2,097,919 |
2019-04-29 | $53.28 | $53.38 | $53.15 | $53.19 | $49.84 | 2,103,910 |
2019-04-26 | $53.15 | $53.36 | $53.12 | $53.31 | $49.95 | 2,243,331 |
2019-04-25 | $52.81 | $53.11 | $52.64 | $53.07 | $49.73 | 1,793,475 |
2019-04-24 | $52.73 | $53.03 | $52.67 | $52.92 | $49.59 | 1,914,927 |
2019-04-23 | $52.37 | $52.76 | $52.28 | $52.73 | $49.41 | 2,005,735 |
2019-04-22 | $52.41 | $52.45 | $52.16 | $52.28 | $48.99 | 1,623,278 |
2019-04-18 | $52.58 | $52.72 | $52.48 | $52.62 | $49.22 | 1,858,120 |
2019-04-17 | $52.88 | $52.88 | $52.42 | $52.43 | $49.04 | 2,620,119 |
2019-04-16 | $53.24 | $53.29 | $52.64 | $52.73 | $49.32 | 2,072,753 |
2019-04-15 | $53.26 | $53.29 | $53.08 | $53.15 | $49.71 | 3,014,278 |
2019-04-12 | $53.04 | $53.20 | $52.83 | $53.19 | $49.75 | 2,972,360 |
2019-04-11 | $52.84 | $52.91 | $52.72 | $52.90 | $49.48 | 2,233,024 |
2019-04-10 | $52.79 | $52.92 | $52.67 | $52.82 | $49.40 | 2,280,099 |
2019-04-09 | $52.72 | $52.74 | $52.56 | $52.68 | $49.27 | 1,852,289 |
2019-04-08 | $52.89 | $52.92 | $52.62 | $52.79 | $49.37 | 2,962,226 |
2019-04-05 | $52.71 | $52.94 | $52.64 | $52.94 | $49.51 | 2,505,996 |
2019-04-04 | $52.78 | $52.85 | $52.50 | $52.67 | $49.26 | 2,485,162 |
2019-04-03 | $52.88 | $52.93 | $52.54 | $52.77 | $49.36 | 3,324,387 |
2019-04-02 | $52.75 | $52.81 | $52.53 | $52.78 | $49.36 | 3,053,457 |
2019-04-01 | $52.81 | $52.82 | $52.44 | $52.70 | $49.29 | 4,497,940 |
2019-03-29 | $52.55 | $52.69 | $52.37 | $52.64 | $49.23 | 1,978,434 |
2019-03-28 | $52.44 | $52.56 | $52.10 | $52.38 | $48.99 | 2,376,056 |
2019-03-27 | $52.58 | $52.62 | $52.12 | $52.38 | $48.99 | 2,700,391 |
2019-03-26 | $52.31 | $52.55 | $52.29 | $52.54 | $49.14 | 2,326,341 |
2019-03-25 | $52.06 | $52.25 | $51.96 | $52.12 | $48.75 | 4,135,369 |
2019-03-22 | $52.16 | $52.42 | $52.06 | $52.10 | $48.73 | 3,394,862 |
2019-03-21 | $51.59 | $52.30 | $51.56 | $52.24 | $48.86 | 1,596,609 |
2019-03-20 | $51.80 | $52.03 | $51.56 | $51.67 | $48.33 | 2,871,774 |
2019-03-19 | $52.21 | $52.21 | $51.68 | $51.83 | $48.48 | 2,682,300 |
2019-03-18 | $52.26 | $52.30 | $51.96 | $52.12 | $48.75 | 1,696,815 |
2019-03-15 | $52.25 | $52.48 | $52.15 | $52.31 | $48.83 | 2,652,614 |
2019-03-14 | $52.18 | $52.34 | $52.02 | $52.21 | $48.74 | 1,452,791 |
2019-03-13 | $52.07 | $52.28 | $52.03 | $52.18 | $48.71 | 2,411,318 |
2019-03-12 | $51.85 | $52.05 | $51.80 | $51.97 | $48.52 | 3,026,291 |
2019-03-11 | $51.33 | $51.76 | $51.28 | $51.76 | $48.32 | 2,098,428 |
2019-03-08 | $51.12 | $51.23 | $50.90 | $51.21 | $47.81 | 2,864,133 |
2019-03-07 | $51.38 | $51.51 | $51.16 | $51.25 | $47.84 | 4,810,479 |
2019-03-06 | $51.59 | $51.64 | $51.38 | $51.41 | $47.99 | 2,107,113 |
2019-03-05 | $51.63 | $51.69 | $51.54 | $51.57 | $48.14 | 2,547,562 |
2019-03-04 | $51.81 | $51.87 | $51.19 | $51.62 | $48.19 | 2,869,580 |
2019-03-01 | $51.76 | $51.76 | $51.35 | $51.71 | $48.27 | 2,947,870 |
2019-02-28 | $51.38 | $51.78 | $51.32 | $51.56 | $48.13 | 1,752,050 |
2019-02-27 | $51.24 | $51.40 | $51.12 | $51.36 | $47.95 | 2,321,862 |
2019-02-26 | $51.36 | $51.46 | $51.21 | $51.31 | $47.90 | 2,282,469 |
2019-02-25 | $51.68 | $51.69 | $51.27 | $51.34 | $47.93 | 2,435,907 |
2019-02-22 | $51.29 | $51.54 | $51.19 | $51.49 | $48.07 | 1,957,075 |
2019-02-21 | $51.02 | $51.30 | $50.87 | $51.25 | $47.84 | 2,805,736 |
2019-02-20 | $51.05 | $51.19 | $50.86 | $51.13 | $47.73 | 1,293,348 |
2019-02-19 | $50.89 | $51.12 | $50.81 | $51.06 | $47.67 | 2,856,955 |
2019-02-15 | $50.84 | $51.04 | $50.82 | $51.04 | $47.56 | 2,286,864 |
2019-02-14 | $50.66 | $50.78 | $50.46 | $50.58 | $47.13 | 3,961,072 |
2019-02-13 | $50.71 | $50.87 | $50.61 | $50.80 | $47.34 | 2,027,993 |
2019-02-12 | $50.58 | $50.73 | $50.41 | $50.67 | $47.21 | 2,062,031 |
2019-02-11 | $50.45 | $50.49 | $50.28 | $50.42 | $46.98 | 1,863,350 |
2019-02-08 | $50.06 | $50.39 | $50.03 | $50.39 | $46.95 | 3,535,925 |
2019-02-07 | $49.80 | $50.17 | $49.71 | $50.16 | $46.74 | 2,124,405 |
2019-02-06 | $49.99 | $50.03 | $49.88 | $50.02 | $46.61 | 1,453,081 |
2019-02-05 | $49.99 | $50.09 | $49.82 | $50.08 | $46.66 | 3,420,110 |
2019-02-04 | $49.69 | $49.95 | $49.34 | $49.95 | $46.54 | 3,178,691 |
2019-02-01 | $49.73 | $49.79 | $49.43 | $49.71 | $46.32 | 2,743,836 |
2019-01-31 | $49.04 | $49.74 | $48.86 | $49.66 | $46.27 | 3,519,431 |
2019-01-30 | $48.69 | $49.27 | $48.65 | $49.11 | $45.76 | 3,499,256 |
2019-01-29 | $48.49 | $48.63 | $48.38 | $48.59 | $45.28 | 1,959,621 |
2019-01-28 | $48.34 | $48.46 | $48.13 | $48.46 | $45.15 | 3,355,746 |
2019-01-25 | $48.58 | $48.69 | $48.37 | $48.50 | $45.19 | 2,740,373 |
2019-01-24 | $48.33 | $48.41 | $48.09 | $48.41 | $45.11 | 1,691,046 |
2019-01-23 | $48.32 | $48.46 | $48.05 | $48.44 | $45.14 | 2,194,859 |
2019-01-22 | $48.22 | $48.40 | $47.86 | $48.22 | $44.93 | 3,193,785 |
2019-01-18 | $48.29 | $48.46 | $48.15 | $48.44 | $45.05 | 2,309,960 |
2019-01-17 | $47.64 | $48.11 | $47.64 | $48.05 | $44.69 | 2,133,295 |
2019-01-16 | $47.61 | $47.82 | $47.46 | $47.74 | $44.40 | 1,867,370 |
2019-01-15 | $47.12 | $47.66 | $47.10 | $47.64 | $44.31 | 2,931,170 |
2019-01-14 | $47.14 | $47.19 | $46.94 | $47.06 | $43.77 | 1,457,679 |
2019-01-11 | $47.24 | $47.38 | $47.12 | $47.37 | $44.05 | 1,920,295 |
2019-01-10 | $46.78 | $47.41 | $46.76 | $47.39 | $44.07 | 1,600,426 |
2019-01-09 | $47.02 | $47.10 | $46.74 | $46.92 | $43.64 | 3,803,745 |
2019-01-08 | $46.73 | $46.95 | $46.43 | $46.94 | $43.65 | 2,035,953 |
2019-01-07 | $46.36 | $46.75 | $46.22 | $46.44 | $43.19 | 4,345,678 |
2019-01-04 | $45.77 | $46.50 | $45.75 | $46.41 | $43.16 | 4,571,989 |
2019-01-03 | $45.86 | $46.08 | $45.40 | $45.48 | $42.30 | 6,258,865 |
2019-01-02 | $46.18 | $46.19 | $45.70 | $45.94 | $42.72 | 6,527,935 |
2018-12-31 | $46.48 | $46.65 | $46.12 | $46.65 | $43.39 | 4,775,488 |
2018-12-28 | $46.54 | $46.80 | $46.10 | $46.26 | $43.02 | 8,558,330 |
2018-12-27 | $45.48 | $46.32 | $44.94 | $46.30 | $43.06 | 7,724,764 |
2018-12-26 | $44.65 | $45.87 | $44.16 | $45.84 | $42.63 | 8,022,614 |
2018-12-24 | $46.00 | $46.09 | $44.52 | $44.55 | $41.43 | 7,648,320 |
2018-12-21 | $46.73 | $47.66 | $46.19 | $46.21 | $42.89 | 10,130,611 |
2018-12-20 | $47.01 | $47.25 | $46.26 | $46.71 | $43.35 | 13,390,689 |
2018-12-19 | $47.59 | $48.13 | $46.87 | $47.11 | $43.72 | 8,117,825 |
2018-12-18 | $47.79 | $48.06 | $47.27 | $47.50 | $44.09 | 4,600,066 |
2018-12-17 | $48.74 | $48.74 | $47.37 | $47.56 | $44.14 | 4,648,071 |
2018-12-14 | $49.08 | $49.13 | $48.62 | $48.77 | $45.26 | 4,263,720 |
2018-12-13 | $49.19 | $49.50 | $49.17 | $49.33 | $45.78 | 2,229,481 |
2018-12-12 | $49.66 | $49.72 | $49.07 | $49.10 | $45.57 | 2,966,120 |
2018-12-11 | $49.59 | $49.72 | $49.13 | $49.26 | $45.72 | 2,862,969 |
2018-12-10 | $49.27 | $49.40 | $48.37 | $49.25 | $45.71 | 6,231,415 |
2018-12-07 | $49.70 | $49.90 | $49.05 | $49.23 | $45.69 | 4,568,099 |
2018-12-06 | $49.36 | $49.79 | $48.47 | $49.78 | $46.20 | 4,580,695 |
2018-12-04 | $50.49 | $50.61 | $49.59 | $49.73 | $46.15 | 3,316,455 |
2018-12-03 | $50.54 | $50.58 | $49.99 | $50.45 | $46.82 | 3,285,907 |
2018-11-30 | $49.71 | $50.26 | $49.70 | $50.15 | $46.54 | 3,173,351 |
2018-11-29 | $49.72 | $49.90 | $49.44 | $49.70 | $46.13 | 2,664,327 |
2018-11-28 | $49.24 | $49.76 | $49.18 | $49.76 | $46.18 | 3,152,407 |
2018-11-27 | $48.90 | $49.16 | $48.79 | $49.15 | $45.62 | 1,824,963 |
2018-11-26 | $48.91 | $49.02 | $48.73 | $48.99 | $45.47 | 1,607,997 |
2018-11-23 | $48.58 | $48.85 | $48.47 | $48.68 | $45.18 | 1,163,725 |
2018-11-21 | $49.01 | $49.11 | $48.72 | $48.75 | $45.25 | 2,911,714 |
2018-11-20 | $49.35 | $49.52 | $48.92 | $48.97 | $45.45 | 5,175,779 |
2018-11-19 | $49.62 | $49.84 | $49.29 | $49.55 | $45.99 | 2,473,644 |
2018-11-16 | $49.41 | $49.88 | $49.39 | $49.75 | $46.09 | 2,669,685 |
2018-11-15 | $48.94 | $49.44 | $48.63 | $49.40 | $45.77 | 4,907,897 |
2018-11-14 | $49.56 | $49.57 | $48.96 | $49.15 | $45.54 | 3,526,837 |
2018-11-13 | $49.45 | $49.58 | $49.21 | $49.40 | $45.77 | 3,603,799 |
2018-11-12 | $49.65 | $49.85 | $49.31 | $49.40 | $45.77 | 3,035,159 |
2018-11-09 | $49.46 | $49.77 | $49.39 | $49.63 | $45.98 | 2,495,078 |
2018-11-08 | $49.34 | $49.52 | $49.24 | $49.52 | $45.88 | 2,171,453 |
2018-11-07 | $49.00 | $49.44 | $48.78 | $49.40 | $45.77 | 2,940,915 |
2018-11-06 | $48.40 | $48.72 | $48.28 | $48.70 | $45.12 | 2,695,319 |
2018-11-05 | $47.98 | $48.48 | $47.98 | $48.39 | $44.83 | 3,104,539 |
2018-11-02 | $48.33 | $48.36 | $47.52 | $47.91 | $44.39 | 3,915,563 |
2018-11-01 | $48.04 | $48.19 | $47.89 | $48.10 | $44.56 | 12,644,232 |
