SPDR Homebuilders ETF (XHB) Exchange: NYSE ARCA
Data as of May 2, 2025
$90.85 ($1.82) 2.04%
SPDR Homebuilders ETF - Daily Information
Click for more stock information on SPDR Homebuilders ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $89.38 |
Previous Close | $90.85 |
High | $91.28 |
Low | $89.29 |
Adjusted Open | $89.38 |
Previous Adjusted Close | $90.85 |
Adjusted High | $91.28 |
Adjusted Low | $89.29 |
About SPDR Homebuilders ETF (XHB)
In seeking to track the performance of the S&P Homebuilders Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the homebuilders segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The homebuilders segment of the S&P TMI comprises the Homebuilding sub-industry. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Homebuilding sub-industry that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. If there are fewer than 35 stocks, stocks from the Building Products, Home Furnishings, Home Improvement Retail, Homefurnishing Retail, or Household Appliances sub-industries that meet the market capitalization and liquidity thresholds are included in order of their float-adjusted market capitalization. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 35 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Homebuilders ETF (XHB)
Historical Stock Data for SPDR Homebuilders ETF (XHB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $89.38 | $91.28 | $89.29 | $90.85 | $90.85 | 1,632,653 |
2025-04-16 | $90.93 | $91.51 | $88.20 | $89.03 | $89.03 | 1,598,535 |
2025-04-15 | $91.77 | $92.89 | $90.71 | $91.10 | $91.10 | 998,655 |
2025-04-14 | $92.77 | $92.94 | $90.50 | $91.81 | $91.81 | 3,162,935 |
2025-04-11 | $89.64 | $91.57 | $87.60 | $91.27 | $91.27 | 2,047,884 |
2025-04-10 | $91.48 | $91.92 | $87.43 | $90.34 | $90.34 | 1,609,900 |
2025-04-09 | $85.76 | $94.57 | $84.48 | $93.52 | $93.52 | 3,346,274 |
2025-04-08 | $92.04 | $92.39 | $85.50 | $86.79 | $86.79 | 1,585,035 |
2025-04-07 | $89.71 | $95.26 | $88.85 | $89.99 | $89.99 | 3,243,698 |
2025-04-04 | $89.22 | $95.28 | $89.06 | $92.87 | $92.87 | 5,925,613 |
2025-04-03 | $94.66 | $94.88 | $91.15 | $91.82 | $91.82 | 4,306,151 |
2025-04-02 | $96.07 | $99.04 | $95.83 | $98.82 | $98.82 | 1,479,945 |
2025-04-01 | $96.60 | $97.67 | $95.67 | $97.20 | $97.20 | 1,066,488 |
2025-03-31 | $95.05 | $97.57 | $94.19 | $96.90 | $96.90 | 1,589,871 |
2025-03-28 | $98.75 | $98.85 | $95.88 | $96.10 | $96.10 | 2,053,918 |
2025-03-27 | $98.75 | $99.91 | $98.28 | $98.78 | $98.78 | 1,307,092 |
2025-03-26 | $99.67 | $100.44 | $98.52 | $99.04 | $99.04 | 1,248,782 |
2025-03-25 | $99.29 | $100.66 | $98.72 | $99.61 | $99.61 | 1,792,679 |
2025-03-24 | $98.34 | $100.30 | $98.19 | $100.19 | $100.19 | 2,900,580 |
2025-03-21 | $97.10 | $97.77 | $96.04 | $97.42 | $97.12 | 3,438,827 |
2025-03-20 | $98.65 | $100.53 | $98.30 | $98.82 | $98.51 | 2,313,052 |
2025-03-19 | $97.75 | $99.82 | $97.29 | $99.18 | $98.87 | 2,469,294 |
2025-03-18 | $97.94 | $98.47 | $97.37 | $97.83 | $97.83 | 1,505,191 |
2025-03-17 | $97.13 | $98.70 | $97.05 | $98.38 | $98.38 | 1,420,585 |
2025-03-14 | $96.64 | $97.61 | $95.87 | $97.51 | $97.51 | 2,024,913 |
2025-03-13 | $98.12 | $98.13 | $95.18 | $95.53 | $95.53 | 2,678,419 |
2025-03-12 | $99.47 | $100.00 | $97.33 | $98.01 | $98.01 | 1,931,780 |
2025-03-11 | $101.12 | $101.67 | $98.20 | $98.75 | $98.75 | 2,414,567 |
2025-03-10 | $100.97 | $103.73 | $100.97 | $101.23 | $101.23 | 2,504,307 |
2025-03-07 | $101.15 | $102.43 | $99.95 | $101.88 | $101.88 | 2,102,458 |
2025-03-06 | $99.90 | $102.04 | $99.50 | $101.48 | $101.48 | 2,688,951 |
2025-03-05 | $98.75 | $100.84 | $98.43 | $100.64 | $100.64 | 2,684,716 |
2025-03-04 | $97.82 | $99.84 | $96.51 | $98.19 | $98.19 | 4,075,093 |
2025-03-03 | $101.70 | $102.14 | $98.45 | $98.99 | $98.99 | 2,878,539 |
2025-02-28 | $100.83 | $101.60 | $100.07 | $101.39 | $101.39 | 1,995,773 |
2025-02-27 | $102.35 | $102.98 | $100.68 | $100.72 | $100.72 | 3,104,035 |
2025-02-26 | $103.83 | $103.96 | $102.25 | $102.37 | $102.37 | 1,674,302 |
2025-02-25 | $101.06 | $104.02 | $101.02 | $103.34 | $103.34 | 3,273,881 |
2025-02-24 | $101.52 | $101.60 | $99.99 | $100.58 | $100.58 | 4,751,894 |
2025-02-21 | $105.18 | $105.39 | $100.52 | $101.11 | $101.11 | 2,565,456 |
2025-02-20 | $103.63 | $104.22 | $103.07 | $103.97 | $103.97 | 1,609,415 |
2025-02-19 | $103.80 | $104.44 | $102.94 | $104.11 | $104.11 | 2,401,209 |
2025-02-18 | $106.28 | $106.28 | $104.70 | $105.48 | $105.48 | 1,458,771 |
2025-02-14 | $106.69 | $108.07 | $106.38 | $106.70 | $106.70 | 1,554,813 |
2025-02-13 | $105.76 | $106.12 | $104.98 | $105.99 | $105.99 | 1,973,407 |
2025-02-12 | $103.97 | $104.94 | $103.27 | $104.89 | $104.89 | 3,300,559 |
2025-02-11 | $105.42 | $106.93 | $105.42 | $106.45 | $106.45 | 1,430,475 |
2025-02-10 | $105.82 | $106.27 | $105.28 | $106.11 | $106.11 | 1,731,515 |
2025-02-07 | $107.58 | $107.72 | $104.42 | $104.89 | $104.89 | 3,188,946 |
2025-02-06 | $108.05 | $108.64 | $106.86 | $107.55 | $107.55 | 1,929,892 |
2025-02-05 | $108.36 | $108.48 | $106.89 | $107.65 | $107.65 | 2,411,204 |
2025-02-04 | $105.71 | $107.11 | $105.43 | $106.51 | $106.51 | 1,458,586 |
2025-02-03 | $106.06 | $106.75 | $104.31 | $105.69 | $105.69 | 3,042,447 |
2025-01-31 | $110.48 | $110.61 | $108.29 | $108.40 | $108.40 | 2,152,493 |
2025-01-30 | $109.72 | $111.86 | $109.01 | $110.93 | $110.93 | 1,730,025 |
2025-01-29 | $110.45 | $110.97 | $108.32 | $108.73 | $108.73 | 2,860,239 |
2025-01-28 | $112.49 | $112.49 | $110.47 | $110.60 | $110.60 | 1,950,400 |
2025-01-27 | $110.45 | $113.46 | $110.45 | $112.45 | $112.45 | 2,777,129 |
2025-01-24 | $111.98 | $111.99 | $110.82 | $111.17 | $111.17 | 1,209,777 |
2025-01-23 | $111.14 | $112.41 | $110.68 | $111.91 | $111.91 | 1,020,519 |
2025-01-22 | $111.36 | $111.76 | $110.76 | $111.53 | $111.53 | 1,304,611 |
2025-01-21 | $112.10 | $113.17 | $111.23 | $111.54 | $111.54 | 2,190,825 |
2025-01-17 | $111.45 | $111.97 | $110.19 | $110.67 | $110.67 | 3,050,194 |
2025-01-16 | $109.15 | $110.30 | $108.33 | $110.21 | $110.21 | 1,639,913 |
2025-01-15 | $111.03 | $111.39 | $109.03 | $109.38 | $109.38 | 3,917,864 |
2025-01-14 | $106.12 | $107.05 | $105.46 | $106.94 | $106.94 | 2,704,460 |
2025-01-13 | $101.92 | $103.93 | $101.49 | $103.88 | $103.88 | 2,275,329 |
2025-01-10 | $103.74 | $103.74 | $102.25 | $102.38 | $102.38 | 1,975,760 |
2025-01-08 | $102.99 | $104.53 | $102.12 | $104.44 | $104.44 | 2,644,231 |
2025-01-07 | $104.83 | $105.03 | $102.90 | $103.26 | $103.26 | 1,981,172 |
2025-01-06 | $105.42 | $106.77 | $104.41 | $104.68 | $104.68 | 2,114,042 |
2025-01-03 | $104.07 | $105.09 | $103.48 | $104.77 | $104.77 | 2,088,501 |
2025-01-02 | $105.47 | $106.19 | $103.02 | $103.48 | $103.48 | 2,258,023 |
2024-12-31 | $104.93 | $105.49 | $104.30 | $104.50 | $104.50 | 1,543,560 |
2024-12-30 | $104.37 | $104.96 | $102.96 | $104.50 | $104.50 | 1,549,314 |
2024-12-27 | $105.64 | $106.43 | $104.43 | $104.96 | $104.96 | 1,153,342 |
2024-12-26 | $105.47 | $106.51 | $105.17 | $106.24 | $106.24 | 1,182,847 |
2024-12-24 | $105.64 | $106.41 | $105.11 | $106.33 | $106.33 | 778,797 |
2024-12-23 | $105.44 | $105.87 | $104.69 | $105.77 | $105.77 | 1,461,294 |
2024-12-20 | $104.47 | $106.79 | $104.19 | $105.99 | $105.81 | 2,256,750 |
2024-12-19 | $106.23 | $107.24 | $104.48 | $104.65 | $104.47 | 3,946,120 |
2024-12-18 | $112.47 | $112.78 | $106.95 | $106.99 | $106.81 | 3,500,662 |
2024-12-17 | $112.78 | $113.59 | $111.71 | $111.93 | $111.74 | 1,561,527 |
2024-12-16 | $114.30 | $115.19 | $113.16 | $113.28 | $113.09 | 1,851,963 |
2024-12-13 | $115.79 | $115.90 | $113.73 | $114.38 | $114.19 | 1,503,244 |
2024-12-12 | $116.93 | $117.11 | $115.95 | $116.14 | $115.94 | 1,744,173 |
2024-12-11 | $118.74 | $119.00 | $117.18 | $117.25 | $117.05 | 1,612,887 |
2024-12-10 | $118.54 | $118.76 | $116.60 | $117.53 | $117.33 | 1,988,571 |
2024-12-09 | $120.06 | $120.65 | $119.37 | $119.94 | $119.74 | 1,771,544 |
2024-12-06 | $120.35 | $120.78 | $118.60 | $119.09 | $118.89 | 1,302,117 |
2024-12-05 | $120.57 | $120.75 | $118.62 | $118.71 | $118.51 | 1,529,641 |
2024-12-04 | $121.57 | $121.89 | $120.04 | $120.50 | $120.30 | 1,167,365 |
2024-12-03 | $122.91 | $123.35 | $121.49 | $122.28 | $122.07 | 978,573 |
2024-12-02 | $122.60 | $123.17 | $121.50 | $122.54 | $122.33 | 1,267,943 |
2024-11-29 | $123.45 | $124.45 | $122.74 | $122.89 | $122.89 | 752,158 |
2024-11-27 | $123.66 | $124.39 | $122.33 | $122.57 | $122.57 | 854,108 |
2024-11-26 | $124.23 | $124.23 | $121.82 | $122.77 | $122.77 | 1,575,079 |
2024-11-25 | $121.62 | $126.09 | $121.57 | $125.16 | $125.16 | 4,413,908 |
2024-11-22 | $118.80 | $120.05 | $118.63 | $119.94 | $119.94 | 1,995,446 |
2024-11-21 | $117.18 | $118.85 | $116.81 | $117.91 | $117.91 | 1,023,734 |
2024-11-20 | $116.30 | $116.73 | $115.51 | $116.55 | $116.55 | 1,150,510 |
2024-11-19 | $114.62 | $115.71 | $113.69 | $115.40 | $115.40 | 986,021 |
2024-11-18 | $115.40 | $116.39 | $114.88 | $115.46 | $115.46 | 1,114,084 |
2024-11-15 | $116.20 | $116.61 | $115.33 | $115.68 | $115.68 | 1,488,207 |
2024-11-14 | $116.73 | $118.06 | $116.36 | $116.72 | $116.72 | 1,317,289 |
2024-11-13 | $117.83 | $118.21 | $116.20 | $116.45 | $116.45 | 2,040,993 |
2024-11-12 | $118.66 | $119.11 | $116.11 | $116.16 | $116.16 | 2,302,278 |
2024-11-11 | $119.70 | $120.26 | $119.02 | $119.26 | $119.26 | 1,279,012 |
2024-11-08 | $118.15 | $119.50 | $117.96 | $118.75 | $118.75 | 1,073,639 |
2024-11-07 | $117.57 | $119.22 | $117.34 | $118.18 | $118.18 | 2,216,711 |
2024-11-06 | $116.19 | $117.87 | $114.45 | $117.48 | $117.48 | 5,702,317 |
2024-11-05 | $115.50 | $118.62 | $115.26 | $118.61 | $118.61 | 1,822,051 |
2024-11-04 | $115.01 | $117.90 | $114.91 | $115.83 | $115.83 | 1,869,849 |
2024-11-01 | $115.46 | $116.60 | $114.45 | $114.60 | $114.60 | 1,553,509 |
2024-10-31 | $114.16 | $115.19 | $113.75 | $114.21 | $114.21 | 1,786,059 |
2024-10-30 | $114.49 | $116.51 | $114.04 | $115.03 | $115.03 | 2,206,551 |
2024-10-29 | $113.82 | $115.29 | $111.95 | $115.27 | $115.27 | 3,742,100 |
2024-10-28 | $117.64 | $119.01 | $117.37 | $117.76 | $117.76 | 1,423,652 |
2024-10-25 | $118.76 | $119.24 | $116.44 | $116.54 | $116.54 | 2,130,511 |
2024-10-24 | $118.15 | $118.78 | $117.34 | $118.16 | $118.16 | 1,639,268 |
2024-10-23 | $118.05 | $119.28 | $117.13 | $117.88 | $117.88 | 2,571,019 |
2024-10-22 | $120.20 | $120.40 | $118.32 | $118.43 | $118.43 | 2,867,125 |
2024-10-21 | $125.23 | $125.33 | $121.36 | $121.61 | $121.61 | 3,380,572 |
2024-10-18 | $125.13 | $126.07 | $124.45 | $125.54 | $125.54 | 1,502,844 |
2024-10-17 | $125.42 | $125.72 | $123.88 | $124.37 | $124.37 | 1,388,970 |
2024-10-16 | $124.76 | $125.98 | $124.46 | $125.25 | $125.25 | 1,178,636 |
2024-10-15 | $124.10 | $125.51 | $123.71 | $123.80 | $123.80 | 1,477,364 |
2024-10-14 | $121.55 | $123.80 | $121.10 | $123.67 | $123.67 | 1,173,180 |
2024-10-11 | $119.80 | $121.86 | $119.80 | $121.30 | $121.30 | 1,202,410 |
2024-10-10 | $120.44 | $121.31 | $119.82 | $120.33 | $120.33 | 1,559,335 |
2024-10-09 | $122.53 | $122.81 | $121.70 | $122.29 | $122.29 | 1,443,349 |
2024-10-08 | $121.94 | $123.13 | $120.98 | $122.05 | $122.05 | 1,527,836 |
2024-10-07 | $120.31 | $121.47 | $119.05 | $121.33 | $121.33 | 1,972,556 |
2024-10-04 | $123.57 | $124.00 | $119.67 | $121.34 | $121.34 | 3,884,236 |
2024-10-03 | $122.75 | $123.60 | $121.62 | $122.96 | $122.96 | 1,246,681 |
2024-10-02 | $123.24 | $124.15 | $121.93 | $123.37 | $123.37 | 1,112,475 |
2024-10-01 | $124.51 | $125.11 | $122.54 | $124.31 | $124.31 | 1,752,320 |
2024-09-30 | $123.73 | $124.70 | $122.91 | $124.56 | $124.56 | 1,166,998 |
2024-09-27 | $123.83 | $125.48 | $123.14 | $124.27 | $124.27 | 2,694,252 |
2024-09-26 | $122.98 | $123.57 | $121.92 | $122.44 | $122.44 | 1,343,941 |
2024-09-25 | $122.63 | $122.70 | $121.12 | $121.35 | $121.35 | 1,633,818 |
2024-09-24 | $123.43 | $124.17 | $122.48 | $123.21 | $123.21 | 1,677,326 |
2024-09-23 | $123.29 | $124.26 | $122.16 | $123.36 | $123.36 | 1,485,557 |
2024-09-20 | $123.34 | $123.87 | $121.99 | $122.23 | $122.10 | 2,911,147 |
2024-09-19 | $125.01 | $125.20 | $122.56 | $124.99 | $124.86 | 2,488,064 |
2024-09-18 | $122.10 | $124.84 | $120.51 | $121.64 | $121.52 | 2,413,474 |
2024-09-17 | $121.50 | $122.37 | $120.30 | $121.87 | $121.75 | 1,804,778 |
2024-09-16 | $120.30 | $121.14 | $118.77 | $120.46 | $120.34 | 1,600,548 |
2024-09-13 | $117.44 | $120.07 | $117.38 | $119.53 | $119.41 | 2,240,577 |
2024-09-12 | $113.68 | $116.15 | $113.30 | $115.71 | $115.59 | 1,702,108 |
2024-09-11 | $112.68 | $113.39 | $109.78 | $113.25 | $113.13 | 1,827,391 |
2024-09-10 | $113.14 | $113.46 | $111.77 | $113.02 | $112.90 | 1,261,653 |
2024-09-09 | $112.77 | $113.81 | $111.94 | $112.44 | $112.32 | 1,430,854 |
2024-09-06 | $112.35 | $114.73 | $112.02 | $112.22 | $112.11 | 2,289,974 |
2024-09-05 | $112.87 | $113.56 | $111.66 | $112.11 | $112.00 | 925,325 |
2024-09-04 | $113.04 | $113.61 | $111.48 | $112.97 | $112.85 | 1,600,970 |
2024-09-03 | $116.95 | $117.96 | $112.81 | $113.40 | $113.28 | 2,199,424 |
2024-08-30 | $116.87 | $117.52 | $115.08 | $117.39 | $117.39 | 1,650,528 |
2024-08-29 | $116.94 | $117.28 | $115.10 | $115.90 | $115.90 | 1,424,378 |
2024-08-28 | $116.42 | $117.08 | $115.51 | $116.04 | $116.04 | 1,477,013 |
2024-08-27 | $117.04 | $117.41 | $116.15 | $116.89 | $116.89 | 1,507,545 |
2024-08-26 | $120.15 | $120.32 | $118.02 | $118.09 | $118.09 | 1,849,522 |
2024-08-23 | $115.33 | $119.35 | $115.00 | $119.22 | $119.22 | 2,520,797 |
2024-08-22 | $114.66 | $115.20 | $113.59 | $114.32 | $114.32 | 1,029,189 |
2024-08-21 | $112.73 | $114.98 | $112.57 | $114.79 | $114.79 | 1,972,219 |
2024-08-20 | $112.30 | $113.13 | $111.18 | $111.56 | $111.56 | 932,155 |
2024-08-19 | $110.84 | $112.42 | $110.51 | $112.30 | $112.30 | 1,474,923 |
2024-08-16 | $110.50 | $112.12 | $109.95 | $110.17 | $110.17 | 1,111,685 |
2024-08-15 | $111.15 | $111.72 | $109.43 | $110.97 | $110.97 | 1,760,983 |
2024-08-14 | $110.08 | $110.56 | $108.52 | $109.02 | $109.02 | 1,080,978 |
2024-08-13 | $108.16 | $109.75 | $107.65 | $109.43 | $109.43 | 1,656,576 |
2024-08-12 | $108.11 | $108.13 | $106.39 | $107.15 | $107.15 | 1,034,981 |
2024-08-09 | $108.01 | $108.63 | $106.96 | $107.98 | $107.98 | 1,235,486 |
2024-08-08 | $106.73 | $108.02 | $105.82 | $107.58 | $107.58 | 1,509,109 |
2024-08-07 | $110.49 | $111.32 | $105.56 | $105.65 | $105.65 | 2,779,533 |
2024-08-06 | $107.21 | $110.52 | $105.67 | $108.51 | $108.51 | 2,568,714 |
2024-08-05 | $105.28 | $109.66 | $104.17 | $107.85 | $107.85 | 3,945,215 |
2024-08-02 | $110.80 | $112.15 | $109.11 | $111.25 | $111.25 | 3,484,113 |
2024-08-01 | $118.56 | $119.30 | $113.20 | $114.38 | $114.38 | 4,097,757 |
2024-07-31 | $119.32 | $121.23 | $117.44 | $118.19 | $118.19 | 3,033,924 |
2024-07-30 | $118.02 | $119.05 | $116.86 | $118.17 | $118.17 | 2,021,697 |
2024-07-29 | $117.43 | $117.86 | $116.12 | $117.39 | $117.39 | 2,157,605 |
2024-07-26 | $115.27 | $118.25 | $115.11 | $116.89 | $116.89 | 3,241,025 |
2024-07-25 | $111.64 | $115.43 | $110.93 | $113.10 | $113.10 | 2,155,956 |
2024-07-24 | $113.72 | $114.99 | $111.22 | $111.23 | $111.23 | 1,686,739 |
2024-07-23 | $113.12 | $115.06 | $112.57 | $114.52 | $114.52 | 1,458,825 |
2024-07-22 | $112.80 | $114.16 | $111.01 | $114.11 | $114.11 | 1,571,710 |
2024-07-19 | $112.47 | $113.42 | $111.64 | $112.08 | $112.08 | 1,242,104 |
2024-07-18 | $112.89 | $117.17 | $112.15 | $112.53 | $112.53 | 3,398,115 |
2024-07-17 | $113.75 | $114.91 | $112.21 | $112.22 | $112.22 | 2,557,027 |
2024-07-16 | $110.17 | $115.18 | $110.17 | $115.00 | $115.00 | 4,798,844 |
2024-07-15 | $109.28 | $110.55 | $108.53 | $108.74 | $108.74 | 1,982,008 |
2024-07-12 | $107.80 | $109.91 | $107.66 | $108.56 | $108.56 | 3,822,242 |
2024-07-11 | $103.27 | $107.14 | $103.27 | $106.71 | $106.71 | 5,935,269 |
2024-07-10 | $98.96 | $100.84 | $98.96 | $100.78 | $100.78 | 2,398,140 |
2024-07-09 | $98.81 | $99.89 | $98.55 | $98.59 | $98.59 | 1,225,889 |
2024-07-08 | $98.64 | $99.74 | $98.34 | $99.27 | $99.27 | 1,673,693 |
2024-07-05 | $98.87 | $98.98 | $97.40 | $97.96 | $97.96 | 1,642,811 |
2024-07-03 | $98.53 | $99.89 | $98.30 | $98.76 | $98.76 | 1,573,678 |
2024-07-02 | $97.75 | $98.51 | $97.50 | $98.43 | $98.43 | 2,383,046 |
2024-07-01 | $101.46 | $101.69 | $98.49 | $98.52 | $98.52 | 2,338,013 |
2024-06-28 | $101.31 | $102.29 | $100.37 | $101.08 | $101.08 | 1,583,406 |
2024-06-27 | $101.02 | $101.20 | $100.35 | $100.99 | $100.99 | 1,389,779 |
2024-06-26 | $100.53 | $101.10 | $100.17 | $100.77 | $100.77 | 2,054,281 |
2024-06-25 | $103.73 | $103.73 | $100.24 | $100.95 | $100.95 | 2,957,022 |
2024-06-24 | $103.12 | $104.61 | $102.57 | $103.90 | $103.90 | 1,879,060 |
2024-06-21 | $102.97 | $103.16 | $101.30 | $102.90 | $102.75 | 2,855,528 |
2024-06-20 | $104.24 | $104.87 | $102.68 | $103.15 | $103.00 | 2,470,061 |
2024-06-18 | $104.45 | $104.85 | $103.72 | $104.68 | $104.53 | 1,487,849 |
2024-06-17 | $103.56 | $104.89 | $103.16 | $104.75 | $104.60 | 3,127,572 |
2024-06-14 | $104.41 | $104.56 | $102.80 | $103.99 | $103.84 | 2,148,451 |
2024-06-13 | $105.37 | $105.93 | $104.32 | $105.73 | $105.58 | 1,979,674 |
2024-06-12 | $104.88 | $107.11 | $104.79 | $105.36 | $105.21 | 4,711,655 |
2024-06-11 | $102.01 | $102.06 | $100.68 | $101.75 | $101.61 | 1,599,602 |
2024-06-10 | $101.06 | $102.61 | $100.67 | $102.58 | $102.44 | 1,561,202 |
2024-06-07 | $101.49 | $102.24 | $100.61 | $101.71 | $101.57 | 1,823,274 |
2024-06-06 | $103.54 | $104.08 | $102.42 | $102.80 | $102.65 | 3,185,301 |
2024-06-05 | $102.40 | $104.04 | $101.84 | $104.03 | $103.88 | 2,154,510 |
2024-06-04 | $103.35 | $103.68 | $101.73 | $101.85 | $101.71 | 2,086,257 |
2024-06-03 | $105.82 | $105.84 | $103.26 | $104.05 | $103.90 | 2,590,450 |
2024-05-31 | $104.45 | $105.33 | $103.31 | $105.30 | $105.15 | 2,424,257 |
2024-05-30 | $102.74 | $104.18 | $102.50 | $103.92 | $103.77 | 2,145,266 |
2024-05-29 | $102.49 | $103.02 | $101.92 | $102.16 | $102.02 | 2,182,209 |
2024-05-28 | $105.22 | $105.66 | $103.28 | $103.67 | $103.52 | 2,321,443 |
2024-05-24 | $104.70 | $105.31 | $104.16 | $105.15 | $105.00 | 1,105,232 |
2024-05-23 | $105.23 | $105.42 | $103.62 | $103.88 | $103.73 | 2,310,276 |
2024-05-22 | $107.08 | $107.28 | $104.28 | $104.70 | $104.55 | 3,178,482 |
2024-05-21 | $107.13 | $107.25 | $106.19 | $107.15 | $107.00 | 1,657,422 |
2024-05-20 | $107.66 | $108.03 | $107.01 | $107.29 | $107.14 | 1,458,961 |
2024-05-17 | $107.10 | $107.38 | $106.69 | $107.17 | $107.02 | 1,388,476 |
2024-05-16 | $109.57 | $109.84 | $106.97 | $107.02 | $106.87 | 2,855,732 |
2024-05-15 | $108.94 | $110.09 | $108.94 | $110.00 | $109.84 | 3,476,367 |
2024-05-14 | $107.15 | $107.67 | $106.80 | $107.47 | $107.32 | 1,885,365 |
2024-05-13 | $108.12 | $108.38 | $106.49 | $106.55 | $106.40 | 1,699,294 |
2024-05-10 | $107.60 | $108.05 | $107.20 | $107.51 | $107.36 | 1,488,595 |
2024-05-09 | $105.61 | $107.64 | $105.52 | $107.59 | $107.44 | 2,043,169 |
2024-05-08 | $105.09 | $105.67 | $104.83 | $105.42 | $105.27 | 1,687,268 |
2024-05-07 | $106.86 | $107.15 | $105.77 | $105.77 | $105.62 | 2,132,809 |
2024-05-06 | $106.20 | $106.98 | $105.81 | $106.86 | $106.71 | 2,046,720 |
2024-05-03 | $105.53 | $107.56 | $105.18 | $105.22 | $105.07 | 3,085,293 |
2024-05-02 | $103.34 | $103.79 | $101.35 | $103.53 | $103.38 | 2,751,895 |
2024-05-01 | $102.45 | $104.59 | $101.37 | $102.19 | $102.05 | 3,610,101 |
2024-04-30 | $103.94 | $104.73 | $102.60 | $102.61 | $102.47 | 2,380,360 |
2024-04-29 | $104.18 | $104.91 | $103.90 | $104.48 | $104.33 | 1,811,122 |
2024-04-26 | $102.91 | $104.44 | $102.91 | $103.72 | $103.57 | 1,897,101 |
2024-04-25 | $101.35 | $102.78 | $99.82 | $102.47 | $102.33 | 3,829,194 |
2024-04-24 | $103.54 | $104.68 | $101.67 | $102.63 | $102.49 | 2,592,792 |
2024-04-23 | $101.46 | $103.80 | $100.90 | $103.62 | $103.47 | 3,668,353 |
2024-04-22 | $100.72 | $101.80 | $100.08 | $100.93 | $100.79 | 2,158,454 |
2024-04-19 | $100.42 | $101.57 | $99.58 | $100.16 | $100.02 | 2,979,331 |
2024-04-18 | $102.13 | $102.82 | $100.55 | $100.70 | $100.56 | 3,790,639 |
2024-04-17 | $102.44 | $102.51 | $100.46 | $100.78 | $100.64 | 2,926,432 |
2024-04-16 | $102.16 | $102.16 | $100.35 | $101.56 | $101.42 | 3,971,633 |
2024-04-15 | $104.94 | $105.47 | $102.56 | $102.88 | $102.73 | 2,885,078 |
2024-04-12 | $104.17 | $104.54 | $103.55 | $104.24 | $104.24 | 2,655,368 |
2024-04-11 | $104.78 | $105.29 | $104.20 | $104.80 | $104.80 | 3,005,976 |
2024-04-10 | $105.16 | $106.02 | $104.11 | $104.38 | $104.38 | 6,049,956 |
2024-04-09 | $108.96 | $109.09 | $106.78 | $108.40 | $108.40 | 2,053,154 |
2024-04-08 | $108.93 | $109.31 | $108.12 | $108.51 | $108.51 | 1,440,010 |
2024-04-05 | $107.21 | $108.86 | $107.21 | $108.59 | $108.59 | 2,645,327 |
2024-04-04 | $109.81 | $110.39 | $106.78 | $107.09 | $107.09 | 2,160,922 |
2024-04-03 | $107.44 | $109.03 | $107.30 | $108.63 | $108.63 | 2,086,756 |
2024-04-02 | $108.89 | $108.90 | $107.10 | $107.86 | $107.86 | 4,310,150 |
2024-04-01 | $111.72 | $111.74 | $109.95 | $110.14 | $110.14 | 2,524,083 |
2024-03-28 | $111.16 | $111.96 | $110.68 | $111.59 | $111.59 | 1,984,666 |
2024-03-27 | $110.12 | $110.69 | $109.74 | $110.65 | $110.65 | 1,854,205 |
2024-03-26 | $109.91 | $110.15 | $109.22 | $109.33 | $109.33 | 1,105,615 |
2024-03-25 | $110.46 | $110.67 | $109.53 | $109.54 | $109.54 | 1,518,391 |
2024-03-22 | $111.03 | $111.21 | $110.02 | $110.24 | $110.24 | 1,743,664 |
2024-03-21 | $109.28 | $111.37 | $109.27 | $111.05 | $111.05 | 3,335,605 |
2024-03-20 | $106.61 | $108.72 | $106.29 | $108.44 | $108.44 | 2,832,501 |
2024-03-19 | $104.69 | $106.58 | $104.59 | $106.52 | $106.52 | 2,139,670 |