2018-10-31 | $48.22 | $48.43 | $47.90 | $47.99 | $44.46 | 3,814,089 |
2018-10-30 | $47.66 | $48.12 | $47.62 | $48.07 | $44.54 | 10,322,674 |
2018-10-29 | $47.60 | $48.04 | $47.15 | $47.61 | $44.11 | 8,650,931 |
2018-10-26 | $47.69 | $47.70 | $46.94 | $47.20 | $43.73 | 10,041,663 |
2018-10-25 | $47.80 | $48.16 | $47.49 | $47.94 | $44.42 | 4,617,776 |
2018-10-24 | $47.87 | $48.32 | $47.66 | $47.69 | $44.18 | 5,215,498 |
2018-10-23 | $47.63 | $48.08 | $47.37 | $47.87 | $44.35 | 4,341,592 |
2018-10-22 | $48.44 | $48.46 | $47.94 | $47.94 | $44.42 | 2,634,552 |
2018-10-19 | $48.21 | $48.64 | $48.21 | $48.50 | $44.85 | 2,886,272 |
2018-10-18 | $48.30 | $48.59 | $47.94 | $48.13 | $44.51 | 3,279,582 |
2018-10-17 | $48.27 | $48.51 | $47.99 | $48.40 | $44.76 | 2,718,837 |
2018-10-16 | $47.67 | $48.39 | $47.60 | $48.34 | $44.70 | 2,549,345 |
2018-10-15 | $47.48 | $47.90 | $47.43 | $47.54 | $43.96 | 3,486,761 |
2018-10-12 | $47.69 | $47.75 | $47.12 | $47.50 | $43.93 | 6,954,457 |
2018-10-11 | $48.60 | $48.65 | $47.24 | $47.35 | $43.79 | 12,391,842 |
2018-10-10 | $49.55 | $49.59 | $48.60 | $48.63 | $44.97 | 3,983,055 |
2018-10-09 | $49.55 | $49.74 | $49.46 | $49.65 | $45.92 | 1,857,797 |
2018-10-08 | $49.32 | $49.71 | $49.32 | $49.61 | $45.88 | 2,983,038 |
2018-10-05 | $49.22 | $49.42 | $49.20 | $49.29 | $45.58 | 2,990,891 |
2018-10-04 | $49.23 | $49.23 | $48.99 | $49.22 | $45.52 | 1,410,991 |
2018-10-03 | $49.63 | $49.76 | $49.13 | $49.29 | $45.58 | 1,273,735 |
2018-10-02 | $49.46 | $49.66 | $49.44 | $49.54 | $45.81 | 1,119,763 |
2018-10-01 | $49.60 | $49.62 | $49.35 | $49.47 | $45.75 | 1,854,167 |
2018-09-28 | $49.17 | $49.52 | $49.17 | $49.52 | $45.80 | 902,338 |
2018-09-27 | $49.10 | $49.42 | $49.08 | $49.19 | $45.49 | 1,187,493 |
2018-09-26 | $49.51 | $49.55 | $49.04 | $49.10 | $45.41 | 1,691,771 |
2018-09-25 | $49.77 | $49.77 | $49.41 | $49.48 | $45.76 | 1,609,496 |
2018-09-24 | $50.14 | $50.15 | $49.67 | $49.70 | $45.96 | 1,271,778 |
2018-09-21 | $50.32 | $50.39 | $50.16 | $50.29 | $46.43 | 1,046,075 |
2018-09-20 | $49.95 | $50.24 | $49.89 | $50.24 | $46.38 | 1,386,720 |
2018-09-19 | $50.28 | $50.28 | $49.83 | $49.88 | $46.05 | 1,245,830 |
2018-09-18 | $50.23 | $50.30 | $50.09 | $50.25 | $46.39 | 749,528 |
2018-09-17 | $50.15 | $50.35 | $50.15 | $50.25 | $46.39 | 1,574,525 |
2018-09-14 | $50.32 | $50.32 | $50.07 | $50.30 | $46.44 | 1,529,350 |
2018-09-13 | $50.26 | $50.42 | $50.17 | $50.40 | $46.53 | 3,644,136 |
2018-09-12 | $50.14 | $50.24 | $50.09 | $50.15 | $46.30 | 4,033,803 |
2018-09-11 | $50.05 | $50.28 | $50.04 | $50.16 | $46.31 | 1,951,537 |
2018-09-10 | $50.08 | $50.26 | $50.03 | $50.17 | $46.32 | 2,367,021 |
2018-09-07 | $50.07 | $50.09 | $49.89 | $49.96 | $46.13 | 1,908,251 |
2018-09-06 | $50.07 | $50.32 | $50.03 | $50.28 | $46.42 | 1,325,640 |
2018-09-05 | $49.71 | $50.07 | $49.66 | $50.01 | $46.17 | 986,158 |
2018-09-04 | $49.71 | $49.85 | $49.58 | $49.74 | $45.92 | 1,261,972 |
2018-08-31 | $49.72 | $49.84 | $49.56 | $49.78 | $45.96 | 1,023,057 |
2018-08-30 | $49.86 | $49.89 | $49.62 | $49.74 | $45.92 | 1,315,216 |
2018-08-29 | $49.73 | $49.92 | $49.71 | $49.92 | $46.09 | 1,324,923 |
2018-08-28 | $49.66 | $49.73 | $49.57 | $49.68 | $45.87 | 1,219,215 |
2018-08-27 | $49.69 | $49.82 | $49.51 | $49.64 | $45.83 | 1,269,740 |
2018-08-24 | $49.37 | $49.66 | $49.33 | $49.61 | $45.80 | 753,201 |
2018-08-23 | $49.34 | $49.47 | $49.29 | $49.32 | $45.54 | 743,922 |
2018-08-22 | $49.55 | $49.66 | $49.32 | $49.39 | $45.60 | 1,042,218 |
2018-08-21 | $49.74 | $49.78 | $49.57 | $49.60 | $45.79 | 820,707 |
2018-08-20 | $49.83 | $49.87 | $49.74 | $49.74 | $45.92 | 1,664,375 |
2018-08-17 | $49.54 | $49.91 | $49.53 | $49.82 | $45.92 | 1,743,429 |
2018-08-16 | $49.26 | $49.59 | $49.26 | $49.55 | $45.67 | 1,240,370 |
2018-08-15 | $48.92 | $49.18 | $48.89 | $49.18 | $45.33 | 1,348,848 |
2018-08-14 | $48.90 | $49.17 | $48.90 | $49.09 | $45.24 | 898,886 |
2018-08-13 | $48.97 | $49.04 | $48.73 | $48.85 | $45.02 | 1,046,934 |
2018-08-10 | $49.08 | $49.19 | $48.88 | $48.96 | $45.12 | 844,213 |
2018-08-09 | $49.17 | $49.23 | $49.13 | $49.16 | $45.31 | 785,175 |
2018-08-08 | $49.25 | $49.27 | $49.07 | $49.14 | $45.29 | 815,551 |
2018-08-07 | $49.28 | $49.31 | $49.13 | $49.25 | $45.39 | 1,046,870 |
2018-08-06 | $49.20 | $49.35 | $49.13 | $49.28 | $45.42 | 1,147,558 |
2018-08-03 | $48.64 | $49.21 | $48.64 | $49.21 | $45.35 | 951,348 |
2018-08-02 | $48.64 | $48.87 | $48.52 | $48.79 | $44.97 | 3,113,589 |
2018-08-01 | $48.89 | $48.89 | $48.68 | $48.82 | $44.99 | 1,098,358 |
2018-07-31 | $48.53 | $49.01 | $48.46 | $49.00 | $45.16 | 1,362,363 |
2018-07-30 | $48.60 | $48.67 | $48.34 | $48.34 | $44.55 | 1,377,182 |
2018-07-27 | $48.88 | $48.92 | $48.58 | $48.63 | $44.82 | 1,388,420 |
2018-07-26 | $48.60 | $48.94 | $48.60 | $48.87 | $45.04 | 1,367,327 |
2018-07-25 | $48.09 | $48.54 | $48.09 | $48.53 | $44.73 | 1,605,718 |
2018-07-24 | $48.03 | $48.13 | $47.80 | $48.13 | $44.36 | 1,009,695 |
2018-07-23 | $48.15 | $48.16 | $47.91 | $47.99 | $44.23 | 1,773,637 |
2018-07-20 | $48.33 | $48.35 | $48.14 | $48.23 | $44.37 | 720,410 |
2018-07-19 | $48.29 | $48.58 | $48.29 | $48.42 | $44.54 | 976,245 |
2018-07-18 | $48.35 | $48.40 | $48.20 | $48.36 | $44.49 | 721,626 |
2018-07-17 | $48.32 | $48.44 | $48.26 | $48.40 | $44.53 | 663,310 |
2018-07-16 | $48.39 | $48.41 | $48.21 | $48.29 | $44.42 | 862,258 |
2018-07-13 | $48.37 | $48.45 | $48.27 | $48.42 | $44.54 | 715,115 |
2018-07-12 | $48.29 | $48.41 | $48.19 | $48.41 | $44.54 | 1,038,900 |
2018-07-11 | $47.92 | $48.24 | $47.92 | $48.11 | $44.26 | 930,802 |
2018-07-10 | $47.88 | $48.17 | $47.76 | $48.12 | $44.27 | 559,273 |
2018-07-09 | $48.20 | $48.20 | $47.78 | $47.83 | $44.00 | 1,148,639 |
2018-07-06 | $47.85 | $48.19 | $47.85 | $48.09 | $44.24 | 1,289,402 |
2018-07-05 | $47.62 | $47.88 | $47.52 | $47.88 | $44.05 | 1,106,686 |
2018-07-03 | $47.55 | $47.77 | $47.44 | $47.53 | $43.73 | 1,018,241 |
2018-07-02 | $47.24 | $47.49 | $47.10 | $47.48 | $43.68 | 1,692,317 |
2018-06-29 | $47.38 | $47.73 | $47.25 | $47.41 | $43.62 | 1,172,422 |
2018-06-28 | $47.10 | $47.47 | $47.10 | $47.37 | $43.58 | 1,631,827 |
2018-06-27 | $47.35 | $47.52 | $47.08 | $47.08 | $43.31 | 1,503,448 |
2018-06-26 | $47.43 | $47.55 | $47.32 | $47.35 | $43.56 | 1,513,696 |
2018-06-25 | $47.23 | $47.50 | $47.14 | $47.39 | $43.60 | 1,390,277 |
2018-06-22 | $47.20 | $47.43 | $47.16 | $47.34 | $43.55 | 2,463,316 |
2018-06-21 | $47.15 | $47.17 | $46.96 | $47.05 | $43.28 | 1,400,935 |
2018-06-20 | $47.26 | $47.31 | $47.15 | $47.21 | $43.43 | 1,267,301 |
2018-06-19 | $47.03 | $47.25 | $46.98 | $47.21 | $43.43 | 700,136 |
2018-06-18 | $47.18 | $47.25 | $47.05 | $47.21 | $43.43 | 1,121,083 |
2018-06-15 | $47.16 | $47.47 | $47.08 | $47.45 | $43.57 | 1,109,877 |
2018-06-14 | $47.15 | $47.32 | $47.14 | $47.26 | $43.40 | 1,022,778 |
2018-06-13 | $47.27 | $47.41 | $47.04 | $47.05 | $43.20 | 961,370 |
2018-06-12 | $47.15 | $47.33 | $47.13 | $47.30 | $43.43 | 1,090,144 |
2018-06-11 | $47.28 | $47.35 | $47.11 | $47.12 | $43.27 | 985,932 |
2018-06-08 | $47.03 | $47.24 | $47.03 | $47.23 | $43.37 | 1,075,709 |
2018-06-07 | $46.99 | $47.13 | $46.91 | $47.05 | $43.20 | 1,162,482 |
2018-06-06 | $46.96 | $47.01 | $46.78 | $46.97 | $43.13 | 957,535 |
2018-06-05 | $47.05 | $47.13 | $46.85 | $46.93 | $43.09 | 585,933 |
2018-06-04 | $47.04 | $47.16 | $46.94 | $47.06 | $43.21 | 861,608 |
2018-06-01 | $47.00 | $47.08 | $46.85 | $46.93 | $43.09 | 1,524,657 |
2018-05-31 | $47.10 | $47.10 | $46.78 | $46.82 | $42.99 | 1,896,208 |
2018-05-30 | $46.64 | $47.27 | $46.64 | $47.17 | $43.31 | 1,333,466 |
2018-05-29 | $46.69 | $46.78 | $46.38 | $46.55 | $42.74 | 1,325,584 |
2018-05-25 | $46.81 | $47.02 | $46.79 | $46.88 | $43.05 | 1,313,675 |
2018-05-24 | $46.73 | $46.87 | $46.64 | $46.84 | $43.01 | 1,084,437 |
2018-05-23 | $46.46 | $46.82 | $46.46 | $46.80 | $42.97 | 1,691,830 |
2018-05-22 | $46.67 | $46.74 | $46.51 | $46.54 | $42.73 | 654,397 |
2018-05-21 | $46.50 | $46.69 | $46.42 | $46.64 | $42.83 | 1,035,518 |
2018-05-18 | $46.43 | $46.50 | $46.34 | $46.45 | $42.58 | 766,276 |
2018-05-17 | $46.49 | $46.58 | $46.35 | $46.43 | $42.56 | 593,996 |
2018-05-16 | $46.59 | $46.70 | $46.44 | $46.51 | $42.63 | 723,330 |
2018-05-15 | $46.71 | $46.75 | $46.46 | $46.57 | $42.69 | 1,362,436 |
2018-05-14 | $47.14 | $47.27 | $46.80 | $46.91 | $43.00 | 1,284,157 |
2018-05-11 | $47.05 | $47.23 | $47.04 | $47.11 | $43.18 | 728,471 |