2024-03-18 | $105.70 | $106.07 | $104.49 | $104.67 | $104.67 | 1,643,865 |
2024-03-15 | $104.45 | $105.71 | $104.02 | $105.19 | $105.02 | 2,759,092 |
2024-03-14 | $106.64 | $107.16 | $103.99 | $104.89 | $104.72 | 4,839,064 |
2024-03-13 | $105.78 | $107.56 | $105.78 | $106.87 | $106.70 | 2,504,515 |
2024-03-12 | $103.86 | $105.54 | $103.35 | $105.29 | $105.12 | 2,192,276 |
2024-03-11 | $104.62 | $104.62 | $102.75 | $103.82 | $103.65 | 2,293,809 |
2024-03-08 | $106.37 | $106.91 | $104.63 | $104.76 | $104.59 | 2,927,482 |
2024-03-07 | $105.17 | $106.44 | $105.17 | $106.04 | $105.87 | 2,754,935 |
2024-03-06 | $104.38 | $104.75 | $103.78 | $104.38 | $104.21 | 1,837,538 |
2024-03-05 | $104.04 | $105.15 | $102.95 | $103.44 | $103.27 | 1,992,665 |
2024-03-04 | $104.73 | $105.48 | $104.42 | $104.56 | $104.39 | 2,464,145 |
2024-03-01 | $103.04 | $104.49 | $102.56 | $104.39 | $104.22 | 2,105,056 |
2024-02-29 | $102.68 | $103.33 | $102.35 | $103.07 | $102.90 | 2,165,787 |
2024-02-28 | $101.84 | $102.86 | $101.67 | $102.26 | $102.10 | 1,203,861 |
2024-02-27 | $102.50 | $102.75 | $101.75 | $102.36 | $102.20 | 1,866,288 |
2024-02-26 | $101.18 | $101.99 | $101.18 | $101.55 | $101.39 | 1,492,412 |
2024-02-23 | $100.98 | $101.90 | $100.83 | $101.49 | $101.49 | 2,789,573 |
2024-02-22 | $99.96 | $100.78 | $99.65 | $100.57 | $100.57 | 2,320,074 |
2024-02-21 | $99.02 | $99.51 | $98.06 | $98.89 | $98.89 | 2,801,636 |
2024-02-20 | $97.40 | $98.66 | $97.12 | $98.56 | $98.56 | 1,798,027 |
2024-02-16 | $98.59 | $99.57 | $98.51 | $98.54 | $98.54 | 2,267,368 |
2024-02-15 | $99.84 | $99.91 | $98.89 | $99.74 | $99.74 | 1,933,850 |
2024-02-14 | $98.55 | $99.38 | $97.79 | $99.17 | $99.17 | 2,754,517 |
2024-02-13 | $96.67 | $98.25 | $96.13 | $97.38 | $97.38 | 6,048,157 |
2024-02-12 | $99.02 | $100.80 | $99.02 | $100.58 | $100.58 | 3,205,998 |
2024-02-09 | $98.54 | $99.14 | $97.93 | $98.89 | $98.89 | 3,219,942 |
2024-02-08 | $97.76 | $98.67 | $97.60 | $98.61 | $98.61 | 4,308,645 |
2024-02-07 | $96.22 | $97.55 | $96.09 | $96.93 | $96.93 | 3,338,862 |
2024-02-06 | $95.01 | $95.54 | $94.55 | $95.27 | $95.27 | 2,097,959 |
2024-02-05 | $95.29 | $95.38 | $93.80 | $94.98 | $94.98 | 4,595,139 |
2024-02-02 | $95.06 | $96.85 | $94.12 | $96.30 | $96.30 | 4,547,438 |
2024-02-01 | $94.79 | $96.25 | $93.99 | $96.17 | $96.17 | 3,668,725 |
2024-01-31 | $95.12 | $95.65 | $93.61 | $93.80 | $93.80 | 4,305,940 |
2024-01-30 | $95.12 | $96.02 | $95.04 | $95.59 | $95.59 | 3,118,403 |
2024-01-29 | $94.71 | $95.65 | $94.38 | $95.50 | $95.50 | 3,107,508 |
2024-01-26 | $94.80 | $95.26 | $94.15 | $94.70 | $94.70 | 3,128,774 |
2024-01-25 | $93.91 | $94.71 | $93.44 | $94.68 | $94.68 | 3,521,219 |
2024-01-24 | $95.15 | $95.20 | $92.67 | $92.85 | $92.85 | 4,944,617 |
2024-01-23 | $96.50 | $96.79 | $93.97 | $94.33 | $94.33 | 4,967,745 |
2024-01-22 | $96.25 | $97.49 | $96.22 | $97.34 | $97.34 | 2,797,389 |
2024-01-19 | $94.89 | $95.91 | $94.02 | $95.68 | $95.68 | 3,702,592 |
2024-01-18 | $94.31 | $94.99 | $93.50 | $94.74 | $94.74 | 3,262,676 |
2024-01-17 | $92.93 | $93.55 | $92.72 | $93.43 | $93.43 | 1,980,583 |
2024-01-16 | $93.65 | $94.01 | $92.98 | $93.71 | $93.71 | 2,029,205 |
2024-01-12 | $95.74 | $95.82 | $93.82 | $94.42 | $94.42 | 1,885,565 |
2024-01-11 | $94.70 | $95.30 | $93.76 | $95.23 | $95.23 | 2,742,061 |
2024-01-10 | $94.49 | $95.27 | $94.43 | $95.03 | $95.03 | 3,180,669 |
2024-01-09 | $93.18 | $94.25 | $92.92 | $94.05 | $94.05 | 1,765,184 |
2024-01-08 | $92.81 | $94.12 | $92.58 | $94.08 | $94.08 | 2,244,498 |
2024-01-05 | $91.30 | $92.99 | $90.96 | $92.42 | $92.42 | 2,603,992 |
2024-01-04 | $91.51 | $92.68 | $91.41 | $91.71 | $91.71 | 2,908,879 |
2024-01-03 | $93.41 | $93.47 | $91.62 | $91.90 | $91.90 | 4,068,563 |
2024-01-02 | $94.62 | $95.41 | $93.94 | $94.48 | $94.48 | 2,689,840 |
2023-12-29 | $95.84 | $96.36 | $95.45 | $95.66 | $95.66 | 1,661,980 |
2023-12-28 | $96.39 | $96.50 | $95.92 | $96.18 | $96.18 | 1,375,225 |
2023-12-27 | $96.27 | $96.92 | $96.02 | $96.47 | $96.47 | 2,047,923 |
2023-12-26 | $95.71 | $96.45 | $95.56 | $96.14 | $96.14 | 1,859,867 |
2023-12-22 | $95.69 | $95.90 | $95.03 | $95.60 | $95.60 | 1,915,851 |
2023-12-21 | $95.04 | $95.46 | $94.36 | $95.26 | $95.26 | 2,050,919 |
2023-12-20 | $94.73 | $95.99 | $93.89 | $93.97 | $93.97 | 2,931,947 |
2023-12-19 | $94.42 | $95.28 | $94.21 | $94.99 | $94.99 | 2,607,363 |
2023-12-18 | $94.72 | $94.72 | $93.17 | $93.71 | $93.71 | 3,678,779 |
2023-12-15 | $95.20 | $96.12 | $94.53 | $94.71 | $94.52 | 5,271,198 |
2023-12-14 | $92.17 | $95.96 | $91.95 | $95.74 | $95.55 | 7,870,715 |
2023-12-13 | $88.76 | $90.95 | $87.43 | $90.69 | $90.51 | 4,775,927 |
2023-12-12 | $88.52 | $88.85 | $88.18 | $88.45 | $88.27 | 2,451,823 |
2023-12-11 | $88.58 | $88.97 | $88.30 | $88.70 | $88.52 | 2,063,975 |
2023-12-08 | $87.34 | $88.83 | $87.34 | $88.47 | $88.29 | 3,297,601 |
2023-12-07 | $86.89 | $87.45 | $86.62 | $87.40 | $87.23 | 2,868,516 |
2023-12-06 | $86.57 | $87.79 | $86.53 | $86.68 | $86.51 | 3,356,380 |
2023-12-05 | $85.71 | $86.14 | $85.29 | $85.63 | $85.46 | 2,590,338 |
2023-12-04 | $84.99 | $86.31 | $84.84 | $86.03 | $85.86 | 2,739,289 |
2023-12-01 | $82.99 | $85.49 | $82.84 | $85.46 | $85.29 | 3,303,818 |
2023-11-30 | $82.67 | $83.07 | $81.76 | $82.95 | $82.78 | 1,930,725 |
2023-11-29 | $82.70 | $83.52 | $82.53 | $82.75 | $82.58 | 2,099,713 |
2023-11-28 | $82.19 | $82.64 | $81.77 | $81.90 | $81.74 | 2,283,985 |
2023-11-27 | $82.13 | $82.68 | $81.95 | $82.43 | $82.27 | 2,050,694 |
2023-11-24 | $82.10 | $82.60 | $81.88 | $82.56 | $82.39 | 959,841 |
2023-11-22 | $82.34 | $82.88 | $81.88 | $82.23 | $82.07 | 1,869,437 |
2023-11-21 | $82.08 | $82.37 | $81.76 | $81.81 | $81.65 | 2,084,177 |
2023-11-20 | $82.29 | $82.72 | $81.75 | $82.57 | $82.40 | 1,819,698 |
2023-11-17 | $82.01 | $82.44 | $81.85 | $82.41 | $82.25 | 3,023,684 |
2023-11-16 | $81.70 | $82.40 | $81.40 | $81.54 | $81.38 | 4,014,959 |
2023-11-15 | $81.58 | $82.84 | $81.51 | $81.57 | $81.41 | 4,306,210 |
2023-11-14 | $79.76 | $82.37 | $79.76 | $81.77 | $81.61 | 9,208,471 |
2023-11-13 | $77.13 | $77.40 | $76.56 | $77.23 | $77.08 | 2,468,601 |
2023-11-10 | $76.39 | $77.60 | $75.96 | $77.52 | $77.37 | 4,463,885 |
2023-11-09 | $77.12 | $77.29 | $75.75 | $75.94 | $75.94 | 4,933,869 |
2023-11-08 | $76.85 | $77.50 | $76.52 | $76.93 | $76.93 | 2,888,257 |
2023-11-07 | $76.38 | $77.24 | $76.32 | $76.94 | $76.94 | 2,602,709 |
2023-11-06 | $77.14 | $77.35 | $76.22 | $76.44 | $76.44 | 3,940,062 |
2023-11-03 | $76.49 | $78.29 | $76.48 | $77.45 | $77.45 | 6,653,925 |
2023-11-02 | $75.04 | $76.11 | $75.04 | $75.42 | $75.42 | 8,881,380 |
2023-11-01 | $71.86 | $73.88 | $71.28 | $73.82 | $73.82 | 7,257,529 |
2023-10-31 | $71.34 | $72.00 | $71.12 | $71.62 | $71.62 | 3,513,069 |
2023-10-30 | $70.35 | $70.98 | $69.73 | $70.74 | $70.74 | 3,433,679 |
2023-10-27 | $70.19 | $70.50 | $69.45 | $69.78 | $69.78 | 3,846,263 |
2023-10-26 | $70.09 | $70.95 | $69.74 | $69.97 | $69.97 | 4,364,395 |
2023-10-25 | $70.21 | $70.45 | $69.32 | $69.36 | $69.36 | 5,168,269 |
2023-10-24 | $71.40 | $71.85 | $70.73 | $70.93 | $70.93 | 4,491,217 |
2023-10-23 | $70.57 | $71.93 | $70.54 | $71.07 | $71.07 | 5,460,239 |
2023-10-20 | $71.41 | $71.87 | $70.60 | $70.86 | $70.86 | 6,677,115 |
2023-10-19 | $72.70 | $73.34 | $71.22 | $71.49 | $71.49 | 7,782,628 |
2023-10-18 | $74.66 | $74.73 | $72.88 | $72.93 | $72.93 | 6,712,446 |
2023-10-17 | $74.67 | $76.25 | $74.58 | $75.39 | $75.39 | 4,874,794 |
2023-10-16 | $75.09 | $75.61 | $74.39 | $75.23 | $75.23 | 3,156,811 |
2023-10-13 | $74.98 | $75.30 | $73.73 | $74.17 | $74.17 | 4,330,297 |
2023-10-12 | $76.99 | $76.99 | $73.96 | $74.61 | $74.61 | 5,986,007 |
2023-10-11 | $76.87 | $77.68 | $76.70 | $77.54 | $77.54 | 3,452,021 |
2023-10-10 | $75.85 | $77.53 | $75.85 | $76.59 | $76.59 | 3,878,835 |
2023-10-09 | $74.37 | $75.72 | $73.85 | $75.72 | $75.72 | 3,065,198 |
2023-10-06 | $73.33 | $75.49 | $73.24 | $74.95 | $74.95 | 4,857,950 |
2023-10-05 | $74.43 | $75.04 | $73.90 | $74.33 | $74.33 | 3,558,942 |
2023-10-04 | $74.06 | $74.95 | $73.51 | $74.75 | $74.75 | 4,541,969 |
2023-10-03 | $75.14 | $75.32 | $73.26 | $73.68 | $73.68 | 7,164,843 |
2023-10-02 | $76.18 | $76.86 | $75.34 | $75.63 | $75.63 | 4,964,465 |
2023-09-29 | $77.78 | $77.94 | $76.32 | $76.57 | $76.57 | 3,438,628 |
2023-09-28 | $75.92 | $77.65 | $75.78 | $77.09 | $77.09 | 4,292,991 |
2023-09-27 | $76.36 | $76.75 | $75.64 | $76.14 | $76.14 | 4,451,173 |
2023-09-26 | $76.27 | $76.94 | $75.62 | $75.64 | $75.64 | 3,851,029 |
2023-09-25 | $75.80 | $77.05 | $75.80 | $76.78 | $76.78 | 4,934,781 |
2023-09-22 | $76.33 | $76.70 | $75.95 | $76.18 | $76.18 | 3,399,950 |
2023-09-21 | $77.20 | $77.22 | $75.97 | $76.10 | $76.10 | 5,884,912 |
2023-09-20 | $79.31 | $79.96 | $77.97 | $78.01 | $78.01 | 3,482,644 |
2023-09-19 | $78.74 | $79.11 | $78.02 | $78.94 | $78.94 | 3,355,924 |
2023-09-18 | $78.74 | $79.34 | $78.28 | $78.89 | $78.89 | 2,826,542 |
2023-09-15 | $79.95 | $79.95 | $78.50 | $78.90 | $78.71 | 6,838,738 |
2023-09-14 | $80.44 | $80.90 | $79.99 | $80.66 | $80.47 | 4,359,519 |
2023-09-13 | $80.62 | $80.96 | $79.26 | $79.74 | $79.55 | 4,326,268 |
2023-09-12 | $81.74 | $82.31 | $80.42 | $80.65 | $80.46 | 3,734,481 |
2023-09-11 | $81.83 | $82.79 | $81.81 | $82.16 | $81.96 | 2,279,337 |
2023-09-08 | $81.49 | $81.97 | $80.99 | $81.25 | $81.06 | 2,772,816 |
2023-09-07 | $80.95 | $81.81 | $80.73 | $81.62 | $81.42 | 2,437,127 |
2023-09-06 | $80.87 | $81.99 | $80.77 | $81.36 | $81.16 | 4,142,837 |
2023-09-05 | $83.76 | $84.04 | $80.91 | $80.99 | $80.80 | 4,415,863 |
2023-09-01 | $83.62 | $84.51 | $83.42 | $84.26 | $84.06 | 3,295,264 |
2023-08-31 | $83.04 | $83.39 | $82.73 | $83.07 | $82.87 | 1,773,105 |
2023-08-30 | $81.96 | $83.12 | $81.95 | $82.82 | $82.62 | 3,229,796 |
2023-08-29 | $79.93 | $82.10 | $79.78 | $82.07 | $81.87 | 3,967,760 |
2023-08-28 | $79.88 | $80.45 | $79.66 | $80.17 | $79.98 | 2,046,431 |
2023-08-25 | $79.94 | $80.17 | $77.78 | $79.33 | $79.14 | 4,905,128 |
2023-08-24 | $80.73 | $81.28 | $79.60 | $79.62 | $79.43 | 2,250,372 |
2023-08-23 | $79.84 | $80.95 | $79.53 | $80.87 | $80.68 | 4,373,736 |
2023-08-22 | $79.41 | $79.74 | $78.94 | $79.23 | $79.04 | 2,927,278 |
2023-08-21 | $79.66 | $79.89 | $78.19 | $78.98 | $78.79 | 3,881,352 |
2023-08-18 | $78.83 | $79.77 | $78.64 | $79.57 | $79.57 | 4,684,672 |
2023-08-17 | $82.53 | $82.75 | $79.34 | $79.38 | $79.38 | 7,069,271 |
2023-08-16 | $83.60 | $84.07 | $82.34 | $82.35 | $82.35 | 4,163,728 |
2023-08-15 | $83.72 | $84.23 | $82.98 | $83.48 | $83.48 | 3,344,665 |
2023-08-14 | $83.00 | $83.72 | $82.71 | $83.71 | $83.71 | 1,868,057 |
2023-08-11 | $83.04 | $84.08 | $83.01 | $83.24 | $83.24 | 1,996,113 |
2023-08-10 | $84.25 | $84.96 | $82.62 | $83.32 | $83.32 | 2,928,470 |
2023-08-09 | $84.40 | $84.55 | $83.64 | $83.89 | $83.89 | 1,868,032 |
2023-08-08 | $84.08 | $84.70 | $83.23 | $84.65 | $84.65 | 3,130,393 |
2023-08-07 | $84.04 | $84.95 | $83.98 | $84.84 | $84.84 | 2,505,955 |
2023-08-04 | $83.50 | $84.68 | $82.96 | $83.87 | $83.87 | 2,643,830 |
2023-08-03 | $84.01 | $84.07 | $83.01 | $83.31 | $83.31 | 4,285,018 |
2023-08-02 | $84.55 | $84.73 | $83.68 | $84.23 | $84.23 | 3,982,100 |
2023-08-01 | $84.13 | $85.11 | $84.13 | $85.02 | $85.02 | 1,848,666 |
2023-07-31 | $84.76 | $84.94 | $83.83 | $84.51 | $84.51 | 1,658,364 |
2023-07-28 | $84.45 | $84.90 | $84.16 | $84.45 | $84.45 | 1,555,575 |
2023-07-27 | $84.43 | $85.13 | $83.48 | $83.66 | $83.66 | 2,456,325 |
2023-07-26 | $83.47 | $84.00 | $83.01 | $83.76 | $83.76 | 3,498,969 |
2023-07-25 | $82.86 | $83.82 | $82.55 | $83.63 | $83.63 | 1,656,293 |
2023-07-24 | $82.68 | $83.21 | $82.44 | $82.80 | $82.80 | 1,659,477 |
2023-07-21 | $82.99 | $83.06 | $82.30 | $82.49 | $82.49 | 2,007,560 |
2023-07-20 | $84.50 | $84.56 | $82.33 | $82.60 | $82.60 | 3,670,615 |
2023-07-19 | $84.31 | $84.52 | $83.77 | $84.32 | $84.32 | 1,671,911 |
2023-07-18 | $83.78 | $84.54 | $83.75 | $84.36 | $84.36 | 1,771,845 |
2023-07-17 | $83.18 | $84.01 | $82.90 | $83.77 | $83.77 | 2,100,224 |
2023-07-14 | $83.44 | $83.60 | $82.78 | $83.50 | $83.50 | 2,263,569 |
2023-07-13 | $83.16 | $83.35 | $82.70 | $83.20 | $83.20 | 1,951,516 |
2023-07-12 | $82.27 | $83.28 | $81.82 | $82.91 | $82.91 | 3,101,050 |
2023-07-11 | $80.47 | $81.41 | $80.45 | $81.23 | $81.23 | 3,254,466 |
2023-07-10 | $77.97 | $80.17 | $77.95 | $80.16 | $80.16 | 3,107,650 |
2023-07-07 | $77.61 | $78.82 | $77.59 | $77.95 | $77.95 | 2,365,225 |
2023-07-06 | $78.39 | $78.50 | $77.13 | $77.67 | $77.67 | 3,926,256 |
2023-07-05 | $79.82 | $79.98 | $79.07 | $79.29 | $79.29 | 2,390,834 |
2023-07-03 | $80.30 | $80.52 | $79.73 | $80.05 | $80.05 | 1,193,251 |
2023-06-30 | $80.36 | $80.72 | $79.88 | $80.30 | $80.30 | 1,559,600 |
2023-06-29 | $79.26 | $79.79 | $78.93 | $79.76 | $79.76 | 2,659,306 |
2023-06-28 | $79.37 | $79.93 | $79.06 | $79.25 | $79.25 | 2,056,516 |
2023-06-27 | $77.65 | $79.74 | $77.52 | $79.55 | $79.55 | 4,960,951 |
2023-06-26 | $77.15 | $77.96 | $76.93 | $77.33 | $77.33 | 1,536,345 |
2023-06-23 | $76.26 | $77.13 | $76.19 | $76.86 | $76.86 | 2,790,671 |
2023-06-22 | $76.92 | $77.08 | $76.22 | $76.72 | $76.72 | 1,626,259 |
2023-06-21 | $76.50 | $77.40 | $76.09 | $77.14 | $77.14 | 2,829,137 |
2023-06-20 | $76.31 | $76.94 | $76.06 | $76.75 | $76.75 | 3,107,013 |
2023-06-16 | $77.03 | $77.20 | $76.24 | $76.47 | $76.29 | 3,096,105 |
2023-06-15 | $75.76 | $76.87 | $75.53 | $76.76 | $76.58 | 2,909,270 |
2023-06-14 | $76.76 | $77.19 | $75.18 | $75.53 | $75.35 | 4,146,417 |
2023-06-13 | $75.90 | $76.82 | $75.74 | $76.54 | $76.36 | 4,078,081 |
2023-06-12 | $74.73 | $75.93 | $74.24 | $75.54 | $75.36 | 3,177,696 |
2023-06-09 | $75.04 | $75.11 | $74.35 | $74.69 | $74.52 | 3,329,127 |
2023-06-08 | $75.06 | $75.56 | $74.80 | $75.01 | $74.84 | 2,549,287 |
2023-06-07 | $74.31 | $75.70 | $74.12 | $75.27 | $75.10 | 3,054,579 |
2023-06-06 | $72.04 | $74.12 | $72.04 | $74.06 | $73.89 | 3,425,912 |
2023-06-05 | $72.30 | $73.50 | $71.36 | $71.97 | $71.80 | 2,525,957 |
2023-06-02 | $70.45 | $72.69 | $70.45 | $72.66 | $72.49 | 4,975,754 |
2023-06-01 | $68.98 | $69.95 | $68.45 | $69.84 | $69.68 | 2,513,529 |
2023-05-31 | $69.97 | $70.16 | $68.39 | $68.89 | $68.73 | 4,544,857 |
2023-05-30 | $70.50 | $70.76 | $69.90 | $70.34 | $70.18 | 2,516,945 |
2023-05-26 | $69.87 | $70.31 | $69.38 | $70.20 | $70.20 | 2,770,552 |
2023-05-25 | $69.92 | $70.43 | $69.38 | $69.78 | $69.78 | 4,507,539 |
2023-05-24 | $69.85 | $70.09 | $69.28 | $69.57 | $69.57 | 4,396,399 |
2023-05-23 | $70.59 | $70.78 | $69.65 | $69.80 | $69.80 | 3,579,279 |
2023-05-22 | $71.68 | $72.15 | $70.94 | $70.94 | $70.94 | 2,318,755 |
2023-05-19 | $73.08 | $73.08 | $71.24 | $71.64 | $71.64 | 2,967,451 |
2023-05-18 | $71.67 | $72.99 | $71.45 | $72.89 | $72.89 | 2,915,115 |
2023-05-17 | $70.76 | $71.75 | $70.53 | $71.64 | $71.64 | 2,893,567 |
2023-05-16 | $70.47 | $70.79 | $69.86 | $70.51 | $70.51 | 2,803,679 |
2023-05-15 | $70.87 | $71.45 | $70.37 | $71.39 | $71.39 | 2,111,659 |
2023-05-12 | $71.25 | $71.76 | $70.08 | $70.79 | $70.79 | 3,206,889 |
2023-05-11 | $70.93 | $71.18 | $70.60 | $71.13 | $71.13 | 2,119,791 |
2023-05-10 | $71.94 | $72.13 | $70.37 | $71.18 | $71.18 | 2,495,532 |
2023-05-09 | $71.11 | $71.75 | $71.02 | $71.32 | $71.32 | 2,380,069 |
2023-05-08 | $70.87 | $71.29 | $70.37 | $71.19 | $71.19 | 2,610,018 |
2023-05-05 | $70.17 | $71.01 | $69.88 | $70.77 | $70.77 | 3,193,213 |
2023-05-04 | $70.51 | $70.90 | $69.44 | $69.58 | $69.58 | 2,907,042 |
2023-05-03 | $70.62 | $71.93 | $70.55 | $70.73 | $70.73 | 3,393,771 |
2023-05-02 | $70.43 | $70.53 | $69.12 | $70.30 | $70.30 | 3,358,769 |
2023-05-01 | $70.73 | $71.31 | $70.44 | $70.60 | $70.60 | 2,595,055 |
2023-04-28 | $70.05 | $70.99 | $69.90 | $70.92 | $70.92 | 2,843,306 |
2023-04-27 | $68.19 | $69.91 | $68.14 | $69.89 | $69.89 | 3,354,653 |
2023-04-26 | $68.58 | $68.98 | $67.46 | $67.59 | $67.59 | 3,347,671 |
2023-04-25 | $69.49 | $69.69 | $68.54 | $68.56 | $68.56 | 2,347,935 |
2023-04-24 | $69.33 | $69.83 | $68.93 | $69.59 | $69.59 | 2,579,154 |
2023-04-21 | $69.69 | $69.97 | $68.95 | $69.41 | $69.41 | 2,456,858 |
2023-04-20 | $69.24 | $70.25 | $69.22 | $69.65 | $69.65 | 2,861,776 |
2023-04-19 | $68.66 | $69.27 | $68.43 | $69.15 | $69.15 | 2,630,283 |
2023-04-18 | $68.12 | $69.01 | $68.12 | $68.96 | $68.96 | 3,696,912 |
2023-04-17 | $67.11 | $67.78 | $67.07 | $67.78 | $67.78 | 2,462,509 |
2023-04-14 | $66.77 | $67.66 | $66.66 | $67.12 | $67.12 | 1,656,999 |
2023-04-13 | $66.94 | $67.22 | $66.02 | $66.91 | $66.91 | 1,803,682 |
2023-04-12 | $67.44 | $67.62 | $66.60 | $66.66 | $66.66 | 2,581,473 |
2023-04-11 | $65.97 | $67.06 | $65.90 | $66.72 | $66.72 | 2,768,622 |
2023-04-10 | $64.24 | $65.43 | $64.18 | $65.40 | $65.40 | 4,962,111 |
2023-04-06 | $64.80 | $64.81 | $63.95 | $64.48 | $64.48 | 4,415,936 |
2023-04-05 | $65.63 | $65.81 | $64.59 | $64.93 | $64.93 | 3,659,078 |
2023-04-04 | $67.86 | $67.91 | $65.58 | $65.90 | $65.90 | 2,835,806 |
2023-04-03 | $67.58 | $68.00 | $67.21 | $67.84 | $67.84 | 2,298,733 |
2023-03-31 | $66.55 | $67.79 | $66.48 | $67.76 | $67.76 | 3,272,767 |
2023-03-30 | $66.66 | $66.86 | $66.02 | $66.12 | $66.12 | 1,446,230 |
2023-03-29 | $66.29 | $66.39 | $65.61 | $66.21 | $66.21 | 2,015,146 |
2023-03-28 | $65.28 | $66.15 | $65.28 | $65.68 | $65.68 | 1,685,733 |
2023-03-27 | $65.70 | $65.84 | $64.94 | $65.30 | $65.30 | 2,167,920 |
2023-03-24 | $64.64 | $65.33 | $63.83 | $65.19 | $65.19 | 3,672,547 |
2023-03-23 | $65.68 | $66.50 | $64.56 | $65.16 | $65.16 | 2,899,507 |
2023-03-22 | $66.25 | $67.01 | $65.14 | $65.18 | $65.18 | 3,546,250 |
2023-03-21 | $66.03 | $66.85 | $65.96 | $66.32 | $66.32 | 1,955,529 |
2023-03-20 | $65.14 | $65.97 | $65.01 | $65.38 | $65.38 | 4,985,075 |
2023-03-17 | $65.73 | $65.74 | $64.57 | $64.93 | $64.75 | 5,521,640 |
2023-03-16 | $64.42 | $66.25 | $64.14 | $65.93 | $65.75 | 5,197,821 |
2023-03-15 | $65.14 | $65.99 | $63.79 | $64.73 | $64.55 | 7,153,656 |
2023-03-14 | $66.40 | $66.88 | $65.39 | $66.16 | $65.98 | 5,366,843 |
2023-03-13 | $64.60 | $66.11 | $64.30 | $65.25 | $65.07 | 8,818,074 |
2023-03-10 | $67.11 | $67.15 | $64.74 | $65.47 | $65.29 | 9,490,579 |
2023-03-09 | $68.14 | $68.82 | $66.97 | $67.00 | $66.81 | 3,394,411 |
2023-03-08 | $67.77 | $68.18 | $67.26 | $68.12 | $67.93 | 2,960,561 |
2023-03-07 | $68.22 | $68.48 | $67.40 | $67.43 | $67.24 | 2,916,495 |
2023-03-06 | $69.13 | $69.32 | $67.93 | $68.12 | $67.93 | 2,198,336 |
2023-03-03 | $68.06 | $68.99 | $67.55 | $68.81 | $68.62 | 2,872,682 |
2023-03-02 | $66.17 | $67.57 | $65.99 | $67.42 | $67.42 | 2,675,854 |
2023-03-01 | $67.22 | $67.75 | $66.77 | $66.96 | $66.96 | 4,336,019 |
2023-02-28 | $67.11 | $67.97 | $67.11 | $67.52 | $67.52 | 3,548,861 |
2023-02-27 | $67.34 | $67.92 | $66.99 | $67.18 | $67.18 | 2,412,871 |
2023-02-24 | $66.25 | $67.03 | $65.85 | $66.74 | $66.74 | 4,232,402 |
2023-02-23 | $67.15 | $67.49 | $66.25 | $67.39 | $67.39 | 3,009,060 |
2023-02-22 | $66.80 | $67.23 | $66.38 | $66.71 | $66.71 | 5,176,622 |
2023-02-21 | $67.68 | $68.07 | $66.22 | $66.29 | $66.29 | 4,509,831 |
2023-02-17 | $69.17 | $69.25 | $68.10 | $68.96 | $68.96 | 6,002,426 |
2023-02-16 | $69.25 | $70.34 | $68.82 | $69.72 | $69.72 | 2,373,650 |
2023-02-15 | $69.50 | $70.77 | $69.41 | $70.59 | $70.59 | 2,054,256 |
2023-02-14 | $69.72 | $70.53 | $69.27 | $70.15 | $70.15 | 2,749,901 |
2023-02-13 | $68.93 | $70.43 | $68.56 | $70.41 | $70.41 | 1,402,391 |
2023-02-10 | $68.37 | $69.10 | $68.37 | $68.71 | $68.71 | 3,058,575 |
2023-02-09 | $70.10 | $70.62 | $68.80 | $68.92 | $68.92 | 2,054,003 |
2023-02-08 | $69.94 | $70.05 | $68.98 | $69.29 | $69.29 | 1,763,092 |
2023-02-07 | $69.37 | $70.47 | $68.92 | $70.29 | $70.29 | 2,978,723 |
2023-02-06 | $70.45 | $70.67 | $69.90 | $69.96 | $69.96 | 2,246,269 |
2023-02-03 | $70.87 | $71.99 | $70.57 | $71.21 | $71.21 | 2,108,804 |
2023-02-02 | $71.49 | $72.98 | $71.37 | $72.27 | $72.27 | 3,677,370 |
2023-02-01 | $69.27 | $71.44 | $68.62 | $70.89 | $70.89 | 2,895,520 |
2023-01-31 | $66.92 | $69.48 | $66.92 | $69.45 | $69.45 | 2,196,241 |
2023-01-30 | $66.48 | $67.47 | $66.28 | $66.29 | $66.29 | 1,571,636 |
2023-01-27 | $66.20 | $67.51 | $66.14 | $67.15 | $67.15 | 1,241,594 |
2023-01-26 | $66.68 | $67.21 | $65.81 | $66.53 | $66.53 | 1,976,009 |
2023-01-25 | $65.35 | $66.41 | $65.12 | $66.35 | $66.35 | 1,262,817 |
2023-01-24 | $65.52 | $66.94 | $65.41 | $66.08 | $66.08 | 1,309,159 |
2023-01-23 | $65.16 | $65.99 | $64.79 | $65.81 | $65.81 | 2,158,637 |
2023-01-20 | $63.47 | $65.00 | $62.97 | $64.98 | $64.98 | 1,744,258 |
2023-01-19 | $64.84 | $64.99 | $63.39 | $63.42 | $63.42 | 1,954,286 |
2023-01-18 | $66.48 | $67.24 | $65.37 | $65.40 | $65.40 | 1,549,399 |
2023-01-17 | $66.15 | $66.69 | $65.92 | $66.04 | $66.04 | 1,314,568 |
2023-01-13 | $65.15 | $66.71 | $65.14 | $66.57 | $66.57 | 2,074,107 |
2023-01-12 | $66.40 | $66.48 | $65.07 | $66.16 | $66.16 | 1,982,547 |
2023-01-11 | $64.78 | $65.98 | $64.72 | $65.96 | $65.96 | 2,029,103 |
2023-01-10 | $63.26 | $64.32 | $63.13 | $64.31 | $64.31 | 1,871,878 |
2023-01-09 | $64.09 | $64.63 | $63.61 | $63.65 | $63.65 | 1,578,544 |
2023-01-06 | $62.76 | $63.84 | $62.39 | $63.62 | $63.62 | 2,972,982 |
2023-01-05 | $61.85 | $62.42 | $61.21 | $62.16 | $62.16 | 2,093,725 |
2023-01-04 | $61.86 | $62.94 | $61.72 | $62.63 | $62.63 | 3,572,803 |
2023-01-03 | $61.29 | $61.59 | $60.50 | $61.13 | $61.13 | 2,118,971 |
2022-12-30 | $60.23 | $60.48 | $59.82 | $60.32 | $60.32 | 1,921,194 |
2022-12-29 | $59.86 | $61.14 | $59.74 | $60.91 | $60.91 | 1,295,754 |
2022-12-28 | $60.72 | $61.01 | $59.44 | $59.46 | $59.46 | 1,829,344 |
2022-12-27 | $60.84 | $61.09 | $60.44 | $60.66 | $60.66 | 1,845,047 |
2022-12-23 | $60.32 | $60.84 | $59.98 | $60.83 | $60.83 | 1,245,443 |
2022-12-22 | $60.41 | $60.64 | $59.44 | $60.64 | $60.64 | 2,222,985 |
2022-12-21 | $60.74 | $61.30 | $60.53 | $61.17 | $61.17 | 1,772,907 |
2022-12-20 | $59.83 | $60.54 | $59.57 | $60.05 | $60.05 | 1,606,412 |
2022-12-19 | $61.14 | $61.54 | $60.13 | $60.38 | $60.38 | 2,997,280 |
2022-12-16 | $61.88 | $62.24 | $61.05 | $61.60 | $61.40 | 3,546,529 |
2022-12-15 | $61.64 | $62.80 | $61.28 | $62.57 | $62.37 | 3,755,631 |
2022-12-14 | $63.28 | $63.81 | $62.27 | $62.95 | $62.75 | 4,192,677 |
2022-12-13 | $65.00 | $65.58 | $62.97 | $63.29 | $63.09 | 5,046,166 |
2022-12-12 | $61.45 | $62.29 | $60.99 | $62.18 | $61.98 | 1,816,724 |
2022-12-09 | $61.28 | $62.03 | $61.21 | $61.38 | $61.38 | 2,481,924 |
2022-12-08 | $61.55 | $62.18 | $61.11 | $61.85 | $61.85 | 3,052,581 |
2022-12-07 | $60.56 | $61.64 | $60.49 | $61.46 | $61.46 | 3,404,703 |
2022-12-06 | $61.44 | $61.44 | $59.59 | $60.35 | $60.35 | 3,383,145 |
2022-12-05 | $61.80 | $61.83 | $60.92 | $61.19 | $61.19 | 3,194,207 |
2022-12-02 | $61.80 | $62.97 | $61.73 | $62.63 | $62.63 | 2,027,789 |
2022-12-01 | $62.70 | $63.70 | $62.70 | $63.06 | $63.06 | 3,783,105 |
2022-11-30 | $60.99 | $62.33 | $59.88 | $62.28 | $62.28 | 4,017,390 |
2022-11-29 | $60.53 | $61.28 | $60.40 | $61.16 | $61.16 | 1,785,568 |
2022-11-28 | $61.51 | $61.80 | $60.47 | $60.75 | $60.75 | 2,070,149 |
2022-11-25 | $61.84 | $62.26 | $61.74 | $62.07 | $62.07 | 1,181,320 |
2022-11-23 | $61.81 | $62.40 | $61.51 | $62.02 | $62.02 | 2,353,166 |
2022-11-22 | $61.09 | $61.75 | $61.09 | $61.71 | $61.71 | 2,977,419 |
2022-11-21 | $60.83 | $61.03 | $60.25 | $60.58 | $60.58 | 2,240,903 |
2022-11-18 | $61.08 | $61.58 | $60.14 | $60.95 | $60.95 | 2,412,748 |
2022-11-17 | $60.17 | $60.62 | $59.36 | $60.59 | $60.59 | 3,065,666 |
2022-11-16 | $62.03 | $62.10 | $61.18 | $61.45 | $61.45 | 2,720,187 |
2022-11-15 | $62.39 | $63.02 | $61.66 | $62.30 | $62.30 | 4,263,424 |
2022-11-14 | $62.40 | $62.53 | $60.99 | $61.02 | $61.02 | 3,361,197 |
2022-11-11 | $62.01 | $63.37 | $61.77 | $62.83 | $62.83 | 3,584,552 |
2022-11-10 | $59.25 | $62.44 | $59.09 | $62.02 | $62.02 | 8,834,347 |
2022-11-09 | $56.55 | $57.80 | $56.12 | $56.21 | $56.21 | 3,737,096 |
2022-11-08 | $57.16 | $57.93 | $56.40 | $57.21 | $57.21 | 3,246,916 |
2022-11-07 | $56.50 | $56.92 | $55.54 | $56.80 | $56.80 | 2,500,769 |
2022-11-04 | $55.82 | $56.66 | $54.85 | $56.05 | $56.05 | 3,928,473 |
2022-11-03 | $54.82 | $55.62 | $54.10 | $54.92 | $54.92 | 4,183,330 |
2022-11-02 | $57.95 | $58.67 | $55.83 | $55.86 | $55.86 | 5,301,581 |
2022-11-01 | $59.24 | $59.56 | $57.53 | $58.09 | $58.09 | 3,021,637 |
2022-10-31 | $58.48 | $58.71 | $57.72 | $58.34 | $58.34 | 3,139,976 |
2022-10-28 | $57.37 | $59.09 | $57.09 | $58.98 | $58.98 | 3,679,342 |
2022-10-27 | $58.32 | $58.98 | $57.58 | $57.99 | $57.99 | 6,143,759 |
2022-10-26 | $57.74 | $58.86 | $57.36 | $57.77 | $57.77 | 4,079,490 |
2022-10-25 | $56.16 | $58.54 | $56.14 | $58.35 | $58.35 | 5,659,351 |
2022-10-24 | $55.27 | $56.15 | $54.80 | $55.92 | $55.92 | 3,874,600 |
2022-10-21 | $53.26 | $55.19 | $52.99 | $55.06 | $55.06 | 8,386,003 |
2022-10-20 | $54.64 | $55.54 | $53.28 | $53.40 | $53.40 | 5,079,402 |
2022-10-19 | $56.56 | $56.73 | $54.29 | $54.73 | $54.73 | 5,217,487 |
2022-10-18 | $57.47 | $58.12 | $56.64 | $57.47 | $57.47 | 3,863,457 |
2022-10-17 | $55.97 | $56.73 | $55.63 | $56.20 | $56.20 | 4,140,941 |
2022-10-14 | $57.17 | $57.51 | $54.70 | $54.79 | $54.79 | 4,245,803 |
2022-10-13 | $55.09 | $57.26 | $53.75 | $56.79 | $56.79 | 5,540,748 |
2022-10-12 | $57.48 | $57.54 | $56.60 | $56.65 | $56.65 | 2,796,149 |
2022-10-11 | $57.06 | $58.33 | $56.74 | $57.41 | $57.41 | 4,078,452 |
2022-10-10 | $57.43 | $57.72 | $56.74 | $57.29 | $57.29 | 2,515,161 |
2022-10-07 | $58.00 | $58.18 | $56.81 | $57.17 | $57.17 | 2,890,229 |
2022-10-06 | $58.52 | $59.44 | $58.44 | $58.90 | $58.90 | 2,496,358 |
2022-10-05 | $58.45 | $59.35 | $58.05 | $58.82 | $58.82 | 2,498,239 |
2022-10-04 | $58.03 | $59.34 | $58.00 | $59.32 | $59.32 | 5,450,504 |
2022-10-03 | $55.60 | $57.27 | $55.35 | $56.85 | $56.85 | 4,236,540 |
2022-09-30 | $55.15 | $55.84 | $54.37 | $54.69 | $54.69 | 3,318,781 |
2022-09-29 | $55.89 | $55.99 | $54.70 | $55.11 | $55.11 | 4,357,993 |
2022-09-28 | $54.82 | $57.11 | $54.73 | $56.81 | $56.81 | 3,907,865 |
2022-09-27 | $54.55 | $55.14 | $53.63 | $54.21 | $54.21 | 3,291,616 |
2022-09-26 | $55.21 | $55.64 | $53.95 | $53.98 | $53.98 | 2,915,668 |
2022-09-23 | $54.87 | $55.42 | $54.51 | $55.36 | $55.36 | 3,680,637 |
2022-09-22 | $56.40 | $56.57 | $55.42 | $55.45 | $55.45 | 3,194,048 |
2022-09-21 | $57.71 | $58.55 | $56.61 | $56.65 | $56.65 | 5,243,449 |
2022-09-20 | $57.92 | $58.06 | $56.78 | $57.27 | $57.27 | 2,893,385 |
2022-09-19 | $57.46 | $58.75 | $57.41 | $58.68 | $58.68 | 3,803,704 |
2022-09-16 | $57.46 | $58.24 | $57.18 | $57.79 | $57.64 | 4,598,342 |
2022-09-15 | $58.10 | $59.34 | $57.74 | $58.06 | $57.91 | 2,795,997 |
2022-09-14 | $58.97 | $59.19 | $57.56 | $58.28 | $58.13 | 5,222,210 |
2022-09-13 | $60.71 | $60.71 | $58.75 | $58.96 | $58.96 | 4,193,117 |
2022-09-12 | $62.49 | $63.27 | $62.31 | $62.63 | $62.63 | 2,221,404 |
2022-09-09 | $61.38 | $62.26 | $61.21 | $62.06 | $62.06 | 1,964,582 |
2022-09-08 | $59.97 | $61.02 | $59.41 | $60.99 | $60.99 | 2,387,093 |
2022-09-07 | $58.88 | $60.51 | $58.81 | $60.43 | $60.43 | 2,335,272 |
2022-09-06 | $59.45 | $59.57 | $58.15 | $58.77 | $58.77 | 5,079,829 |
2022-09-02 | $60.67 | $60.78 | $59.04 | $59.38 | $59.38 | 3,016,675 |
2022-09-01 | $59.28 | $59.91 | $58.81 | $59.78 | $59.78 | 3,107,415 |
2022-08-31 | $60.76 | $60.95 | $59.69 | $59.79 | $59.79 | 3,970,953 |
2022-08-30 | $61.36 | $61.71 | $60.22 | $60.54 | $60.54 | 3,786,948 |
2022-08-29 | $60.81 | $61.64 | $60.66 | $61.00 | $61.00 | 2,072,818 |
2022-08-26 | $64.33 | $64.52 | $61.36 | $61.39 | $61.39 | 3,954,083 |
2022-08-25 | $63.39 | $64.47 | $63.19 | $64.37 | $64.37 | 2,200,099 |
2022-08-24 | $62.59 | $63.73 | $62.18 | $63.24 | $63.24 | 1,952,500 |
2022-08-23 | $63.09 | $63.60 | $62.62 | $62.77 | $62.77 | 2,648,292 |
2022-08-22 | $63.74 | $63.99 | $62.89 | $62.96 | $62.96 | 2,326,245 |
2022-08-19 | $65.88 | $66.02 | $64.35 | $64.67 | $64.67 | 2,381,436 |
2022-08-18 | $66.51 | $66.70 | $66.11 | $66.59 | $66.59 | 1,092,751 |
2022-08-17 | $66.50 | $66.95 | $65.93 | $66.33 | $66.33 | 2,184,143 |
2022-08-16 | $66.21 | $68.06 | $66.09 | $67.45 | $67.45 | 2,256,911 |
2022-08-15 | $66.40 | $66.91 | $66.00 | $66.77 | $66.77 | 1,592,883 |
2022-08-12 | $65.67 | $66.74 | $65.55 | $66.70 | $66.70 | 2,101,324 |
2022-08-11 | $65.41 | $66.55 | $65.34 | $65.46 | $65.46 | 2,626,309 |
2022-08-10 | $64.21 | $65.48 | $64.14 | $64.92 | $64.92 | 3,256,448 |
2022-08-09 | $64.12 | $64.28 | $62.50 | $62.74 | $62.74 | 2,063,211 |
2022-08-08 | $64.46 | $65.73 | $64.46 | $64.87 | $64.87 | 2,297,776 |
2022-08-05 | $63.24 | $64.20 | $62.71 | $64.12 | $64.12 | 2,861,175 |
2022-08-04 | $62.65 | $64.22 | $62.59 | $63.92 | $63.92 | 2,104,179 |
2022-08-03 | $62.81 | $63.22 | $61.98 | $62.83 | $62.83 | 2,038,861 |
2022-08-02 | $63.98 | $63.98 | $62.43 | $62.46 | $62.46 | 2,415,827 |
2022-08-01 | $63.92 | $64.80 | $63.31 | $64.43 | $64.43 | 2,580,219 |
2022-07-29 | $63.36 | $64.20 | $62.82 | $64.00 | $64.00 | 2,394,553 |
2022-07-28 | $62.33 | $63.40 | $61.75 | $63.31 | $63.31 | 3,109,970 |
2022-07-27 | $61.04 | $62.36 | $60.33 | $62.03 | $62.03 | 3,903,946 |
2022-07-26 | $61.19 | $61.21 | $60.28 | $60.77 | $60.77 | 2,388,824 |
2022-07-25 | $62.00 | $62.08 | $60.95 | $61.39 | $61.39 | 2,415,578 |
2022-07-22 | $62.21 | $63.20 | $61.51 | $62.18 | $62.18 | 2,829,080 |
2022-07-21 | $60.64 | $62.00 | $60.01 | $61.97 | $61.97 | 3,354,229 |
2022-07-20 | $60.32 | $60.77 | $59.72 | $60.70 | $60.70 | 2,639,939 |
2022-07-19 | $59.03 | $60.50 | $58.74 | $60.37 | $60.37 | 3,416,280 |
2022-07-18 | $59.05 | $59.52 | $58.23 | $58.40 | $58.40 | 2,282,980 |
2022-07-15 | $58.76 | $59.03 | $57.61 | $58.66 | $58.66 | 2,061,749 |
2022-07-14 | $57.53 | $58.04 | $56.84 | $57.96 | $57.96 | 2,705,393 |
2022-07-13 | $57.43 | $58.88 | $56.75 | $58.60 | $58.60 | 4,166,076 |
2022-07-12 | $58.00 | $59.60 | $58.00 | $58.50 | $58.50 | 2,165,659 |
2022-07-11 | $58.11 | $58.66 | $57.99 | $58.09 | $58.09 | 2,188,759 |
2022-07-08 | $58.13 | $58.71 | $57.80 | $58.38 | $58.38 | 1,968,594 |
2022-07-07 | $57.81 | $58.48 | $57.21 | $58.41 | $58.41 | 2,118,510 |
2022-07-06 | $58.06 | $58.70 | $56.71 | $57.58 | $57.58 | 2,531,226 |
2022-07-05 | $55.76 | $57.99 | $55.57 | $57.95 | $57.95 | 3,063,970 |
2022-07-01 | $54.80 | $56.75 | $54.77 | $56.56 | $56.56 | 3,207,249 |
2022-06-30 | $54.20 | $55.37 | $53.49 | $54.71 | $54.71 | 4,013,355 |
2022-06-29 | $55.08 | $55.21 | $54.03 | $54.94 | $54.94 | 3,241,768 |
2022-06-28 | $56.54 | $57.10 | $55.14 | $55.17 | $55.17 | 2,520,834 |
2022-06-27 | $56.43 | $56.89 | $55.84 | $56.34 | $56.34 | 2,598,006 |
2022-06-24 | $55.24 | $56.58 | $55.00 | $56.26 | $56.26 | 4,346,235 |
2022-06-23 | $53.02 | $54.85 | $53.00 | $54.73 | $54.73 | 4,484,169 |
2022-06-22 | $51.69 | $53.27 | $51.54 | $52.84 | $52.84 | 3,614,963 |
2022-06-21 | $53.08 | $53.59 | $52.11 | $52.49 | $52.49 | 4,673,212 |
2022-06-17 | $52.17 | $52.91 | $51.23 | $52.27 | $52.13 | 5,676,927 |
2022-06-16 | $54.14 | $54.18 | $51.58 | $52.03 | $51.89 | 5,626,879 |
2022-06-15 | $56.19 | $56.56 | $54.55 | $55.71 | $55.56 | 5,174,277 |
2022-06-14 | $56.06 | $56.57 | $55.09 | $55.52 | $55.37 | 5,096,081 |
2022-06-13 | $57.26 | $57.93 | $55.63 | $55.96 | $55.81 | 5,003,755 |
2022-06-10 | $60.52 | $60.71 | $58.95 | $58.98 | $58.83 | 4,091,798 |
2022-06-09 | $61.76 | $62.72 | $61.53 | $61.63 | $61.47 | 2,648,667 |
2022-06-08 | $62.64 | $62.79 | $61.65 | $61.92 | $61.76 | 2,885,123 |
2022-06-07 | $61.99 | $63.19 | $61.51 | $63.16 | $62.99 | 2,841,413 |
2022-06-06 | $63.09 | $63.38 | $62.29 | $62.89 | $62.72 | 2,185,024 |
2022-06-03 | $62.32 | $63.10 | $62.01 | $62.59 | $62.43 | 1,970,496 |
2022-06-02 | $62.12 | $63.23 | $61.90 | $63.23 | $63.06 | 2,976,206 |
2022-06-01 | $62.64 | $62.86 | $61.36 | $61.79 | $61.63 | 3,205,557 |
2022-05-31 | $62.55 | $62.94 | $61.63 | $62.41 | $62.25 | 2,966,131 |
2022-05-27 | $62.48 | $63.24 | $62.28 | $63.22 | $63.05 | 2,604,018 |
2022-05-26 | $60.36 | $62.21 | $60.34 | $61.96 | $61.80 | 3,601,610 |
2022-05-25 | $57.39 | $59.97 | $57.26 | $59.62 | $59.46 | 4,847,322 |
2022-05-24 | $58.57 | $58.83 | $56.54 | $57.59 | $57.44 | 5,527,344 |
2022-05-23 | $59.56 | $59.69 | $58.33 | $59.14 | $58.98 | 3,433,841 |
2022-05-20 | $59.96 | $60.10 | $57.41 | $59.12 | $58.96 | 3,894,141 |
2022-05-19 | $58.50 | $60.45 | $58.28 | $59.31 | $59.15 | 3,592,574 |
2022-05-18 | $60.84 | $60.91 | $58.56 | $58.87 | $58.72 | 4,298,621 |
2022-05-17 | $61.94 | $62.46 | $60.50 | $62.29 | $62.13 | 3,650,836 |
2022-05-16 | $61.00 | $61.22 | $59.27 | $60.66 | $60.50 | 2,828,567 |
2022-05-13 | $60.72 | $61.80 | $60.50 | $61.30 | $61.14 | 4,344,420 |
2022-05-12 | $57.75 | $60.62 | $57.53 | $60.09 | $59.93 | 6,020,432 |
2022-05-11 | $60.05 | $60.95 | $58.03 | $58.10 | $57.95 | 6,667,502 |
2022-05-10 | $62.25 | $62.69 | $59.47 | $60.26 | $60.10 | 5,856,597 |
2022-05-09 | $60.49 | $62.08 | $60.31 | $61.10 | $60.94 | 5,167,712 |
2022-05-06 | $61.77 | $61.87 | $59.89 | $61.36 | $61.20 | 6,496,454 |
2022-05-05 | $64.54 | $64.69 | $61.54 | $62.27 | $62.11 | 6,185,212 |
2022-05-04 | $63.13 | $65.59 | $61.96 | $65.46 | $65.29 | 7,341,786 |
2022-05-03 | $62.65 | $63.66 | $62.27 | $63.36 | $63.19 | 4,872,637 |
2022-05-02 | $61.32 | $62.69 | $60.78 | $62.64 | $62.48 | 5,412,439 |
2022-04-29 | $63.32 | $64.02 | $61.15 | $61.29 | $61.13 | 4,366,400 |
2022-04-28 | $61.86 | $63.45 | $60.58 | $63.09 | $62.92 | 3,673,401 |
2022-04-27 | $61.66 | $62.58 | $60.73 | $61.39 | $61.23 | 4,254,070 |
2022-04-26 | $62.52 | $63.37 | $61.46 | $61.49 | $61.33 | 6,656,031 |
2022-04-25 | $61.06 | $63.05 | $60.25 | $62.96 | $62.79 | 6,163,623 |
2022-04-22 | $62.76 | $62.84 | $61.25 | $61.34 | $61.18 | 4,424,239 |
2022-04-21 | $64.70 | $65.02 | $62.74 | $63.08 | $62.91 | 4,731,772 |
2022-04-20 | $63.74 | $64.51 | $63.48 | $63.89 | $63.72 | 3,878,125 |
2022-04-19 | $61.02 | $63.40 | $61.02 | $63.21 | $63.04 | 4,420,084 |
2022-04-18 | $61.25 | $61.95 | $60.47 | $60.90 | $60.74 | 3,829,154 |
2022-04-14 | $62.83 | $63.39 | $61.40 | $61.45 | $61.29 | 4,709,904 |
2022-04-13 | $61.60 | $62.87 | $61.46 | $62.63 | $62.47 | 4,258,504 |
2022-04-12 | $62.70 | $63.89 | $61.36 | $61.58 | $61.42 | 7,018,952 |
2022-04-11 | $60.80 | $62.53 | $60.80 | $61.78 | $61.62 | 4,353,795 |
2022-04-08 | $61.21 | $62.87 | $60.78 | $61.47 | $61.31 | 5,732,164 |
2022-04-07 | $61.25 | $61.80 | $60.34 | $61.27 | $61.11 | 5,846,173 |
2022-04-06 | $62.23 | $62.23 | $60.98 | $61.59 | $61.43 | 6,737,162 |
2022-04-05 | $64.23 | $64.73 | $62.81 | $63.06 | $62.89 | 4,050,115 |
2022-04-04 | $63.88 | $64.53 | $63.50 | $64.39 | $64.22 | 3,900,421 |
2022-04-01 | $63.59 | $64.12 | $63.02 | $63.71 | $63.54 | 4,710,814 |
2022-03-31 | $65.53 | $65.59 | $63.20 | $63.20 | $63.03 | 7,863,093 |
2022-03-30 | $67.49 | $67.59 | $65.51 | $65.76 | $65.59 | 4,787,952 |
2022-03-29 | $67.16 | $68.81 | $67.11 | $68.22 | $68.04 | 4,075,189 |
2022-03-28 | $65.49 | $66.16 | $65.09 | $66.11 | $65.94 | 3,340,372 |
2022-03-25 | $66.51 | $66.80 | $64.95 | $65.57 | $65.40 | 4,473,874 |
2022-03-24 | $67.05 | $67.14 | $65.90 | $66.26 | $66.09 | 6,801,589 |
2022-03-23 | $69.17 | $69.22 | $66.96 | $66.99 | $66.81 | 3,323,818 |
2022-03-22 | $70.01 | $70.53 | $69.34 | $69.74 | $69.56 | 3,511,919 |
2022-03-21 | $71.35 | $71.43 | $69.14 | $69.70 | $69.52 | 3,931,707 |
2022-03-18 | $70.43 | $72.05 | $70.14 | $71.88 | $71.53 | 3,732,778 |
2022-03-17 | $69.72 | $70.96 | $69.55 | $70.96 | $70.61 | 2,835,761 |
2022-03-16 | $69.11 | $70.55 | $67.80 | $69.88 | $69.54 | 5,021,273 |
2022-03-15 | $66.76 | $68.64 | $66.76 | $68.45 | $68.12 | 2,855,234 |
2022-03-14 | $67.33 | $67.52 | $65.63 | $66.25 | $65.93 | 3,655,622 |
2022-03-11 | $68.20 | $68.47 | $66.91 | $66.97 | $66.64 | 3,120,277 |
2022-03-10 | $66.98 | $67.81 | $66.52 | $67.64 | $67.31 | 3,104,909 |
2022-03-09 | $67.18 | $68.96 | $67.18 | $68.12 | $67.79 | 5,515,862 |
2022-03-08 | $65.63 | $67.73 | $65.05 | $65.67 | $65.35 | 4,987,956 |
2022-03-07 | $69.13 | $69.34 | $65.52 | $65.57 | $65.25 | 4,159,031 |
2022-03-04 | $69.73 | $69.96 | $68.45 | $69.28 | $68.94 | 4,805,261 |
2022-03-03 | $71.65 | $71.88 | $70.17 | $70.39 | $70.05 | 6,862,676 |
2022-03-02 | $69.69 | $71.53 | $69.56 | $71.16 | $70.81 | 6,180,894 |
2022-03-01 | $69.94 | $70.34 | $68.67 | $69.14 | $68.80 | 8,132,488 |
2022-02-28 | $69.29 | $70.37 | $69.14 | $70.05 | $69.71 | 5,043,576 |
2022-02-25 | $68.18 | $70.20 | $67.68 | $70.06 | $69.72 | 4,799,542 |
2022-02-24 | $64.23 | $68.08 | $63.97 | $67.92 | $67.59 | 9,963,308 |
2022-02-23 | $68.74 | $68.74 | $66.06 | $66.19 | $65.87 | 5,255,405 |
2022-02-22 | $69.66 | $70.05 | $67.42 | $68.04 | $67.71 | 5,631,802 |
2022-02-18 | $70.61 | $71.16 | $69.75 | $70.29 | $69.95 | 3,956,018 |
2022-02-17 | $71.64 | $72.08 | $70.26 | $70.34 | $70.00 | 2,851,091 |
2022-02-16 | $71.59 | $72.52 | $71.29 | $72.23 | $71.88 | 3,125,224 |
2022-02-15 | $71.38 | $72.18 | $71.36 | $71.96 | $71.61 | 2,443,031 |
2022-02-14 | $70.52 | $71.35 | $70.03 | $70.56 | $70.22 | 4,063,585 |
2022-02-11 | $72.13 | $72.86 | $70.24 | $70.64 | $70.30 | 5,804,253 |
2022-02-10 | $72.89 | $74.22 | $71.40 | $71.75 | $71.40 | 7,807,310 |
2022-02-09 | $73.71 | $74.79 | $73.67 | $74.44 | $74.08 | 2,830,490 |
2022-02-08 | $71.55 | $73.05 | $71.40 | $72.74 | $72.39 | 3,188,843 |
2022-02-07 | $71.64 | $72.21 | $71.08 | $71.62 | $71.27 | 3,319,908 |
2022-02-04 | $72.76 | $72.88 | $70.85 | $71.53 | $71.18 | 3,498,577 |
2022-02-03 | $74.18 | $74.48 | $72.98 | $73.09 | $72.73 | 5,143,188 |
2022-02-02 | $74.74 | $75.13 | $73.95 | $74.89 | $74.53 | 4,196,201 |
2022-02-01 | $74.59 | $74.99 | $72.90 | $74.44 | $74.08 | 5,813,346 |
2022-01-31 | $72.34 | $74.45 | $72.24 | $74.44 | $74.08 | 7,892,499 |
2022-01-28 | $71.08 | $72.67 | $69.90 | $72.64 | $72.29 | 4,421,273 |
2022-01-27 | $72.58 | $73.37 | $70.55 | $70.94 | $70.59 | 8,475,067 |
2022-01-26 | $74.58 | $75.50 | $71.21 | $72.02 | $71.67 | 10,966,805 |
2022-01-25 | $73.86 | $74.68 | $72.46 | $73.77 | $73.41 | 8,363,195 |
2022-01-24 | $71.29 | $75.36 | $70.91 | $75.18 | $74.81 | 13,553,985 |
2022-01-21 | $73.40 | $74.81 | $72.75 | $72.83 | $72.48 | 7,050,444 |
2022-01-20 | $75.88 | $76.52 | $73.57 | $73.66 | $73.30 | 4,913,951 |
2022-01-19 | $76.70 | $77.30 | $75.12 | $75.21 | $74.84 | 5,355,031 |
2022-01-18 | $77.99 | $78.04 | $76.42 | $76.63 | $76.26 | 4,115,440 |
2022-01-14 | $79.78 | $79.94 | $77.91 | $78.88 | $78.50 | 4,161,442 |
2022-01-13 | $81.87 | $82.49 | $80.36 | $80.56 | $80.17 | 3,892,443 |
2022-01-12 | $81.41 | $81.91 | $80.33 | $80.89 | $80.50 | 3,189,907 |
2022-01-11 | $79.73 | $80.99 | $78.90 | $80.92 | $80.53 | 4,423,008 |
2022-01-10 | $78.86 | $79.56 | $77.68 | $79.49 | $79.10 | 5,073,395 |
2022-01-07 | $82.37 | $82.49 | $79.68 | $79.71 | $79.32 | 4,112,434 |
2022-01-06 | $82.91 | $83.06 | $81.71 | $82.55 | $82.15 | 4,127,362 |
2022-01-05 | $84.91 | $85.56 | $82.72 | $82.76 | $82.36 | 4,785,807 |
2022-01-04 | $84.52 | $85.25 | $84.52 | $85.09 | $84.68 | 3,500,316 |
2022-01-03 | $85.74 | $85.96 | $83.50 | $84.10 | $83.69 | 5,967,403 |
2021-12-31 | $85.01 | $86.12 | $84.71 | $85.78 | $85.36 | 2,266,528 |
2021-12-30 | $85.69 | $86.06 | $84.96 | $85.05 | $84.64 | 1,700,915 |
2021-12-29 | $84.71 | $85.77 | $84.71 | $85.57 | $85.15 | 1,723,844 |
2021-12-28 | $84.45 | $85.29 | $84.45 | $84.78 | $84.37 | 2,473,284 |
2021-12-27 | $83.74 | $84.55 | $83.32 | $84.55 | $84.14 | 1,325,739 |
2021-12-23 | $83.06 | $83.58 | $83.01 | $83.33 | $82.92 | 1,747,819 |
2021-12-22 | $81.62 | $82.99 | $81.62 | $82.87 | $82.47 | 3,047,998 |
2021-12-21 | $80.35 | $81.69 | $80.16 | $81.67 | $81.27 | 5,406,091 |
2021-12-20 | $80.47 | $80.56 | $78.61 | $79.58 | $79.19 | 9,746,374 |
2021-12-17 | $82.88 | $83.11 | $81.39 | $81.56 | $81.03 | 12,614,923 |
2021-12-16 | $84.89 | $84.99 | $83.17 | $83.50 | $82.96 | 4,207,858 |
2021-12-15 | $83.36 | $84.89 | $82.76 | $84.85 | $84.30 | 4,623,904 |
2021-12-14 | $83.92 | $84.34 | $83.05 | $83.57 | $83.03 | 3,793,722 |
2021-12-13 | $86.40 | $86.61 | $84.60 | $84.64 | $84.09 | 2,927,717 |
2021-12-10 | $85.71 | $86.28 | $85.11 | $86.27 | $85.71 | 3,251,659 |
2021-12-09 | $86.04 | $86.61 | $85.46 | $85.48 | $84.92 | 2,135,676 |
2021-12-08 | $85.68 | $86.02 | $85.16 | $85.82 | $85.26 | 2,078,615 |
2021-12-07 | $85.26 | $86.16 | $84.96 | $85.37 | $84.81 | 2,308,310 |
2021-12-06 | $83.47 | $84.78 | $83.16 | $84.25 | $83.70 | 3,918,972 |
2021-12-03 | $83.12 | $83.50 | $81.85 | $82.59 | $82.05 | 4,449,993 |
2021-12-02 | $80.63 | $83.24 | $80.55 | $82.88 | $82.34 | 3,982,296 |
2021-12-01 | $81.71 | $82.64 | $80.13 | $80.13 | $79.61 | 3,443,165 |
2021-11-30 | $81.82 | $82.57 | $80.13 | $80.32 | $79.80 | 3,837,491 |
2021-11-29 | $82.96 | $83.24 | $81.72 | $82.37 | $81.83 | 2,162,699 |
2021-11-26 | $81.99 | $83.18 | $81.67 | $82.31 | $81.77 | 2,162,935 |
2021-11-24 | $83.71 | $84.10 | $83.27 | $83.84 | $83.29 | 2,420,507 |
2021-11-23 | $83.76 | $84.20 | $82.96 | $83.98 | $83.43 | 2,053,817 |
2021-11-22 | $84.36 | $85.04 | $83.98 | $84.03 | $83.48 | 1,931,641 |
2021-11-19 | $83.52 | $85.13 | $83.52 | $84.05 | $83.50 | 1,891,930 |
2021-11-18 | $84.01 | $84.21 | $83.34 | $83.86 | $83.31 | 1,986,382 |
2021-11-17 | $83.93 | $84.06 | $83.09 | $83.62 | $83.08 | 1,419,486 |
2021-11-16 | $82.56 | $84.09 | $82.48 | $83.73 | $83.19 | 1,702,658 |
2021-11-15 | $82.88 | $82.88 | $81.98 | $82.14 | $81.61 | 973,906 |
2021-11-12 | $81.32 | $82.57 | $81.07 | $82.45 | $81.91 | 1,867,306 |
2021-11-11 | $80.88 | $81.14 | $80.54 | $80.84 | $80.31 | 926,135 |
2021-11-10 | $81.34 | $81.76 | $80.13 | $80.41 | $79.89 | 1,989,769 |
2021-11-09 | $80.30 | $81.81 | $80.29 | $81.63 | $81.10 | 1,635,901 |
2021-11-08 | $80.36 | $80.83 | $79.57 | $80.12 | $79.60 | 1,637,695 |
2021-11-05 | $80.00 | $80.72 | $79.72 | $80.06 | $79.54 | 1,363,960 |
2021-11-04 | $79.26 | $80.60 | $79.19 | $79.46 | $78.94 | 1,836,521 |
2021-11-03 | $78.07 | $79.44 | $78.07 | $78.72 | $78.21 | 1,197,314 |
2021-11-02 | $78.53 | $78.56 | $77.78 | $78.17 | $77.66 | 1,665,272 |
2021-11-01 | $77.88 | $78.67 | $77.33 | $78.52 | $78.01 | 1,356,305 |
2021-10-29 | $77.65 | $78.29 | $77.29 | $77.58 | $77.08 | 1,606,178 |
2021-10-28 | $77.01 | $78.04 | $77.00 | $77.97 | $77.46 | 1,500,489 |
2021-10-27 | $77.43 | $78.61 | $76.49 | $76.49 | $75.99 | 2,407,544 |
2021-10-26 | $77.79 | $77.79 | $76.73 | $76.80 | $76.30 | 2,035,163 |
2021-10-25 | $76.93 | $78.01 | $76.69 | $77.45 | $76.95 | 2,611,320 |
2021-10-22 | $76.94 | $77.95 | $76.93 | $77.22 | $76.72 | 1,880,284 |
2021-10-21 | $76.44 | $76.94 | $76.25 | $76.93 | $76.43 | 1,382,292 |
2021-10-20 | $75.91 | $77.00 | $75.73 | $76.73 | $76.23 | 2,361,687 |
2021-10-19 | $76.17 | $76.27 | $75.49 | $75.67 | $75.18 | 2,000,091 |
2021-10-18 | $74.36 | $75.92 | $74.36 | $75.86 | $75.37 | 2,573,916 |
2021-10-15 | $75.37 | $75.60 | $74.70 | $74.72 | $74.23 | 1,523,884 |
2021-10-14 | $73.29 | $74.78 | $73.28 | $74.78 | $74.29 | 3,037,479 |
2021-10-13 | $72.58 | $72.98 | $72.14 | $72.77 | $72.30 | 1,194,622 |
2021-10-12 | $72.55 | $73.12 | $72.17 | $72.39 | $71.92 | 1,565,116 |
2021-10-11 | $72.57 | $73.21 | $72.38 | $72.38 | $71.91 | 1,477,797 |
2021-10-08 | $73.47 | $73.48 | $72.44 | $72.54 | $72.07 | 2,128,329 |
2021-10-07 | $72.75 | $74.11 | $72.69 | $73.42 | $72.94 | 1,632,697 |
2021-10-06 | $71.34 | $72.45 | $71.00 | $72.16 | $71.69 | 2,084,598 |