2018-05-10 | $46.77 | $47.05 | $46.75 | $47.03 | $43.11 | 1,396,716 |
2018-05-09 | $46.53 | $46.69 | $46.36 | $46.64 | $42.75 | 1,066,412 |
2018-05-08 | $46.61 | $46.61 | $46.28 | $46.45 | $42.58 | 1,020,168 |
2018-05-07 | $46.73 | $46.83 | $46.57 | $46.70 | $42.81 | 700,411 |
2018-05-04 | $46.15 | $46.79 | $46.09 | $46.65 | $42.76 | 1,252,016 |
2018-05-03 | $46.06 | $46.36 | $45.70 | $46.25 | $42.39 | 1,721,169 |
2018-05-02 | $46.53 | $46.56 | $46.10 | $46.17 | $42.32 | 2,070,426 |
2018-05-01 | $46.53 | $46.60 | $46.21 | $46.58 | $42.70 | 1,169,723 |
2018-04-30 | $47.02 | $47.11 | $46.59 | $46.60 | $42.71 | 737,944 |
2018-04-27 | $46.68 | $46.98 | $46.63 | $46.88 | $42.97 | 1,201,399 |
2018-04-26 | $46.45 | $46.91 | $46.33 | $46.76 | $42.86 | 771,863 |
2018-04-25 | $46.33 | $46.41 | $46.06 | $46.34 | $42.48 | 2,539,865 |
2018-04-24 | $46.96 | $46.97 | $46.13 | $46.38 | $42.51 | 1,358,483 |
2018-04-23 | $46.97 | $47.05 | $46.68 | $46.84 | $42.93 | 835,353 |
2018-04-20 | $47.32 | $47.35 | $46.84 | $46.98 | $42.98 | 763,654 |
2018-04-19 | $47.45 | $47.50 | $47.15 | $47.32 | $43.30 | 1,070,141 |
2018-04-18 | $47.64 | $47.73 | $47.53 | $47.55 | $43.51 | 690,429 |
2018-04-17 | $47.40 | $47.67 | $47.30 | $47.56 | $43.52 | 1,071,136 |
2018-04-16 | $47.03 | $47.32 | $46.98 | $47.21 | $43.20 | 1,459,957 |
2018-04-13 | $46.88 | $46.91 | $46.60 | $46.76 | $42.78 | 1,242,518 |
2018-04-12 | $46.83 | $47.00 | $46.60 | $46.69 | $42.72 | 1,119,614 |
2018-04-11 | $46.69 | $46.87 | $46.54 | $46.66 | $42.69 | 1,002,567 |
2018-04-10 | $46.99 | $47.11 | $46.70 | $46.89 | $42.90 | 1,839,836 |
2018-04-09 | $46.69 | $47.13 | $46.56 | $46.61 | $42.65 | 1,420,100 |
2018-04-06 | $47.03 | $47.27 | $46.28 | $46.52 | $42.56 | 2,398,036 |
2018-04-05 | $47.18 | $47.43 | $46.96 | $47.30 | $43.28 | 1,179,260 |
2018-04-04 | $46.25 | $47.10 | $46.15 | $47.04 | $43.04 | 2,808,234 |
2018-04-03 | $46.32 | $46.74 | $46.21 | $46.64 | $42.67 | 2,567,858 |
2018-04-02 | $46.89 | $47.01 | $45.79 | $46.18 | $42.25 | 3,870,786 |
2018-03-29 | $46.69 | $47.18 | $46.67 | $46.97 | $42.98 | 2,024,015 |
2018-03-28 | $46.43 | $46.76 | $46.33 | $46.48 | $42.53 | 2,740,020 |
2018-03-27 | $46.63 | $46.95 | $46.15 | $46.34 | $42.40 | 3,284,420 |
2018-03-26 | $46.07 | $46.57 | $45.89 | $46.53 | $42.57 | 3,558,591 |
2018-03-23 | $46.45 | $46.66 | $45.58 | $45.63 | $41.75 | 3,659,198 |
2018-03-22 | $46.97 | $47.22 | $46.36 | $46.40 | $42.45 | 2,577,673 |
2018-03-21 | $47.42 | $47.72 | $47.18 | $47.25 | $43.23 | 2,448,119 |
2018-03-20 | $47.35 | $47.52 | $47.31 | $47.41 | $43.38 | 1,104,149 |
2018-03-19 | $47.60 | $47.60 | $47.04 | $47.29 | $43.27 | 1,229,759 |
2018-03-16 | $47.53 | $47.87 | $47.53 | $47.76 | $43.62 | 1,150,288 |
2018-03-15 | $47.51 | $47.68 | $47.44 | $47.51 | $43.39 | 1,207,894 |
2018-03-14 | $47.70 | $47.78 | $47.33 | $47.44 | $43.33 | 946,276 |
2018-03-13 | $47.85 | $48.00 | $47.47 | $47.56 | $43.44 | 1,255,502 |
2018-03-12 | $47.84 | $47.89 | $47.58 | $47.69 | $43.55 | 2,606,024 |
2018-03-09 | $47.28 | $47.81 | $47.22 | $47.81 | $43.66 | 1,223,822 |
2018-03-08 | $46.91 | $47.18 | $46.88 | $47.17 | $43.08 | 1,258,473 |
2018-03-07 | $46.41 | $46.88 | $46.41 | $46.80 | $42.74 | 1,500,874 |
2018-03-06 | $46.90 | $46.90 | $46.53 | $46.77 | $42.71 | 1,401,753 |
2018-03-05 | $46.02 | $46.95 | $46.02 | $46.86 | $42.80 | 1,735,822 |
2018-03-02 | $45.93 | $46.31 | $45.80 | $46.23 | $42.22 | 2,692,316 |
2018-03-01 | $46.66 | $47.00 | $45.93 | $46.12 | $42.12 | 3,634,387 |
2018-02-28 | $47.27 | $47.45 | $46.64 | $46.64 | $42.60 | 2,022,647 |
2018-02-27 | $47.71 | $47.89 | $47.11 | $47.11 | $43.03 | 2,316,507 |
2018-02-26 | $47.51 | $47.73 | $47.39 | $47.68 | $43.55 | 1,409,403 |
2018-02-23 | $46.74 | $47.35 | $46.67 | $47.35 | $43.24 | 1,363,128 |
2018-02-22 | $46.62 | $46.96 | $46.47 | $46.58 | $42.54 | 2,202,140 |
2018-02-21 | $46.90 | $47.27 | $46.48 | $46.48 | $42.45 | 1,891,000 |
2018-02-20 | $47.16 | $47.32 | $46.78 | $46.86 | $42.80 | 1,715,199 |
2018-02-16 | $47.13 | $47.62 | $47.09 | $47.38 | $43.20 | 2,369,253 |
2018-02-15 | $46.78 | $47.19 | $46.59 | $47.19 | $43.03 | 2,417,034 |
2018-02-14 | $46.05 | $46.60 | $45.93 | $46.55 | $42.44 | 2,781,060 |
2018-02-13 | $45.94 | $46.40 | $45.81 | $46.30 | $42.22 | 3,592,744 |
2018-02-12 | $45.86 | $46.35 | $45.57 | $46.11 | $42.04 | 3,727,707 |
2018-02-09 | $45.20 | $45.98 | $44.46 | $45.66 | $41.63 | 8,721,406 |
2018-02-08 | $46.22 | $46.26 | $44.83 | $44.86 | $40.90 | 5,786,795 |
2018-02-07 | $46.18 | $46.93 | $46.11 | $46.22 | $42.14 | 5,504,482 |
2018-02-06 | $45.35 | $46.44 | $45.10 | $46.29 | $42.21 | 8,708,240 |
2018-02-05 | $47.60 | $47.88 | $46.02 | $46.15 | $42.08 | 8,171,111 |
2018-02-02 | $48.31 | $48.43 | $47.85 | $47.87 | $43.65 | 2,220,390 |
2018-02-01 | $48.68 | $48.91 | $48.47 | $48.58 | $44.30 | 1,711,597 |
2018-01-31 | $48.70 | $48.91 | $48.57 | $48.83 | $44.52 | 2,005,781 |
2018-01-30 | $48.67 | $48.83 | $48.59 | $48.65 | $44.36 | 1,868,883 |
2018-01-29 | $49.33 | $49.36 | $48.86 | $48.87 | $44.56 | 1,673,536 |
2018-01-26 | $48.92 | $49.26 | $48.90 | $49.25 | $44.91 | 942,943 |
2018-01-25 | $48.63 | $48.88 | $48.58 | $48.87 | $44.56 | 1,526,456 |
2018-01-24 | $48.59 | $48.65 | $48.39 | $48.54 | $44.26 | 1,975,852 |
2018-01-23 | $48.34 | $48.54 | $48.29 | $48.46 | $44.19 | 1,607,837 |
2018-01-22 | $48.19 | $48.34 | $48.16 | $48.34 | $44.08 | 1,281,447 |
2018-01-19 | $48.18 | $48.31 | $48.14 | $48.23 | $43.91 | 1,560,162 |
2018-01-18 | $48.20 | $48.25 | $47.94 | $48.06 | $43.75 | 904,285 |
2018-01-17 | $47.97 | $48.30 | $47.91 | $48.23 | $43.91 | 1,884,280 |
2018-01-16 | $48.09 | $48.22 | $47.71 | $47.77 | $43.49 | 1,618,273 |
2018-01-12 | $47.87 | $48.03 | $47.75 | $47.91 | $43.62 | 1,280,884 |
2018-01-11 | $47.79 | $47.87 | $47.72 | $47.82 | $43.54 | 1,185,070 |
2018-01-10 | $47.89 | $47.89 | $47.64 | $47.71 | $43.44 | 1,207,474 |
2018-01-09 | $48.06 | $48.14 | $47.97 | $47.99 | $43.69 | 700,842 |
2018-01-08 | $47.78 | $48.03 | $47.77 | $48.00 | $43.70 | 1,552,369 |
2018-01-05 | $47.77 | $47.86 | $47.67 | $47.85 | $43.56 | 1,105,247 |
2018-01-04 | $47.64 | $47.89 | $47.54 | $47.68 | $43.41 | 1,218,532 |
2018-01-03 | $47.39 | $47.58 | $47.36 | $47.55 | $43.29 | 1,435,913 |
2018-01-02 | $47.77 | $47.79 | $47.33 | $47.40 | $43.15 | 1,366,342 |
2017-12-29 | $47.86 | $47.88 | $47.66 | $47.74 | $43.46 | 1,379,989 |
2017-12-28 | $47.68 | $47.77 | $47.60 | $47.77 | $43.49 | 1,458,786 |
2017-12-27 | $47.49 | $47.64 | $47.49 | $47.60 | $43.34 | 1,144,995 |
2017-12-26 | $47.46 | $47.58 | $47.42 | $47.44 | $43.19 | 837,607 |
2017-12-22 | $47.46 | $47.56 | $47.40 | $47.46 | $43.21 | 1,198,649 |
2017-12-21 | $47.65 | $47.72 | $47.42 | $47.45 | $43.20 | 1,138,476 |
2017-12-20 | $47.89 | $47.90 | $47.60 | $47.62 | $43.35 | 1,755,303 |
2017-12-19 | $48.14 | $48.14 | $47.75 | $47.77 | $43.49 | 1,470,877 |
2017-12-18 | $48.26 | $48.33 | $48.04 | $48.07 | $43.76 | 1,243,087 |
2017-12-15 | $47.95 | $48.26 | $47.95 | $48.15 | $43.77 | 1,146,864 |
2017-12-14 | $48.02 | $48.05 | $47.79 | $47.80 | $43.45 | 1,105,104 |
2017-12-13 | $48.04 | $48.15 | $47.97 | $47.99 | $43.62 | 1,519,157 |
2017-12-12 | $48.17 | $48.20 | $47.96 | $47.99 | $43.62 | 767,061 |
2017-12-11 | $48.08 | $48.16 | $47.99 | $48.16 | $43.78 | 1,588,129 |
2017-12-08 | $48.00 | $48.07 | $47.86 | $48.07 | $43.69 | 987,266 |
2017-12-07 | $47.85 | $47.93 | $47.77 | $47.88 | $43.52 | 1,236,406 |
2017-12-06 | $47.78 | $47.94 | $47.78 | $47.88 | $43.52 | 769,424 |
2017-12-05 | $48.14 | $48.24 | $47.77 | $47.79 | $43.44 | 887,789 |
2017-12-04 | $48.34 | $48.48 | $48.11 | $48.11 | $43.73 | 1,550,748 |
2017-12-01 | $48.28 | $48.37 | $47.61 | $48.10 | $43.72 | 2,139,891 |
2017-11-30 | $47.97 | $48.40 | $47.96 | $48.25 | $43.86 | 1,887,564 |
2017-11-29 | $47.77 | $47.93 | $47.77 | $47.88 | $43.52 | 1,092,332 |
2017-11-28 | $47.44 | $47.76 | $47.38 | $47.75 | $43.40 | 1,242,612 |
2017-11-27 | $47.25 | $47.38 | $47.23 | $47.34 | $43.03 | 1,627,830 |
2017-11-24 | $47.23 | $47.30 | $47.18 | $47.22 | $42.92 | 148,376 |
2017-11-22 | $47.32 | $47.33 | $47.09 | $47.14 | $42.85 | 1,162,989 |
2017-11-21 | $47.20 | $47.36 | $47.17 | $47.31 | $43.00 | 556,349 |
2017-11-20 | $46.98 | $47.11 | $46.96 | $47.08 | $42.79 | 1,145,408 |
2017-11-17 | $47.14 | $47.20 | $47.03 | $47.03 | $42.67 | 1,457,794 |
2017-11-16 | $47.16 | $47.32 | $47.14 | $47.23 | $42.85 | 871,247 |
2017-11-15 | $47.23 | $47.25 | $47.01 | $47.05 | $42.69 | 1,016,954 |
2017-11-14 | $47.00 | $47.39 | $46.94 | $47.39 | $43.00 | 917,640 |