2021-10-05 | $71.99 | $72.74 | $71.60 | $71.94 | $71.47 | 2,209,262 |
2021-10-04 | $71.82 | $72.15 | $71.28 | $71.78 | $71.31 | 3,326,681 |
2021-10-01 | $72.14 | $72.64 | $71.16 | $72.01 | $71.54 | 4,421,944 |
2021-09-30 | $74.33 | $74.40 | $71.76 | $71.76 | $71.29 | 3,764,156 |
2021-09-29 | $74.02 | $74.73 | $73.94 | $74.11 | $73.63 | 2,060,450 |
2021-09-28 | $75.10 | $75.31 | $73.56 | $73.73 | $73.25 | 2,387,571 |
2021-09-27 | $74.85 | $75.77 | $74.65 | $75.60 | $75.11 | 1,212,407 |
2021-09-24 | $74.86 | $75.44 | $74.52 | $75.03 | $74.54 | 1,401,863 |
2021-09-23 | $75.41 | $75.89 | $75.17 | $75.19 | $74.70 | 1,451,028 |
2021-09-22 | $74.63 | $75.71 | $74.60 | $74.95 | $74.46 | 1,987,287 |
2021-09-21 | $74.73 | $74.92 | $73.52 | $74.10 | $73.62 | 1,704,942 |
2021-09-20 | $74.26 | $75.05 | $73.48 | $74.50 | $74.02 | 2,013,371 |
2021-09-17 | $76.17 | $76.35 | $75.40 | $75.94 | $75.35 | 2,147,939 |
2021-09-16 | $75.93 | $76.73 | $75.84 | $76.27 | $75.68 | 1,909,723 |
2021-09-15 | $75.45 | $76.17 | $74.83 | $76.01 | $75.42 | 1,377,481 |
2021-09-14 | $76.73 | $76.93 | $75.24 | $75.40 | $74.82 | 2,241,491 |
2021-09-13 | $77.11 | $77.30 | $76.07 | $76.55 | $75.96 | 2,578,414 |
2021-09-10 | $77.43 | $77.70 | $76.53 | $76.59 | $76.00 | 1,788,420 |
2021-09-09 | $76.67 | $77.55 | $76.56 | $76.86 | $76.27 | 2,256,036 |
2021-09-08 | $76.52 | $76.76 | $75.84 | $76.43 | $75.84 | 2,879,406 |
2021-09-07 | $78.22 | $78.35 | $77.07 | $77.09 | $76.50 | 1,811,973 |
2021-09-03 | $78.77 | $78.77 | $77.88 | $78.34 | $77.74 | 1,616,350 |
2021-09-02 | $78.84 | $79.12 | $78.44 | $78.88 | $78.27 | 1,509,814 |
2021-09-01 | $78.43 | $78.76 | $77.74 | $78.61 | $78.00 | 1,656,623 |
2021-08-31 | $78.64 | $78.92 | $77.55 | $78.10 | $77.50 | 1,605,845 |
2021-08-30 | $78.88 | $79.24 | $78.49 | $78.72 | $78.11 | 1,322,076 |
2021-08-27 | $77.85 | $79.01 | $77.72 | $78.64 | $78.03 | 1,739,920 |
2021-08-26 | $78.62 | $78.71 | $77.34 | $77.60 | $77.00 | 1,853,456 |
2021-08-25 | $77.46 | $78.58 | $77.31 | $78.18 | $77.58 | 1,484,736 |
2021-08-24 | $76.49 | $77.86 | $76.31 | $77.27 | $76.67 | 1,354,066 |
2021-08-23 | $76.53 | $76.77 | $75.63 | $76.21 | $75.62 | 2,046,585 |
2021-08-20 | $75.06 | $76.41 | $74.96 | $76.21 | $75.62 | 1,971,487 |
2021-08-19 | $74.34 | $75.52 | $74.18 | $75.01 | $74.43 | 2,086,583 |
2021-08-18 | $75.22 | $76.53 | $74.90 | $75.29 | $74.71 | 2,005,324 |
2021-08-17 | $77.02 | $77.06 | $74.70 | $75.42 | $74.84 | 3,663,481 |
2021-08-16 | $77.18 | $78.28 | $76.72 | $77.93 | $77.33 | 1,886,719 |
2021-08-13 | $77.70 | $78.01 | $77.08 | $77.51 | $76.91 | 1,250,772 |
2021-08-12 | $78.23 | $78.77 | $77.34 | $77.70 | $77.10 | 2,236,994 |
2021-08-11 | $76.64 | $78.14 | $76.23 | $78.14 | $77.54 | 2,135,234 |
2021-08-10 | $75.41 | $76.95 | $75.34 | $76.35 | $75.76 | 2,391,209 |
2021-08-09 | $75.71 | $76.08 | $75.04 | $75.41 | $74.83 | 1,367,526 |
2021-08-06 | $76.49 | $76.90 | $75.62 | $75.76 | $75.18 | 1,612,785 |
2021-08-05 | $75.95 | $76.79 | $75.75 | $76.20 | $75.61 | 1,567,574 |
2021-08-04 | $76.21 | $76.74 | $75.67 | $75.70 | $75.12 | 1,535,498 |
2021-08-03 | $75.55 | $76.56 | $74.85 | $76.53 | $75.94 | 1,854,290 |
2021-08-02 | $75.83 | $76.30 | $75.23 | $75.29 | $74.71 | 1,483,283 |
2021-07-30 | $75.23 | $76.12 | $74.99 | $75.39 | $74.81 | 2,055,769 |
2021-07-29 | $73.92 | $75.94 | $73.86 | $75.52 | $74.94 | 4,496,152 |
2021-07-28 | $73.78 | $74.12 | $72.88 | $73.36 | $72.79 | 1,053,844 |
2021-07-27 | $73.35 | $73.77 | $72.66 | $73.57 | $73.00 | 1,331,409 |
2021-07-26 | $74.10 | $74.45 | $73.46 | $73.65 | $73.08 | 1,797,811 |
2021-07-23 | $73.25 | $74.42 | $73.16 | $74.35 | $73.78 | 1,559,870 |
2021-07-22 | $72.93 | $73.00 | $72.22 | $72.75 | $72.19 | 1,496,681 |
2021-07-21 | $72.44 | $73.42 | $72.44 | $73.36 | $72.79 | 1,622,081 |
2021-07-20 | $70.48 | $72.37 | $70.15 | $72.19 | $71.63 | 2,069,768 |
2021-07-19 | $69.66 | $70.81 | $69.34 | $70.21 | $69.67 | 3,907,862 |
2021-07-16 | $71.85 | $72.14 | $70.84 | $70.93 | $70.38 | 2,163,232 |
2021-07-15 | $71.20 | $71.83 | $70.88 | $71.50 | $70.95 | 2,090,882 |
2021-07-14 | $72.05 | $72.55 | $71.48 | $71.58 | $71.03 | 1,721,465 |
2021-07-13 | $73.14 | $73.16 | $71.75 | $71.82 | $71.27 | 2,308,265 |
2021-07-12 | $72.93 | $73.49 | $72.66 | $73.42 | $72.85 | 1,439,178 |
2021-07-09 | $72.78 | $73.65 | $72.78 | $73.21 | $72.65 | 1,800,938 |
2021-07-08 | $72.59 | $73.12 | $71.52 | $72.11 | $71.55 | 2,437,926 |
2021-07-07 | $72.86 | $74.41 | $72.86 | $74.18 | $73.61 | 2,687,935 |
2021-07-06 | $74.00 | $74.10 | $72.00 | $72.94 | $72.38 | 1,605,165 |
2021-07-02 | $74.39 | $74.51 | $73.76 | $73.96 | $73.39 | 1,193,262 |
2021-07-01 | $73.40 | $74.41 | $73.18 | $74.29 | $73.72 | 1,651,438 |
2021-06-30 | $72.99 | $73.47 | $72.82 | $73.24 | $72.68 | 2,183,085 |
2021-06-29 | $72.83 | $73.85 | $72.83 | $73.22 | $72.66 | 1,691,019 |
2021-06-28 | $72.38 | $72.82 | $71.94 | $72.70 | $72.14 | 1,815,221 |
2021-06-25 | $71.89 | $72.45 | $71.89 | $72.20 | $71.64 | 1,921,788 |
2021-06-24 | $71.71 | $71.89 | $71.11 | $71.74 | $71.19 | 3,038,991 |
2021-06-23 | $71.89 | $71.93 | $70.96 | $71.46 | $70.91 | 2,720,318 |
2021-06-22 | $71.56 | $71.96 | $71.11 | $71.81 | $71.26 | 1,953,579 |
2021-06-21 | $70.59 | $71.68 | $70.42 | $71.53 | $70.98 | 2,460,163 |
2021-06-18 | $69.90 | $70.99 | $69.66 | $70.13 | $69.50 | 4,063,948 |
2021-06-17 | $70.83 | $71.37 | $69.45 | $70.56 | $69.92 | 4,678,773 |
2021-06-16 | $71.83 | $71.85 | $70.57 | $70.96 | $70.32 | 2,550,646 |
2021-06-15 | $71.50 | $72.03 | $71.18 | $71.83 | $71.18 | 2,067,320 |
2021-06-14 | $72.47 | $72.58 | $71.15 | $71.58 | $70.93 | 2,970,141 |
2021-06-11 | $72.15 | $72.96 | $72.11 | $72.56 | $71.90 | 1,907,838 |
2021-06-10 | $73.40 | $73.44 | $71.92 | $71.97 | $71.32 | 4,261,183 |
2021-06-09 | $74.05 | $74.09 | $72.76 | $72.82 | $72.16 | 2,218,925 |
2021-06-08 | $73.83 | $74.10 | $73.32 | $73.90 | $73.23 | 1,894,926 |
2021-06-07 | $73.68 | $73.91 | $73.04 | $73.46 | $72.80 | 2,333,556 |
2021-06-04 | $73.32 | $73.63 | $72.72 | $73.56 | $72.90 | 1,855,011 |
2021-06-03 | $73.41 | $73.55 | $72.31 | $72.95 | $72.29 | 4,092,117 |
2021-06-02 | $75.06 | $75.17 | $73.78 | $73.95 | $73.28 | 4,116,798 |
2021-06-01 | $75.58 | $75.77 | $74.53 | $75.01 | $74.33 | 1,461,330 |
2021-05-28 | $75.50 | $75.68 | $74.54 | $74.97 | $74.29 | 1,103,320 |
2021-05-27 | $75.23 | $75.44 | $74.73 | $75.11 | $74.43 | 1,654,554 |
2021-05-26 | $74.00 | $74.92 | $73.90 | $74.67 | $74.00 | 1,751,132 |
2021-05-25 | $73.55 | $74.40 | $73.37 | $73.74 | $73.07 | 2,531,015 |
2021-05-24 | $72.98 | $73.34 | $72.79 | $73.00 | $72.34 | 1,357,795 |
2021-05-21 | $73.50 | $74.04 | $72.44 | $72.59 | $71.93 | 1,871,853 |
2021-05-20 | $73.09 | $73.30 | $72.42 | $73.07 | $72.41 | 2,654,667 |
2021-05-19 | $71.88 | $72.82 | $71.18 | $72.63 | $71.97 | 6,303,436 |
2021-05-18 | $75.17 | $75.39 | $73.39 | $73.42 | $72.76 | 2,474,321 |
2021-05-17 | $75.69 | $75.73 | $74.24 | $75.15 | $74.47 | 2,302,811 |
2021-05-14 | $75.58 | $76.08 | $75.12 | $75.98 | $75.29 | 1,284,668 |
2021-05-13 | $73.10 | $75.34 | $73.10 | $74.90 | $74.22 | 3,180,697 |
2021-05-12 | $76.04 | $76.17 | $72.66 | $72.74 | $72.08 | 4,849,501 |
2021-05-11 | $78.19 | $78.30 | $75.98 | $76.63 | $75.94 | 3,192,081 |
2021-05-10 | $79.49 | $80.82 | $79.14 | $79.38 | $78.66 | 1,410,786 |
2021-05-07 | $78.34 | $79.47 | $77.46 | $79.38 | $78.66 | 1,935,082 |
2021-05-06 | $77.74 | $78.15 | $77.14 | $78.11 | $77.40 | 1,855,385 |
2021-05-05 | $77.64 | $77.67 | $77.07 | $77.42 | $76.72 | 940,270 |
2021-05-04 | $76.71 | $77.28 | $76.16 | $77.26 | $76.56 | 1,747,005 |
2021-05-03 | $76.17 | $77.47 | $76.17 | $77.04 | $76.34 | 2,377,333 |
2021-04-30 | $76.26 | $76.26 | $75.11 | $75.35 | $74.67 | 1,843,033 |
2021-04-29 | $76.25 | $76.93 | $75.86 | $76.67 | $75.98 | 1,461,209 |
2021-04-28 | $76.20 | $76.33 | $75.60 | $75.82 | $75.14 | 1,240,930 |
2021-04-27 | $75.93 | $76.65 | $75.62 | $76.20 | $75.51 | 1,754,335 |
2021-04-26 | $75.59 | $75.80 | $75.01 | $75.49 | $74.81 | 1,153,674 |
2021-04-23 | $74.06 | $75.30 | $73.77 | $75.12 | $74.44 | 1,390,291 |
2021-04-22 | $74.25 | $74.42 | $73.14 | $73.70 | $73.03 | 1,768,846 |
2021-04-21 | $73.00 | $74.12 | $72.79 | $73.93 | $73.26 | 2,141,990 |
2021-04-20 | $74.56 | $74.81 | $72.10 | $72.98 | $72.32 | 2,624,927 |
2021-04-19 | $75.10 | $75.23 | $74.01 | $74.64 | $73.97 | 3,247,525 |
2021-04-16 | $73.95 | $75.34 | $73.77 | $75.11 | $74.43 | 1,679,356 |
2021-04-15 | $73.83 | $73.83 | $73.19 | $73.52 | $72.86 | 1,359,864 |
2021-04-14 | $73.35 | $73.87 | $73.11 | $73.18 | $72.52 | 1,275,131 |
2021-04-13 | $74.02 | $74.02 | $72.60 | $73.39 | $72.73 | 999,185 |
2021-04-12 | $73.67 | $74.02 | $73.29 | $73.93 | $73.26 | 1,568,216 |
2021-04-09 | $71.95 | $73.76 | $71.95 | $73.75 | $73.08 | 1,904,912 |
2021-04-08 | $72.49 | $72.49 | $71.54 | $72.08 | $71.43 | 2,013,529 |
2021-04-07 | $73.00 | $73.06 | $71.90 | $72.04 | $71.39 | 1,182,646 |
2021-04-06 | $72.50 | $73.28 | $72.36 | $73.03 | $72.37 | 1,300,345 |
2021-04-05 | $72.41 | $72.47 | $71.65 | $72.40 | $71.75 | 1,349,964 |
2021-04-01 | $70.63 | $71.62 | $70.63 | $71.59 | $70.94 | 1,783,299 |
2021-03-31 | $71.13 | $71.22 | $70.29 | $70.37 | $69.73 | 2,860,918 |
2021-03-30 | $69.34 | $70.92 | $69.22 | $70.69 | $70.05 | 1,742,858 |
2021-03-29 | $70.99 | $71.67 | $69.49 | $69.55 | $68.92 | 2,358,973 |
2021-03-26 | $68.82 | $70.88 | $68.65 | $70.84 | $70.20 | 2,715,170 |
2021-03-25 | $66.04 | $68.55 | $65.74 | $68.35 | $67.73 | 2,987,383 |
2021-03-24 | $67.04 | $67.98 | $66.40 | $66.40 | $65.80 | 2,134,574 |
2021-03-23 | $68.08 | $68.49 | $66.32 | $66.62 | $66.02 | 1,992,597 |
2021-03-22 | $68.32 | $68.65 | $67.29 | $68.32 | $67.70 | 1,648,928 |
2021-03-19 | $67.21 | $68.53 | $66.85 | $68.08 | $67.35 | 1,903,862 |
2021-03-18 | $67.86 | $68.89 | $67.02 | $67.19 | $66.47 | 2,678,713 |
2021-03-17 | $66.28 | $68.05 | $66.09 | $68.05 | $67.32 | 3,960,078 |
2021-03-16 | $67.49 | $67.93 | $66.71 | $66.81 | $66.09 | 2,078,893 |
2021-03-15 | $66.21 | $67.42 | $65.91 | $67.41 | $66.69 | 1,549,508 |
2021-03-12 | $65.65 | $66.23 | $65.22 | $66.09 | $65.38 | 1,998,895 |
2021-03-11 | $66.64 | $66.66 | $66.02 | $66.15 | $65.44 | 1,519,110 |
2021-03-10 | $64.75 | $66.41 | $64.44 | $65.88 | $65.17 | 2,357,896 |
2021-03-09 | $65.19 | $65.41 | $64.30 | $64.33 | $63.64 | 2,287,493 |
2021-03-08 | $63.41 | $65.24 | $63.19 | $64.41 | $63.72 | 3,818,011 |
2021-03-05 | $61.58 | $63.34 | $59.95 | $63.18 | $62.50 | 3,998,948 |
2021-03-04 | $62.22 | $62.63 | $59.44 | $60.87 | $60.22 | 5,905,237 |
2021-03-03 | $63.11 | $63.37 | $62.21 | $62.24 | $61.57 | 3,188,285 |
2021-03-02 | $63.47 | $63.72 | $62.84 | $63.43 | $62.75 | 2,780,386 |
2021-03-01 | $62.95 | $63.89 | $62.82 | $63.35 | $62.67 | 1,893,494 |
2021-02-26 | $61.53 | $62.74 | $61.06 | $62.04 | $61.37 | 3,572,365 |
2021-02-25 | $63.45 | $63.56 | $60.99 | $61.21 | $60.55 | 4,677,776 |
2021-02-24 | $62.99 | $63.84 | $62.34 | $63.79 | $63.11 | 1,913,752 |
2021-02-23 | $62.91 | $63.58 | $61.33 | $63.37 | $62.69 | 2,407,444 |
2021-02-22 | $64.05 | $64.38 | $63.38 | $63.44 | $62.76 | 1,555,347 |
2021-02-19 | $63.68 | $64.54 | $63.54 | $64.40 | $63.71 | 1,567,174 |
2021-02-18 | $63.24 | $63.53 | $62.81 | $63.18 | $62.50 | 1,000,381 |
2021-02-17 | $63.28 | $63.73 | $62.73 | $63.55 | $62.87 | 2,477,975 |
2021-02-16 | $65.20 | $65.20 | $63.41 | $63.51 | $62.83 | 2,495,188 |
2021-02-12 | $64.92 | $65.49 | $64.81 | $65.06 | $64.36 | 1,119,441 |
2021-02-11 | $64.97 | $65.49 | $64.61 | $65.25 | $64.55 | 1,771,101 |
2021-02-10 | $64.77 | $65.01 | $63.60 | $64.53 | $63.84 | 2,059,599 |
2021-02-09 | $64.84 | $64.87 | $64.43 | $64.52 | $63.83 | 771,361 |
2021-02-08 | $63.88 | $65.10 | $63.88 | $65.09 | $64.39 | 1,217,262 |
2021-02-05 | $62.77 | $63.67 | $62.67 | $63.61 | $62.93 | 1,815,433 |
2021-02-04 | $61.85 | $62.66 | $61.57 | $62.47 | $61.80 | 1,346,208 |
2021-02-03 | $61.96 | $62.27 | $61.17 | $61.69 | $61.03 | 1,467,695 |
2021-02-02 | $61.74 | $62.11 | $61.07 | $61.84 | $61.18 | 1,138,948 |
2021-02-01 | $60.75 | $61.37 | $60.03 | $61.24 | $60.58 | 1,185,454 |
2021-01-29 | $61.22 | $61.26 | $59.25 | $60.30 | $59.65 | 2,835,710 |
2021-01-28 | $61.50 | $61.92 | $61.01 | $61.41 | $60.75 | 2,184,674 |
2021-01-27 | $61.64 | $62.18 | $60.93 | $61.43 | $60.77 | 2,989,274 |
2021-01-26 | $63.76 | $64.13 | $62.42 | $62.60 | $61.93 | 1,548,625 |
2021-01-25 | $63.56 | $64.63 | $62.98 | $63.47 | $62.79 | 2,616,381 |
2021-01-22 | $62.84 | $63.65 | $62.38 | $63.56 | $62.88 | 1,686,684 |
2021-01-21 | $62.99 | $63.71 | $62.85 | $63.17 | $62.49 | 1,496,821 |
2021-01-20 | $61.45 | $63.01 | $61.23 | $62.73 | $62.06 | 5,131,513 |
2021-01-19 | $61.02 | $61.42 | $60.87 | $61.11 | $60.45 | 1,008,889 |
2021-01-15 | $60.23 | $60.73 | $59.60 | $60.49 | $59.84 | 1,076,486 |
2021-01-14 | $60.57 | $61.19 | $60.25 | $60.60 | $59.95 | 899,727 |
2021-01-13 | $60.57 | $61.24 | $60.28 | $60.31 | $59.66 | 1,120,034 |
2021-01-12 | $59.54 | $60.44 | $59.32 | $60.42 | $59.77 | 1,814,879 |
2021-01-11 | $58.07 | $59.93 | $57.97 | $59.45 | $58.81 | 1,593,619 |
2021-01-08 | $59.69 | $59.94 | $58.06 | $58.65 | $58.02 | 2,645,592 |
2021-01-07 | $58.54 | $59.80 | $58.41 | $59.65 | $59.01 | 2,111,559 |
2021-01-06 | $56.67 | $58.68 | $56.67 | $58.27 | $57.65 | 3,382,689 |
2021-01-05 | $56.49 | $57.30 | $56.49 | $57.00 | $56.39 | 3,108,597 |
2021-01-04 | $57.76 | $57.91 | $56.15 | $56.77 | $56.16 | 2,651,000 |
2020-12-31 | $58.08 | $58.11 | $57.34 | $57.64 | $57.02 | 1,378,466 |
2020-12-30 | $58.07 | $58.67 | $58.00 | $58.15 | $57.53 | 1,457,519 |
2020-12-29 | $58.55 | $58.76 | $57.43 | $57.93 | $57.31 | 1,928,478 |
2020-12-28 | $59.77 | $59.85 | $58.39 | $58.41 | $57.78 | 1,707,226 |
2020-12-24 | $58.77 | $59.41 | $58.52 | $59.37 | $58.73 | 879,429 |
2020-12-23 | $59.32 | $59.45 | $58.58 | $58.75 | $58.12 | 1,286,108 |
2020-12-22 | $59.21 | $59.52 | $58.79 | $59.16 | $58.53 | 1,568,480 |
2020-12-21 | $58.41 | $59.38 | $57.94 | $59.04 | $58.41 | 2,249,208 |
2020-12-18 | $59.28 | $59.72 | $59.03 | $59.41 | $58.66 | 1,481,019 |
2020-12-17 | $58.25 | $59.31 | $58.01 | $59.09 | $58.34 | 1,882,663 |
2020-12-16 | $57.96 | $58.33 | $57.34 | $57.66 | $56.93 | 1,739,670 |
2020-12-15 | $56.85 | $57.77 | $56.85 | $57.74 | $57.01 | 2,384,120 |
2020-12-14 | $56.90 | $57.43 | $56.50 | $56.51 | $55.79 | 1,870,438 |
2020-12-11 | $56.37 | $56.96 | $56.30 | $56.54 | $55.82 | 1,249,989 |
2020-12-10 | $56.53 | $56.96 | $56.22 | $56.78 | $56.06 | 2,735,564 |
2020-12-09 | $57.12 | $57.52 | $56.55 | $56.91 | $56.19 | 3,908,842 |
2020-12-08 | $56.81 | $56.89 | $56.21 | $56.61 | $55.89 | 1,969,059 |
2020-12-07 | $56.76 | $57.24 | $56.35 | $57.12 | $56.39 | 2,628,673 |
2020-12-04 | $56.92 | $57.09 | $56.42 | $56.73 | $56.01 | 2,102,448 |
2020-12-03 | $56.00 | $57.20 | $55.89 | $56.90 | $56.18 | 1,892,694 |
2020-12-02 | $56.59 | $56.64 | $55.73 | $55.80 | $55.09 | 3,674,932 |
2020-12-01 | $57.86 | $57.86 | $56.80 | $56.91 | $56.19 | 2,316,367 |
2020-11-30 | $57.80 | $57.93 | $56.40 | $57.23 | $56.50 | 2,137,624 |
2020-11-27 | $58.24 | $58.48 | $57.72 | $57.92 | $57.18 | 815,571 |
2020-11-25 | $58.13 | $58.36 | $57.54 | $58.03 | $57.29 | 1,870,785 |
2020-11-24 | $59.00 | $59.08 | $58.11 | $58.22 | $57.48 | 1,943,646 |
2020-11-23 | $57.55 | $58.61 | $57.42 | $58.42 | $57.68 | 2,033,973 |
2020-11-20 | $57.31 | $57.67 | $56.84 | $57.15 | $56.42 | 1,491,326 |
2020-11-19 | $56.76 | $57.39 | $56.62 | $57.22 | $56.49 | 2,525,442 |
2020-11-18 | $57.02 | $57.50 | $56.76 | $56.80 | $56.08 | 1,781,849 |
2020-11-17 | $56.70 | $57.35 | $56.00 | $57.05 | $56.33 | 2,268,539 |
2020-11-16 | $56.55 | $57.14 | $55.91 | $56.93 | $56.21 | 2,076,304 |
2020-11-13 | $55.23 | $56.32 | $55.23 | $56.05 | $55.34 | 3,449,020 |
2020-11-12 | $55.60 | $55.96 | $54.23 | $54.72 | $54.02 | 3,052,731 |
2020-11-11 | $55.13 | $55.62 | $54.62 | $55.56 | $54.85 | 3,712,979 |
2020-11-10 | $53.85 | $55.12 | $53.43 | $54.74 | $54.04 | 4,668,668 |
2020-11-09 | $57.52 | $58.29 | $53.45 | $53.51 | $52.83 | 7,020,366 |
2020-11-06 | $57.12 | $57.23 | $56.35 | $56.71 | $55.99 | 3,916,201 |
2020-11-05 | $57.20 | $57.92 | $56.95 | $57.21 | $56.48 | 3,352,837 |
2020-11-04 | $55.16 | $56.82 | $55.03 | $56.37 | $55.65 | 4,763,050 |
2020-11-03 | $54.45 | $55.23 | $54.18 | $54.90 | $54.20 | 2,416,873 |
2020-11-02 | $52.78 | $53.81 | $52.78 | $53.80 | $53.12 | 2,574,667 |
2020-10-30 | $52.66 | $53.41 | $51.48 | $51.98 | $51.32 | 3,389,216 |
2020-10-29 | $52.79 | $53.39 | $52.32 | $52.67 | $52.00 | 3,670,525 |
2020-10-28 | $52.34 | $53.45 | $52.07 | $52.63 | $51.96 | 4,572,476 |
2020-10-27 | $54.11 | $54.31 | $53.28 | $53.39 | $52.71 | 3,201,258 |
2020-10-26 | $55.12 | $55.24 | $53.45 | $54.01 | $53.32 | 3,990,926 |
2020-10-23 | $55.20 | $55.86 | $54.88 | $55.82 | $55.11 | 2,524,837 |
2020-10-22 | $55.70 | $55.75 | $54.47 | $54.99 | $54.29 | 3,584,903 |
2020-10-21 | $56.66 | $56.82 | $55.33 | $55.48 | $54.78 | 4,042,032 |
2020-10-20 | $56.53 | $57.41 | $56.35 | $56.54 | $55.82 | 3,396,004 |
2020-10-19 | $57.67 | $57.67 | $55.98 | $56.19 | $55.48 | 3,422,261 |
2020-10-16 | $57.98 | $58.34 | $57.32 | $57.32 | $56.59 | 2,651,632 |
2020-10-15 | $56.47 | $57.73 | $56.25 | $57.57 | $56.84 | 2,462,923 |
2020-10-14 | $57.42 | $57.75 | $56.92 | $57.16 | $56.43 | 2,662,778 |
2020-10-13 | $57.17 | $57.52 | $56.71 | $57.23 | $56.50 | 2,176,084 |
2020-10-12 | $57.30 | $57.46 | $56.97 | $57.31 | $56.58 | 1,990,316 |
2020-10-09 | $57.20 | $57.44 | $56.87 | $56.94 | $56.22 | 3,003,591 |
2020-10-08 | $56.10 | $56.65 | $55.93 | $56.63 | $55.91 | 2,757,837 |
2020-10-07 | $55.50 | $56.06 | $55.27 | $55.51 | $54.80 | 1,729,856 |
2020-10-06 | $56.00 | $56.19 | $54.69 | $54.80 | $54.10 | 3,902,578 |
2020-10-05 | $55.58 | $56.04 | $55.15 | $55.85 | $55.14 | 2,763,678 |
2020-10-02 | $53.66 | $55.44 | $53.50 | $55.10 | $54.40 | 3,529,469 |
2020-10-01 | $54.37 | $54.82 | $53.87 | $54.69 | $54.00 | 3,473,811 |
2020-09-30 | $53.20 | $54.53 | $53.20 | $53.88 | $53.20 | 3,859,742 |
2020-09-29 | $53.73 | $53.89 | $53.07 | $53.22 | $52.54 | 2,744,812 |
2020-09-28 | $52.67 | $53.77 | $52.66 | $53.63 | $52.95 | 2,083,439 |
2020-09-25 | $51.50 | $52.29 | $51.24 | $51.97 | $51.31 | 2,313,897 |
2020-09-24 | $51.31 | $52.55 | $50.80 | $51.83 | $51.17 | 4,172,652 |
2020-09-23 | $53.17 | $53.44 | $51.44 | $51.50 | $50.85 | 2,822,682 |
2020-09-22 | $52.20 | $53.21 | $52.00 | $53.09 | $52.42 | 2,532,772 |
2020-09-21 | $52.04 | $52.27 | $50.74 | $52.08 | $51.42 | 2,975,535 |
2020-09-18 | $53.76 | $54.12 | $52.70 | $53.16 | $52.39 | 2,052,413 |
2020-09-17 | $53.29 | $54.20 | $53.06 | $53.81 | $53.03 | 2,718,167 |
2020-09-16 | $53.71 | $54.82 | $53.55 | $54.20 | $53.42 | 2,707,028 |
2020-09-15 | $53.79 | $54.18 | $53.24 | $53.35 | $52.58 | 1,808,844 |
2020-09-14 | $53.13 | $53.52 | $52.84 | $53.44 | $52.67 | 2,535,894 |
2020-09-11 | $52.23 | $52.74 | $51.96 | $52.49 | $51.73 | 2,660,127 |
2020-09-10 | $52.68 | $52.86 | $51.71 | $51.87 | $51.12 | 4,830,264 |
2020-09-09 | $51.50 | $52.60 | $51.35 | $52.29 | $51.54 | 3,203,066 |
2020-09-08 | $50.60 | $51.90 | $50.23 | $51.04 | $50.30 | 3,083,744 |
2020-09-04 | $52.33 | $52.68 | $50.19 | $51.31 | $50.57 | 4,114,559 |
2020-09-03 | $54.24 | $54.24 | $51.64 | $52.03 | $51.28 | 3,322,688 |
2020-09-02 | $54.21 | $54.50 | $53.23 | $54.29 | $53.51 | 3,527,321 |
2020-09-01 | $52.65 | $53.92 | $52.35 | $53.90 | $53.12 | 2,677,071 |
2020-08-31 | $53.45 | $53.59 | $52.71 | $52.75 | $51.99 | 2,011,953 |
2020-08-28 | $53.53 | $53.92 | $53.31 | $53.43 | $52.66 | 890,767 |
2020-08-27 | $54.10 | $54.31 | $53.27 | $53.40 | $52.63 | 1,856,257 |
2020-08-26 | $54.24 | $54.35 | $53.83 | $54.06 | $53.28 | 1,344,152 |
2020-08-25 | $54.66 | $54.71 | $53.45 | $54.04 | $53.26 | 2,050,877 |
2020-08-24 | $54.29 | $54.36 | $53.78 | $54.31 | $53.53 | 1,742,138 |
2020-08-21 | $52.75 | $53.79 | $52.72 | $53.71 | $52.94 | 1,391,233 |
2020-08-20 | $52.69 | $53.27 | $52.41 | $52.90 | $52.14 | 1,444,152 |
2020-08-19 | $53.37 | $53.37 | $52.86 | $53.12 | $52.35 | 1,893,052 |
2020-08-18 | $53.92 | $53.95 | $53.12 | $53.22 | $52.45 | 1,821,953 |
2020-08-17 | $52.67 | $53.55 | $52.48 | $53.38 | $52.61 | 2,206,356 |
2020-08-14 | $52.31 | $52.61 | $51.95 | $52.41 | $51.66 | 1,940,401 |
2020-08-13 | $52.17 | $52.68 | $51.96 | $52.41 | $51.66 | 1,672,970 |
2020-08-12 | $52.14 | $52.40 | $51.77 | $52.33 | $51.58 | 2,350,229 |
2020-08-11 | $52.36 | $52.49 | $51.50 | $51.59 | $50.85 | 2,830,450 |
2020-08-10 | $51.05 | $52.21 | $51.05 | $51.75 | $51.00 | 2,185,909 |
2020-08-07 | $50.66 | $51.03 | $50.45 | $51.01 | $50.28 | 1,700,866 |
2020-08-06 | $50.58 | $50.87 | $50.45 | $50.68 | $49.95 | 1,691,976 |
2020-08-05 | $50.25 | $50.74 | $50.06 | $50.66 | $49.93 | 1,586,559 |
2020-08-04 | $50.10 | $50.29 | $49.75 | $50.10 | $49.38 | 2,146,497 |
2020-08-03 | $49.85 | $50.48 | $49.68 | $50.27 | $49.55 | 1,569,852 |
2020-07-31 | $50.07 | $50.07 | $48.74 | $49.61 | $48.90 | 2,709,306 |
2020-07-30 | $49.63 | $50.10 | $49.18 | $49.85 | $49.13 | 2,723,060 |
2020-07-29 | $49.13 | $50.21 | $49.11 | $50.06 | $49.34 | 2,432,326 |
2020-07-28 | $49.95 | $50.18 | $48.64 | $48.73 | $48.03 | 3,252,509 |
2020-07-27 | $48.72 | $49.98 | $48.52 | $49.92 | $49.20 | 1,809,437 |
2020-07-24 | $48.41 | $48.78 | $47.94 | $48.49 | $47.79 | 2,777,089 |
2020-07-23 | $49.08 | $49.53 | $48.01 | $48.55 | $47.85 | 4,144,139 |
2020-07-22 | $47.05 | $48.76 | $47.05 | $48.60 | $47.90 | 2,809,169 |
2020-07-21 | $47.27 | $47.42 | $46.95 | $47.19 | $46.51 | 2,120,256 |
2020-07-20 | $47.01 | $47.18 | $46.67 | $47.08 | $46.40 | 2,239,810 |
2020-07-17 | $47.35 | $47.56 | $46.90 | $47.06 | $46.38 | 2,795,277 |