2017-11-13 | $46.87 | $47.17 | $46.76 | $47.13 | $42.76 | 1,393,702 |
2017-11-10 | $46.83 | $47.00 | $46.79 | $46.95 | $42.60 | 831,238 |
2017-11-09 | $46.88 | $46.98 | $46.74 | $46.91 | $42.56 | 1,237,827 |
2017-11-08 | $46.90 | $47.08 | $46.90 | $47.06 | $42.70 | 805,333 |
2017-11-07 | $46.79 | $46.94 | $46.74 | $46.93 | $42.58 | 760,518 |
2017-11-06 | $46.75 | $46.84 | $46.68 | $46.72 | $42.39 | 657,445 |
2017-11-03 | $46.72 | $46.86 | $46.63 | $46.79 | $42.46 | 729,069 |
2017-11-02 | $46.68 | $46.79 | $46.52 | $46.75 | $42.42 | 965,086 |
2017-11-01 | $46.69 | $46.76 | $46.61 | $46.63 | $42.31 | 1,713,434 |
2017-10-31 | $46.59 | $46.60 | $46.47 | $46.53 | $42.22 | 828,197 |
2017-10-30 | $46.70 | $46.70 | $46.49 | $46.53 | $42.22 | 1,246,802 |
2017-10-27 | $46.73 | $46.80 | $46.60 | $46.74 | $42.41 | 2,996,385 |
2017-10-26 | $46.74 | $46.87 | $46.69 | $46.74 | $42.41 | 720,786 |
2017-10-25 | $46.71 | $46.72 | $46.38 | $46.57 | $42.26 | 679,058 |
2017-10-24 | $46.81 | $46.86 | $46.71 | $46.76 | $42.43 | 479,283 |
2017-10-23 | $46.84 | $46.84 | $46.74 | $46.74 | $42.41 | 632,732 |
2017-10-20 | $46.79 | $46.92 | $46.72 | $46.92 | $42.50 | 855,701 |
2017-10-19 | $46.50 | $46.72 | $46.45 | $46.70 | $42.30 | 1,105,525 |
2017-10-18 | $46.59 | $46.61 | $46.47 | $46.54 | $42.15 | 459,326 |
2017-10-17 | $46.55 | $46.59 | $46.43 | $46.55 | $42.16 | 574,533 |
2017-10-16 | $46.57 | $46.61 | $46.43 | $46.56 | $42.17 | 670,863 |
2017-10-13 | $46.66 | $46.74 | $46.53 | $46.57 | $42.18 | 788,595 |
2017-10-12 | $46.41 | $46.60 | $46.41 | $46.56 | $42.17 | 537,135 |
2017-10-11 | $46.39 | $46.47 | $46.35 | $46.45 | $42.07 | 1,002,188 |
2017-10-10 | $46.26 | $46.38 | $46.23 | $46.38 | $42.01 | 958,157 |
2017-10-09 | $46.25 | $46.28 | $46.13 | $46.17 | $41.82 | 1,159,029 |
2017-10-06 | $46.17 | $46.23 | $46.13 | $46.18 | $41.83 | 657,533 |
2017-10-05 | $46.20 | $46.28 | $46.14 | $46.24 | $41.88 | 816,733 |
2017-10-04 | $45.97 | $46.16 | $45.92 | $46.16 | $41.81 | 1,150,447 |
2017-10-03 | $46.03 | $46.03 | $45.87 | $46.02 | $41.68 | 1,188,165 |
2017-10-02 | $45.84 | $45.98 | $45.78 | $45.98 | $41.65 | 2,186,222 |
2017-09-29 | $45.69 | $45.79 | $45.65 | $45.79 | $41.47 | 1,001,874 |
2017-09-28 | $45.53 | $45.70 | $45.51 | $45.67 | $41.36 | 666,821 |
2017-09-27 | $45.74 | $45.77 | $45.50 | $45.57 | $41.27 | 1,178,424 |
2017-09-26 | $45.80 | $45.80 | $45.68 | $45.68 | $41.37 | 679,695 |
2017-09-25 | $45.69 | $45.81 | $45.56 | $45.81 | $41.49 | 790,557 |
2017-09-22 | $45.78 | $45.89 | $45.69 | $45.75 | $41.44 | 822,230 |
2017-09-21 | $45.89 | $45.97 | $45.75 | $45.75 | $41.44 | 651,330 |
2017-09-20 | $45.92 | $45.98 | $45.77 | $45.90 | $41.57 | 774,939 |
2017-09-19 | $45.91 | $45.93 | $45.84 | $45.91 | $41.58 | 866,271 |
2017-09-18 | $45.89 | $45.91 | $45.73 | $45.90 | $41.57 | 2,039,714 |
2017-09-15 | $45.81 | $45.92 | $45.73 | $45.92 | $41.52 | 1,002,047 |
2017-09-14 | $45.65 | $45.82 | $45.63 | $45.80 | $41.41 | 510,438 |
2017-09-13 | $45.82 | $45.82 | $45.70 | $45.72 | $41.33 | 1,518,848 |
2017-09-12 | $45.97 | $46.00 | $45.76 | $45.86 | $41.46 | 997,043 |
2017-09-11 | $45.68 | $45.95 | $45.68 | $45.95 | $41.54 | 1,924,641 |
2017-09-08 | $45.15 | $45.57 | $45.12 | $45.48 | $41.12 | 998,071 |
2017-09-07 | $45.33 | $45.33 | $45.12 | $45.21 | $40.87 | 671,961 |
2017-09-06 | $45.30 | $45.34 | $45.22 | $45.24 | $40.90 | 887,980 |
2017-09-05 | $45.41 | $45.41 | $45.11 | $45.21 | $40.87 | 1,545,943 |
2017-09-01 | $45.60 | $45.62 | $45.48 | $45.50 | $41.14 | 1,425,856 |
2017-08-31 | $45.46 | $45.57 | $45.42 | $45.52 | $41.15 | 1,358,013 |
2017-08-30 | $45.34 | $45.45 | $45.30 | $45.36 | $41.01 | 926,972 |
2017-08-29 | $45.17 | $45.39 | $45.17 | $45.36 | $41.01 | 729,990 |
2017-08-28 | $45.38 | $45.42 | $45.21 | $45.29 | $40.95 | 1,673,119 |
2017-08-25 | $45.32 | $45.46 | $45.32 | $45.35 | $41.00 | 611,248 |
2017-08-24 | $45.41 | $45.42 | $45.18 | $45.18 | $40.85 | 1,149,077 |
2017-08-23 | $45.41 | $45.45 | $45.35 | $45.38 | $41.03 | 1,087,181 |
2017-08-22 | $45.27 | $45.58 | $45.27 | $45.56 | $41.19 | 1,335,697 |
2017-08-21 | $45.10 | $45.26 | $44.98 | $45.20 | $40.86 | 1,493,250 |
2017-08-18 | $45.11 | $45.29 | $45.02 | $45.06 | $40.74 | 1,330,493 |
2017-08-17 | $45.58 | $45.65 | $45.14 | $45.14 | $40.81 | 1,471,574 |
2017-08-16 | $45.53 | $45.74 | $45.53 | $45.69 | $41.31 | 1,476,291 |
2017-08-15 | $45.47 | $45.55 | $45.39 | $45.50 | $41.14 | 1,201,780 |
2017-08-14 | $45.32 | $45.54 | $45.32 | $45.53 | $41.09 | 1,196,975 |
2017-08-11 | $45.21 | $45.31 | $45.11 | $45.13 | $40.73 | 832,168 |
2017-08-10 | $45.34 | $45.39 | $45.18 | $45.18 | $40.77 | 1,477,542 |
2017-08-09 | $45.34 | $45.45 | $45.30 | $45.45 | $41.01 | 789,712 |
2017-08-08 | $45.45 | $45.52 | $45.33 | $45.42 | $40.99 | 1,032,675 |
2017-08-07 | $45.49 | $45.51 | $45.43 | $45.47 | $41.03 | 650,488 |
2017-08-04 | $45.51 | $45.54 | $45.36 | $45.50 | $41.06 | 778,842 |
2017-08-03 | $45.40 | $45.49 | $45.35 | $45.45 | $41.01 | 1,297,182 |
2017-08-02 | $45.33 | $45.40 | $45.23 | $45.38 | $40.95 | 1,115,183 |
2017-08-01 | $45.35 | $45.39 | $45.24 | $45.38 | $40.95 | 1,687,724 |
2017-07-31 | $45.21 | $45.31 | $45.20 | $45.26 | $40.84 | 2,080,306 |
2017-07-28 | $45.13 | $45.23 | $44.99 | $45.17 | $40.76 | 1,312,033 |
2017-07-27 | $45.13 | $45.22 | $45.03 | $45.22 | $40.81 | 3,253,862 |
2017-07-26 | $45.16 | $45.16 | $45.01 | $45.06 | $40.66 | 770,699 |
2017-07-25 | $45.18 | $45.19 | $45.05 | $45.12 | $40.72 | 2,501,609 |
2017-07-24 | $45.20 | $45.20 | $45.04 | $45.10 | $40.70 | 624,590 |
2017-07-21 | $45.03 | $45.22 | $45.01 | $45.22 | $40.81 | 1,177,302 |
2017-07-20 | $45.05 | $45.17 | $45.01 | $45.14 | $40.73 | 811,876 |
2017-07-19 | $44.94 | $45.09 | $44.89 | $45.09 | $40.69 | 1,249,938 |
2017-07-18 | $44.83 | $44.93 | $44.79 | $44.93 | $40.55 | 749,663 |
2017-07-17 | $44.84 | $44.92 | $44.77 | $44.90 | $40.52 | 1,105,474 |
2017-07-14 | $44.74 | $44.92 | $44.70 | $44.83 | $40.46 | 1,040,947 |
2017-07-13 | $44.77 | $44.81 | $44.66 | $44.74 | $40.30 | 541,453 |
2017-07-12 | $44.71 | $44.85 | $44.65 | $44.79 | $40.34 | 1,208,188 |
2017-07-11 | $44.59 | $44.60 | $44.34 | $44.50 | $40.08 | 554,150 |
2017-07-10 | $44.66 | $44.73 | $44.60 | $44.62 | $40.19 | 1,127,424 |
2017-07-07 | $44.54 | $44.76 | $44.50 | $44.70 | $40.26 | 2,219,907 |
2017-07-06 | $44.62 | $44.65 | $44.41 | $44.44 | $40.03 | 604,637 |
2017-07-05 | $44.80 | $44.86 | $44.69 | $44.73 | $40.29 | 1,351,937 |
2017-07-03 | $44.84 | $45.02 | $44.74 | $44.74 | $40.30 | 1,203,318 |
2017-06-30 | $44.71 | $44.86 | $44.65 | $44.73 | $40.29 | 1,310,869 |
2017-06-29 | $45.00 | $45.00 | $44.40 | $44.57 | $40.15 | 2,488,625 |
2017-06-28 | $45.00 | $45.18 | $45.00 | $45.07 | $40.60 | 803,843 |
2017-06-27 | $45.15 | $45.20 | $44.88 | $44.90 | $40.44 | 1,424,703 |
2017-06-26 | $45.20 | $45.30 | $45.17 | $45.21 | $40.72 | 1,001,630 |
2017-06-23 | $45.14 | $45.24 | $45.05 | $45.12 | $40.64 | 524,410 |
2017-06-22 | $45.32 | $45.32 | $45.09 | $45.09 | $40.62 | 838,178 |
2017-06-21 | $45.49 | $45.51 | $45.22 | $45.25 | $40.76 | 1,020,685 |
2017-06-20 | $45.64 | $45.68 | $45.45 | $45.45 | $40.94 | 3,254,391 |
2017-06-19 | $45.60 | $45.69 | $45.53 | $45.69 | $41.16 | 833,067 |
2017-06-16 | $45.53 | $45.55 | $45.38 | $45.52 | $41.00 | 1,156,649 |
2017-06-15 | $45.22 | $45.53 | $45.19 | $45.50 | $40.98 | 1,467,660 |
2017-06-14 | $45.44 | $45.50 | $45.32 | $45.47 | $40.88 | 1,157,913 |
2017-06-13 | $45.17 | $45.37 | $45.13 | $45.32 | $40.75 | 1,211,038 |
2017-06-12 | $45.11 | $45.19 | $45.00 | $45.13 | $40.58 | 1,254,268 |
2017-06-09 | $44.99 | $45.14 | $44.96 | $45.13 | $40.58 | 2,080,961 |
2017-06-08 | $45.17 | $45.21 | $44.87 | $45.00 | $40.46 | 778,041 |
2017-06-07 | $45.18 | $45.24 | $45.11 | $45.17 | $40.61 | 620,125 |
2017-06-06 | $45.23 | $45.26 | $45.11 | $45.13 | $40.58 | 581,051 |
2017-06-05 | $45.33 | $45.43 | $45.28 | $45.29 | $40.72 | 1,189,614 |
2017-06-02 | $45.33 | $45.42 | $45.24 | $45.37 | $40.79 | 1,281,838 |
2017-06-01 | $44.99 | $45.27 | $44.94 | $45.27 | $40.70 | 1,477,562 |
2017-05-31 | $44.85 | $44.97 | $44.81 | $44.95 | $40.42 | 1,440,514 |
2017-05-30 | $44.66 | $44.81 | $44.62 | $44.78 | $40.26 | 1,428,104 |
2017-05-26 | $44.73 | $44.77 | $44.69 | $44.72 | $40.21 | 933,156 |
2017-05-25 | $44.54 | $44.77 | $44.48 | $44.73 | $40.22 | 1,480,418 |
2017-05-24 | $44.30 | $44.46 | $44.30 | $44.44 | $39.96 | 1,146,783 |
2017-05-23 | $44.24 | $44.37 | $44.23 | $44.25 | $39.79 | 1,864,648 |