2020-07-16 | $46.25 | $47.06 | $46.01 | $46.97 | $46.29 | 2,260,514 |
2020-07-15 | $46.23 | $46.69 | $45.73 | $46.45 | $45.78 | 2,149,704 |
2020-07-14 | $43.59 | $45.27 | $43.50 | $45.23 | $44.58 | 2,774,973 |
2020-07-13 | $44.83 | $45.30 | $43.77 | $43.81 | $43.18 | 2,444,439 |
2020-07-10 | $43.94 | $44.64 | $43.79 | $44.43 | $43.79 | 1,879,514 |
2020-07-09 | $45.18 | $45.31 | $43.50 | $43.90 | $43.27 | 3,021,300 |
2020-07-08 | $44.29 | $45.09 | $44.21 | $45.05 | $44.40 | 2,046,855 |
2020-07-07 | $44.09 | $44.66 | $44.02 | $44.12 | $43.48 | 1,168,000 |
2020-07-06 | $44.24 | $44.65 | $44.02 | $44.52 | $43.88 | 1,542,402 |
2020-07-02 | $43.99 | $44.40 | $43.27 | $43.44 | $42.81 | 2,655,880 |
2020-07-01 | $43.93 | $44.21 | $43.07 | $43.25 | $42.63 | 1,976,307 |
2020-06-30 | $43.29 | $44.11 | $43.01 | $43.90 | $43.27 | 1,451,077 |
2020-06-29 | $42.13 | $43.39 | $41.70 | $43.24 | $42.62 | 2,339,859 |
2020-06-26 | $42.16 | $42.37 | $41.56 | $41.78 | $41.18 | 2,049,491 |
2020-06-25 | $41.87 | $42.50 | $41.59 | $42.46 | $41.85 | 2,057,472 |
2020-06-24 | $43.57 | $43.66 | $41.87 | $42.51 | $41.90 | 2,456,794 |
2020-06-23 | $44.11 | $44.36 | $43.71 | $44.08 | $43.45 | 2,428,193 |
2020-06-22 | $42.98 | $43.66 | $42.52 | $43.58 | $42.95 | 1,548,494 |
2020-06-19 | $44.45 | $44.68 | $42.86 | $43.24 | $42.51 | 2,590,811 |
2020-06-18 | $44.02 | $44.57 | $43.67 | $43.82 | $43.08 | 2,148,011 |
2020-06-17 | $44.69 | $45.06 | $44.31 | $44.45 | $43.70 | 2,157,141 |
2020-06-16 | $45.05 | $45.16 | $43.30 | $44.52 | $43.77 | 4,130,879 |
2020-06-15 | $40.51 | $43.40 | $40.51 | $43.32 | $42.59 | 4,044,008 |
2020-06-12 | $42.70 | $43.16 | $40.92 | $41.96 | $41.26 | 3,538,973 |
2020-06-11 | $42.54 | $43.06 | $41.18 | $41.23 | $40.54 | 3,433,612 |
2020-06-10 | $45.05 | $45.25 | $43.98 | $44.61 | $43.86 | 2,277,723 |
2020-06-09 | $45.05 | $45.46 | $44.64 | $45.15 | $44.39 | 1,768,580 |
2020-06-08 | $46.26 | $46.71 | $45.46 | $45.69 | $44.92 | 1,584,696 |
2020-06-05 | $45.41 | $46.06 | $45.26 | $45.60 | $44.84 | 2,536,398 |
2020-06-04 | $44.00 | $44.61 | $43.70 | $43.98 | $43.24 | 2,176,948 |
2020-06-03 | $43.54 | $44.40 | $43.41 | $44.25 | $43.51 | 2,381,250 |
2020-06-02 | $42.56 | $42.93 | $42.39 | $42.88 | $42.16 | 1,697,465 |
2020-06-01 | $42.16 | $42.76 | $41.83 | $42.24 | $41.53 | 1,639,723 |
2020-05-29 | $41.80 | $42.55 | $41.42 | $42.15 | $41.44 | 2,965,087 |
2020-05-28 | $43.76 | $43.89 | $41.66 | $41.90 | $41.20 | 4,137,046 |
2020-05-27 | $42.52 | $43.31 | $41.88 | $43.31 | $42.58 | 2,904,831 |
2020-05-26 | $41.40 | $41.87 | $41.32 | $41.53 | $40.83 | 3,654,921 |
2020-05-22 | $39.68 | $40.02 | $39.17 | $39.97 | $39.30 | 1,746,013 |
2020-05-21 | $38.80 | $39.67 | $38.80 | $39.50 | $38.84 | 1,938,749 |
2020-05-20 | $39.24 | $39.57 | $38.52 | $38.87 | $38.22 | 1,727,055 |
2020-05-19 | $38.83 | $39.47 | $38.34 | $38.50 | $37.85 | 2,173,599 |
2020-05-18 | $37.69 | $39.34 | $37.69 | $39.00 | $38.35 | 2,847,362 |
2020-05-15 | $35.23 | $36.49 | $34.97 | $36.13 | $35.52 | 3,145,010 |
2020-05-14 | $34.14 | $35.60 | $33.49 | $35.58 | $34.98 | 2,729,781 |
2020-05-13 | $35.84 | $35.98 | $34.49 | $34.82 | $34.24 | 3,188,223 |
2020-05-12 | $37.42 | $37.64 | $36.05 | $36.06 | $35.46 | 2,243,788 |
2020-05-11 | $37.48 | $37.75 | $36.76 | $37.35 | $36.72 | 1,824,601 |
2020-05-08 | $37.16 | $38.07 | $36.99 | $37.94 | $37.30 | 1,640,925 |
2020-05-07 | $36.60 | $37.04 | $36.46 | $36.51 | $35.90 | 1,761,753 |
2020-05-06 | $36.44 | $36.66 | $35.87 | $36.10 | $35.49 | 1,544,695 |
2020-05-05 | $35.93 | $36.71 | $35.93 | $36.24 | $35.63 | 3,208,028 |
2020-05-04 | $34.75 | $35.61 | $34.37 | $35.54 | $34.94 | 1,769,781 |
2020-05-01 | $35.26 | $35.65 | $34.82 | $35.37 | $34.78 | 2,441,831 |
2020-04-30 | $36.87 | $36.87 | $35.95 | $36.05 | $35.45 | 2,631,060 |
2020-04-29 | $36.97 | $37.84 | $36.91 | $37.56 | $36.93 | 4,531,987 |
2020-04-28 | $35.40 | $36.13 | $35.34 | $35.73 | $35.13 | 3,887,126 |
2020-04-27 | $32.98 | $34.54 | $32.98 | $34.40 | $33.82 | 2,840,280 |
2020-04-24 | $32.00 | $32.88 | $31.76 | $32.66 | $32.11 | 1,949,574 |
2020-04-23 | $31.57 | $32.38 | $31.34 | $31.68 | $31.15 | 1,894,267 |
2020-04-22 | $31.57 | $31.71 | $31.03 | $31.33 | $30.80 | 1,189,720 |
2020-04-21 | $30.96 | $31.32 | $30.68 | $30.99 | $30.47 | 1,698,992 |
2020-04-20 | $31.89 | $32.50 | $31.54 | $31.69 | $31.16 | 2,229,944 |
2020-04-17 | $32.67 | $33.27 | $32.30 | $32.74 | $32.19 | 2,283,579 |
2020-04-16 | $31.42 | $31.43 | $30.63 | $31.24 | $30.72 | 1,630,632 |
2020-04-15 | $32.11 | $32.19 | $31.02 | $31.33 | $30.80 | 3,799,879 |
2020-04-14 | $33.07 | $33.55 | $32.69 | $33.18 | $32.62 | 1,707,223 |
2020-04-13 | $33.54 | $33.78 | $31.87 | $32.28 | $31.74 | 2,642,606 |
2020-04-09 | $33.38 | $34.85 | $33.31 | $33.80 | $33.23 | 2,754,901 |
2020-04-08 | $30.98 | $32.78 | $30.77 | $32.56 | $32.01 | 2,706,554 |
2020-04-07 | $31.03 | $32.11 | $30.47 | $30.58 | $30.07 | 2,771,233 |
2020-04-06 | $27.76 | $30.02 | $27.76 | $29.82 | $29.32 | 2,747,587 |
2020-04-03 | $26.99 | $27.43 | $26.13 | $26.48 | $26.04 | 4,570,753 |
2020-04-02 | $27.14 | $28.09 | $26.59 | $27.24 | $26.78 | 2,822,092 |
2020-04-01 | $28.42 | $28.45 | $27.08 | $27.34 | $26.88 | 5,381,602 |
2020-03-31 | $30.65 | $30.69 | $29.60 | $29.79 | $29.29 | 2,727,913 |
2020-03-30 | $30.67 | $30.96 | $29.83 | $30.81 | $30.29 | 2,391,640 |
2020-03-27 | $30.66 | $31.51 | $30.05 | $30.61 | $30.10 | 3,458,249 |
2020-03-26 | $31.00 | $32.06 | $30.61 | $31.92 | $31.38 | 2,133,173 |
2020-03-25 | $28.64 | $31.42 | $28.33 | $30.57 | $30.06 | 4,275,482 |
2020-03-24 | $25.95 | $28.56 | $25.95 | $28.54 | $28.06 | 2,702,375 |
2020-03-23 | $25.25 | $25.57 | $24.07 | $24.72 | $24.31 | 2,773,331 |
2020-03-20 | $27.14 | $27.64 | $25.43 | $25.60 | $25.06 | 4,619,441 |
2020-03-19 | $25.25 | $27.49 | $24.26 | $26.99 | $26.42 | 3,530,979 |
2020-03-18 | $26.62 | $27.01 | $23.95 | $25.70 | $25.16 | 2,648,638 |
2020-03-17 | $29.25 | $29.51 | $27.11 | $28.63 | $28.03 | 3,653,893 |
2020-03-16 | $31.31 | $31.94 | $28.60 | $28.72 | $28.11 | 3,037,594 |
2020-03-13 | $35.86 | $35.86 | $32.54 | $35.19 | $34.45 | 2,537,745 |
2020-03-12 | $35.30 | $35.83 | $32.50 | $33.66 | $32.95 | 2,646,724 |
2020-03-11 | $39.89 | $40.23 | $37.71 | $37.97 | $37.17 | 2,819,430 |
2020-03-10 | $41.00 | $41.08 | $38.70 | $41.06 | $40.19 | 5,368,372 |
2020-03-09 | $40.35 | $40.87 | $39.14 | $39.55 | $38.72 | 7,439,157 |
2020-03-06 | $42.94 | $43.46 | $42.10 | $43.17 | $42.26 | 3,061,236 |
2020-03-05 | $44.87 | $45.29 | $43.99 | $44.33 | $43.40 | 2,245,298 |
2020-03-04 | $44.64 | $46.00 | $44.46 | $45.97 | $45.00 | 5,699,332 |
2020-03-03 | $44.23 | $45.40 | $43.33 | $43.80 | $42.88 | 4,751,016 |
2020-03-02 | $42.76 | $44.23 | $42.29 | $44.19 | $43.26 | 2,628,684 |
2020-02-28 | $42.52 | $43.20 | $41.64 | $42.66 | $41.76 | 4,243,705 |
2020-02-27 | $44.13 | $45.45 | $43.51 | $43.81 | $42.89 | 4,367,758 |
2020-02-26 | $45.85 | $46.27 | $44.92 | $44.94 | $43.99 | 2,656,001 |
2020-02-25 | $48.03 | $48.03 | $45.96 | $46.07 | $45.10 | 2,844,594 |
2020-02-24 | $47.59 | $48.12 | $47.50 | $47.76 | $46.75 | 1,277,555 |
2020-02-21 | $49.17 | $49.32 | $48.83 | $48.97 | $47.94 | 986,021 |
2020-02-20 | $48.79 | $49.29 | $48.47 | $49.23 | $48.19 | 920,721 |
2020-02-19 | $49.17 | $49.35 | $48.88 | $48.92 | $47.89 | 737,904 |
2020-02-18 | $49.05 | $49.30 | $48.65 | $48.88 | $47.85 | 1,291,318 |
2020-02-14 | $49.04 | $49.29 | $48.81 | $49.21 | $48.17 | 811,546 |
2020-02-13 | $48.79 | $49.20 | $48.76 | $48.99 | $47.96 | 655,159 |
2020-02-12 | $48.97 | $49.11 | $48.71 | $49.04 | $48.01 | 896,533 |
2020-02-11 | $48.44 | $48.85 | $48.32 | $48.81 | $47.78 | 970,878 |
2020-02-10 | $47.89 | $48.38 | $47.80 | $48.36 | $47.34 | 587,056 |
2020-02-07 | $48.10 | $48.26 | $47.87 | $47.92 | $46.91 | 1,791,498 |
2020-02-06 | $48.61 | $48.71 | $48.11 | $48.23 | $47.21 | 1,085,179 |
2020-02-05 | $47.88 | $48.47 | $47.75 | $48.43 | $47.41 | 1,089,710 |
2020-02-04 | $47.87 | $47.96 | $47.41 | $47.50 | $46.50 | 1,165,085 |
2020-02-03 | $47.25 | $47.59 | $47.22 | $47.28 | $46.28 | 1,407,612 |
2020-01-31 | $48.05 | $48.16 | $46.87 | $46.98 | $45.99 | 2,121,014 |
2020-01-30 | $47.96 | $48.36 | $47.68 | $48.14 | $47.13 | 1,420,919 |
2020-01-29 | $48.80 | $48.98 | $48.08 | $48.20 | $47.18 | 1,418,520 |
2020-01-28 | $48.06 | $48.94 | $47.98 | $48.64 | $47.61 | 1,798,012 |
2020-01-27 | $47.38 | $48.06 | $47.30 | $47.71 | $46.70 | 1,851,423 |
2020-01-24 | $48.78 | $48.91 | $47.85 | $48.10 | $47.09 | 2,020,817 |
2020-01-23 | $48.14 | $48.88 | $47.96 | $48.74 | $47.71 | 2,451,360 |
2020-01-22 | $48.12 | $48.53 | $47.97 | $48.17 | $47.15 | 1,946,290 |
2020-01-21 | $47.50 | $48.03 | $47.46 | $47.98 | $46.97 | 2,533,042 |
2020-01-17 | $47.87 | $47.97 | $47.57 | $47.60 | $46.60 | 2,385,079 |
2020-01-16 | $47.48 | $47.64 | $47.27 | $47.61 | $46.61 | 1,233,817 |
2020-01-15 | $46.62 | $47.34 | $46.62 | $47.25 | $46.25 | 2,224,852 |
2020-01-14 | $46.50 | $46.89 | $46.44 | $46.69 | $45.71 | 1,753,343 |
2020-01-13 | $46.21 | $46.55 | $46.16 | $46.52 | $45.54 | 1,496,835 |
2020-01-10 | $46.10 | $46.39 | $45.89 | $46.14 | $45.17 | 1,023,811 |
2020-01-09 | $46.17 | $46.35 | $46.00 | $46.08 | $45.11 | 1,289,511 |
2020-01-08 | $45.87 | $46.49 | $45.74 | $45.98 | $45.01 | 2,327,432 |
2020-01-07 | $45.66 | $45.86 | $45.53 | $45.54 | $44.58 | 3,273,682 |
2020-01-06 | $45.17 | $45.78 | $45.10 | $45.75 | $44.79 | 1,826,209 |
2020-01-03 | $45.15 | $45.51 | $45.15 | $45.41 | $44.45 | 877,712 |
2020-01-02 | $45.70 | $45.79 | $45.23 | $45.65 | $44.69 | 1,438,435 |
2019-12-31 | $45.31 | $45.66 | $45.27 | $45.51 | $44.55 | 940,714 |
2019-12-30 | $45.54 | $45.60 | $45.19 | $45.44 | $44.48 | 1,048,096 |
2019-12-27 | $45.64 | $45.75 | $45.50 | $45.55 | $44.59 | 812,163 |
2019-12-26 | $45.78 | $45.78 | $45.35 | $45.64 | $44.68 | 1,830,252 |
2019-12-24 | $45.41 | $45.72 | $45.41 | $45.69 | $44.73 | 1,027,563 |
2019-12-23 | $45.83 | $45.96 | $45.38 | $45.41 | $44.45 | 1,900,223 |
2019-12-20 | $45.32 | $45.83 | $45.32 | $45.76 | $44.80 | 3,236,575 |
2019-12-19 | $45.49 | $45.55 | $45.15 | $45.40 | $44.35 | 2,379,723 |
2019-12-18 | $45.81 | $45.95 | $45.41 | $45.58 | $44.52 | 1,683,267 |
2019-12-17 | $45.91 | $46.07 | $45.71 | $45.79 | $44.73 | 1,583,213 |
2019-12-16 | $45.92 | $46.16 | $45.75 | $45.89 | $44.82 | 1,411,540 |
2019-12-13 | $45.93 | $46.07 | $45.54 | $45.79 | $44.73 | 2,038,711 |
2019-12-12 | $46.00 | $46.24 | $45.85 | $45.92 | $44.85 | 2,869,754 |
2019-12-11 | $45.57 | $46.04 | $45.45 | $46.00 | $44.93 | 932,814 |
2019-12-10 | $45.84 | $45.87 | $45.48 | $45.60 | $44.54 | 937,554 |
2019-12-09 | $45.89 | $46.10 | $45.73 | $45.87 | $44.80 | 1,140,720 |
2019-12-06 | $46.19 | $46.26 | $45.91 | $45.99 | $44.92 | 1,870,633 |
2019-12-05 | $45.37 | $45.84 | $45.37 | $45.79 | $44.73 | 1,227,334 |
2019-12-04 | $45.04 | $45.55 | $45.04 | $45.34 | $44.29 | 1,553,568 |
2019-12-03 | $45.01 | $45.03 | $44.68 | $44.95 | $43.91 | 2,205,360 |
2019-12-02 | $45.85 | $45.92 | $45.26 | $45.30 | $44.25 | 2,310,277 |
2019-11-29 | $46.29 | $46.31 | $45.86 | $45.92 | $44.85 | 733,939 |
2019-11-27 | $46.50 | $46.68 | $46.25 | $46.30 | $45.22 | 2,197,890 |
2019-11-26 | $45.82 | $46.43 | $45.82 | $46.42 | $45.34 | 3,639,679 |
2019-11-25 | $45.35 | $45.80 | $45.35 | $45.73 | $44.67 | 2,150,075 |
2019-11-22 | $45.14 | $45.32 | $45.06 | $45.24 | $44.19 | 1,521,756 |
2019-11-21 | $45.42 | $45.57 | $45.08 | $45.09 | $44.04 | 1,648,716 |
2019-11-20 | $45.41 | $45.80 | $45.16 | $45.39 | $44.34 | 1,566,457 |
2019-11-19 | $45.80 | $45.92 | $45.37 | $45.38 | $44.33 | 2,104,224 |
2019-11-18 | $45.69 | $46.03 | $45.69 | $45.88 | $44.81 | 1,599,996 |
2019-11-15 | $46.14 | $46.21 | $45.59 | $45.68 | $44.62 | 1,789,938 |
2019-11-14 | $45.66 | $46.10 | $45.66 | $45.97 | $44.90 | 1,639,525 |
2019-11-13 | $45.57 | $45.87 | $45.55 | $45.78 | $44.72 | 1,414,003 |
2019-11-12 | $45.82 | $45.98 | $45.34 | $45.74 | $44.68 | 2,538,162 |
2019-11-11 | $45.03 | $45.61 | $45.02 | $45.59 | $44.53 | 1,586,698 |
2019-11-08 | $45.10 | $45.34 | $45.03 | $45.22 | $44.17 | 1,566,468 |
2019-11-07 | $45.85 | $45.92 | $45.08 | $45.17 | $44.12 | 2,716,373 |
2019-11-06 | $45.52 | $45.71 | $45.17 | $45.68 | $44.62 | 1,430,996 |
2019-11-05 | $45.65 | $45.74 | $45.26 | $45.45 | $44.39 | 1,875,281 |
2019-11-04 | $46.34 | $46.44 | $45.55 | $45.71 | $44.65 | 2,056,089 |
2019-11-01 | $45.78 | $46.09 | $45.60 | $46.07 | $45.00 | 1,949,147 |
2019-10-31 | $45.61 | $45.67 | $45.20 | $45.53 | $44.47 | 1,778,936 |
2019-10-30 | $45.36 | $45.62 | $44.81 | $45.56 | $44.50 | 2,255,448 |
2019-10-29 | $45.49 | $45.87 | $45.38 | $45.43 | $44.37 | 1,823,305 |
2019-10-28 | $46.15 | $46.28 | $45.64 | $45.68 | $44.62 | 1,943,223 |
2019-10-25 | $45.89 | $46.48 | $45.77 | $46.00 | $44.93 | 1,985,162 |
2019-10-24 | $45.54 | $45.81 | $45.50 | $45.75 | $44.69 | 1,500,030 |
2019-10-23 | $45.50 | $45.71 | $45.17 | $45.39 | $44.34 | 1,413,319 |
2019-10-22 | $45.70 | $45.83 | $45.28 | $45.57 | $44.51 | 2,579,836 |
2019-10-21 | $45.57 | $45.87 | $45.31 | $45.40 | $44.35 | 3,249,925 |
2019-10-18 | $45.03 | $45.52 | $45.03 | $45.42 | $44.36 | 1,468,928 |
2019-10-17 | $45.00 | $45.40 | $45.00 | $45.26 | $44.21 | 2,045,691 |
2019-10-16 | $44.48 | $44.88 | $44.37 | $44.84 | $43.80 | 2,424,201 |
2019-10-15 | $44.18 | $44.56 | $44.10 | $44.48 | $43.45 | 2,787,500 |
2019-10-14 | $43.87 | $44.08 | $43.79 | $43.96 | $42.94 | 962,221 |
2019-10-11 | $43.88 | $44.46 | $43.84 | $43.95 | $42.93 | 2,688,428 |
2019-10-10 | $43.23 | $43.46 | $43.04 | $43.35 | $42.34 | 1,368,730 |
2019-10-09 | $43.28 | $43.35 | $42.98 | $43.16 | $42.16 | 1,036,026 |
2019-10-08 | $43.23 | $43.54 | $42.97 | $43.01 | $42.01 | 1,379,177 |
2019-10-07 | $43.51 | $43.71 | $43.30 | $43.45 | $42.44 | 1,071,035 |
2019-10-04 | $42.99 | $43.61 | $42.99 | $43.59 | $42.58 | 1,757,181 |
2019-10-03 | $42.72 | $42.97 | $42.18 | $42.90 | $41.90 | 2,291,033 |
2019-10-02 | $43.22 | $43.29 | $42.38 | $42.76 | $41.77 | 4,050,157 |
2019-10-01 | $44.18 | $44.48 | $43.43 | $43.47 | $42.46 | 2,462,819 |
2019-09-30 | $43.72 | $44.21 | $43.68 | $44.08 | $43.06 | 1,567,890 |
2019-09-27 | $43.81 | $43.86 | $43.32 | $43.54 | $42.53 | 1,513,478 |
2019-09-26 | $43.64 | $43.80 | $43.40 | $43.65 | $42.64 | 1,449,138 |
2019-09-25 | $43.14 | $43.51 | $42.95 | $43.48 | $42.47 | 1,957,325 |
2019-09-24 | $43.34 | $43.53 | $42.93 | $43.05 | $42.05 | 1,665,690 |
2019-09-23 | $42.95 | $43.31 | $42.81 | $43.12 | $42.12 | 1,041,588 |
2019-09-20 | $43.30 | $43.48 | $42.98 | $43.07 | $42.07 | 1,978,647 |
2019-09-19 | $43.46 | $43.66 | $43.30 | $43.34 | $42.22 | 667,894 |
2019-09-18 | $43.37 | $43.48 | $43.01 | $43.41 | $42.29 | 1,484,038 |
2019-09-17 | $43.20 | $43.44 | $43.01 | $43.39 | $42.27 | 1,271,718 |
2019-09-16 | $43.41 | $43.57 | $43.27 | $43.30 | $42.18 | 854,783 |
2019-09-13 | $43.93 | $44.04 | $43.52 | $43.62 | $42.49 | 1,584,390 |
2019-09-12 | $43.95 | $43.95 | $43.51 | $43.67 | $42.54 | 1,869,299 |
2019-09-11 | $43.28 | $43.70 | $42.96 | $43.66 | $42.53 | 2,217,200 |
2019-09-10 | $42.75 | $43.08 | $42.46 | $43.06 | $41.95 | 2,133,797 |
2019-09-09 | $42.48 | $42.88 | $42.48 | $42.79 | $41.68 | 1,486,066 |
2019-09-06 | $42.41 | $42.73 | $42.38 | $42.41 | $41.31 | 993,172 |
2019-09-05 | $42.27 | $42.63 | $42.16 | $42.30 | $41.21 | 3,210,347 |
2019-09-04 | $41.58 | $41.92 | $41.48 | $41.84 | $40.76 | 1,153,466 |
2019-09-03 | $41.77 | $41.82 | $41.02 | $41.28 | $40.21 | 1,895,110 |
2019-08-30 | $42.05 | $42.17 | $41.82 | $42.05 | $40.96 | 921,124 |
2019-08-29 | $41.65 | $41.97 | $41.48 | $41.86 | $40.78 | 1,311,668 |
2019-08-28 | $40.79 | $41.43 | $40.60 | $41.38 | $40.31 | 1,954,002 |
2019-08-27 | $41.37 | $41.44 | $40.89 | $40.93 | $39.87 | 1,231,007 |
2019-08-26 | $41.22 | $41.31 | $40.86 | $41.18 | $40.12 | 1,144,337 |
2019-08-23 | $41.96 | $42.10 | $40.76 | $40.94 | $39.88 | 2,952,864 |
2019-08-22 | $42.13 | $42.43 | $41.77 | $42.13 | $41.04 | 1,696,811 |
2019-08-21 | $41.92 | $42.18 | $41.88 | $42.05 | $40.96 | 1,960,224 |
2019-08-20 | $41.26 | $41.59 | $41.08 | $41.44 | $40.37 | 1,163,386 |
2019-08-19 | $40.92 | $41.44 | $40.92 | $41.25 | $40.18 | 2,016,755 |
2019-08-16 | $40.20 | $40.66 | $40.17 | $40.61 | $39.56 | 1,625,292 |
2019-08-15 | $40.19 | $40.24 | $39.82 | $40.05 | $39.02 | 1,593,508 |
2019-08-14 | $40.62 | $40.62 | $39.89 | $40.05 | $39.02 | 2,082,072 |
2019-08-13 | $40.55 | $41.58 | $40.37 | $41.16 | $40.10 | 2,046,978 |
2019-08-12 | $40.92 | $40.92 | $40.46 | $40.56 | $39.51 | 1,500,602 |
2019-08-09 | $41.56 | $41.56 | $41.02 | $41.10 | $40.04 | 1,368,982 |
2019-08-08 | $41.24 | $41.68 | $41.09 | $41.63 | $40.55 | 1,284,805 |
2019-08-07 | $40.29 | $41.14 | $40.05 | $41.04 | $39.98 | 2,880,699 |
2019-08-06 | $40.31 | $40.77 | $40.15 | $40.70 | $39.65 | 1,691,645 |
2019-08-05 | $40.25 | $40.42 | $39.73 | $40.14 | $39.10 | 1,914,732 |
2019-08-02 | $40.93 | $41.09 | $40.73 | $40.90 | $39.84 | 1,729,116 |
2019-08-01 | $41.65 | $42.19 | $41.06 | $41.11 | $40.05 | 2,015,283 |
2019-07-31 | $41.95 | $42.32 | $41.29 | $41.65 | $40.57 | 2,583,212 |
2019-07-30 | $41.06 | $42.12 | $41.03 | $41.99 | $40.90 | 2,370,287 |
2019-07-29 | $41.66 | $41.75 | $41.06 | $41.22 | $40.15 | 1,886,608 |
2019-07-26 | $41.75 | $41.85 | $41.51 | $41.66 | $40.58 | 2,423,284 |
2019-07-25 | $41.79 | $42.22 | $41.69 | $41.98 | $40.90 | 2,279,601 |
2019-07-24 | $41.17 | $41.74 | $41.12 | $41.68 | $40.60 | 1,948,437 |
2019-07-23 | $41.83 | $41.91 | $41.18 | $41.48 | $40.41 | 2,575,846 |
2019-07-22 | $41.86 | $42.10 | $41.64 | $41.70 | $40.62 | 1,708,705 |
2019-07-19 | $42.38 | $42.59 | $41.97 | $41.97 | $40.89 | 1,265,889 |
2019-07-18 | $42.33 | $42.47 | $42.12 | $42.37 | $41.28 | 1,298,197 |
2019-07-17 | $42.76 | $42.87 | $42.39 | $42.42 | $41.32 | 1,948,678 |
2019-07-16 | $42.42 | $42.91 | $42.36 | $42.82 | $41.71 | 1,336,913 |
2019-07-15 | $42.61 | $42.71 | $42.21 | $42.47 | $41.37 | 1,425,418 |
2019-07-12 | $41.82 | $42.59 | $41.82 | $42.52 | $41.42 | 2,760,093 |
2019-07-11 | $41.83 | $41.90 | $41.40 | $41.75 | $40.67 | 2,362,980 |
2019-07-10 | $41.92 | $42.00 | $41.52 | $41.80 | $40.72 | 1,215,381 |
2019-07-09 | $41.77 | $41.87 | $41.45 | $41.63 | $40.55 | 1,351,666 |
2019-07-08 | $41.93 | $42.12 | $41.77 | $41.92 | $40.84 | 1,650,774 |
2019-07-05 | $42.12 | $42.19 | $41.61 | $42.07 | $40.98 | 1,385,063 |
2019-07-03 | $42.18 | $42.40 | $41.96 | $42.34 | $41.25 | 1,422,331 |
2019-07-02 | $41.97 | $42.02 | $41.67 | $42.02 | $40.93 | 2,110,112 |
2019-07-01 | $42.13 | $42.37 | $41.70 | $42.02 | $40.93 | 3,613,581 |
2019-06-28 | $41.31 | $41.79 | $41.27 | $41.68 | $40.60 | 1,741,345 |
2019-06-27 | $40.84 | $41.24 | $40.71 | $41.20 | $40.14 | 1,801,625 |
2019-06-26 | $40.56 | $40.75 | $40.24 | $40.58 | $39.53 | 1,878,443 |
2019-06-25 | $41.18 | $41.27 | $40.35 | $40.48 | $39.43 | 3,986,016 |
2019-06-24 | $41.10 | $41.29 | $40.93 | $40.97 | $39.91 | 1,573,194 |
2019-06-21 | $41.46 | $41.49 | $41.01 | $41.10 | $40.04 | 2,208,093 |
2019-06-20 | $41.42 | $41.68 | $41.03 | $41.60 | $40.43 | 5,090,170 |
2019-06-19 | $41.37 | $41.42 | $40.73 | $41.13 | $39.98 | 4,038,379 |
2019-06-18 | $41.42 | $41.84 | $41.19 | $41.36 | $40.20 | 2,099,195 |
2019-06-17 | $41.57 | $41.61 | $41.05 | $41.17 | $40.01 | 1,863,302 |
2019-06-14 | $41.30 | $41.53 | $41.11 | $41.47 | $40.31 | 1,628,146 |
2019-06-13 | $40.95 | $41.34 | $40.95 | $41.34 | $40.18 | 1,612,384 |
2019-06-12 | $40.71 | $40.95 | $40.61 | $40.65 | $39.51 | 1,035,823 |
2019-06-11 | $41.16 | $41.28 | $40.38 | $40.69 | $39.55 | 1,905,214 |
2019-06-10 | $40.91 | $41.22 | $40.76 | $40.86 | $39.71 | 1,970,406 |
2019-06-07 | $40.52 | $40.88 | $40.48 | $40.68 | $39.54 | 897,331 |
2019-06-06 | $40.34 | $40.54 | $40.00 | $40.43 | $39.30 | 2,547,919 |
2019-06-05 | $40.26 | $40.35 | $39.76 | $40.32 | $39.19 | 2,401,302 |
2019-06-04 | $39.25 | $40.10 | $39.25 | $40.08 | $38.96 | 2,224,305 |
2019-06-03 | $38.40 | $39.22 | $38.37 | $38.91 | $37.82 | 2,554,274 |
2019-05-31 | $38.74 | $38.74 | $38.19 | $38.36 | $37.28 | 2,129,444 |
2019-05-30 | $38.78 | $39.16 | $38.60 | $38.94 | $37.85 | 1,675,065 |
2019-05-29 | $39.04 | $39.07 | $38.52 | $38.67 | $37.58 | 3,647,760 |
2019-05-28 | $39.83 | $39.93 | $39.18 | $39.18 | $38.08 | 2,207,351 |
2019-05-24 | $39.48 | $39.80 | $39.48 | $39.77 | $38.65 | 1,338,453 |
2019-05-23 | $39.57 | $39.64 | $39.14 | $39.26 | $38.16 | 2,332,414 |
2019-05-22 | $39.93 | $40.21 | $39.69 | $39.80 | $38.68 | 2,159,082 |
2019-05-21 | $39.79 | $40.44 | $39.67 | $40.38 | $39.25 | 1,471,540 |
2019-05-20 | $39.88 | $40.00 | $39.54 | $39.65 | $38.54 | 1,852,032 |
2019-05-17 | $40.13 | $40.56 | $39.98 | $40.04 | $38.92 | 1,620,870 |
2019-05-16 | $40.41 | $40.67 | $40.30 | $40.50 | $39.36 | 1,894,439 |
2019-05-15 | $39.90 | $40.27 | $39.74 | $40.20 | $39.07 | 1,936,387 |
2019-05-14 | $39.58 | $40.30 | $39.41 | $40.09 | $38.97 | 2,640,690 |
2019-05-13 | $39.76 | $39.82 | $39.22 | $39.52 | $38.41 | 2,616,162 |
2019-05-10 | $40.13 | $40.55 | $39.64 | $40.42 | $39.29 | 1,854,205 |
2019-05-09 | $39.94 | $40.36 | $39.66 | $40.28 | $39.15 | 1,964,348 |
2019-05-08 | $40.54 | $40.65 | $40.19 | $40.23 | $39.10 | 2,131,017 |
2019-05-07 | $40.84 | $41.05 | $40.17 | $40.52 | $39.38 | 2,728,872 |
2019-05-06 | $40.92 | $41.29 | $40.76 | $41.22 | $40.06 | 2,077,468 |
2019-05-03 | $41.13 | $41.58 | $41.08 | $41.54 | $40.37 | 1,702,980 |
2019-05-02 | $40.64 | $41.17 | $40.58 | $41.02 | $39.87 | 2,954,548 |
2019-05-01 | $40.76 | $41.25 | $40.59 | $40.60 | $39.46 | 2,750,744 |
2019-04-30 | $40.59 | $40.75 | $40.35 | $40.66 | $39.52 | 3,168,265 |
2019-04-29 | $40.55 | $40.87 | $40.36 | $40.73 | $39.59 | 1,589,936 |