2017-05-22 | $43.93 | $44.23 | $43.88 | $44.19 | $39.73 | 1,694,727 |
2017-05-19 | $43.68 | $43.93 | $43.60 | $43.84 | $39.42 | 937,792 |
2017-05-18 | $43.48 | $43.78 | $43.38 | $43.65 | $39.25 | 2,142,363 |
2017-05-17 | $43.48 | $43.66 | $43.46 | $43.48 | $39.09 | 2,008,902 |
2017-05-16 | $43.89 | $43.91 | $43.66 | $43.66 | $39.26 | 1,078,236 |
2017-05-15 | $43.69 | $43.89 | $43.67 | $43.88 | $39.45 | 1,361,526 |
2017-05-12 | $43.78 | $43.82 | $43.72 | $43.74 | $39.25 | 1,430,406 |
2017-05-11 | $43.79 | $43.85 | $43.62 | $43.82 | $39.33 | 1,671,699 |
2017-05-10 | $43.85 | $43.91 | $43.80 | $43.91 | $39.41 | 1,827,597 |
2017-05-09 | $44.01 | $44.03 | $43.82 | $43.86 | $39.36 | 1,363,532 |
2017-05-08 | $44.13 | $44.14 | $43.96 | $44.00 | $39.49 | 1,281,321 |
2017-05-05 | $43.99 | $44.14 | $43.97 | $44.14 | $39.61 | 1,383,612 |
2017-05-04 | $43.71 | $43.94 | $43.71 | $43.94 | $39.43 | 1,675,174 |
2017-05-03 | $43.67 | $43.71 | $43.57 | $43.66 | $39.18 | 1,347,403 |
2017-05-02 | $43.79 | $43.84 | $43.69 | $43.72 | $39.24 | 1,012,505 |
2017-05-01 | $43.93 | $43.95 | $43.72 | $43.77 | $39.28 | 1,878,013 |
2017-04-28 | $44.03 | $44.03 | $43.80 | $43.84 | $39.34 | 1,333,275 |
2017-04-27 | $43.99 | $44.16 | $43.95 | $44.04 | $39.52 | 1,578,107 |
2017-04-26 | $44.07 | $44.16 | $43.92 | $43.92 | $39.42 | 2,011,322 |
2017-04-25 | $43.99 | $44.14 | $43.96 | $44.08 | $39.56 | 1,232,681 |
2017-04-24 | $43.86 | $43.98 | $43.79 | $43.95 | $39.44 | 2,429,373 |
2017-04-21 | $43.59 | $43.72 | $43.55 | $43.61 | $39.14 | 1,873,298 |
2017-04-20 | $43.52 | $43.67 | $43.37 | $43.63 | $39.16 | 1,261,027 |
2017-04-19 | $43.65 | $43.68 | $43.42 | $43.46 | $39.00 | 1,564,651 |
2017-04-18 | $43.48 | $43.61 | $43.47 | $43.58 | $39.11 | 1,337,821 |
2017-04-17 | $43.29 | $43.56 | $43.29 | $43.55 | $39.08 | 2,044,124 |
2017-04-13 | $43.34 | $43.42 | $43.19 | $43.19 | $38.76 | 1,597,885 |
2017-04-12 | $43.46 | $43.50 | $43.38 | $43.50 | $38.97 | 1,160,210 |
2017-04-11 | $43.44 | $43.52 | $43.33 | $43.50 | $38.97 | 1,465,492 |
2017-04-10 | $43.42 | $43.58 | $43.37 | $43.50 | $38.97 | 1,174,829 |
2017-04-07 | $43.45 | $43.53 | $43.39 | $43.39 | $38.87 | 1,185,860 |
2017-04-06 | $43.42 | $43.52 | $43.35 | $43.42 | $38.89 | 1,038,900 |
2017-04-05 | $43.51 | $43.70 | $43.39 | $43.45 | $38.92 | 2,599,936 |
2017-04-04 | $43.37 | $43.46 | $43.30 | $43.43 | $38.90 | 922,731 |
2017-04-03 | $43.49 | $43.50 | $43.23 | $43.38 | $38.86 | 2,653,460 |
2017-03-31 | $43.50 | $43.61 | $43.47 | $43.47 | $38.94 | 1,572,616 |
2017-03-30 | $43.46 | $43.58 | $43.38 | $43.54 | $39.00 | 1,543,843 |
2017-03-29 | $43.56 | $43.56 | $43.43 | $43.48 | $38.95 | 1,428,467 |
2017-03-28 | $43.40 | $43.69 | $43.35 | $43.62 | $39.07 | 2,012,089 |
2017-03-27 | $43.41 | $43.53 | $43.30 | $43.49 | $38.96 | 1,601,958 |
2017-03-24 | $43.68 | $43.77 | $43.47 | $43.58 | $39.04 | 2,922,825 |
2017-03-23 | $43.64 | $43.89 | $43.57 | $43.64 | $39.09 | 1,998,810 |
2017-03-22 | $43.67 | $43.76 | $43.55 | $43.69 | $39.14 | 2,386,322 |
2017-03-21 | $43.82 | $43.92 | $43.60 | $43.61 | $39.06 | 3,087,990 |
2017-03-20 | $43.92 | $43.92 | $43.70 | $43.76 | $39.20 | 947,631 |
2017-03-17 | $43.76 | $44.01 | $43.76 | $43.85 | $39.28 | 1,376,000 |
2017-03-16 | $43.88 | $43.90 | $43.63 | $43.69 | $39.14 | 1,402,690 |
2017-03-15 | $43.51 | $43.97 | $43.51 | $43.88 | $39.31 | 1,814,813 |
2017-03-14 | $43.54 | $43.58 | $43.45 | $43.51 | $38.91 | 1,899,274 |
2017-03-13 | $43.53 | $43.63 | $43.46 | $43.63 | $39.01 | 1,635,044 |
2017-03-10 | $43.51 | $43.56 | $43.36 | $43.56 | $38.95 | 1,483,216 |
2017-03-09 | $43.33 | $43.44 | $43.23 | $43.35 | $38.76 | 2,228,593 |
2017-03-08 | $43.47 | $43.54 | $43.31 | $43.32 | $38.74 | 2,246,490 |
2017-03-07 | $43.54 | $43.61 | $43.51 | $43.55 | $38.94 | 1,391,471 |
2017-03-06 | $43.56 | $43.67 | $43.52 | $43.59 | $38.98 | 1,266,125 |
2017-03-03 | $43.79 | $43.81 | $43.55 | $43.69 | $39.07 | 2,409,128 |
2017-03-02 | $43.85 | $43.96 | $43.76 | $43.80 | $39.17 | 3,709,625 |
2017-03-01 | $43.67 | $43.99 | $43.63 | $43.91 | $39.26 | 3,021,195 |
2017-02-28 | $43.48 | $43.63 | $43.48 | $43.56 | $38.95 | 1,679,668 |
2017-02-27 | $43.61 | $43.61 | $43.48 | $43.51 | $38.91 | 1,441,836 |
2017-02-24 | $43.28 | $43.63 | $43.28 | $43.63 | $39.01 | 2,898,979 |
2017-02-23 | $43.26 | $43.43 | $43.18 | $43.35 | $38.76 | 3,680,017 |
2017-02-22 | $43.06 | $43.19 | $43.01 | $43.17 | $38.60 | 1,416,717 |
2017-02-21 | $42.88 | $43.16 | $42.87 | $43.13 | $38.57 | 3,216,219 |
2017-02-17 | $42.71 | $42.89 | $42.67 | $42.89 | $38.35 | 1,607,150 |
2017-02-16 | $42.56 | $42.78 | $42.51 | $42.78 | $38.25 | 2,923,874 |
2017-02-15 | $42.32 | $42.59 | $42.26 | $42.57 | $38.07 | 1,829,554 |
2017-02-14 | $42.45 | $42.51 | $42.30 | $42.50 | $37.93 | 1,210,177 |
2017-02-13 | $42.35 | $42.55 | $42.35 | $42.54 | $37.97 | 1,647,945 |
2017-02-10 | $42.15 | $42.38 | $42.12 | $42.36 | $37.81 | 1,593,699 |
2017-02-09 | $42.08 | $42.21 | $42.00 | $42.14 | $37.61 | 1,959,865 |
2017-02-08 | $41.80 | $42.07 | $41.80 | $42.07 | $37.55 | 1,441,343 |
2017-02-07 | $41.80 | $41.88 | $41.75 | $41.85 | $37.35 | 1,121,360 |
2017-02-06 | $41.85 | $41.87 | $41.72 | $41.73 | $37.25 | 2,015,907 |
2017-02-03 | $41.81 | $41.96 | $41.77 | $41.90 | $37.40 | 2,035,236 |
2017-02-02 | $41.44 | $41.69 | $41.37 | $41.69 | $37.21 | 2,446,698 |
2017-02-01 | $41.72 | $41.72 | $41.36 | $41.44 | $36.99 | 2,974,287 |
2017-01-31 | $41.61 | $41.82 | $41.54 | $41.82 | $37.33 | 2,657,891 |
2017-01-30 | $41.64 | $41.69 | $41.47 | $41.66 | $37.18 | 1,546,658 |
2017-01-27 | $41.74 | $41.78 | $41.65 | $41.75 | $37.27 | 2,714,208 |
2017-01-26 | $41.67 | $41.79 | $41.67 | $41.76 | $37.27 | 1,350,417 |
2017-01-25 | $41.76 | $41.78 | $41.70 | $41.77 | $37.28 | 1,869,056 |
2017-01-24 | $41.56 | $41.73 | $41.54 | $41.71 | $37.23 | 1,068,367 |
2017-01-23 | $41.65 | $41.71 | $41.49 | $41.55 | $37.09 | 2,649,639 |
2017-01-20 | $41.68 | $41.79 | $41.54 | $41.74 | $37.26 | 1,831,511 |
2017-01-19 | $41.73 | $41.79 | $41.46 | $41.55 | $37.09 | 1,517,376 |
2017-01-18 | $41.70 | $41.82 | $41.68 | $41.81 | $37.32 | 1,359,062 |
2017-01-17 | $41.46 | $41.73 | $41.46 | $41.70 | $37.22 | 2,824,602 |
2017-01-13 | $41.48 | $41.57 | $41.46 | $41.54 | $37.08 | 2,625,756 |
2017-01-12 | $41.56 | $41.62 | $41.36 | $41.60 | $37.06 | 2,016,937 |
2017-01-11 | $41.47 | $41.65 | $41.46 | $41.63 | $37.09 | 1,532,319 |
2017-01-10 | $41.55 | $41.66 | $41.46 | $41.52 | $36.99 | 2,932,936 |
2017-01-09 | $41.86 | $41.89 | $41.58 | $41.58 | $37.05 | 1,506,712 |
2017-01-06 | $41.77 | $42.00 | $41.71 | $41.93 | $37.36 | 1,493,959 |
2017-01-05 | $41.74 | $41.85 | $41.67 | $41.85 | $37.29 | 1,876,261 |
2017-01-04 | $41.68 | $41.88 | $41.68 | $41.83 | $37.27 | 1,656,411 |
2017-01-03 | $41.67 | $41.72 | $41.50 | $41.63 | $37.09 | 2,631,219 |
2016-12-30 | $41.79 | $41.80 | $41.47 | $41.58 | $37.05 | 1,734,968 |
2016-12-29 | $41.57 | $41.76 | $41.54 | $41.75 | $37.20 | 1,695,168 |
2016-12-28 | $41.82 | $41.84 | $41.48 | $41.48 | $36.96 | 2,328,096 |
2016-12-27 | $41.80 | $41.88 | $41.75 | $41.80 | $37.24 | 1,627,284 |
2016-12-23 | $41.77 | $41.80 | $41.71 | $41.79 | $37.23 | 613,469 |
2016-12-22 | $41.67 | $41.80 | $41.60 | $41.80 | $37.24 | 878,719 |
2016-12-21 | $41.83 | $41.94 | $41.71 | $41.71 | $37.16 | 1,206,991 |
2016-12-20 | $41.81 | $41.94 | $41.74 | $41.88 | $37.31 | 1,677,565 |
2016-12-19 | $41.68 | $41.83 | $41.65 | $41.81 | $37.25 | 2,032,852 |
2016-12-16 | $41.49 | $41.69 | $41.47 | $41.60 | $37.06 | 2,347,579 |
2016-12-15 | $41.28 | $41.56 | $41.19 | $41.45 | $36.93 | 1,903,749 |
2016-12-14 | $41.89 | $41.98 | $41.32 | $41.37 | $36.80 | 3,295,560 |
2016-12-13 | $41.72 | $41.89 | $41.72 | $41.84 | $37.21 | 1,578,021 |
2016-12-12 | $41.35 | $41.70 | $41.35 | $41.68 | $37.07 | 2,578,760 |
2016-12-09 | $41.13 | $41.47 | $41.13 | $41.44 | $36.86 | 2,058,848 |
2016-12-08 | $41.13 | $41.27 | $41.00 | $41.16 | $36.61 | 2,031,443 |
2016-12-07 | $40.70 | $41.22 | $40.69 | $41.22 | $36.66 | 1,685,085 |
2016-12-06 | $40.65 | $40.70 | $40.57 | $40.70 | $36.20 | 1,442,376 |
2016-12-05 | $40.57 | $40.65 | $40.45 | $40.61 | $36.12 | 1,957,310 |
2016-12-02 | $40.47 | $40.68 | $40.35 | $40.51 | $36.03 | 1,863,489 |
2016-12-01 | $40.61 | $40.61 | $40.25 | $40.37 | $35.91 | 2,692,511 |
2016-11-30 | $41.18 | $41.18 | $40.60 | $40.60 | $36.11 | 3,585,731 |
2016-11-29 | $41.11 | $41.28 | $41.07 | $41.24 | $36.68 | 1,893,125 |
2016-11-28 | $40.88 | $41.14 | $40.88 | $41.09 | $36.55 | 1,885,248 |