2019-04-26 | $40.37 | $40.57 | $40.11 | $40.48 | $39.34 | 4,701,004 |
2019-04-25 | $40.62 | $40.70 | $39.96 | $40.26 | $39.13 | 5,332,657 |
2019-04-24 | $40.90 | $41.12 | $40.68 | $40.87 | $39.72 | 2,666,643 |
2019-04-23 | $41.07 | $41.39 | $40.91 | $41.23 | $40.07 | 3,953,109 |
2019-04-22 | $40.98 | $41.01 | $40.63 | $40.77 | $39.63 | 3,325,943 |
2019-04-18 | $40.85 | $41.15 | $40.73 | $41.08 | $39.93 | 2,710,794 |
2019-04-17 | $40.91 | $41.08 | $40.73 | $40.88 | $39.73 | 2,396,317 |
2019-04-16 | $40.68 | $40.85 | $40.54 | $40.83 | $39.68 | 1,819,812 |
2019-04-15 | $40.67 | $40.75 | $40.54 | $40.63 | $39.49 | 2,158,203 |
2019-04-12 | $40.67 | $40.78 | $40.50 | $40.59 | $39.45 | 2,202,316 |
2019-04-11 | $40.20 | $40.50 | $40.07 | $40.47 | $39.33 | 1,596,596 |
2019-04-10 | $39.84 | $40.24 | $39.74 | $40.20 | $39.07 | 2,825,710 |
2019-04-09 | $40.23 | $40.24 | $39.73 | $39.81 | $38.69 | 2,945,312 |
2019-04-08 | $40.23 | $40.40 | $40.09 | $40.39 | $39.26 | 3,388,969 |
2019-04-05 | $39.96 | $40.33 | $39.85 | $40.33 | $39.20 | 4,866,525 |
2019-04-04 | $39.22 | $39.77 | $39.19 | $39.75 | $38.63 | 3,961,300 |
2019-04-03 | $39.19 | $39.42 | $38.99 | $39.20 | $38.10 | 3,918,383 |
2019-04-02 | $38.97 | $38.97 | $38.71 | $38.91 | $37.82 | 2,654,860 |
2019-04-01 | $38.78 | $38.98 | $38.57 | $38.93 | $37.84 | 5,757,748 |
2019-03-29 | $38.72 | $38.95 | $38.40 | $38.55 | $37.47 | 3,659,510 |
2019-03-28 | $38.66 | $38.86 | $38.29 | $38.56 | $37.48 | 4,562,942 |
2019-03-27 | $38.50 | $38.79 | $38.37 | $38.57 | $37.49 | 6,842,677 |
2019-03-26 | $38.33 | $38.47 | $37.92 | $38.20 | $37.13 | 3,401,847 |
2019-03-25 | $37.68 | $38.41 | $37.65 | $38.17 | $37.10 | 3,823,364 |
2019-03-22 | $38.17 | $38.42 | $37.66 | $37.68 | $36.62 | 5,421,818 |
2019-03-21 | $37.53 | $38.47 | $37.53 | $38.32 | $37.24 | 3,989,699 |
2019-03-20 | $37.73 | $37.98 | $37.06 | $37.57 | $36.52 | 3,853,698 |
2019-03-19 | $38.25 | $38.44 | $37.70 | $37.80 | $36.74 | 3,083,471 |
2019-03-18 | $37.98 | $38.25 | $37.93 | $38.21 | $37.14 | 2,557,018 |
2019-03-15 | $38.15 | $38.27 | $37.88 | $37.97 | $36.90 | 4,085,475 |
2019-03-14 | $38.29 | $38.37 | $38.04 | $38.15 | $36.99 | 2,150,816 |
2019-03-13 | $38.59 | $38.75 | $38.28 | $38.36 | $37.19 | 3,179,263 |
2019-03-12 | $38.50 | $38.64 | $38.31 | $38.53 | $37.36 | 1,694,188 |
2019-03-11 | $38.18 | $38.50 | $38.12 | $38.48 | $37.31 | 2,674,378 |
2019-03-08 | $37.82 | $38.18 | $37.71 | $38.08 | $36.92 | 2,359,440 |
2019-03-07 | $38.18 | $38.34 | $37.80 | $38.08 | $36.92 | 3,556,620 |
2019-03-06 | $38.35 | $38.58 | $38.07 | $38.08 | $36.92 | 2,357,424 |
2019-03-05 | $38.89 | $38.99 | $38.38 | $38.38 | $37.21 | 1,441,482 |
2019-03-04 | $38.75 | $39.06 | $38.57 | $38.89 | $37.71 | 2,487,998 |
2019-03-01 | $38.78 | $38.99 | $38.28 | $38.62 | $37.44 | 3,120,988 |
2019-02-28 | $38.67 | $38.71 | $38.20 | $38.37 | $37.20 | 4,017,285 |
2019-02-27 | $38.91 | $39.06 | $38.41 | $38.85 | $37.67 | 4,398,120 |
2019-02-26 | $38.81 | $39.13 | $38.59 | $38.84 | $37.66 | 3,353,976 |
2019-02-25 | $39.32 | $39.54 | $39.02 | $39.05 | $37.86 | 2,107,452 |
2019-02-22 | $38.98 | $39.28 | $38.90 | $39.21 | $38.02 | 1,249,676 |
2019-02-21 | $38.59 | $38.91 | $38.48 | $38.88 | $37.70 | 1,228,278 |
2019-02-20 | $38.79 | $38.85 | $38.60 | $38.72 | $37.54 | 1,302,246 |
2019-02-19 | $38.51 | $39.00 | $38.44 | $38.87 | $37.69 | 2,058,146 |
2019-02-15 | $38.45 | $38.77 | $38.28 | $38.68 | $37.50 | 1,687,716 |
2019-02-14 | $38.10 | $38.47 | $37.89 | $38.29 | $37.12 | 2,253,277 |
2019-02-13 | $38.57 | $38.71 | $38.12 | $38.36 | $37.19 | 2,655,695 |
2019-02-12 | $37.39 | $38.55 | $37.37 | $38.51 | $37.34 | 3,372,323 |
2019-02-11 | $37.03 | $37.28 | $36.86 | $37.20 | $36.07 | 2,254,016 |
2019-02-08 | $36.81 | $37.12 | $36.69 | $37.01 | $35.88 | 1,910,509 |
2019-02-07 | $36.69 | $37.11 | $36.57 | $36.96 | $35.83 | 2,568,506 |
2019-02-06 | $36.98 | $37.15 | $36.60 | $36.64 | $35.52 | 2,636,716 |
2019-02-05 | $36.89 | $37.15 | $36.83 | $37.02 | $35.89 | 1,688,109 |
2019-02-04 | $36.60 | $36.84 | $36.42 | $36.82 | $35.70 | 2,073,815 |
2019-02-01 | $36.65 | $36.98 | $36.50 | $36.59 | $35.48 | 2,910,808 |
2019-01-31 | $36.02 | $36.79 | $35.81 | $36.68 | $35.56 | 3,826,614 |
2019-01-30 | $35.85 | $36.15 | $35.38 | $36.03 | $34.93 | 4,078,542 |
2019-01-29 | $34.96 | $35.81 | $34.60 | $35.74 | $34.65 | 3,104,134 |
2019-01-28 | $34.88 | $35.53 | $34.80 | $35.35 | $34.27 | 2,383,914 |
2019-01-25 | $35.34 | $35.80 | $35.02 | $35.22 | $34.15 | 5,089,125 |
2019-01-24 | $34.51 | $35.05 | $34.50 | $35.03 | $33.96 | 2,919,606 |
2019-01-23 | $34.69 | $34.98 | $34.17 | $34.53 | $33.48 | 2,789,774 |
2019-01-22 | $35.10 | $35.10 | $34.48 | $34.67 | $33.61 | 5,344,891 |
2019-01-18 | $35.09 | $35.58 | $34.98 | $35.28 | $34.21 | 3,881,003 |
2019-01-17 | $34.49 | $35.14 | $34.33 | $34.96 | $33.89 | 4,160,856 |
2019-01-16 | $35.09 | $35.23 | $34.72 | $34.72 | $33.66 | 3,588,291 |
2019-01-15 | $35.03 | $35.20 | $34.66 | $35.07 | $34.00 | 2,833,531 |
2019-01-14 | $35.20 | $35.42 | $35.10 | $35.14 | $34.07 | 1,877,208 |
2019-01-11 | $35.16 | $35.58 | $35.08 | $35.39 | $34.31 | 2,824,343 |
2019-01-10 | $35.19 | $35.43 | $34.97 | $35.34 | $34.26 | 7,022,896 |
2019-01-09 | $34.82 | $35.67 | $34.49 | $35.42 | $34.34 | 6,340,166 |
2019-01-08 | $34.70 | $34.76 | $34.23 | $34.69 | $33.63 | 4,253,950 |
2019-01-07 | $33.82 | $34.75 | $33.57 | $34.42 | $33.37 | 4,739,577 |
2019-01-04 | $32.82 | $33.83 | $32.76 | $33.66 | $32.63 | 5,999,204 |
2019-01-03 | $32.57 | $32.94 | $32.21 | $32.41 | $31.42 | 4,552,350 |
2019-01-02 | $31.99 | $32.99 | $31.91 | $32.81 | $31.81 | 3,262,031 |
2018-12-31 | $32.51 | $32.81 | $31.92 | $32.52 | $31.53 | 3,275,451 |
2018-12-28 | $32.59 | $32.93 | $32.16 | $32.37 | $31.38 | 3,732,486 |
2018-12-27 | $31.73 | $32.43 | $31.30 | $32.41 | $31.42 | 5,107,148 |
2018-12-26 | $30.89 | $32.23 | $30.56 | $32.20 | $31.22 | 6,020,644 |
2018-12-24 | $31.16 | $31.39 | $30.69 | $30.74 | $29.80 | 3,655,438 |
2018-12-21 | $32.35 | $32.85 | $31.35 | $31.44 | $30.48 | 5,980,640 |
2018-12-20 | $32.56 | $33.15 | $32.14 | $32.41 | $31.29 | 8,184,636 |
2018-12-19 | $33.21 | $33.97 | $32.64 | $32.76 | $31.62 | 6,660,229 |
2018-12-18 | $32.93 | $33.57 | $32.83 | $33.17 | $32.02 | 5,597,426 |
2018-12-17 | $33.02 | $33.46 | $32.53 | $32.72 | $31.58 | 5,629,753 |
2018-12-14 | $33.23 | $33.76 | $33.04 | $33.14 | $31.99 | 4,371,545 |
2018-12-13 | $33.92 | $34.10 | $33.46 | $33.52 | $32.36 | 2,702,728 |
2018-12-12 | $33.69 | $34.31 | $33.55 | $33.85 | $32.68 | 4,387,848 |
2018-12-11 | $34.04 | $34.30 | $33.37 | $33.43 | $32.27 | 4,298,739 |
2018-12-10 | $34.25 | $34.46 | $33.29 | $33.68 | $32.51 | 6,833,279 |
2018-12-07 | $34.68 | $35.11 | $34.16 | $34.26 | $33.07 | 8,281,325 |
2018-12-06 | $33.94 | $34.72 | $33.70 | $34.69 | $33.49 | 7,450,428 |
2018-12-04 | $35.71 | $35.74 | $34.32 | $34.39 | $33.20 | 9,373,781 |
2018-12-03 | $36.10 | $36.23 | $35.37 | $36.07 | $34.82 | 4,638,131 |
2018-11-30 | $35.36 | $35.57 | $35.20 | $35.51 | $34.28 | 2,604,718 |
2018-11-29 | $35.61 | $35.74 | $35.17 | $35.42 | $34.19 | 6,110,291 |
2018-11-28 | $34.85 | $35.69 | $34.14 | $35.69 | $34.45 | 12,574,220 |
2018-11-27 | $34.71 | $34.97 | $34.61 | $34.83 | $33.62 | 3,408,043 |
2018-11-26 | $34.74 | $35.00 | $34.58 | $34.88 | $33.67 | 3,622,472 |
2018-11-23 | $34.26 | $34.81 | $34.24 | $34.53 | $33.33 | 1,340,547 |
2018-11-21 | $34.06 | $34.73 | $33.98 | $34.42 | $33.23 | 2,830,010 |
2018-11-20 | $33.54 | $34.41 | $33.39 | $33.96 | $32.78 | 3,582,430 |
2018-11-19 | $34.12 | $34.40 | $33.83 | $34.09 | $32.91 | 3,914,416 |
2018-11-16 | $33.61 | $34.27 | $33.58 | $34.21 | $33.02 | 3,890,749 |
2018-11-15 | $33.70 | $34.10 | $33.26 | $33.97 | $32.79 | 3,782,117 |
2018-11-14 | $34.91 | $35.17 | $34.01 | $34.27 | $33.08 | 3,489,921 |
2018-11-13 | $34.34 | $35.05 | $34.31 | $34.63 | $33.43 | 4,747,287 |
2018-11-12 | $34.46 | $34.71 | $34.18 | $34.21 | $33.02 | 5,293,423 |
2018-11-09 | $34.85 | $35.16 | $34.46 | $34.65 | $33.45 | 2,708,143 |
2018-11-08 | $35.08 | $35.52 | $34.67 | $35.05 | $33.83 | 3,600,289 |
2018-11-07 | $35.57 | $35.60 | $34.87 | $35.45 | $34.22 | 3,214,130 |
2018-11-06 | $35.22 | $35.49 | $35.10 | $35.23 | $34.01 | 2,162,706 |
2018-11-05 | $34.93 | $35.41 | $34.82 | $35.33 | $34.10 | 2,228,336 |
2018-11-02 | $35.27 | $35.42 | $34.58 | $34.96 | $33.75 | 4,216,892 |
2018-11-01 | $34.04 | $35.34 | $33.86 | $35.11 | $33.89 | 6,377,271 |
2018-10-31 | $34.23 | $34.34 | $33.63 | $33.99 | $32.81 | 7,475,473 |
2018-10-30 | $32.12 | $33.84 | $31.95 | $33.80 | $32.63 | 13,094,580 |
2018-10-29 | $33.14 | $33.27 | $31.82 | $32.18 | $31.06 | 5,433,501 |
2018-10-26 | $32.92 | $33.42 | $32.13 | $32.59 | $31.46 | 9,258,525 |
2018-10-25 | $32.81 | $33.78 | $32.81 | $33.59 | $32.42 | 4,938,653 |
2018-10-24 | $33.54 | $34.12 | $32.62 | $32.64 | $31.51 | 7,585,429 |
2018-10-23 | $32.95 | $34.04 | $32.85 | $33.81 | $32.64 | 11,209,026 |
2018-10-22 | $33.61 | $33.71 | $33.21 | $33.27 | $32.12 | 3,147,945 |
2018-10-19 | $34.35 | $34.42 | $33.52 | $33.63 | $32.46 | 3,578,842 |
2018-10-18 | $34.72 | $34.78 | $33.97 | $34.20 | $33.01 | 4,316,456 |
2018-10-17 | $35.34 | $35.34 | $34.52 | $34.95 | $33.74 | 3,717,291 |
2018-10-16 | $34.96 | $35.67 | $34.78 | $35.63 | $34.39 | 3,859,813 |
2018-10-15 | $34.70 | $35.12 | $34.70 | $34.85 | $33.64 | 2,074,210 |
2018-10-12 | $35.46 | $35.55 | $34.48 | $34.86 | $33.65 | 5,726,019 |
2018-10-11 | $35.45 | $35.91 | $34.96 | $34.98 | $33.77 | 5,632,481 |
2018-10-10 | $36.12 | $36.35 | $35.52 | $35.54 | $34.31 | 4,412,441 |
2018-10-09 | $37.12 | $37.20 | $36.20 | $36.20 | $34.94 | 4,897,966 |
2018-10-08 | $37.03 | $37.34 | $36.97 | $37.27 | $35.98 | 2,824,048 |
2018-10-05 | $37.43 | $37.66 | $36.71 | $37.18 | $35.89 | 3,648,511 |
2018-10-04 | $37.82 | $37.83 | $37.22 | $37.46 | $36.16 | 4,038,544 |
2018-10-03 | $38.11 | $38.32 | $37.85 | $37.94 | $36.62 | 3,893,313 |
2018-10-02 | $38.28 | $38.56 | $38.07 | $38.08 | $36.76 | 2,381,349 |
2018-10-01 | $38.42 | $38.70 | $38.22 | $38.30 | $36.97 | 1,908,966 |
2018-09-28 | $38.64 | $38.89 | $38.37 | $38.44 | $37.11 | 2,017,087 |
2018-09-27 | $38.87 | $38.96 | $38.64 | $38.67 | $37.33 | 1,754,180 |
2018-09-26 | $39.50 | $39.57 | $38.89 | $38.96 | $37.61 | 2,866,317 |
2018-09-25 | $39.46 | $39.54 | $39.20 | $39.31 | $37.95 | 2,661,808 |
2018-09-24 | $39.80 | $39.91 | $39.35 | $39.39 | $38.02 | 2,528,876 |
2018-09-21 | $39.91 | $40.04 | $39.74 | $39.91 | $38.53 | 3,369,232 |
2018-09-20 | $40.36 | $40.50 | $39.92 | $40.10 | $38.62 | 3,319,747 |
2018-09-19 | $40.27 | $40.64 | $40.19 | $40.22 | $38.74 | 2,356,106 |
2018-09-18 | $40.02 | $40.38 | $39.92 | $40.24 | $38.76 | 1,406,254 |
2018-09-17 | $40.36 | $40.51 | $40.04 | $40.09 | $38.61 | 2,142,331 |
2018-09-14 | $40.16 | $40.46 | $39.98 | $40.37 | $38.88 | 1,683,363 |
2018-09-13 | $40.63 | $40.76 | $39.93 | $40.23 | $38.75 | 3,966,925 |
2018-09-12 | $40.46 | $40.72 | $40.26 | $40.63 | $39.13 | 2,568,630 |
2018-09-11 | $40.30 | $40.74 | $40.06 | $40.45 | $38.96 | 3,597,286 |
2018-09-10 | $40.16 | $40.48 | $40.12 | $40.31 | $38.82 | 1,492,774 |
2018-09-07 | $40.14 | $40.29 | $39.87 | $40.00 | $38.52 | 1,724,247 |
2018-09-06 | $40.46 | $40.80 | $40.21 | $40.36 | $38.87 | 1,579,549 |
2018-09-05 | $40.11 | $40.58 | $40.05 | $40.48 | $38.99 | 1,597,935 |
2018-09-04 | $39.87 | $40.22 | $39.84 | $40.15 | $38.67 | 1,740,661 |
2018-08-31 | $39.88 | $40.15 | $39.83 | $40.02 | $38.54 | 1,977,800 |
2018-08-30 | $40.21 | $40.26 | $39.89 | $39.99 | $38.51 | 2,291,028 |
2018-08-29 | $40.53 | $40.53 | $40.15 | $40.33 | $38.84 | 1,260,471 |
2018-08-28 | $40.62 | $40.67 | $40.39 | $40.45 | $38.96 | 1,650,552 |
2018-08-27 | $40.49 | $40.91 | $40.47 | $40.63 | $39.13 | 1,671,684 |
2018-08-24 | $40.48 | $40.57 | $40.36 | $40.39 | $38.90 | 1,182,621 |
2018-08-23 | $40.54 | $40.66 | $40.34 | $40.47 | $38.98 | 2,163,716 |
2018-08-22 | $40.71 | $40.78 | $40.46 | $40.49 | $39.00 | 2,162,643 |
2018-08-21 | $40.01 | $40.72 | $39.94 | $40.62 | $39.12 | 3,460,509 |
2018-08-20 | $39.52 | $39.73 | $39.52 | $39.60 | $38.14 | 1,595,714 |
2018-08-17 | $39.16 | $39.58 | $39.16 | $39.47 | $38.01 | 2,460,013 |
2018-08-16 | $39.15 | $39.55 | $39.13 | $39.24 | $37.79 | 1,592,366 |
2018-08-15 | $38.90 | $39.07 | $38.54 | $39.05 | $37.61 | 3,567,312 |
2018-08-14 | $38.63 | $39.21 | $38.63 | $39.05 | $37.61 | 2,048,232 |
2018-08-13 | $39.33 | $39.33 | $38.47 | $38.63 | $37.20 | 2,844,554 |
2018-08-10 | $39.66 | $39.70 | $39.15 | $39.33 | $37.88 | 2,107,330 |
2018-08-09 | $39.78 | $40.19 | $39.78 | $39.84 | $38.37 | 1,239,774 |
2018-08-08 | $39.95 | $40.08 | $39.69 | $39.73 | $38.26 | 2,169,494 |
2018-08-07 | $39.62 | $40.13 | $39.62 | $39.97 | $38.49 | 2,121,783 |
2018-08-06 | $39.43 | $39.63 | $39.28 | $39.59 | $38.13 | 2,056,177 |
2018-08-03 | $39.38 | $39.67 | $39.24 | $39.49 | $38.03 | 1,378,837 |
2018-08-02 | $39.15 | $39.51 | $39.08 | $39.37 | $37.92 | 1,736,796 |
2018-08-01 | $39.50 | $39.78 | $39.30 | $39.38 | $37.93 | 2,307,898 |
2018-07-31 | $39.22 | $39.74 | $39.01 | $39.62 | $38.16 | 2,943,510 |
2018-07-30 | $39.13 | $39.46 | $39.10 | $39.14 | $37.70 | 2,773,283 |
2018-07-27 | $39.45 | $39.71 | $39.09 | $39.17 | $37.72 | 3,662,190 |
2018-07-26 | $38.87 | $39.46 | $38.72 | $39.37 | $37.92 | 3,656,016 |
2018-07-25 | $39.57 | $39.67 | $38.67 | $39.11 | $37.67 | 7,751,918 |
2018-07-24 | $40.44 | $40.56 | $39.73 | $39.85 | $38.38 | 5,092,146 |
2018-07-23 | $40.92 | $41.22 | $40.47 | $40.55 | $39.05 | 1,639,485 |
2018-07-20 | $41.34 | $41.43 | $40.96 | $41.00 | $39.49 | 1,606,338 |
2018-07-19 | $41.08 | $41.60 | $40.99 | $41.46 | $39.93 | 2,387,857 |
2018-07-18 | $40.99 | $41.11 | $40.77 | $41.08 | $39.56 | 2,141,903 |
2018-07-17 | $40.47 | $41.18 | $40.47 | $41.14 | $39.62 | 1,931,324 |
2018-07-16 | $40.79 | $40.79 | $40.43 | $40.55 | $39.05 | 1,411,219 |
2018-07-13 | $40.42 | $40.89 | $40.42 | $40.72 | $39.22 | 1,524,408 |
2018-07-12 | $40.57 | $40.57 | $40.09 | $40.49 | $39.00 | 1,705,456 |
2018-07-11 | $40.42 | $40.53 | $40.20 | $40.36 | $38.87 | 1,607,879 |
2018-07-10 | $40.84 | $40.97 | $40.54 | $40.71 | $39.21 | 2,276,149 |
2018-07-09 | $40.45 | $40.93 | $40.41 | $40.78 | $39.28 | 2,095,481 |
2018-07-06 | $40.26 | $40.49 | $39.94 | $40.24 | $38.76 | 1,588,344 |
2018-07-05 | $39.97 | $40.15 | $39.60 | $40.13 | $38.65 | 1,686,381 |
2018-07-03 | $39.67 | $39.92 | $39.59 | $39.64 | $38.18 | 1,298,725 |
2018-07-02 | $39.28 | $39.52 | $39.10 | $39.52 | $38.06 | 1,748,783 |
2018-06-29 | $39.53 | $39.91 | $39.31 | $39.55 | $38.09 | 3,326,568 |
2018-06-28 | $39.16 | $39.37 | $38.75 | $39.23 | $37.78 | 3,089,702 |
2018-06-27 | $39.71 | $39.81 | $39.21 | $39.23 | $37.78 | 2,942,133 |
2018-06-26 | $39.79 | $40.08 | $39.47 | $39.67 | $38.21 | 3,252,600 |
2018-06-25 | $39.70 | $39.80 | $39.11 | $39.36 | $37.91 | 3,393,184 |
2018-06-22 | $40.09 | $40.27 | $39.71 | $39.85 | $38.38 | 2,438,006 |
2018-06-21 | $40.46 | $40.61 | $40.01 | $40.09 | $38.61 | 2,409,190 |
2018-06-20 | $40.43 | $40.69 | $40.00 | $40.50 | $39.01 | 2,479,345 |
2018-06-19 | $40.19 | $40.47 | $40.10 | $40.42 | $38.93 | 2,640,660 |
2018-06-18 | $40.60 | $40.83 | $40.40 | $40.51 | $39.02 | 2,561,468 |
2018-06-15 | $40.80 | $40.88 | $40.44 | $40.88 | $39.37 | 4,016,986 |
2018-06-14 | $40.83 | $41.05 | $40.63 | $41.00 | $39.40 | 2,307,665 |
2018-06-13 | $41.80 | $41.90 | $40.75 | $40.86 | $39.26 | 3,075,980 |
2018-06-12 | $41.46 | $41.90 | $41.28 | $41.88 | $40.24 | 2,260,429 |
2018-06-11 | $41.50 | $41.55 | $41.25 | $41.39 | $39.77 | 3,256,760 |
2018-06-08 | $40.50 | $41.38 | $40.49 | $41.33 | $39.71 | 13,108,196 |
2018-06-07 | $40.44 | $40.72 | $40.36 | $40.56 | $38.97 | 3,094,474 |
2018-06-06 | $40.13 | $40.36 | $39.70 | $40.36 | $38.78 | 1,891,846 |
2018-06-05 | $39.84 | $40.14 | $39.77 | $40.11 | $38.54 | 3,201,096 |
2018-06-04 | $39.49 | $39.88 | $39.49 | $39.85 | $38.29 | 2,058,076 |
2018-06-01 | $39.37 | $39.59 | $39.20 | $39.38 | $37.84 | 1,710,553 |
2018-05-31 | $40.05 | $40.16 | $39.23 | $39.28 | $37.74 | 3,370,070 |
2018-05-30 | $40.06 | $40.16 | $39.85 | $39.92 | $38.36 | 2,410,543 |
2018-05-29 | $39.66 | $40.10 | $39.52 | $39.88 | $38.32 | 3,216,989 |
2018-05-25 | $39.34 | $40.10 | $39.34 | $39.87 | $38.31 | 2,379,695 |
2018-05-24 | $39.48 | $39.80 | $39.30 | $39.50 | $37.95 | 3,947,960 |
2018-05-23 | $38.97 | $39.55 | $38.94 | $39.52 | $37.97 | 1,943,063 |
2018-05-22 | $39.68 | $39.76 | $39.03 | $39.04 | $37.51 | 5,077,655 |
2018-05-21 | $39.81 | $40.03 | $39.73 | $39.83 | $38.27 | 2,170,747 |
2018-05-18 | $39.32 | $39.78 | $39.31 | $39.67 | $38.12 | 1,808,586 |
2018-05-17 | $38.92 | $39.38 | $38.91 | $39.32 | $37.78 | 2,387,941 |
2018-05-16 | $38.80 | $39.08 | $38.57 | $38.98 | $37.45 | 3,058,269 |
2018-05-15 | $39.30 | $39.42 | $38.67 | $38.79 | $37.27 | 3,419,126 |
2018-05-14 | $39.75 | $39.87 | $39.56 | $39.62 | $38.07 | 1,496,055 |
2018-05-11 | $39.51 | $39.96 | $39.51 | $39.73 | $38.18 | 1,641,254 |
2018-05-10 | $39.49 | $39.69 | $39.21 | $39.53 | $37.98 | 1,610,227 |
2018-05-09 | $39.71 | $39.76 | $38.96 | $39.25 | $37.71 | 4,761,271 |
2018-05-08 | $39.53 | $39.93 | $39.42 | $39.68 | $38.13 | 1,217,930 |
2018-05-07 | $39.66 | $39.74 | $39.39 | $39.59 | $38.04 | 2,175,981 |
2018-05-04 | $38.91 | $39.77 | $38.79 | $39.57 | $38.02 | 2,022,683 |
2018-05-03 | $39.04 | $39.23 | $38.58 | $39.12 | $37.59 | 2,502,573 |
2018-05-02 | $39.33 | $39.61 | $38.96 | $39.02 | $37.49 | 3,852,632 |
2018-05-01 | $38.90 | $39.48 | $38.61 | $39.47 | $37.93 | 3,061,798 |
2018-04-30 | $39.80 | $39.84 | $38.96 | $38.96 | $37.44 | 1,687,615 |
2018-04-27 | $39.51 | $39.95 | $39.44 | $39.76 | $38.20 | 2,980,484 |
2018-04-26 | $39.38 | $39.74 | $38.98 | $39.67 | $38.12 | 6,572,760 |
2018-04-25 | $38.97 | $39.42 | $38.68 | $39.33 | $37.79 | 4,573,481 |
2018-04-24 | $39.85 | $40.03 | $38.87 | $39.10 | $37.57 | 3,603,131 |
2018-04-23 | $39.52 | $39.85 | $39.31 | $39.60 | $38.05 | 2,639,399 |
2018-04-20 | $39.95 | $40.10 | $39.39 | $39.48 | $37.94 | 3,634,252 |
2018-04-19 | $40.72 | $40.90 | $39.50 | $39.93 | $38.37 | 7,361,144 |
2018-04-18 | $40.76 | $41.27 | $40.76 | $40.95 | $39.35 | 1,186,274 |
2018-04-17 | $40.50 | $40.84 | $40.50 | $40.71 | $39.12 | 1,203,547 |
2018-04-16 | $40.16 | $40.62 | $39.87 | $40.36 | $38.78 | 838,046 |
2018-04-13 | $40.23 | $40.31 | $39.81 | $39.99 | $38.43 | 1,126,956 |
2018-04-12 | $40.38 | $40.45 | $40.02 | $40.06 | $38.49 | 1,770,907 |
2018-04-11 | $40.57 | $41.02 | $40.45 | $40.60 | $39.01 | 1,217,238 |
2018-04-10 | $40.93 | $41.17 | $40.67 | $40.87 | $39.27 | 1,256,947 |
2018-04-09 | $40.92 | $41.11 | $40.45 | $40.48 | $38.90 | 1,809,088 |
2018-04-06 | $41.33 | $41.73 | $40.39 | $40.81 | $39.21 | 3,127,784 |
2018-04-05 | $41.51 | $42.02 | $41.30 | $41.76 | $40.13 | 4,197,499 |
2018-04-04 | $39.59 | $41.47 | $39.55 | $41.36 | $39.74 | 6,070,181 |
2018-04-03 | $39.59 | $40.15 | $39.37 | $40.04 | $38.47 | 1,598,958 |
2018-04-02 | $40.53 | $40.67 | $39.08 | $39.50 | $37.95 | 5,885,854 |
2018-03-29 | $40.36 | $40.99 | $40.36 | $40.79 | $39.19 | 1,355,344 |
2018-03-28 | $40.33 | $40.75 | $40.08 | $40.23 | $38.66 | 2,708,791 |
2018-03-27 | $41.03 | $41.08 | $40.07 | $40.31 | $38.73 | 3,798,502 |
2018-03-26 | $40.76 | $40.98 | $40.23 | $40.93 | $39.33 | 2,159,647 |
2018-03-23 | $40.69 | $41.00 | $39.85 | $39.89 | $38.33 | 4,102,313 |
2018-03-22 | $41.08 | $41.46 | $40.56 | $40.59 | $39.00 | 2,706,891 |
2018-03-21 | $41.06 | $41.74 | $40.98 | $41.43 | $39.81 | 1,288,068 |
2018-03-20 | $41.28 | $41.43 | $40.93 | $40.99 | $39.39 | 2,669,228 |
2018-03-19 | $41.35 | $41.42 | $40.79 | $41.17 | $39.56 | 2,233,262 |
2018-03-16 | $41.15 | $41.74 | $40.96 | $41.54 | $39.91 | 1,621,951 |
2018-03-15 | $41.84 | $41.86 | $41.23 | $41.32 | $39.63 | 1,829,895 |
2018-03-14 | $42.37 | $42.52 | $41.56 | $41.68 | $39.97 | 2,482,933 |
2018-03-13 | $42.27 | $42.58 | $42.08 | $42.17 | $40.44 | 2,689,936 |
2018-03-12 | $42.08 | $42.38 | $41.97 | $42.09 | $40.36 | 2,022,121 |
2018-03-09 | $41.42 | $42.04 | $41.15 | $42.04 | $40.32 | 2,732,722 |
2018-03-08 | $41.31 | $41.35 | $40.93 | $41.20 | $39.51 | 1,212,504 |
2018-03-07 | $40.92 | $41.43 | $40.78 | $41.20 | $39.51 | 5,062,858 |
2018-03-06 | $40.84 | $41.38 | $40.65 | $41.36 | $39.66 | 2,568,656 |
2018-03-05 | $39.96 | $40.82 | $39.93 | $40.70 | $39.03 | 2,433,128 |
2018-03-02 | $39.82 | $40.35 | $39.54 | $40.26 | $38.61 | 4,052,293 |
2018-03-01 | $40.56 | $40.69 | $39.65 | $40.15 | $38.50 | 3,885,550 |
2018-02-28 | $41.37 | $41.63 | $40.53 | $40.54 | $38.88 | 3,292,264 |
2018-02-27 | $42.55 | $42.86 | $41.49 | $41.49 | $39.79 | 2,203,383 |
2018-02-26 | $42.54 | $42.66 | $42.02 | $42.44 | $40.70 | 2,554,943 |
2018-02-23 | $42.30 | $42.49 | $41.99 | $42.48 | $40.74 | 1,026,487 |
2018-02-22 | $42.28 | $42.47 | $42.03 | $42.11 | $40.38 | 1,776,448 |
2018-02-21 | $42.50 | $43.07 | $42.25 | $42.26 | $40.53 | 2,560,016 |
2018-02-20 | $42.86 | $42.98 | $42.30 | $42.41 | $40.67 | 1,814,531 |
2018-02-16 | $42.72 | $43.21 | $42.70 | $42.94 | $41.18 | 2,603,460 |
2018-02-15 | $42.84 | $42.94 | $42.33 | $42.75 | $41.00 | 2,957,330 |
2018-02-14 | $41.47 | $42.62 | $41.46 | $42.51 | $40.77 | 3,337,446 |
2018-02-13 | $41.73 | $41.93 | $41.49 | $41.81 | $40.10 | 3,080,108 |
2018-02-12 | $41.44 | $42.13 | $41.21 | $41.87 | $40.15 | 3,690,813 |
2018-02-09 | $41.45 | $41.62 | $40.14 | $41.22 | $39.53 | 6,370,985 |
2018-02-08 | $42.61 | $42.76 | $40.99 | $41.00 | $39.32 | 4,338,174 |
2018-02-07 | $42.59 | $43.52 | $42.48 | $42.65 | $40.90 | 5,331,722 |
2018-02-06 | $40.62 | $42.80 | $40.21 | $42.59 | $40.84 | 4,470,467 |
2018-02-05 | $42.71 | $43.22 | $41.41 | $41.47 | $39.77 | 5,962,022 |
2018-02-02 | $44.12 | $44.15 | $43.07 | $43.17 | $41.40 | 4,264,953 |
2018-02-01 | $44.50 | $44.98 | $44.32 | $44.45 | $42.63 | 2,836,221 |
2018-01-31 | $45.49 | $45.73 | $44.63 | $44.75 | $42.91 | 2,706,022 |
2018-01-30 | $45.03 | $45.19 | $44.49 | $45.04 | $43.19 | 2,941,549 |
2018-01-29 | $46.22 | $46.28 | $45.41 | $45.42 | $43.56 | 3,275,769 |
2018-01-26 | $46.32 | $46.39 | $46.01 | $46.31 | $44.41 | 972,131 |
2018-01-25 | $46.80 | $46.94 | $45.94 | $46.25 | $44.35 | 1,679,480 |
2018-01-24 | $46.85 | $47.20 | $46.46 | $46.73 | $44.81 | 1,729,528 |
2018-01-23 | $46.92 | $46.92 | $46.47 | $46.74 | $44.82 | 721,675 |
2018-01-22 | $46.59 | $46.82 | $46.31 | $46.75 | $44.83 | 924,923 |
2018-01-19 | $46.23 | $46.59 | $46.14 | $46.58 | $44.67 | 1,191,082 |
2018-01-18 | $46.29 | $46.48 | $46.04 | $46.07 | $44.18 | 901,591 |
2018-01-17 | $45.86 | $46.36 | $45.83 | $46.30 | $44.40 | 947,030 |
2018-01-16 | $46.44 | $46.53 | $45.54 | $45.67 | $43.80 | 2,411,531 |
2018-01-12 | $45.99 | $46.27 | $45.76 | $46.21 | $44.32 | 1,361,214 |
2018-01-11 | $45.29 | $45.86 | $45.22 | $45.85 | $43.97 | 1,247,026 |
2018-01-10 | $45.33 | $45.45 | $44.95 | $45.02 | $43.17 | 2,676,266 |
2018-01-09 | $45.64 | $45.85 | $45.52 | $45.55 | $43.68 | 1,228,995 |
2018-01-08 | $45.39 | $45.71 | $45.39 | $45.59 | $43.72 | 1,025,862 |
2018-01-05 | $45.28 | $45.47 | $45.18 | $45.42 | $43.56 | 854,342 |
2018-01-04 | $45.38 | $45.39 | $44.78 | $45.02 | $43.17 | 1,958,276 |
2018-01-03 | $44.44 | $45.16 | $44.44 | $45.13 | $43.28 | 1,129,187 |
2018-01-02 | $44.34 | $44.46 | $44.17 | $44.45 | $42.63 | 1,079,934 |
2017-12-29 | $44.60 | $44.83 | $44.22 | $44.26 | $42.45 | 776,491 |
2017-12-28 | $44.43 | $44.56 | $44.28 | $44.55 | $42.72 | 671,413 |
2017-12-27 | $44.39 | $44.53 | $44.34 | $44.38 | $42.56 | 1,001,273 |
2017-12-26 | $44.26 | $44.46 | $44.13 | $44.37 | $42.55 | 787,603 |
2017-12-22 | $44.24 | $44.30 | $44.09 | $44.15 | $42.34 | 658,941 |
2017-12-21 | $44.20 | $44.39 | $43.95 | $44.24 | $42.43 | 1,360,930 |
2017-12-20 | $44.00 | $44.22 | $43.93 | $44.19 | $42.38 | 1,109,120 |
2017-12-19 | $44.08 | $44.14 | $43.81 | $43.83 | $42.03 | 1,150,843 |
2017-12-18 | $43.60 | $44.03 | $43.56 | $43.97 | $42.17 | 773,905 |
2017-12-15 | $43.14 | $43.41 | $43.06 | $43.28 | $41.51 | 1,239,292 |
2017-12-14 | $43.36 | $43.63 | $42.94 | $43.04 | $41.17 | 1,190,182 |
2017-12-13 | $43.21 | $43.51 | $43.19 | $43.36 | $41.48 | 1,022,039 |
2017-12-12 | $43.34 | $43.51 | $43.17 | $43.21 | $41.34 | 938,378 |
2017-12-11 | $43.64 | $43.73 | $43.29 | $43.33 | $41.45 | 868,302 |
2017-12-08 | $43.38 | $43.63 | $43.29 | $43.61 | $41.72 | 621,314 |
2017-12-07 | $42.89 | $43.47 | $42.67 | $43.29 | $41.41 | 1,552,774 |
2017-12-06 | $43.33 | $43.58 | $42.94 | $42.96 | $41.10 | 2,014,343 |
2017-12-05 | $43.74 | $43.78 | $43.27 | $43.42 | $41.54 | 2,216,584 |
2017-12-04 | $44.13 | $44.49 | $43.98 | $44.14 | $42.23 | 2,247,373 |
2017-12-01 | $43.90 | $43.93 | $42.73 | $43.64 | $41.75 | 2,556,676 |
2017-11-30 | $43.72 | $44.06 | $43.47 | $43.83 | $41.93 | 2,545,104 |
2017-11-29 | $43.06 | $43.70 | $42.98 | $43.57 | $41.68 | 3,819,261 |
2017-11-28 | $42.25 | $43.00 | $42.25 | $42.99 | $41.13 | 3,046,362 |
2017-11-27 | $42.25 | $42.43 | $42.18 | $42.19 | $40.36 | 1,295,639 |
2017-11-24 | $42.30 | $42.53 | $42.21 | $42.23 | $40.40 | 323,618 |
2017-11-22 | $42.23 | $42.26 | $42.00 | $42.19 | $40.36 | 1,153,863 |
2017-11-21 | $41.90 | $42.24 | $41.85 | $42.17 | $40.34 | 951,877 |
2017-11-20 | $41.65 | $41.83 | $41.64 | $41.79 | $39.98 | 960,991 |
2017-11-17 | $41.24 | $41.66 | $41.06 | $41.56 | $39.76 | 1,122,388 |
2017-11-16 | $41.15 | $41.61 | $41.02 | $41.47 | $39.67 | 905,722 |
2017-11-15 | $41.08 | $41.15 | $40.66 | $41.03 | $39.25 | 999,548 |
2017-11-14 | $40.81 | $41.32 | $40.77 | $41.30 | $39.51 | 1,529,371 |
2017-11-13 | $40.77 | $41.07 | $40.76 | $41.00 | $39.22 | 626,018 |
2017-11-10 | $40.84 | $40.98 | $40.72 | $40.85 | $39.08 | 1,297,719 |
2017-11-09 | $40.57 | $41.08 | $40.49 | $40.83 | $39.06 | 1,765,398 |
2017-11-08 | $40.46 | $40.99 | $40.38 | $40.96 | $39.18 | 1,833,465 |
2017-11-07 | $40.79 | $40.87 | $40.40 | $40.51 | $38.75 | 1,028,695 |
2017-11-06 | $40.45 | $40.79 | $40.34 | $40.70 | $38.94 | 1,943,820 |
2017-11-03 | $40.33 | $40.70 | $40.26 | $40.41 | $38.66 | 2,544,319 |
2017-11-02 | $41.36 | $41.36 | $40.18 | $40.42 | $38.67 | 6,090,924 |
2017-11-01 | $41.58 | $41.59 | $41.28 | $41.45 | $39.65 | 1,430,050 |
2017-10-31 | $41.28 | $41.42 | $41.06 | $41.36 | $39.57 | 1,430,387 |
2017-10-30 | $41.26 | $41.44 | $41.02 | $41.10 | $39.32 | 1,298,740 |
2017-10-27 | $41.11 | $41.23 | $40.96 | $41.18 | $39.40 | 1,043,148 |
2017-10-26 | $41.03 | $41.30 | $40.91 | $41.17 | $39.39 | 1,618,294 |
2017-10-25 | $41.50 | $41.57 | $40.61 | $40.84 | $39.07 | 2,566,926 |
2017-10-24 | $41.04 | $41.49 | $41.00 | $41.44 | $39.64 | 2,248,865 |
2017-10-23 | $41.33 | $41.46 | $41.19 | $41.23 | $39.44 | 1,603,820 |
2017-10-20 | $40.91 | $41.25 | $40.90 | $41.19 | $39.41 | 1,432,293 |
2017-10-19 | $40.27 | $40.77 | $40.14 | $40.72 | $38.96 | 916,135 |
2017-10-18 | $40.33 | $40.46 | $40.25 | $40.28 | $38.53 | 740,084 |
2017-10-17 | $40.35 | $40.39 | $40.22 | $40.28 | $38.53 | 853,861 |
2017-10-16 | $40.37 | $40.40 | $40.22 | $40.29 | $38.54 | 668,661 |
2017-10-13 | $40.40 | $40.47 | $40.26 | $40.30 | $38.55 | 1,028,928 |
2017-10-12 | $40.23 | $40.40 | $40.11 | $40.31 | $38.56 | 605,974 |
2017-10-11 | $40.43 | $40.52 | $40.26 | $40.39 | $38.64 | 730,804 |
2017-10-10 | $40.51 | $40.59 | $40.24 | $40.36 | $38.61 | 1,318,450 |
2017-10-09 | $40.56 | $40.65 | $40.32 | $40.43 | $38.68 | 1,177,154 |
2017-10-06 | $40.60 | $40.60 | $40.39 | $40.49 | $38.74 | 933,777 |
2017-10-05 | $40.55 | $40.68 | $40.40 | $40.44 | $38.69 | 1,295,262 |
2017-10-04 | $40.43 | $40.62 | $40.30 | $40.56 | $38.80 | 1,637,769 |
2017-10-03 | $40.28 | $40.36 | $39.93 | $40.33 | $38.58 | 2,089,481 |
2017-10-02 | $39.94 | $40.06 | $39.80 | $40.04 | $38.30 | 2,151,633 |
2017-09-29 | $39.73 | $39.92 | $39.64 | $39.82 | $38.09 | 1,522,806 |
2017-09-28 | $39.37 | $39.60 | $39.24 | $39.59 | $37.87 | 2,112,665 |
2017-09-27 | $39.16 | $39.40 | $38.91 | $39.30 | $37.60 | 1,536,212 |
2017-09-26 | $38.69 | $39.10 | $38.66 | $38.99 | $37.30 | 1,123,832 |
2017-09-25 | $38.45 | $38.69 | $38.35 | $38.65 | $36.98 | 1,795,686 |
2017-09-22 | $38.38 | $38.52 | $38.31 | $38.47 | $36.80 | 972,057 |
2017-09-21 | $38.37 | $38.45 | $38.26 | $38.38 | $36.72 | 763,276 |
2017-09-20 | $38.44 | $38.54 | $38.21 | $38.37 | $36.71 | 2,166,250 |
2017-09-19 | $38.73 | $38.79 | $38.58 | $38.70 | $37.02 | 971,704 |
2017-09-18 | $38.86 | $38.97 | $38.66 | $38.68 | $37.00 | 1,080,365 |
2017-09-15 | $38.86 | $38.89 | $38.58 | $38.77 | $37.09 | 3,349,889 |
2017-09-14 | $39.00 | $39.00 | $38.77 | $38.89 | $37.14 | 1,642,155 |
2017-09-13 | $39.49 | $39.49 | $38.84 | $39.03 | $37.27 | 2,504,876 |
2017-09-12 | $39.00 | $39.50 | $38.88 | $39.47 | $37.69 | 1,643,530 |
2017-09-11 | $38.69 | $38.91 | $38.66 | $38.88 | $37.13 | 1,772,842 |
2017-09-08 | $38.32 | $38.94 | $38.20 | $38.85 | $37.10 | 4,577,583 |
2017-09-07 | $38.57 | $38.57 | $38.18 | $38.31 | $36.58 | 1,282,126 |
2017-09-06 | $38.36 | $38.50 | $38.27 | $38.40 | $36.67 | 1,728,986 |
2017-09-05 | $38.37 | $38.47 | $37.98 | $38.24 | $36.52 | 1,267,640 |
2017-09-01 | $38.29 | $38.46 | $38.28 | $38.36 | $36.63 | 1,009,020 |
2017-08-31 | $37.93 | $38.23 | $37.93 | $38.18 | $36.46 | 1,943,710 |
2017-08-30 | $37.56 | $37.83 | $37.51 | $37.74 | $36.04 | 997,501 |
2017-08-29 | $37.34 | $37.50 | $37.18 | $37.46 | $35.77 | 1,693,749 |
2017-08-28 | $37.69 | $37.77 | $37.39 | $37.51 | $35.82 | 1,303,578 |
2017-08-25 | $37.28 | $37.63 | $37.26 | $37.51 | $35.82 | 2,603,659 |
2017-08-24 | $37.45 | $37.63 | $37.21 | $37.23 | $35.55 | 2,302,011 |
2017-08-23 | $37.40 | $37.55 | $37.17 | $37.33 | $35.65 | 3,050,364 |
2017-08-22 | $37.53 | $37.67 | $37.38 | $37.66 | $35.96 | 1,352,040 |
2017-08-21 | $37.35 | $37.62 | $37.35 | $37.52 | $35.83 | 1,033,961 |
2017-08-18 | $37.67 | $37.73 | $37.42 | $37.44 | $35.75 | 1,158,618 |
2017-08-17 | $38.30 | $38.40 | $37.74 | $37.77 | $36.07 | 1,904,582 |
2017-08-16 | $38.31 | $38.44 | $38.21 | $38.39 | $36.66 | 1,253,132 |
2017-08-15 | $38.60 | $38.70 | $38.13 | $38.22 | $36.50 | 1,476,455 |
2017-08-14 | $38.38 | $38.67 | $38.38 | $38.57 | $36.83 | 1,462,251 |
2017-08-11 | $37.79 | $38.28 | $37.61 | $38.13 | $36.41 | 1,405,472 |
2017-08-10 | $38.50 | $38.52 | $37.94 | $37.94 | $36.23 | 1,582,343 |
2017-08-09 | $38.80 | $38.94 | $38.60 | $38.75 | $37.00 | 785,440 |
2017-08-08 | $38.96 | $39.24 | $38.84 | $38.92 | $37.17 | 2,140,583 |
2017-08-07 | $38.85 | $39.05 | $38.79 | $38.98 | $37.22 | 2,925,585 |
2017-08-04 | $38.64 | $38.88 | $38.50 | $38.85 | $37.10 | 3,185,067 |
2017-08-03 | $38.68 | $38.83 | $38.42 | $38.55 | $36.81 | 1,337,100 |
2017-08-02 | $38.68 | $38.85 | $38.46 | $38.67 | $36.93 | 1,990,892 |
2017-08-01 | $38.45 | $38.72 | $38.31 | $38.69 | $36.95 | 1,097,943 |
2017-07-31 | $38.51 | $38.59 | $38.24 | $38.35 | $36.62 | 2,206,077 |
2017-07-28 | $38.66 | $38.83 | $38.19 | $38.41 | $36.68 | 4,076,429 |
2017-07-27 | $38.55 | $38.78 | $38.34 | $38.70 | $36.96 | 1,493,889 |
2017-07-26 | $38.67 | $38.78 | $38.46 | $38.64 | $36.90 | 544,466 |
2017-07-25 | $38.61 | $38.80 | $38.48 | $38.65 | $36.91 | 958,610 |
2017-07-24 | $38.67 | $38.67 | $38.44 | $38.47 | $36.74 | 977,256 |
2017-07-21 | $38.52 | $38.78 | $38.52 | $38.68 | $36.94 | 1,293,676 |
2017-07-20 | $38.89 | $38.94 | $38.27 | $38.46 | $36.73 | 2,738,971 |
2017-07-19 | $38.69 | $38.96 | $38.69 | $38.93 | $37.18 | 1,039,092 |
2017-07-18 | $38.69 | $38.78 | $38.37 | $38.60 | $36.86 | 1,208,356 |
2017-07-17 | $38.83 | $38.98 | $38.76 | $38.85 | $37.10 | 552,900 |
2017-07-14 | $38.85 | $38.93 | $38.79 | $38.84 | $37.09 | 604,947 |
2017-07-13 | $38.64 | $38.89 | $38.60 | $38.81 | $37.06 | 695,815 |
2017-07-12 | $38.68 | $38.95 | $38.48 | $38.63 | $36.89 | 1,144,889 |
2017-07-11 | $38.61 | $38.63 | $38.22 | $38.46 | $36.73 | 1,324,283 |
2017-07-10 | $38.70 | $38.84 | $38.53 | $38.74 | $36.99 | 845,215 |
2017-07-07 | $38.10 | $38.71 | $38.10 | $38.63 | $36.89 | 1,676,020 |
2017-07-06 | $38.41 | $38.45 | $38.00 | $38.06 | $36.35 | 2,417,944 |
2017-07-05 | $38.51 | $38.63 | $38.33 | $38.58 | $36.84 | 925,784 |
2017-07-03 | $38.68 | $38.73 | $38.52 | $38.53 | $36.79 | 719,577 |
2017-06-30 | $38.19 | $38.73 | $38.19 | $38.53 | $36.79 | 1,555,689 |
2017-06-29 | $38.54 | $38.62 | $37.90 | $38.09 | $36.37 | 2,143,265 |
2017-06-28 | $38.35 | $38.72 | $38.32 | $38.61 | $36.87 | 898,251 |
2017-06-27 | $38.48 | $38.62 | $38.19 | $38.19 | $36.47 | 1,489,545 |
2017-06-26 | $38.43 | $38.55 | $38.30 | $38.51 | $36.77 | 838,321 |
2017-06-23 | $38.39 | $38.42 | $38.11 | $38.26 | $36.54 | 2,138,888 |
2017-06-22 | $38.56 | $38.66 | $38.42 | $38.51 | $36.77 | 1,100,368 |
2017-06-21 | $38.73 | $38.94 | $38.58 | $38.62 | $36.88 | 1,226,224 |
2017-06-20 | $39.17 | $39.22 | $38.72 | $38.74 | $36.99 | 1,215,582 |
2017-06-19 | $38.54 | $39.02 | $38.53 | $38.90 | $37.15 | 840,247 |
2017-06-16 | $38.51 | $38.59 | $38.27 | $38.50 | $36.77 | 1,335,112 |
2017-06-15 | $38.69 | $38.86 | $38.43 | $38.70 | $36.88 | 2,401,961 |
2017-06-14 | $38.78 | $39.11 | $38.63 | $38.96 | $37.13 | 1,762,310 |
2017-06-13 | $38.29 | $38.75 | $38.27 | $38.70 | $36.88 | 1,609,319 |
2017-06-12 | $37.93 | $38.40 | $37.93 | $38.28 | $36.48 | 1,106,044 |
2017-06-09 | $37.90 | $38.14 | $37.79 | $38.04 | $36.26 | 1,893,833 |
2017-06-08 | $37.77 | $38.18 | $37.67 | $37.87 | $36.09 | 1,139,044 |
2017-06-07 | $37.89 | $37.92 | $37.73 | $37.80 | $36.03 | 1,302,691 |
2017-06-06 | $37.82 | $37.91 | $37.65 | $37.74 | $35.97 | 707,477 |
2017-06-05 | $38.24 | $38.24 | $37.97 | $38.01 | $36.23 | 1,268,742 |
2017-06-02 | $37.94 | $38.35 | $37.89 | $38.26 | $36.46 | 2,101,521 |
2017-06-01 | $37.52 | $37.91 | $37.38 | $37.90 | $36.12 | 842,323 |
2017-05-31 | $37.57 | $37.64 | $37.18 | $37.49 | $35.73 | 1,429,084 |
2017-05-30 | $37.46 | $37.60 | $37.26 | $37.44 | $35.68 | 753,604 |
2017-05-26 | $37.55 | $37.60 | $37.45 | $37.51 | $35.75 | 939,620 |
2017-05-25 | $38.06 | $38.06 | $37.57 | $37.65 | $35.88 | 1,057,202 |
2017-05-24 | $37.55 | $37.77 | $37.38 | $37.76 | $35.99 | 1,023,553 |
2017-05-23 | $38.10 | $38.18 | $37.58 | $37.63 | $35.86 | 1,067,970 |
2017-05-22 | $37.80 | $37.98 | $37.78 | $37.89 | $36.11 | 842,234 |
2017-05-19 | $37.42 | $37.90 | $37.35 | $37.74 | $35.97 | 870,326 |
2017-05-18 | $37.16 | $37.50 | $37.00 | $37.34 | $35.59 | 865,006 |
2017-05-17 | $37.60 | $37.74 | $37.29 | $37.32 | $35.57 | 1,790,306 |
2017-05-16 | $38.11 | $38.14 | $37.81 | $37.96 | $36.18 | 1,076,858 |
2017-05-15 | $37.70 | $38.11 | $37.69 | $38.02 | $36.24 | 1,103,878 |
2017-05-12 | $37.85 | $37.88 | $37.59 | $37.62 | $35.85 | 1,554,862 |
2017-05-11 | $37.93 | $38.04 | $37.58 | $37.96 | $36.18 | 599,512 |
2017-05-10 | $37.99 | $38.11 | $37.90 | $38.10 | $36.31 | 1,444,515 |
2017-05-09 | $37.81 | $38.12 | $37.76 | $38.07 | $36.28 | 1,034,520 |
2017-05-08 | $37.71 | $37.89 | $37.60 | $37.71 | $35.94 | 522,078 |
2017-05-05 | $37.63 | $37.80 | $37.53 | $37.80 | $36.03 | 953,756 |
2017-05-04 | $37.66 | $37.77 | $37.46 | $37.55 | $35.79 | 943,734 |
2017-05-03 | $37.50 | $37.65 | $37.31 | $37.47 | $35.71 | 1,668,679 |
2017-05-02 | $37.63 | $37.72 | $37.43 | $37.58 | $35.82 | 1,488,355 |
2017-05-01 | $37.98 | $37.98 | $37.62 | $37.63 | $35.86 | 999,832 |
2017-04-28 | $38.13 | $38.16 | $37.65 | $37.81 | $36.04 | 988,368 |
2017-04-27 | $38.19 | $38.32 | $37.94 | $38.24 | $36.45 | 1,090,396 |
2017-04-26 | $37.90 | $38.42 | $37.87 | $38.27 | $36.47 | 1,241,194 |
2017-04-25 | $37.82 | $37.99 | $37.61 | $37.90 | $36.12 | 2,511,712 |
2017-04-24 | $37.88 | $37.95 | $37.53 | $37.72 | $35.95 | 1,609,495 |
2017-04-21 | $37.44 | $37.57 | $37.25 | $37.52 | $35.76 | 718,641 |
2017-04-20 | $37.53 | $37.69 | $37.20 | $37.45 | $35.69 | 925,317 |
2017-04-19 | $37.35 | $37.53 | $37.25 | $37.31 | $35.56 | 1,169,040 |
2017-04-18 | $36.94 | $37.27 | $36.89 | $37.17 | $35.43 | 641,034 |
2017-04-17 | $36.83 | $37.10 | $36.77 | $37.09 | $35.35 | 1,161,381 |
2017-04-13 | $36.69 | $36.99 | $36.66 | $36.70 | $34.98 | 849,967 |
2017-04-12 | $37.14 | $37.14 | $36.77 | $36.80 | $35.07 | 1,386,655 |
2017-04-11 | $36.98 | $37.25 | $36.86 | $37.21 | $35.46 | 1,400,326 |
2017-04-10 | $36.76 | $37.22 | $36.76 | $36.92 | $35.19 | 1,133,595 |
2017-04-07 | $36.77 | $36.95 | $36.73 | $36.75 | $35.03 | 850,518 |
2017-04-06 | $36.59 | $37.05 | $36.59 | $36.83 | $35.10 | 893,619 |
2017-04-05 | $36.98 | $37.20 | $36.48 | $36.56 | $34.84 | 1,290,387 |
2017-04-04 | $36.87 | $36.99 | $36.71 | $36.78 | $35.05 | 948,730 |
2017-04-03 | $37.22 | $37.41 | $36.82 | $36.96 | $35.23 | 2,137,222 |
2017-03-31 | $37.17 | $37.32 | $37.10 | $37.23 | $35.48 | 2,381,307 |
2017-03-30 | $37.09 | $37.26 | $37.06 | $37.22 | $35.47 | 491,107 |
2017-03-29 | $36.87 | $37.21 | $36.74 | $37.15 | $35.41 | 1,314,848 |
2017-03-28 | $36.66 | $37.11 | $36.61 | $37.03 | $35.29 | 1,721,362 |
2017-03-27 | $36.42 | $36.83 | $36.24 | $36.76 | $35.04 | 1,388,201 |
2017-03-24 | $36.91 | $37.00 | $36.61 | $36.77 | $35.04 | 1,241,520 |
2017-03-23 | $36.75 | $37.10 | $36.63 | $36.85 | $35.12 | 1,685,316 |
2017-03-22 | $36.64 | $36.74 | $36.41 | $36.71 | $34.99 | 3,506,585 |
2017-03-21 | $37.43 | $37.45 | $36.70 | $36.73 | $35.01 | 2,868,571 |
2017-03-20 | $37.34 | $37.48 | $37.23 | $37.34 | $35.59 | 1,448,101 |
2017-03-17 | $37.59 | $37.68 | $37.31 | $37.44 | $35.68 | 1,670,686 |
2017-03-16 | $37.42 | $37.75 | $37.25 | $37.58 | $35.75 | 1,339,510 |
2017-03-15 | $36.90 | $37.41 | $36.88 | $37.29 | $35.48 | 3,510,027 |
2017-03-14 | $36.81 | $36.90 | $36.57 | $36.78 | $34.99 | 1,560,200 |
2017-03-13 | $36.98 | $37.13 | $36.80 | $36.93 | $35.14 | 1,449,176 |
2017-03-10 | $36.89 | $37.21 | $36.82 | $37.01 | $35.21 | 2,713,995 |
2017-03-09 | $36.71 | $37.04 | $36.42 | $36.63 | $34.85 | 1,852,465 |
2017-03-08 | $36.34 | $36.83 | $36.33 | $36.72 | $34.94 | 3,250,604 |
2017-03-07 | $36.38 | $36.57 | $36.31 | $36.37 | $34.60 | 2,100,088 |
2017-03-06 | $36.45 | $36.52 | $36.18 | $36.38 | $34.61 | 883,708 |
2017-03-03 | $36.64 | $36.84 | $36.55 | $36.75 | $34.96 | 738,986 |
2017-03-02 | $36.75 | $36.83 | $36.60 | $36.63 | $34.85 | 1,477,487 |
2017-03-01 | $36.55 | $36.97 | $36.54 | $36.85 | $35.06 | 2,186,808 |
2017-02-28 | $36.31 | $36.42 | $35.94 | $36.02 | $34.27 | 2,190,061 |
2017-02-27 | $35.85 | $36.39 | $35.80 | $36.38 | $34.61 | 2,080,979 |
2017-02-24 | $35.54 | $35.83 | $35.41 | $35.83 | $34.09 | 1,977,722 |
2017-02-23 | $35.98 | $36.32 | $35.58 | $35.68 | $33.95 | 989,714 |
2017-02-22 | $36.00 | $36.10 | $35.79 | $35.85 | $34.11 | 888,378 |
2017-02-21 | $35.50 | $35.85 | $35.50 | $35.83 | $34.09 | 1,459,170 |
2017-02-17 | $35.25 | $35.40 | $35.16 | $35.40 | $33.68 | 1,089,533 |
2017-02-16 | $35.50 | $35.67 | $35.22 | $35.38 | $33.66 | 1,177,968 |
2017-02-15 | $35.12 | $35.51 | $35.07 | $35.44 | $33.72 | 1,065,447 |
2017-02-14 | $35.10 | $35.21 | $35.00 | $35.17 | $33.46 | 995,230 |
2017-02-13 | $35.32 | $35.46 | $35.18 | $35.19 | $33.48 | 838,938 |
2017-02-10 | $34.79 | $35.26 | $34.64 | $35.21 | $33.50 | 1,510,944 |
2017-02-09 | $34.38 | $34.83 | $34.28 | $34.79 | $33.10 | 1,891,057 |
2017-02-08 | $34.31 | $34.48 | $34.18 | $34.44 | $32.77 | 1,150,210 |
2017-02-07 | $34.55 | $34.58 | $34.23 | $34.36 | $32.69 | 812,180 |
2017-02-06 | $34.57 | $34.62 | $34.36 | $34.39 | $32.72 | 2,134,199 |
2017-02-03 | $34.56 | $34.65 | $34.47 | $34.61 | $32.93 | 972,417 |
2017-02-02 | $34.45 | $34.57 | $34.27 | $34.32 | $32.65 | 1,914,088 |
2017-02-01 | $34.69 | $34.75 | $34.30 | $34.50 | $32.82 | 1,090,371 |
2017-01-31 | $34.55 | $34.69 | $34.26 | $34.50 | $32.82 | 1,856,133 |
2017-01-30 | $34.61 | $34.68 | $34.16 | $34.67 | $32.98 | 1,761,985 |
2017-01-27 | $35.59 | $35.59 | $35.05 | $35.11 | $33.40 | 1,538,624 |
2017-01-26 | $35.78 | $35.95 | $35.47 | $35.49 | $33.77 | 2,294,094 |
2017-01-25 | $35.42 | $35.94 | $35.42 | $35.73 | $33.99 | 2,089,758 |
2017-01-24 | $34.62 | $35.40 | $34.62 | $35.33 | $33.61 | 3,263,859 |
2017-01-23 | $34.13 | $34.37 | $34.13 | $34.32 | $32.65 | 1,320,661 |
2017-01-20 | $34.26 | $34.31 | $34.05 | $34.21 | $32.55 | 1,560,330 |
2017-01-19 | $34.31 | $34.51 | $33.97 | $34.05 | $32.40 | 1,583,400 |
2017-01-18 | $34.30 | $34.40 | $34.12 | $34.28 | $32.61 | 2,056,128 |
2017-01-17 | $34.14 | $34.46 | $34.14 | $34.28 | $32.61 | 1,541,277 |
2017-01-13 | $34.20 | $34.49 | $34.20 | $34.36 | $32.69 | 910,046 |
2017-01-12 | $34.24 | $34.24 | $33.72 | $34.20 | $32.54 | 2,746,052 |
2017-01-11 | $34.07 | $34.32 | $34.04 | $34.31 | $32.64 | 1,321,061 |
2017-01-10 | $33.99 | $34.35 | $33.99 | $34.18 | $32.52 | 1,682,238 |
2017-01-09 | $34.13 | $34.28 | $33.97 | $34.02 | $32.37 | 2,029,324 |
2017-01-06 | $34.50 | $34.70 | $34.23 | $34.23 | $32.57 | 1,502,943 |
2017-01-05 | $34.53 | $34.70 | $34.32 | $34.51 | $32.83 | 1,163,688 |
2017-01-04 | $34.23 | $34.76 | $34.23 | $34.69 | $33.00 | 2,240,744 |
2017-01-03 | $33.97 | $34.34 | $33.79 | $34.16 | $32.50 | 3,367,769 |
2016-12-30 | $34.18 | $34.40 | $33.76 | $33.85 | $32.20 | 1,486,235 |
2016-12-29 | $34.13 | $34.38 | $34.06 | $34.10 | $32.44 | 1,344,412 |
2016-12-28 | $34.61 | $34.86 | $34.10 | $34.15 | $32.49 | 1,244,248 |
2016-12-27 | $34.31 | $34.57 | $34.31 | $34.54 | $32.86 | 1,611,006 |
2016-12-23 | $34.34 | $34.45 | $34.21 | $34.28 | $32.61 | 787,774 |
2016-12-22 | $34.94 | $35.10 | $34.32 | $34.35 | $32.68 | 2,191,330 |
2016-12-21 | $34.81 | $35.14 | $34.81 | $35.03 | $33.33 | 2,060,830 |
2016-12-20 | $34.65 | $34.89 | $34.60 | $34.86 | $33.17 | 1,253,020 |
2016-12-19 | $34.63 | $35.05 | $34.58 | $34.71 | $33.02 | 1,802,093 |
2016-12-16 | $34.60 | $34.82 | $34.48 | $34.58 | $32.90 | 2,114,798 |
2016-12-15 | $35.07 | $35.38 | $34.53 | $34.58 | $32.83 | 3,316,943 |
2016-12-14 | $35.33 | $35.61 | $34.93 | $34.96 | $33.19 | 4,058,250 |
2016-12-13 | $35.43 | $35.77 | $35.24 | $35.39 | $33.60 | 1,202,862 |
2016-12-12 | $35.26 | $35.49 | $35.16 | $35.31 | $33.52 | 1,623,596 |
2016-12-09 | $35.46 | $35.62 | $35.28 | $35.51 | $33.71 | 1,608,625 |
2016-12-08 | $35.30 | $35.79 | $35.16 | $35.65 | $33.84 | 2,068,337 |
2016-12-07 | $34.40 | $35.30 | $34.37 | $35.25 | $33.47 | 3,848,055 |
2016-12-06 | $34.20 | $34.39 | $33.94 | $34.37 | $32.63 | 1,463,300 |
2016-12-05 | $33.81 | $34.14 | $33.57 | $34.04 | $32.32 | 1,515,249 |
2016-12-02 | $33.50 | $33.91 | $33.50 | $33.63 | $31.93 | 1,527,405 |
2016-12-01 | $33.77 | $34.07 | $33.48 | $33.53 | $31.83 | 3,124,344 |
2016-11-30 | $34.46 | $34.46 | $33.84 | $33.85 | $32.14 | 1,644,648 |
2016-11-29 | $34.18 | $34.45 | $34.15 | $34.34 | $32.60 | 732,768 |
2016-11-28 | $34.51 | $34.51 | $33.98 | $34.16 | $32.43 | 1,737,994 |
2016-11-25 | $34.42 | $34.65 | $34.31 | $34.60 | $32.85 | 748,291 |
2016-11-23 | $34.19 | $34.40 | $34.15 | $34.35 | $32.61 | 1,612,160 |
2016-11-22 | $34.09 | $34.27 | $34.06 | $34.24 | $32.51 | 1,733,446 |
2016-11-21 | $33.99 | $34.14 | $33.69 | $34.11 | $32.38 | 1,812,885 |
2016-11-18 | $33.88 | $34.04 | $33.74 | $33.88 | $32.16 | 1,827,247 |
2016-11-17 | $33.60 | $33.93 | $33.52 | $33.89 | $32.17 | 4,355,340 |
2016-11-16 | $33.36 | $33.45 | $33.19 | $33.22 | $31.54 | 3,179,756 |
2016-11-15 | $33.71 | $33.84 | $33.25 | $33.52 | $31.82 | 3,478,926 |
2016-11-14 | $33.13 | $33.54 | $33.13 | $33.52 | $31.82 | 5,144,517 |
2016-11-11 | $33.03 | $33.32 | $32.94 | $33.11 | $31.43 | 3,530,616 |
2016-11-10 | $32.42 | $33.22 | $32.25 | $33.12 | $31.44 | 4,540,623 |
2016-11-09 | $31.22 | $32.47 | $31.22 | $32.29 | $30.65 | 6,020,989 |
2016-11-08 | $31.65 | $32.00 | $31.45 | $31.88 | $30.27 | 3,852,096 |