2016-11-25 | $40.66 | $40.95 | $40.66 | $40.95 | $36.42 | 1,052,525 |
2016-11-23 | $40.56 | $40.72 | $40.52 | $40.58 | $36.09 | 2,032,369 |
2016-11-22 | $40.53 | $40.73 | $40.48 | $40.70 | $36.20 | 2,268,942 |
2016-11-21 | $40.34 | $40.54 | $40.34 | $40.54 | $36.06 | 1,686,211 |
2016-11-18 | $40.32 | $40.38 | $40.20 | $40.27 | $35.82 | 1,324,906 |
2016-11-17 | $40.22 | $40.42 | $40.19 | $40.37 | $35.91 | 2,252,899 |
2016-11-16 | $40.27 | $40.38 | $40.10 | $40.27 | $35.82 | 1,523,996 |
2016-11-15 | $40.18 | $40.35 | $40.11 | $40.35 | $35.89 | 3,077,031 |
2016-11-14 | $40.10 | $40.24 | $39.98 | $40.18 | $35.67 | 4,455,688 |
2016-11-11 | $40.08 | $40.26 | $40.04 | $40.15 | $35.65 | 2,554,986 |
2016-11-10 | $40.38 | $40.41 | $39.86 | $40.12 | $35.62 | 6,056,999 |
2016-11-09 | $40.11 | $40.51 | $39.90 | $40.34 | $35.82 | 6,965,951 |
2016-11-08 | $40.25 | $40.70 | $40.19 | $40.64 | $36.08 | 2,383,535 |
2016-11-07 | $39.92 | $40.34 | $39.92 | $40.34 | $35.82 | 3,731,197 |
2016-11-04 | $39.82 | $39.90 | $39.61 | $39.61 | $35.17 | 2,710,872 |
2016-11-03 | $39.84 | $39.92 | $39.69 | $39.74 | $35.28 | 2,368,435 |
2016-11-02 | $39.91 | $39.98 | $39.79 | $39.79 | $35.33 | 3,360,844 |
2016-11-01 | $40.48 | $40.48 | $39.90 | $39.99 | $35.50 | 4,330,726 |
2016-10-31 | $40.27 | $40.56 | $40.23 | $40.46 | $35.92 | 2,239,949 |
2016-10-28 | $40.04 | $40.39 | $40.01 | $40.22 | $35.71 | 3,352,173 |
2016-10-27 | $40.33 | $40.36 | $39.99 | $40.06 | $35.57 | 2,639,538 |
2016-10-26 | $40.34 | $40.42 | $40.22 | $40.32 | $35.80 | 1,431,931 |
2016-10-25 | $40.42 | $40.45 | $40.32 | $40.39 | $35.86 | 4,471,127 |
2016-10-24 | $40.34 | $40.53 | $40.32 | $40.40 | $35.87 | 1,501,894 |
2016-10-21 | $40.21 | $40.31 | $40.10 | $40.25 | $35.74 | 2,788,871 |
2016-10-20 | $40.45 | $40.50 | $40.27 | $40.32 | $35.80 | 1,869,739 |
2016-10-19 | $40.60 | $40.65 | $40.39 | $40.52 | $35.98 | 1,305,143 |
2016-10-18 | $40.66 | $40.78 | $40.51 | $40.60 | $36.05 | 1,496,451 |
2016-10-17 | $40.48 | $40.60 | $40.47 | $40.50 | $35.96 | 1,377,638 |
2016-10-14 | $40.64 | $40.81 | $40.49 | $40.49 | $35.95 | 2,579,824 |
2016-10-13 | $40.37 | $40.75 | $40.35 | $40.64 | $36.02 | 2,318,124 |
2016-10-12 | $40.28 | $40.62 | $40.28 | $40.57 | $35.96 | 2,206,620 |
2016-10-11 | $40.62 | $40.67 | $40.15 | $40.24 | $35.67 | 2,717,059 |
2016-10-10 | $40.62 | $40.82 | $40.62 | $40.73 | $36.10 | 1,506,190 |
2016-10-07 | $40.65 | $40.86 | $40.39 | $40.52 | $35.92 | 2,535,062 |
2016-10-06 | $40.51 | $40.72 | $40.38 | $40.63 | $36.01 | 3,460,933 |
2016-10-05 | $40.70 | $40.83 | $40.52 | $40.56 | $35.95 | 6,641,768 |
2016-10-04 | $41.17 | $41.17 | $40.51 | $40.65 | $36.03 | 3,714,768 |
2016-10-03 | $41.38 | $41.45 | $41.04 | $41.13 | $36.46 | 2,991,217 |
2016-09-30 | $41.53 | $41.64 | $41.40 | $41.49 | $36.78 | 3,154,911 |
2016-09-29 | $41.79 | $41.79 | $41.28 | $41.38 | $36.68 | 2,873,258 |
2016-09-28 | $41.89 | $41.89 | $41.59 | $41.84 | $37.09 | 2,257,620 |
2016-09-27 | $41.85 | $41.99 | $41.76 | $41.85 | $37.10 | 1,325,491 |
2016-09-26 | $41.89 | $41.94 | $41.75 | $41.79 | $37.04 | 3,796,405 |
2016-09-23 | $42.08 | $42.15 | $41.94 | $41.96 | $37.19 | 2,158,694 |
2016-09-22 | $42.04 | $42.21 | $42.00 | $42.16 | $37.37 | 2,375,797 |
2016-09-21 | $41.39 | $41.91 | $41.28 | $41.88 | $37.12 | 3,569,965 |
2016-09-20 | $41.41 | $41.52 | $41.32 | $41.33 | $36.63 | 2,008,158 |
2016-09-19 | $41.15 | $41.36 | $41.14 | $41.29 | $36.60 | 3,909,295 |
2016-09-16 | $41.02 | $41.15 | $40.84 | $41.12 | $36.45 | 2,370,176 |
2016-09-15 | $40.77 | $41.20 | $40.71 | $41.15 | $36.47 | 2,910,919 |
2016-09-14 | $40.90 | $41.14 | $40.75 | $40.86 | $36.16 | 3,116,219 |
2016-09-13 | $41.23 | $41.26 | $40.78 | $40.86 | $36.16 | 5,886,353 |
2016-09-12 | $40.70 | $41.53 | $40.70 | $41.44 | $36.67 | 4,317,342 |
2016-09-09 | $41.83 | $41.83 | $40.82 | $40.82 | $36.13 | 6,869,506 |
2016-09-08 | $42.11 | $42.25 | $41.99 | $42.06 | $37.22 | 2,219,160 |
2016-09-07 | $42.31 | $42.31 | $42.11 | $42.18 | $37.33 | 2,114,152 |
2016-09-06 | $42.13 | $42.37 | $42.12 | $42.35 | $37.48 | 3,035,791 |
2016-09-02 | $41.97 | $42.27 | $41.97 | $42.20 | $37.35 | 2,816,845 |
2016-09-01 | $41.90 | $41.95 | $41.72 | $41.90 | $37.08 | 6,855,326 |
2016-08-31 | $41.93 | $41.97 | $41.76 | $41.93 | $37.11 | 2,325,351 |
2016-08-30 | $42.16 | $42.20 | $41.87 | $41.91 | $37.09 | 1,898,038 |
2016-08-29 | $41.87 | $42.15 | $41.87 | $42.15 | $37.30 | 2,409,806 |
2016-08-26 | $42.25 | $42.42 | $41.70 | $41.80 | $36.99 | 3,544,689 |
2016-08-25 | $42.12 | $42.31 | $42.07 | $42.19 | $37.34 | 1,876,753 |
2016-08-24 | $42.18 | $42.19 | $42.02 | $42.13 | $37.28 | 2,437,450 |
2016-08-23 | $42.43 | $42.47 | $42.20 | $42.20 | $37.35 | 1,529,244 |
2016-08-22 | $42.29 | $42.43 | $42.21 | $42.36 | $37.49 | 1,578,019 |
2016-08-19 | $42.30 | $42.35 | $42.11 | $42.25 | $37.39 | 3,050,365 |
2016-08-18 | $42.28 | $42.42 | $42.25 | $42.41 | $37.53 | 1,163,484 |
2016-08-17 | $42.05 | $42.32 | $41.91 | $42.30 | $37.44 | 4,732,836 |
2016-08-16 | $42.36 | $42.38 | $42.04 | $42.08 | $37.24 | 2,372,959 |
2016-08-15 | $42.58 | $42.69 | $42.39 | $42.42 | $37.54 | 1,458,377 |
2016-08-12 | $42.53 | $42.72 | $42.53 | $42.58 | $37.63 | 2,158,725 |
2016-08-11 | $42.59 | $42.64 | $42.50 | $42.63 | $37.67 | 1,613,481 |
2016-08-10 | $42.51 | $42.58 | $42.44 | $42.52 | $37.57 | 1,312,186 |
2016-08-09 | $42.43 | $42.58 | $42.39 | $42.51 | $37.56 | 1,774,660 |
2016-08-08 | $42.56 | $42.57 | $42.40 | $42.46 | $37.52 | 1,783,935 |
2016-08-05 | $42.61 | $42.64 | $42.43 | $42.50 | $37.55 | 2,432,649 |
2016-08-04 | $42.52 | $42.67 | $42.41 | $42.57 | $37.62 | 1,360,497 |
2016-08-03 | $42.67 | $42.71 | $42.40 | $42.47 | $37.53 | 1,891,647 |
2016-08-02 | $42.85 | $42.87 | $42.60 | $42.71 | $37.74 | 3,385,501 |
2016-08-01 | $42.85 | $42.95 | $42.77 | $42.89 | $37.90 | 1,923,952 |
2016-07-29 | $42.72 | $42.95 | $42.66 | $42.81 | $37.83 | 1,773,024 |
2016-07-28 | $42.54 | $42.82 | $42.51 | $42.76 | $37.78 | 1,395,586 |
2016-07-27 | $42.86 | $42.99 | $42.34 | $42.52 | $37.57 | 3,325,601 |
2016-07-26 | $43.00 | $43.08 | $42.77 | $42.86 | $37.87 | 2,308,578 |
2016-07-25 | $43.13 | $43.13 | $42.87 | $43.03 | $38.02 | 1,659,059 |
2016-07-22 | $42.89 | $43.13 | $42.86 | $43.13 | $38.11 | 1,479,358 |
2016-07-21 | $42.96 | $42.96 | $42.77 | $42.89 | $37.90 | 1,733,234 |
2016-07-20 | $43.13 | $43.15 | $43.00 | $43.02 | $38.01 | 1,762,210 |
2016-07-19 | $42.93 | $43.06 | $42.88 | $43.06 | $38.05 | 1,780,549 |
2016-07-18 | $43.09 | $43.13 | $42.94 | $43.01 | $38.01 | 1,750,196 |
2016-07-15 | $43.16 | $43.20 | $42.93 | $43.07 | $38.06 | 2,039,959 |
2016-07-14 | $43.23 | $43.29 | $43.05 | $43.14 | $38.06 | 2,239,974 |
2016-07-13 | $42.99 | $43.19 | $42.99 | $43.18 | $38.10 | 3,714,504 |
2016-07-12 | $43.26 | $43.26 | $42.96 | $42.98 | $37.92 | 4,042,508 |
2016-07-11 | $43.24 | $43.26 | $43.02 | $43.19 | $38.11 | 3,206,952 |
2016-07-08 | $42.91 | $43.20 | $42.74 | $43.19 | $38.11 | 2,684,328 |
2016-07-07 | $43.04 | $43.04 | $42.62 | $42.71 | $37.68 | 2,138,137 |
2016-07-06 | $42.85 | $43.00 | $42.67 | $42.99 | $37.93 | 2,877,032 |
2016-07-05 | $42.70 | $42.97 | $42.68 | $42.90 | $37.85 | 2,457,709 |
2016-07-01 | $42.80 | $42.90 | $42.66 | $42.71 | $37.68 | 3,189,702 |
2016-06-30 | $41.93 | $42.79 | $41.87 | $42.78 | $37.74 | 6,447,251 |
2016-06-29 | $41.62 | $41.85 | $41.58 | $41.85 | $36.92 | 3,704,680 |
2016-06-28 | $41.15 | $41.37 | $40.97 | $41.36 | $36.49 | 4,127,288 |
2016-06-27 | $40.84 | $41.02 | $40.63 | $40.93 | $36.11 | 4,631,669 |
2016-06-24 | $40.68 | $41.45 | $40.64 | $40.99 | $36.16 | 4,655,777 |
2016-06-23 | $41.57 | $41.70 | $41.47 | $41.70 | $36.79 | 1,440,185 |
2016-06-22 | $41.48 | $41.54 | $41.35 | $41.37 | $36.50 | 1,816,625 |
2016-06-21 | $41.39 | $41.53 | $41.31 | $41.41 | $36.54 | 1,629,060 |
2016-06-20 | $41.35 | $41.51 | $41.26 | $41.33 | $36.46 | 1,925,689 |
2016-06-17 | $41.25 | $41.25 | $40.88 | $41.12 | $36.28 | 2,162,990 |
2016-06-16 | $40.92 | $41.27 | $40.85 | $41.24 | $36.39 | 2,298,280 |
2016-06-15 | $41.21 | $41.24 | $40.96 | $40.98 | $36.16 | 1,680,277 |
2016-06-14 | $41.07 | $41.25 | $40.96 | $41.25 | $36.32 | 1,635,249 |
2016-06-13 | $41.32 | $41.45 | $41.09 | $41.09 | $36.18 | 1,664,097 |
2016-06-10 | $41.36 | $41.46 | $41.23 | $41.37 | $36.43 | 1,413,272 |
2016-06-09 | $41.21 | $41.52 | $41.21 | $41.49 | $36.53 | 1,674,870 |
2016-06-08 | $41.00 | $41.27 | $41.00 | $41.26 | $36.33 | 1,546,422 |
2016-06-07 | $41.00 | $41.15 | $40.98 | $41.02 | $36.12 | 1,128,958 |
2016-06-06 | $40.99 | $41.08 | $40.83 | $40.98 | $36.08 | 1,625,201 |
2016-06-03 | $40.76 | $41.04 | $40.75 | $40.99 | $36.09 | 1,754,815 |
2016-06-02 | $40.75 | $40.76 | $40.51 | $40.75 | $35.88 | 1,401,676 |
2016-06-01 | $40.48 | $40.70 | $40.43 | $40.69 | $35.83 | 1,739,262 |
2016-05-31 | $40.60 | $40.63 | $40.35 | $40.54 | $35.70 | 2,276,245 |
2016-05-27 | $40.53 | $40.59 | $40.43 | $40.59 | $35.74 | 1,063,855 |
2016-05-26 | $40.40 | $40.50 | $40.27 | $40.48 | $35.64 | 1,551,035 |
2016-05-25 | $40.39 | $40.47 | $40.26 | $40.28 | $35.47 | 2,035,659 |
2016-05-24 | $40.09 | $40.39 | $40.01 | $40.35 | $35.53 | 1,906,190 |
2016-05-23 | $40.05 | $40.08 | $39.88 | $39.89 | $35.12 | 1,269,830 |
2016-05-20 | $40.12 | $40.18 | $39.94 | $40.05 | $35.26 | 1,263,128 |
2016-05-19 | $40.04 | $40.05 | $39.73 | $39.97 | $35.19 | 1,804,742 |
2016-05-18 | $40.34 | $40.37 | $39.82 | $40.04 | $35.25 | 2,026,033 |
2016-05-17 | $40.87 | $40.87 | $39.91 | $40.24 | $35.43 | 4,294,047 |
2016-05-16 | $40.55 | $40.89 | $40.51 | $40.85 | $35.97 | 2,264,084 |
2016-05-13 | $40.86 | $40.86 | $40.48 | $40.55 | $35.70 | 2,147,652 |
2016-05-12 | $40.82 | $41.00 | $40.71 | $40.97 | $36.01 | 2,530,245 |
2016-05-11 | $40.95 | $41.01 | $40.71 | $40.71 | $35.78 | 1,631,779 |
2016-05-10 | $40.75 | $41.02 | $40.66 | $41.02 | $36.05 | 2,247,980 |
2016-05-09 | $40.46 | $40.67 | $40.41 | $40.62 | $35.70 | 2,300,812 |
2016-05-06 | $40.27 | $40.46 | $40.10 | $40.46 | $35.56 | 2,233,608 |
2016-05-05 | $40.30 | $40.47 | $40.23 | $40.34 | $35.46 | 2,427,842 |
2016-05-04 | $40.08 | $40.34 | $39.99 | $40.30 | $35.42 | 2,043,556 |
2016-05-03 | $40.18 | $40.26 | $40.05 | $40.21 | $35.34 | 3,672,387 |
2016-05-02 | $40.04 | $40.35 | $39.91 | $40.35 | $35.47 | 2,791,412 |
2016-04-29 | $39.87 | $40.03 | $39.69 | $39.94 | $35.11 | 2,433,250 |
2016-04-28 | $39.90 | $40.23 | $39.86 | $39.98 | $35.14 | 3,226,926 |
2016-04-27 | $39.99 | $40.28 | $39.86 | $40.23 | $35.36 | 3,524,125 |
2016-04-26 | $40.04 | $40.12 | $39.87 | $39.97 | $35.13 | 1,901,159 |
2016-04-25 | $39.78 | $39.94 | $39.73 | $39.91 | $35.08 | 1,948,399 |
2016-04-22 | $39.71 | $39.89 | $39.66 | $39.89 | $35.06 | 2,335,233 |
2016-04-21 | $40.20 | $40.34 | $39.62 | $39.62 | $34.82 | 2,425,700 |
2016-04-20 | $40.60 | $40.60 | $40.24 | $40.24 | $35.37 | 2,253,190 |
2016-04-19 | $40.61 | $40.65 | $40.50 | $40.58 | $35.67 | 2,180,588 |
2016-04-18 | $40.28 | $40.56 | $40.22 | $40.56 | $35.65 | 3,567,022 |
2016-04-15 | $40.13 | $40.32 | $40.11 | $40.32 | $35.44 | 2,683,099 |
2016-04-14 | $40.31 | $40.34 | $40.19 | $40.23 | $35.30 | 1,317,501 |
2016-04-13 | $40.43 | $40.44 | $40.12 | $40.30 | $35.36 | 1,676,134 |
2016-04-12 | $40.03 | $40.32 | $40.01 | $40.31 | $35.37 | 4,127,302 |
2016-04-11 | $40.28 | $40.37 | $39.99 | $40.00 | $35.10 | 2,548,640 |
2016-04-08 | $40.19 | $40.30 | $40.07 | $40.18 | $35.26 | 2,168,851 |
2016-04-07 | $40.37 | $40.37 | $39.89 | $40.01 | $35.11 | 2,073,123 |
2016-04-06 | $40.10 | $40.38 | $40.03 | $40.37 | $35.42 | 2,352,304 |
2016-04-05 | $40.34 | $40.38 | $40.05 | $40.08 | $35.17 | 2,723,669 |
2016-04-04 | $40.76 | $40.76 | $40.40 | $40.48 | $35.52 | 2,033,739 |
2016-04-01 | $40.18 | $40.69 | $40.11 | $40.68 | $35.69 | 2,538,126 |
2016-03-31 | $40.40 | $40.41 | $40.25 | $40.33 | $35.39 | 1,901,489 |
2016-03-30 | $40.43 | $40.46 | $40.30 | $40.40 | $35.45 | 1,884,802 |
2016-03-29 | $39.88 | $40.30 | $39.87 | $40.30 | $35.36 | 2,464,162 |
2016-03-28 | $39.82 | $39.94 | $39.76 | $39.87 | $34.98 | 2,366,156 |
2016-03-24 | $39.70 | $39.76 | $39.57 | $39.76 | $34.89 | 2,191,245 |
2016-03-23 | $39.81 | $39.96 | $39.71 | $39.85 | $34.97 | 1,933,886 |
2016-03-22 | $39.80 | $39.93 | $39.72 | $39.82 | $34.94 | 1,387,858 |
2016-03-21 | $39.87 | $39.95 | $39.75 | $39.89 | $35.00 | 1,671,733 |
2016-03-18 | $39.97 | $40.01 | $39.81 | $39.89 | $35.00 | 2,294,095 |
2016-03-17 | $39.55 | $39.95 | $39.52 | $39.90 | $35.01 | 2,222,512 |
2016-03-16 | $39.26 | $39.61 | $39.17 | $39.55 | $34.70 | 2,914,932 |
2016-03-15 | $39.23 | $39.35 | $39.09 | $39.32 | $34.50 | 1,765,239 |
2016-03-14 | $39.47 | $39.47 | $39.28 | $39.37 | $34.48 | 2,017,618 |
2016-03-11 | $39.25 | $39.46 | $39.23 | $39.46 | $34.56 | 2,652,188 |
2016-03-10 | $39.05 | $39.22 | $38.68 | $39.01 | $34.17 | 3,196,974 |
2016-03-09 | $38.96 | $39.08 | $38.87 | $38.97 | $34.13 | 2,731,700 |
2016-03-08 | $38.85 | $39.01 | $38.68 | $38.86 | $34.04 | 2,235,280 |
2016-03-07 | $38.89 | $38.96 | $38.74 | $38.86 | $34.04 | 3,287,415 |
2016-03-04 | $38.80 | $38.99 | $38.64 | $38.94 | $34.11 | 2,712,458 |
2016-03-03 | $38.64 | $38.83 | $38.46 | $38.83 | $34.01 | 2,238,837 |
2016-03-02 | $38.60 | $38.68 | $38.36 | $38.68 | $33.88 | 4,256,833 |
2016-03-01 | $38.28 | $38.64 | $38.28 | $38.62 | $33.83 | 2,784,057 |
2016-02-29 | $38.36 | $38.55 | $38.11 | $38.12 | $33.39 | 2,575,983 |
2016-02-26 | $38.80 | $38.80 | $38.31 | $38.33 | $33.57 | 2,807,505 |
2016-02-25 | $38.34 | $38.72 | $38.27 | $38.72 | $33.91 | 3,840,435 |
2016-02-24 | $37.91 | $38.29 | $37.80 | $38.25 | $33.50 | 3,515,357 |
2016-02-23 | $38.20 | $38.27 | $38.07 | $38.14 | $33.40 | 2,177,506 |
2016-02-22 | $38.19 | $38.31 | $38.16 | $38.28 | $33.53 | 2,401,243 |
2016-02-19 | $37.84 | $38.03 | $37.67 | $37.97 | $33.26 | 3,498,030 |
2016-02-18 | $37.87 | $38.04 | $37.79 | $37.93 | $33.22 | 3,463,796 |
2016-02-17 | $37.71 | $37.94 | $37.67 | $37.86 | $33.16 | 3,245,397 |
2016-02-16 | $37.37 | $37.59 | $37.24 | $37.59 | $32.92 | 2,914,365 |
2016-02-12 | $36.86 | $37.16 | $36.82 | $37.16 | $32.55 | 5,334,883 |
2016-02-11 | $36.70 | $36.88 | $36.49 | $36.70 | $32.08 | 4,515,860 |
2016-02-10 | $37.22 | $37.44 | $37.09 | $37.12 | $32.45 | 3,784,599 |
2016-02-09 | $36.69 | $37.28 | $36.68 | $37.07 | $32.41 | 3,820,958 |
2016-02-08 | $36.99 | $37.03 | $36.53 | $36.91 | $32.27 | 4,096,366 |
2016-02-05 | $37.50 | $37.54 | $37.11 | $37.21 | $32.53 | 2,865,342 |
2016-02-04 | $37.48 | $37.74 | $37.42 | $37.59 | $32.86 | 3,899,749 |
2016-02-03 | $37.66 | $37.75 | $37.19 | $37.67 | $32.93 | 4,631,263 |
2016-02-02 | $37.69 | $37.69 | $37.40 | $37.47 | $32.76 | 2,865,819 |
2016-02-01 | $37.62 | $38.06 | $37.54 | $37.91 | $33.14 | 2,539,004 |
2016-01-29 | $37.14 | $37.82 | $37.14 | $37.82 | $33.06 | 2,952,689 |
2016-01-28 | $36.96 | $37.19 | $36.80 | $37.00 | $32.34 | 3,193,217 |
2016-01-27 | $36.92 | $37.29 | $36.63 | $36.83 | $32.20 | 4,057,817 |
2016-01-26 | $36.55 | $36.99 | $36.54 | $36.96 | $32.31 | 4,125,111 |
2016-01-25 | $36.78 | $36.84 | $36.45 | $36.51 | $31.92 | 11,630,408 |
2016-01-22 | $36.57 | $36.89 | $36.47 | $36.84 | $32.20 | 3,637,342 |
2016-01-21 | $36.24 | $36.48 | $35.99 | $36.22 | $31.66 | 3,465,891 |
2016-01-20 | $36.36 | $36.47 | $35.54 | $36.18 | $31.63 | 4,771,617 |
2016-01-19 | $36.75 | $36.89 | $36.50 | $36.76 | $32.13 | 4,587,869 |
2016-01-15 | $36.33 | $36.59 | $36.17 | $36.47 | $31.88 | 4,224,384 |
2016-01-14 | $36.74 | $37.26 | $36.64 | $37.06 | $32.33 | 4,074,645 |
2016-01-13 | $37.33 | $37.38 | $36.63 | $36.65 | $31.98 | 5,212,276 |
2016-01-12 | $37.28 | $37.29 | $36.87 | $37.21 | $32.47 | 3,154,711 |
2016-01-11 | $37.12 | $37.19 | $36.73 | $37.02 | $32.30 | 2,927,904 |
2016-01-08 | $37.51 | $37.55 | $36.90 | $36.94 | $32.23 | 3,099,013 |
2016-01-07 | $37.46 | $37.74 | $37.21 | $37.30 | $32.54 | 3,366,786 |
2016-01-06 | $37.89 | $38.07 | $37.77 | $37.93 | $33.09 | 2,618,895 |
2016-01-05 | $38.03 | $38.30 | $37.96 | $38.27 | $33.39 | 1,858,926 |
2016-01-04 | $38.08 | $38.10 | $37.65 | $37.96 | $33.12 | 2,992,812 |
2015-12-31 | $38.91 | $38.91 | $38.56 | $38.57 | $33.65 | 2,132,415 |
2015-12-30 | $39.19 | $39.20 | $38.95 | $39.00 | $34.03 | 1,619,374 |
2015-12-29 | $39.01 | $39.24 | $39.01 | $39.20 | $34.20 | 2,914,841 |
2015-12-28 | $38.69 | $38.89 | $38.62 | $38.89 | $33.93 | 11,823,795 |
2015-12-24 | $38.82 | $38.92 | $38.73 | $38.77 | $33.83 | 611,999 |
2015-12-23 | $38.61 | $38.86 | $38.57 | $38.86 | $33.90 | 2,041,874 |
2015-12-22 | $38.21 | $38.53 | $37.98 | $38.46 | $33.56 | 1,911,264 |
2015-12-21 | $37.93 | $38.15 | $37.81 | $38.09 | $33.23 | 1,950,012 |
2015-12-18 | $38.32 | $38.32 | $37.80 | $37.80 | $32.98 | 2,136,783 |
2015-12-17 | $38.86 | $38.87 | $38.45 | $38.46 | $33.56 | 2,608,484 |
2015-12-16 | $38.35 | $38.89 | $38.34 | $38.85 | $33.90 | 3,274,563 |
2015-12-15 | $38.17 | $38.32 | $38.01 | $38.22 | $33.35 | 1,655,578 |
2015-12-14 | $37.81 | $38.04 | $37.62 | $38.00 | $33.10 | 2,891,056 |
2015-12-11 | $37.96 | $38.10 | $37.68 | $37.75 | $32.88 | 2,343,037 |
2015-12-10 | $38.39 | $38.47 | $38.19 | $38.25 | $33.31 | 1,972,130 |
2015-12-09 | $38.55 | $38.87 | $38.16 | $38.34 | $33.39 | 2,082,408 |
2015-12-08 | $38.56 | $38.77 | $38.45 | $38.66 | $33.67 | 1,218,849 |
2015-12-07 | $38.84 | $38.87 | $38.63 | $38.80 | $33.79 | 2,021,414 |
2015-12-04 | $38.23 | $38.91 | $38.23 | $38.89 | $33.87 | 1,526,919 |
2015-12-03 | $38.63 | $38.64 | $37.99 | $38.09 | $33.17 | 1,802,041 |
2015-12-02 | $39.01 | $39.01 | $38.55 | $38.58 | $33.60 | 1,844,179 |
2015-12-01 | $38.68 | $39.05 | $38.68 | $39.01 | $33.97 | 1,009,350 |
2015-11-30 | $38.94 | $38.96 | $38.68 | $38.70 | $33.70 | 1,379,117 |
2015-11-27 | $38.74 | $38.91 | $38.73 | $38.86 | $33.84 | 485,030 |
2015-11-25 | $38.72 | $38.80 | $38.67 | $38.73 | $33.73 | 1,063,303 |
2015-11-24 | $38.63 | $38.75 | $38.42 | $38.67 | $33.68 | 864,078 |
2015-11-23 | $38.81 | $38.91 | $38.69 | $38.78 | $33.77 | 756,645 |
2015-11-20 | $38.78 | $38.93 | $38.68 | $38.75 | $33.75 | 1,113,360 |
2015-11-19 | $38.54 | $38.69 | $38.54 | $38.65 | $33.66 | 1,489,057 |
2015-11-18 | $38.10 | $38.56 | $37.96 | $38.54 | $33.57 | 1,601,148 |
2015-11-17 | $38.02 | $38.19 | $37.93 | $38.02 | $33.11 | 2,264,807 |
2015-11-16 | $37.36 | $37.97 | $37.36 | $37.95 | $33.05 | 1,755,856 |
2015-11-13 | $37.64 | $37.75 | $37.37 | $37.39 | $32.56 | 1,705,259 |
2015-11-12 | $38.09 | $38.12 | $37.75 | $37.76 | $32.83 | 1,653,686 |
2015-11-11 | $38.26 | $38.37 | $38.20 | $38.24 | $33.24 | 841,081 |
2015-11-10 | $37.96 | $38.20 | $37.96 | $38.17 | $33.18 | 798,625 |
2015-11-09 | $38.15 | $38.22 | $37.84 | $38.04 | $33.07 | 1,546,102 |
2015-11-06 | $38.46 | $38.46 | $38.06 | $38.26 | $33.26 | 1,500,611 |
2015-11-05 | $38.46 | $38.59 | $38.38 | $38.56 | $33.52 | 1,345,317 |
2015-11-04 | $38.65 | $38.66 | $38.41 | $38.48 | $33.45 | 1,146,770 |
2015-11-03 | $38.66 | $38.79 | $38.46 | $38.56 | $33.52 | 1,226,289 |
2015-11-02 | $38.45 | $38.81 | $38.41 | $38.81 | $33.74 | 1,256,841 |
2015-10-30 | $38.63 | $38.63 | $38.34 | $38.36 | $33.35 | 1,786,401 |
2015-10-29 | $38.47 | $38.68 | $38.40 | $38.63 | $33.58 | 1,428,925 |
2015-10-28 | $38.26 | $38.59 | $38.12 | $38.59 | $33.55 | 1,703,653 |
2015-10-27 | $38.23 | $38.33 | $38.18 | $38.32 | $33.31 | 804,232 |
2015-10-26 | $38.37 | $38.44 | $38.31 | $38.34 | $33.33 | 1,069,680 |
2015-10-23 | $38.55 | $38.59 | $38.23 | $38.42 | $33.40 | 1,242,982 |
2015-10-22 | $37.97 | $38.51 | $37.90 | $38.48 | $33.45 | 1,769,982 |
2015-10-21 | $37.82 | $37.98 | $37.70 | $37.72 | $32.79 | 1,180,069 |
2015-10-20 | $37.64 | $37.78 | $37.63 | $37.73 | $32.80 | 833,213 |
2015-10-19 | $37.56 | $37.69 | $37.46 | $37.69 | $32.77 | 793,199 |
2015-10-16 | $37.40 | $37.56 | $37.36 | $37.55 | $32.64 | 1,285,031 |
2015-10-15 | $37.03 | $37.35 | $36.95 | $37.35 | $32.47 | 1,502,518 |
2015-10-14 | $37.26 | $37.37 | $36.92 | $36.93 | $32.04 | 1,459,567 |
2015-10-13 | $37.52 | $37.54 | $37.26 | $37.28 | $32.35 | 914,599 |
2015-10-12 | $37.44 | $37.58 | $37.38 | $37.54 | $32.57 | 951,690 |
2015-10-09 | $37.49 | $37.53 | $37.32 | $37.44 | $32.49 | 1,207,869 |
2015-10-08 | $37.05 | $37.46 | $36.90 | $37.45 | $32.50 | 1,908,749 |
2015-10-07 | $36.85 | $37.03 | $36.74 | $37.00 | $32.11 | 1,608,493 |
2015-10-06 | $36.88 | $36.89 | $36.63 | $36.66 | $31.81 | 1,098,754 |
2015-10-05 | $36.53 | $36.93 | $36.52 | $36.92 | $32.04 | 2,341,815 |
2015-10-02 | $35.57 | $36.28 | $35.44 | $36.28 | $31.48 | 2,467,431 |
2015-10-01 | $35.99 | $36.05 | $35.57 | $35.91 | $31.16 | 1,344,013 |
2015-09-30 | $35.90 | $36.02 | $35.64 | $35.94 | $31.19 | 2,112,753 |
2015-09-29 | $35.44 | $35.63 | $35.37 | $35.59 | $30.88 | 2,330,607 |
2015-09-28 | $35.91 | $35.93 | $35.36 | $35.41 | $30.73 | 1,922,241 |
2015-09-25 | $36.16 | $36.38 | $35.92 | $36.07 | $31.30 | 1,742,934 |
2015-09-24 | $35.89 | $35.97 | $35.62 | $35.92 | $31.17 | 1,557,753 |
2015-09-23 | $35.96 | $36.07 | $35.82 | $36.02 | $31.26 | 974,963 |
2015-09-22 | $35.97 | $36.07 | $35.79 | $35.95 | $31.19 | 1,804,157 |
2015-09-21 | $36.28 | $36.53 | $36.18 | $36.38 | $31.57 | 1,481,066 |
2015-09-18 | $36.08 | $36.47 | $36.02 | $36.07 | $31.30 | 1,717,975 |
2015-09-17 | $36.55 | $37.07 | $36.48 | $36.53 | $31.70 | 2,383,736 |
2015-09-16 | $36.30 | $36.63 | $36.28 | $36.59 | $31.75 | 1,263,744 |
2015-09-15 | $35.98 | $36.37 | $35.88 | $36.28 | $31.48 | 1,173,892 |
2015-09-14 | $36.08 | $36.08 | $35.88 | $35.98 | $31.16 | 1,111,332 |
2015-09-11 | $35.75 | $36.09 | $35.65 | $36.08 | $31.25 | 1,423,722 |
2015-09-10 | $35.63 | $36.07 | $35.59 | $35.81 | $31.01 | 2,863,707 |
2015-09-09 | $36.40 | $36.53 | $35.62 | $35.68 | $30.90 | 2,652,616 |
2015-09-08 | $35.96 | $36.23 | $35.77 | $36.21 | $31.36 | 1,865,581 |
2015-09-04 | $35.59 | $35.63 | $35.24 | $35.42 | $30.68 | 2,416,497 |
2015-09-03 | $35.92 | $36.22 | $35.86 | $35.98 | $31.16 | 2,695,929 |
2015-09-02 | $35.67 | $35.83 | $35.40 | $35.83 | $31.03 | 2,253,619 |
2015-09-01 | $35.60 | $35.73 | $35.10 | $35.25 | $30.53 | 3,784,525 |
2015-08-31 | $36.40 | $36.41 | $36.15 | $36.16 | $31.32 | 2,481,196 |
2015-08-28 | $36.43 | $36.58 | $36.33 | $36.50 | $31.61 | 1,088,561 |
2015-08-27 | $36.34 | $36.69 | $36.00 | $36.64 | $31.73 | 2,951,341 |
2015-08-26 | $35.73 | $36.00 | $35.04 | $35.98 | $31.16 | 3,525,417 |
2015-08-25 | $36.33 | $36.33 | $34.31 | $34.31 | $29.72 | 4,195,719 |
2015-08-24 | $35.28 | $36.40 | $20.00 | $34.95 | $30.27 | 8,115,617 |
2015-08-21 | $37.53 | $37.67 | $36.90 | $36.90 | $31.96 | 5,287,053 |
2015-08-20 | $38.18 | $38.23 | $37.84 | $37.84 | $32.77 | 1,794,738 |
2015-08-19 | $38.49 | $38.69 | $38.25 | $38.41 | $33.27 | 1,235,232 |
2015-08-18 | $38.62 | $38.72 | $38.61 | $38.68 | $33.50 | 656,741 |
2015-08-17 | $38.40 | $38.68 | $38.29 | $38.67 | $33.49 | 1,321,081 |
2015-08-14 | $38.26 | $38.55 | $38.24 | $38.54 | $33.38 | 1,073,416 |
2015-08-13 | $38.29 | $38.52 | $38.21 | $38.39 | $33.19 | 1,305,274 |
2015-08-12 | $38.12 | $38.37 | $37.86 | $38.32 | $33.13 | 1,649,934 |
2015-08-11 | $38.21 | $38.40 | $38.21 | $38.35 | $33.15 | 2,129,459 |
2015-08-10 | $38.30 | $38.50 | $38.30 | $38.49 | $33.27 | 1,803,595 |
2015-08-07 | $38.09 | $38.16 | $37.94 | $38.14 | $32.97 | 1,021,338 |
2015-08-06 | $38.37 | $38.39 | $38.02 | $38.17 | $33.00 | 827,333 |
2015-08-05 | $38.33 | $38.42 | $38.27 | $38.37 | $33.17 | 873,181 |
2015-08-04 | $38.20 | $38.30 | $38.11 | $38.15 | $32.98 | 1,157,162 |
2015-08-03 | $38.05 | $38.23 | $38.00 | $38.23 | $33.05 | 2,557,923 |
2015-07-31 | $38.23 | $38.27 | $38.10 | $38.14 | $32.97 | 632,187 |
2015-07-30 | $37.90 | $38.15 | $37.85 | $38.13 | $32.96 | 846,146 |
2015-07-29 | $37.72 | $38.05 | $37.72 | $38.03 | $32.87 | 798,442 |
2015-07-28 | $37.57 | $37.74 | $37.41 | $37.74 | $32.62 | 954,711 |
2015-07-27 | $37.34 | $37.45 | $37.29 | $37.39 | $32.32 | 688,399 |
2015-07-24 | $37.67 | $37.73 | $37.47 | $37.47 | $32.39 | 2,638,060 |
2015-07-23 | $37.90 | $37.90 | $37.61 | $37.67 | $32.56 | 748,621 |
2015-07-22 | $37.71 | $37.91 | $37.71 | $37.88 | $32.75 | 630,751 |
2015-07-21 | $37.94 | $37.96 | $37.70 | $37.79 | $32.67 | 907,649 |
2015-07-20 | $37.86 | $38.02 | $37.86 | $37.97 | $32.82 | 544,502 |
2015-07-17 | $38.01 | $38.01 | $37.85 | $37.91 | $32.77 | 407,126 |
2015-07-16 | $37.94 | $38.07 | $37.87 | $38.07 | $32.91 | 1,070,298 |
2015-07-15 | $37.79 | $37.88 | $37.71 | $37.81 | $32.68 | 845,669 |
2015-07-14 | $37.77 | $37.91 | $37.75 | $37.89 | $32.69 | 588,183 |
2015-07-13 | $37.68 | $37.83 | $37.67 | $37.81 | $32.62 | 765,996 |
2015-07-10 | $37.47 | $37.59 | $37.41 | $37.51 | $32.36 | 851,886 |
2015-07-09 | $37.39 | $37.46 | $37.12 | $37.16 | $32.06 | 684,638 |
2015-07-08 | $37.30 | $37.46 | $37.05 | $37.05 | $31.97 | 1,597,828 |
2015-07-07 | $37.13 | $37.56 | $36.94 | $37.56 | $32.41 | 2,115,800 |
2015-07-06 | $36.86 | $37.19 | $36.86 | $37.08 | $31.99 | 1,306,009 |
2015-07-02 | $37.19 | $37.31 | $37.05 | $37.13 | $32.04 | 975,537 |
2015-07-01 | $37.04 | $37.20 | $36.98 | $37.20 | $32.10 | 1,153,425 |
2015-06-30 | $36.85 | $36.87 | $36.57 | $36.64 | $31.61 | 1,186,697 |
2015-06-29 | $36.97 | $37.15 | $36.56 | $36.56 | $31.55 | 1,612,363 |
2015-06-26 | $37.12 | $37.33 | $37.12 | $37.29 | $32.17 | 1,048,565 |
2015-06-25 | $37.28 | $37.31 | $37.09 | $37.09 | $32.00 | 906,568 |
Invesco S&P 500 Low Volatility ETF (SPLV) News Headlines
Recent Invesco S&P 500 Low Volatility ETF (SPLV) News
Similar Companies to Invesco S&P 500 Low Volatility ETF (SPLV) 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 | -- | -- | -- |