2016-11-07 | $31.76 | $31.98 | $31.76 | $31.93 | $30.31 | 2,313,786 |
2016-11-04 | $31.15 | $31.82 | $30.98 | $31.38 | $29.79 | 5,152,903 |
2016-11-03 | $31.20 | $31.22 | $30.92 | $30.95 | $29.38 | 1,856,047 |
2016-11-02 | $31.19 | $31.48 | $30.96 | $31.06 | $29.49 | 2,828,260 |
2016-11-01 | $31.59 | $31.74 | $31.02 | $31.23 | $29.65 | 1,599,847 |
2016-10-31 | $31.59 | $31.80 | $31.58 | $31.62 | $30.02 | 1,861,964 |
2016-10-28 | $31.34 | $31.86 | $31.32 | $31.58 | $29.98 | 2,848,958 |
2016-10-27 | $31.73 | $31.92 | $31.19 | $31.24 | $29.66 | 2,788,581 |
2016-10-26 | $31.66 | $31.86 | $31.52 | $31.64 | $30.04 | 3,568,973 |
2016-10-25 | $32.44 | $32.45 | $31.74 | $31.80 | $30.19 | 5,624,452 |
2016-10-24 | $32.75 | $33.06 | $32.75 | $32.92 | $31.25 | 1,409,011 |
2016-10-21 | $32.60 | $32.69 | $32.28 | $32.63 | $30.98 | 2,857,111 |
2016-10-20 | $32.69 | $32.74 | $32.44 | $32.64 | $30.99 | 1,509,986 |
2016-10-19 | $32.88 | $33.03 | $32.64 | $32.87 | $31.21 | 1,969,935 |
2016-10-18 | $33.07 | $33.11 | $32.83 | $32.92 | $31.25 | 979,509 |
2016-10-17 | $32.91 | $33.08 | $32.82 | $32.85 | $31.19 | 1,214,032 |
2016-10-14 | $33.06 | $33.36 | $32.91 | $32.91 | $31.24 | 1,832,168 |
2016-10-13 | $33.05 | $33.09 | $32.76 | $32.92 | $31.25 | 2,012,969 |
2016-10-12 | $33.08 | $33.42 | $33.05 | $33.24 | $31.56 | 1,427,575 |
2016-10-11 | $33.55 | $33.58 | $32.93 | $33.05 | $31.38 | 2,569,458 |
2016-10-10 | $33.64 | $33.85 | $33.59 | $33.62 | $31.92 | 1,249,586 |
2016-10-07 | $34.11 | $34.26 | $33.50 | $33.50 | $31.80 | 2,040,792 |
2016-10-06 | $33.72 | $34.21 | $33.67 | $34.13 | $32.40 | 1,725,683 |
2016-10-05 | $33.77 | $34.07 | $33.77 | $33.85 | $32.14 | 2,407,501 |
2016-10-04 | $33.69 | $34.04 | $33.58 | $33.66 | $31.96 | 2,475,629 |
2016-10-03 | $33.86 | $33.93 | $33.62 | $33.70 | $31.99 | 1,275,518 |
2016-09-30 | $33.67 | $34.06 | $33.58 | $33.94 | $32.22 | 1,774,893 |
2016-09-29 | $33.94 | $34.20 | $33.59 | $33.65 | $31.95 | 2,422,651 |
2016-09-28 | $34.01 | $34.10 | $33.80 | $34.09 | $32.36 | 2,007,193 |
2016-09-27 | $34.17 | $34.43 | $33.90 | $34.32 | $32.58 | 1,410,839 |
2016-09-26 | $34.21 | $34.36 | $34.09 | $34.15 | $32.42 | 2,057,562 |
2016-09-23 | $34.34 | $34.72 | $34.34 | $34.44 | $32.70 | 1,956,008 |
2016-09-22 | $34.42 | $34.68 | $34.25 | $34.54 | $32.79 | 2,813,303 |
2016-09-21 | $33.80 | $34.19 | $33.64 | $34.16 | $32.43 | 2,288,776 |
2016-09-20 | $34.16 | $34.26 | $33.70 | $33.81 | $32.10 | 3,363,759 |
2016-09-19 | $34.21 | $34.48 | $33.99 | $34.12 | $32.39 | 3,220,962 |
2016-09-16 | $34.04 | $34.21 | $33.75 | $33.85 | $32.14 | 4,041,086 |
2016-09-15 | $34.00 | $34.38 | $33.94 | $34.30 | $32.51 | 2,953,827 |
2016-09-14 | $34.09 | $34.43 | $33.95 | $34.07 | $32.30 | 3,185,827 |
2016-09-13 | $34.53 | $34.84 | $34.00 | $34.16 | $32.38 | 4,549,438 |
2016-09-12 | $34.04 | $34.87 | $34.02 | $34.76 | $32.95 | 3,550,429 |
2016-09-09 | $35.72 | $35.72 | $34.26 | $34.30 | $32.51 | 5,243,248 |
2016-09-08 | $36.11 | $36.25 | $35.91 | $35.94 | $34.07 | 841,612 |
2016-09-07 | $36.13 | $36.32 | $36.03 | $36.30 | $34.41 | 1,174,668 |
2016-09-06 | $36.24 | $36.35 | $35.87 | $36.07 | $34.19 | 873,607 |
2016-09-02 | $36.26 | $36.44 | $36.00 | $36.14 | $34.26 | 1,729,116 |
2016-09-01 | $36.16 | $36.29 | $35.81 | $36.02 | $34.14 | 1,974,360 |
2016-08-31 | $36.26 | $36.32 | $35.93 | $36.14 | $34.26 | 1,130,699 |
2016-08-30 | $36.33 | $36.33 | $36.17 | $36.28 | $34.39 | 1,887,439 |
2016-08-29 | $36.04 | $36.44 | $36.04 | $36.27 | $34.38 | 1,206,121 |
2016-08-26 | $36.22 | $36.51 | $35.77 | $35.97 | $34.10 | 2,757,785 |
2016-08-25 | $36.12 | $36.44 | $36.07 | $36.31 | $34.42 | 1,101,451 |
2016-08-24 | $36.52 | $36.55 | $36.15 | $36.23 | $34.34 | 2,103,072 |
2016-08-23 | $36.08 | $36.67 | $36.00 | $36.54 | $34.64 | 3,268,947 |
2016-08-22 | $35.80 | $35.92 | $35.58 | $35.90 | $34.03 | 961,994 |
2016-08-19 | $35.65 | $35.87 | $35.58 | $35.78 | $33.92 | 1,135,750 |
2016-08-18 | $35.67 | $35.80 | $35.48 | $35.75 | $33.89 | 1,197,309 |
2016-08-17 | $35.88 | $36.00 | $35.39 | $35.62 | $33.77 | 2,966,401 |
2016-08-16 | $36.24 | $36.49 | $36.01 | $36.01 | $34.14 | 1,045,245 |
2016-08-15 | $36.10 | $36.49 | $36.10 | $36.32 | $34.43 | 1,038,921 |
2016-08-12 | $35.96 | $36.16 | $35.90 | $36.07 | $34.19 | 1,296,961 |
2016-08-11 | $35.96 | $36.27 | $35.91 | $36.16 | $34.28 | 1,025,320 |
2016-08-10 | $36.10 | $36.15 | $35.83 | $35.89 | $34.02 | 833,708 |
2016-08-09 | $36.13 | $36.24 | $35.95 | $36.07 | $34.19 | 942,658 |
2016-08-08 | $36.17 | $36.31 | $36.09 | $36.12 | $34.24 | 1,631,982 |
2016-08-05 | $35.90 | $36.21 | $35.89 | $36.15 | $34.27 | 1,699,040 |
2016-08-04 | $35.88 | $35.98 | $35.48 | $35.70 | $33.84 | 2,533,499 |
2016-08-03 | $35.62 | $35.86 | $35.44 | $35.82 | $33.96 | 1,302,088 |
2016-08-02 | $36.06 | $36.15 | $35.59 | $35.69 | $33.83 | 1,464,411 |
2016-08-01 | $36.04 | $36.27 | $35.86 | $36.14 | $34.26 | 1,782,758 |
2016-07-29 | $36.19 | $36.44 | $36.01 | $36.08 | $34.20 | 4,146,066 |
2016-07-28 | $36.16 | $36.54 | $35.97 | $36.49 | $34.59 | 2,172,617 |
2016-07-27 | $36.10 | $36.42 | $35.73 | $35.90 | $34.03 | 2,741,563 |
2016-07-26 | $35.73 | $36.09 | $35.70 | $36.09 | $34.21 | 3,029,993 |
2016-07-25 | $35.51 | $35.78 | $35.51 | $35.78 | $33.92 | 993,025 |
2016-07-22 | $35.40 | $35.68 | $35.19 | $35.63 | $33.77 | 1,255,713 |
2016-07-21 | $35.65 | $35.68 | $35.26 | $35.36 | $33.52 | 2,048,277 |
2016-07-20 | $35.31 | $35.68 | $35.27 | $35.60 | $33.75 | 1,140,678 |
2016-07-19 | $34.99 | $35.42 | $34.94 | $35.27 | $33.43 | 1,025,753 |
2016-07-18 | $35.24 | $35.38 | $35.14 | $35.33 | $33.49 | 1,079,931 |
2016-07-15 | $35.24 | $35.32 | $35.04 | $35.17 | $33.34 | 1,350,992 |
2016-07-14 | $35.43 | $35.50 | $35.15 | $35.15 | $33.32 | 1,273,408 |
2016-07-13 | $35.33 | $35.44 | $35.02 | $35.20 | $33.37 | 2,921,523 |
2016-07-12 | $35.35 | $35.47 | $35.18 | $35.28 | $33.44 | 1,706,333 |
2016-07-11 | $34.94 | $35.27 | $34.94 | $35.12 | $33.29 | 3,453,383 |
2016-07-08 | $34.34 | $34.95 | $34.32 | $34.88 | $33.06 | 2,985,050 |
2016-07-07 | $33.97 | $34.25 | $33.84 | $34.06 | $32.29 | 3,739,767 |
2016-07-06 | $33.25 | $33.96 | $33.16 | $33.95 | $32.18 | 2,778,865 |
2016-07-05 | $33.55 | $33.86 | $33.03 | $33.31 | $31.58 | 1,799,859 |
2016-07-01 | $33.61 | $34.07 | $33.33 | $33.75 | $31.99 | 3,927,412 |
2016-06-30 | $32.97 | $33.56 | $32.86 | $33.54 | $31.79 | 2,978,314 |
2016-06-29 | $32.70 | $33.18 | $32.70 | $33.05 | $31.33 | 3,615,194 |
2016-06-28 | $31.99 | $32.54 | $31.99 | $32.50 | $30.81 | 3,578,964 |
2016-06-27 | $32.44 | $32.52 | $31.38 | $31.69 | $30.04 | 4,676,943 |
2016-06-24 | $32.70 | $33.18 | $32.60 | $32.64 | $30.94 | 5,220,499 |
2016-06-23 | $33.78 | $33.94 | $33.67 | $33.92 | $32.15 | 2,105,043 |
2016-06-22 | $33.64 | $33.94 | $33.51 | $33.54 | $31.79 | 2,270,091 |
2016-06-21 | $34.00 | $34.04 | $33.41 | $33.59 | $31.84 | 2,343,523 |
2016-06-20 | $33.76 | $34.10 | $33.70 | $33.71 | $31.95 | 3,299,928 |
2016-06-17 | $33.19 | $33.53 | $33.00 | $33.38 | $31.64 | 5,040,502 |
2016-06-16 | $32.95 | $33.22 | $32.71 | $33.16 | $31.39 | 2,734,172 |
2016-06-15 | $33.03 | $33.45 | $32.98 | $33.14 | $31.37 | 2,677,069 |
2016-06-14 | $33.04 | $33.20 | $32.72 | $32.94 | $31.18 | 6,412,283 |
2016-06-13 | $33.49 | $33.71 | $33.16 | $33.16 | $31.39 | 4,042,811 |
2016-06-10 | $34.14 | $34.15 | $33.65 | $33.70 | $31.90 | 3,408,206 |
2016-06-09 | $34.49 | $34.66 | $34.30 | $34.42 | $32.58 | 2,571,812 |
2016-06-08 | $34.81 | $35.03 | $34.64 | $34.96 | $33.09 | 3,466,998 |
2016-06-07 | $34.45 | $34.93 | $34.12 | $34.68 | $32.82 | 3,485,502 |
2016-06-06 | $34.16 | $34.42 | $34.00 | $34.23 | $32.40 | 3,775,608 |
2016-06-03 | $34.25 | $34.29 | $33.82 | $34.20 | $32.37 | 3,777,953 |
2016-06-02 | $34.30 | $34.40 | $34.09 | $34.39 | $32.55 | 4,431,765 |
2016-06-01 | $34.02 | $34.46 | $33.85 | $34.41 | $32.57 | 2,609,358 |
2016-05-31 | $34.34 | $34.41 | $34.03 | $34.18 | $32.35 | 3,976,960 |
2016-05-27 | $33.96 | $34.37 | $33.96 | $34.29 | $32.46 | 2,205,421 |
2016-05-26 | $34.25 | $34.32 | $33.94 | $34.01 | $32.19 | 3,377,836 |
2016-05-25 | $34.20 | $34.43 | $33.99 | $34.13 | $32.30 | 2,671,489 |
2016-05-24 | $33.32 | $34.08 | $33.23 | $33.99 | $32.17 | 4,915,840 |
2016-05-23 | $33.13 | $33.30 | $32.95 | $32.98 | $31.22 | 1,705,714 |
2016-05-20 | $32.98 | $33.26 | $32.94 | $33.23 | $31.45 | 2,423,991 |
2016-05-19 | $32.61 | $32.89 | $32.46 | $32.77 | $31.02 | 3,221,629 |
2016-05-18 | $32.80 | $33.15 | $32.58 | $32.82 | $31.06 | 4,069,821 |
2016-05-17 | $32.97 | $33.30 | $32.78 | $32.93 | $31.17 | 4,115,730 |
2016-05-16 | $32.84 | $33.14 | $32.84 | $33.05 | $31.28 | 2,827,252 |
2016-05-13 | $33.03 | $33.32 | $32.79 | $32.82 | $31.06 | 2,148,671 |
2016-05-12 | $33.30 | $33.43 | $32.89 | $33.14 | $31.37 | 3,362,451 |
2016-05-11 | $33.65 | $33.74 | $33.15 | $33.17 | $31.40 | 3,463,496 |
2016-05-10 | $33.69 | $33.86 | $33.52 | $33.83 | $32.02 | 1,779,186 |
2016-05-09 | $33.49 | $33.72 | $33.35 | $33.52 | $31.73 | 1,472,980 |
2016-05-06 | $33.12 | $33.57 | $33.12 | $33.50 | $31.71 | 2,421,621 |
2016-05-05 | $33.48 | $33.57 | $33.24 | $33.30 | $31.52 | 2,013,677 |
2016-05-04 | $33.25 | $33.57 | $33.17 | $33.38 | $31.59 | 2,667,070 |
2016-05-03 | $33.71 | $33.81 | $33.28 | $33.46 | $31.67 | 2,137,245 |
2016-05-02 | $33.83 | $34.07 | $33.76 | $34.00 | $32.18 | 1,724,379 |
2016-04-29 | $33.73 | $33.82 | $33.33 | $33.66 | $31.86 | 4,910,680 |
2016-04-28 | $34.55 | $34.62 | $33.73 | $33.79 | $31.98 | 4,423,378 |
2016-04-27 | $34.86 | $34.96 | $34.59 | $34.84 | $32.98 | 2,301,005 |
2016-04-26 | $34.51 | $34.84 | $34.36 | $34.83 | $32.97 | 2,837,542 |
2016-04-25 | $34.68 | $34.76 | $34.38 | $34.51 | $32.66 | 1,309,312 |
2016-04-22 | $34.87 | $34.96 | $34.59 | $34.74 | $32.88 | 1,619,625 |
2016-04-21 | $34.98 | $35.13 | $34.73 | $34.73 | $32.87 | 2,371,159 |
2016-04-20 | $34.73 | $35.00 | $34.57 | $34.85 | $32.99 | 4,652,788 |
2016-04-19 | $34.90 | $35.17 | $34.45 | $34.72 | $32.86 | 4,070,540 |
2016-04-18 | $34.66 | $34.97 | $34.61 | $34.90 | $33.03 | 1,635,252 |
2016-04-15 | $34.75 | $34.84 | $34.60 | $34.84 | $32.98 | 1,392,857 |
2016-04-14 | $34.86 | $34.95 | $34.65 | $34.71 | $32.85 | 2,279,887 |
2016-04-13 | $34.36 | $34.92 | $34.36 | $34.91 | $33.04 | 1,928,369 |
2016-04-12 | $33.98 | $34.23 | $33.84 | $34.17 | $32.34 | 1,597,638 |
2016-04-11 | $34.07 | $34.39 | $33.88 | $33.88 | $32.07 | 2,092,247 |
2016-04-08 | $34.12 | $34.18 | $33.83 | $33.90 | $32.09 | 1,223,364 |
2016-04-07 | $34.06 | $34.27 | $33.61 | $33.81 | $32.00 | 2,770,913 |
2016-04-06 | $33.74 | $34.24 | $33.70 | $34.17 | $32.34 | 3,695,724 |
2016-04-05 | $33.37 | $33.84 | $33.33 | $33.69 | $31.89 | 3,249,113 |
2016-04-04 | $34.08 | $34.11 | $33.47 | $33.66 | $31.86 | 5,341,470 |
2016-04-01 | $33.63 | $34.12 | $33.55 | $34.09 | $32.27 | 2,700,161 |
2016-03-31 | $33.61 | $33.91 | $33.56 | $33.84 | $32.03 | 1,825,717 |
2016-03-30 | $33.80 | $33.92 | $33.57 | $33.62 | $31.82 | 3,923,085 |
2016-03-29 | $33.06 | $33.70 | $33.06 | $33.67 | $31.87 | 4,207,739 |
2016-03-28 | $32.82 | $33.22 | $32.71 | $33.11 | $31.34 | 1,913,145 |
2016-03-24 | $32.66 | $32.79 | $32.50 | $32.78 | $31.03 | 1,690,386 |
2016-03-23 | $33.10 | $33.15 | $32.75 | $32.75 | $31.00 | 2,562,328 |
2016-03-22 | $33.02 | $33.32 | $32.95 | $33.16 | $31.39 | 2,071,214 |
2016-03-21 | $33.44 | $33.56 | $33.14 | $33.26 | $31.48 | 4,624,789 |
2016-03-18 | $33.01 | $33.65 | $33.00 | $33.46 | $31.67 | 5,967,849 |
2016-03-17 | $32.76 | $33.18 | $32.49 | $33.04 | $31.22 | 2,658,633 |
2016-03-16 | $32.17 | $32.89 | $32.11 | $32.79 | $30.99 | 4,310,273 |
2016-03-15 | $32.33 | $32.46 | $32.16 | $32.37 | $30.59 | 2,245,878 |
2016-03-14 | $32.41 | $32.58 | $32.22 | $32.48 | $30.69 | 2,503,620 |
2016-03-11 | $32.09 | $32.54 | $32.00 | $32.49 | $30.70 | 2,011,104 |
2016-03-10 | $32.09 | $32.27 | $31.46 | $31.87 | $30.12 | 4,264,233 |
2016-03-09 | $31.95 | $32.02 | $31.58 | $31.93 | $30.17 | 2,067,511 |
2016-03-08 | $31.91 | $32.20 | $31.59 | $31.82 | $30.07 | 5,482,011 |
2016-03-07 | $31.99 | $32.37 | $31.96 | $32.22 | $30.45 | 2,133,564 |
2016-03-04 | $32.19 | $32.36 | $31.95 | $32.18 | $30.41 | 2,330,599 |
2016-03-03 | $31.78 | $32.18 | $31.76 | $32.13 | $30.36 | 2,291,078 |
2016-03-02 | $31.59 | $31.79 | $31.45 | $31.76 | $30.01 | 2,811,316 |
2016-03-01 | $31.10 | $31.70 | $30.97 | $31.66 | $29.92 | 3,071,676 |
2016-02-29 | $31.25 | $31.44 | $30.86 | $30.87 | $29.17 | 2,405,819 |
2016-02-26 | $31.16 | $31.36 | $30.98 | $31.23 | $29.51 | 6,175,213 |
2016-02-25 | $30.50 | $30.93 | $30.44 | $30.93 | $29.23 | 4,846,327 |
2016-02-24 | $30.27 | $30.93 | $29.99 | $30.85 | $29.15 | 4,205,312 |
2016-02-23 | $30.39 | $30.68 | $30.24 | $30.56 | $28.88 | 2,898,470 |
2016-02-22 | $30.17 | $30.48 | $30.16 | $30.47 | $28.80 | 3,292,321 |
2016-02-19 | $29.66 | $29.99 | $29.57 | $29.92 | $28.28 | 1,312,718 |
2016-02-18 | $30.05 | $30.06 | $29.56 | $29.89 | $28.25 | 2,202,460 |
2016-02-17 | $29.70 | $30.13 | $29.57 | $30.00 | $28.35 | 3,356,236 |
2016-02-16 | $28.97 | $29.56 | $28.85 | $29.53 | $27.91 | 2,765,078 |
2016-02-12 | $28.23 | $28.77 | $28.19 | $28.72 | $27.14 | 3,965,028 |
2016-02-11 | $28.19 | $28.55 | $27.72 | $27.98 | $26.44 | 4,036,173 |
2016-02-10 | $28.69 | $29.14 | $28.56 | $28.72 | $27.14 | 5,297,132 |
2016-02-09 | $27.91 | $28.78 | $27.84 | $28.51 | $26.94 | 6,220,874 |
2016-02-08 | $28.72 | $28.80 | $27.84 | $28.26 | $26.71 | 5,252,009 |
2016-02-05 | $29.76 | $30.02 | $29.03 | $29.12 | $27.52 | 2,867,394 |
2016-02-04 | $29.48 | $30.14 | $29.46 | $29.80 | $28.16 | 3,432,222 |
2016-02-03 | $29.73 | $29.92 | $28.90 | $29.59 | $27.96 | 3,461,538 |
2016-02-02 | $29.96 | $30.14 | $29.54 | $29.65 | $28.02 | 4,234,579 |
2016-02-01 | $30.32 | $30.57 | $30.10 | $30.37 | $28.70 | 3,858,720 |
2016-01-29 | $29.83 | $30.57 | $29.83 | $30.52 | $28.84 | 2,722,810 |
2016-01-28 | $30.10 | $30.27 | $29.55 | $29.65 | $28.02 | 5,332,595 |
2016-01-27 | $30.08 | $30.29 | $29.59 | $29.77 | $28.13 | 4,700,526 |
2016-01-26 | $29.60 | $30.27 | $29.42 | $30.16 | $28.50 | 6,735,102 |
2016-01-25 | $30.12 | $30.15 | $29.49 | $29.55 | $27.93 | 3,810,890 |
2016-01-22 | $29.89 | $30.75 | $29.82 | $30.25 | $28.59 | 7,947,405 |
2016-01-21 | $29.19 | $30.00 | $29.09 | $29.48 | $27.86 | 7,516,781 |
2016-01-20 | $28.91 | $29.38 | $28.00 | $29.08 | $27.48 | 8,465,194 |
2016-01-19 | $30.27 | $30.27 | $29.07 | $29.40 | $27.78 | 4,173,331 |
2016-01-15 | $29.32 | $29.96 | $29.13 | $29.73 | $28.10 | 6,835,139 |
2016-01-14 | $30.26 | $30.39 | $29.59 | $30.07 | $28.42 | 5,099,840 |
2016-01-13 | $31.34 | $31.60 | $30.03 | $30.15 | $28.49 | 7,750,989 |
2016-01-12 | $31.30 | $31.65 | $30.76 | $31.22 | $29.50 | 3,445,355 |
2016-01-11 | $31.25 | $31.36 | $30.63 | $30.94 | $29.24 | 4,209,719 |
2016-01-08 | $31.70 | $31.89 | $30.99 | $31.06 | $29.35 | 5,583,088 |
2016-01-07 | $31.82 | $32.38 | $31.49 | $31.61 | $29.87 | 6,072,609 |
2016-01-06 | $32.81 | $33.21 | $32.38 | $32.63 | $30.84 | 4,190,390 |
2016-01-05 | $33.52 | $33.81 | $33.31 | $33.45 | $31.61 | 4,200,027 |
2016-01-04 | $33.73 | $33.92 | $33.17 | $33.53 | $31.69 | 4,915,832 |
2015-12-31 | $34.25 | $34.53 | $34.15 | $34.18 | $32.30 | 1,249,091 |
2015-12-30 | $34.65 | $34.81 | $34.44 | $34.50 | $32.60 | 956,678 |
2015-12-29 | $34.47 | $34.85 | $34.45 | $34.66 | $32.75 | 2,034,844 |
2015-12-28 | $34.23 | $34.47 | $34.08 | $34.46 | $32.57 | 1,374,470 |
2015-12-24 | $34.29 | $34.63 | $34.18 | $34.49 | $32.59 | 708,352 |
2015-12-23 | $34.27 | $34.49 | $34.22 | $34.43 | $32.54 | 1,996,081 |
2015-12-22 | $33.97 | $34.28 | $33.65 | $34.19 | $32.31 | 4,048,132 |
2015-12-21 | $33.93 | $34.22 | $33.66 | $33.92 | $32.06 | 3,467,480 |
2015-12-18 | $34.20 | $34.35 | $33.62 | $33.66 | $31.81 | 5,771,185 |
2015-12-17 | $35.23 | $35.32 | $34.43 | $34.45 | $32.50 | 5,389,353 |
2015-12-16 | $34.72 | $35.29 | $34.68 | $35.19 | $33.20 | 4,785,880 |
2015-12-15 | $34.40 | $34.70 | $34.30 | $34.42 | $32.47 | 3,403,670 |
2015-12-14 | $34.45 | $34.63 | $33.89 | $34.20 | $32.26 | 4,452,643 |
2015-12-11 | $34.57 | $34.89 | $34.42 | $34.50 | $32.54 | 4,567,642 |
2015-12-10 | $34.83 | $35.24 | $34.75 | $35.02 | $33.04 | 2,567,721 |
2015-12-09 | $35.41 | $35.79 | $34.73 | $34.83 | $32.86 | 4,305,708 |
2015-12-08 | $35.70 | $36.08 | $35.55 | $35.63 | $33.61 | 2,676,959 |
2015-12-07 | $36.24 | $36.28 | $35.89 | $36.12 | $34.07 | 3,476,365 |
2015-12-04 | $35.68 | $36.34 | $35.56 | $36.28 | $34.22 | 3,556,370 |
2015-12-03 | $36.40 | $36.42 | $35.37 | $35.58 | $33.56 | 4,390,207 |
2015-12-02 | $36.59 | $36.80 | $36.11 | $36.30 | $34.24 | 2,269,065 |
2015-12-01 | $36.63 | $36.80 | $36.28 | $36.75 | $34.67 | 1,590,559 |
2015-11-30 | $36.91 | $36.91 | $36.33 | $36.35 | $34.29 | 3,320,228 |
2015-11-27 | $36.82 | $36.94 | $36.69 | $36.78 | $34.70 | 1,581,651 |
2015-11-25 | $36.48 | $36.85 | $36.48 | $36.83 | $34.74 | 2,542,901 |
2015-11-24 | $35.85 | $36.62 | $35.85 | $36.49 | $34.42 | 2,402,751 |
2015-11-23 | $36.10 | $36.50 | $36.00 | $36.21 | $34.16 | 3,905,454 |
2015-11-20 | $36.00 | $36.16 | $35.90 | $36.10 | $34.05 | 2,552,100 |
2015-11-19 | $36.02 | $36.18 | $35.92 | $35.95 | $33.91 | 2,405,898 |
2015-11-18 | $35.27 | $36.02 | $35.18 | $35.97 | $33.93 | 2,899,855 |
2015-11-17 | $35.35 | $35.75 | $35.21 | $35.32 | $33.32 | 3,082,729 |
2015-11-16 | $34.52 | $35.38 | $34.52 | $35.34 | $33.34 | 2,958,474 |
2015-11-13 | $35.17 | $35.45 | $34.67 | $34.70 | $32.73 | 3,856,896 |
2015-11-12 | $35.77 | $35.77 | $35.22 | $35.30 | $33.30 | 4,298,604 |
2015-11-11 | $35.90 | $36.13 | $35.66 | $35.96 | $33.92 | 2,267,267 |
2015-11-10 | $35.31 | $35.84 | $35.20 | $35.77 | $33.74 | 3,724,290 |
2015-11-09 | $35.77 | $35.86 | $35.06 | $35.37 | $33.37 | 3,947,297 |
2015-11-06 | $35.96 | $36.20 | $35.62 | $35.93 | $33.89 | 4,608,504 |
2015-11-05 | $36.21 | $36.21 | $35.73 | $36.13 | $34.08 | 2,304,476 |
2015-11-04 | $36.28 | $36.45 | $36.06 | $36.14 | $34.09 | 1,836,459 |
2015-11-03 | $36.12 | $36.46 | $35.89 | $36.24 | $34.19 | 1,543,302 |
2015-11-02 | $35.37 | $36.25 | $35.37 | $36.15 | $34.10 | 1,718,879 |
2015-10-30 | $35.60 | $36.06 | $35.27 | $35.74 | $33.71 | 4,846,382 |
2015-10-29 | $36.07 | $36.21 | $35.44 | $35.73 | $33.71 | 2,690,963 |
2015-10-28 | $35.66 | $36.32 | $35.60 | $36.27 | $34.21 | 3,698,917 |
2015-10-27 | $36.08 | $36.08 | $35.34 | $35.63 | $33.61 | 3,173,332 |
2015-10-26 | $36.09 | $36.34 | $35.78 | $36.26 | $34.21 | 2,710,926 |
2015-10-23 | $36.50 | $36.61 | $35.81 | $36.11 | $34.06 | 3,730,875 |
2015-10-22 | $36.19 | $36.47 | $35.62 | $36.30 | $34.24 | 3,496,981 |
2015-10-21 | $36.52 | $36.67 | $36.09 | $36.18 | $34.13 | 3,538,308 |
2015-10-20 | $36.08 | $36.62 | $35.83 | $36.35 | $34.29 | 3,386,887 |
2015-10-19 | $35.63 | $36.10 | $35.63 | $36.07 | $34.03 | 3,491,423 |
2015-10-16 | $35.73 | $35.85 | $35.37 | $35.82 | $33.79 | 2,943,776 |
2015-10-15 | $35.40 | $35.62 | $34.87 | $35.62 | $33.60 | 3,664,022 |
2015-10-14 | $35.93 | $35.95 | $35.08 | $35.19 | $33.20 | 6,176,985 |
2015-10-13 | $36.16 | $36.72 | $35.89 | $35.96 | $33.92 | 2,296,114 |
2015-10-12 | $36.35 | $36.50 | $36.06 | $36.43 | $34.37 | 1,234,930 |
2015-10-09 | $36.53 | $36.56 | $36.12 | $36.33 | $34.27 | 2,396,061 |
2015-10-08 | $36.26 | $36.47 | $35.74 | $36.35 | $34.29 | 2,537,289 |
2015-10-07 | $35.50 | $35.94 | $35.39 | $35.91 | $33.88 | 3,063,605 |
2015-10-06 | $35.59 | $35.94 | $35.17 | $35.29 | $33.29 | 2,652,379 |
2015-10-05 | $35.14 | $35.82 | $34.96 | $35.78 | $33.75 | 4,575,692 |
2015-10-02 | $34.20 | $34.81 | $33.97 | $34.78 | $32.81 | 5,314,094 |
2015-10-01 | $34.45 | $34.70 | $34.05 | $34.64 | $32.68 | 5,441,174 |
2015-09-30 | $34.00 | $34.26 | $33.71 | $34.23 | $32.29 | 4,335,143 |
2015-09-29 | $34.46 | $34.57 | $33.44 | $33.71 | $31.80 | 6,972,077 |
2015-09-28 | $35.62 | $35.68 | $34.10 | $34.34 | $32.39 | 6,772,264 |
2015-09-25 | $35.94 | $36.22 | $35.62 | $35.75 | $33.72 | 2,772,406 |
2015-09-24 | $35.49 | $35.75 | $35.07 | $35.69 | $33.67 | 3,548,519 |
2015-09-23 | $35.76 | $36.02 | $35.70 | $35.83 | $33.80 | 1,596,154 |
2015-09-22 | $36.08 | $36.20 | $35.47 | $35.78 | $33.75 | 3,632,329 |
2015-09-21 | $36.92 | $37.25 | $36.35 | $36.50 | $34.43 | 3,745,917 |
2015-09-18 | $36.95 | $37.28 | $36.62 | $36.70 | $34.62 | 4,650,959 |
2015-09-17 | $37.25 | $38.17 | $37.00 | $37.53 | $35.37 | 5,062,101 |
2015-09-16 | $37.35 | $37.38 | $36.98 | $37.27 | $35.12 | 3,275,919 |
2015-09-15 | $37.02 | $37.28 | $36.87 | $37.12 | $34.98 | 2,586,985 |
2015-09-14 | $37.08 | $37.10 | $36.75 | $36.90 | $34.78 | 1,935,585 |
2015-09-11 | $36.60 | $37.09 | $36.50 | $37.08 | $34.95 | 3,766,448 |
2015-09-10 | $36.43 | $36.83 | $36.24 | $36.63 | $34.52 | 3,376,732 |
2015-09-09 | $37.41 | $37.50 | $36.66 | $36.73 | $34.62 | 2,473,692 |
2015-09-08 | $36.51 | $37.14 | $36.36 | $37.12 | $34.98 | 4,698,282 |
2015-09-04 | $36.26 | $36.29 | $35.74 | $35.93 | $33.86 | 2,814,132 |
2015-09-03 | $36.48 | $36.80 | $36.22 | $36.47 | $34.37 | 2,980,073 |
2015-09-02 | $35.50 | $36.16 | $35.38 | $36.14 | $34.06 | 3,126,600 |
SPDR Homebuilders ETF (XHB) News Headlines
Tariffs to add as much as $10,000 to the cost of the average new home, trade association says
"The tariffs act as a tax on American builders, home buyers and consumers," the National Association of Home Builders said.
cnbc.com March 13, 2025Tuesday’s big stock stories: What’s likely to move the market in the next trading session
The major averages posted back-to-back winning sessions on Monday as stocks made up some ground from their recent rout. Here's what CNBC is watching …
cnbc.com March 17, 2025Wednesday’s big stock stories: What’s likely to move the market in the next trading session
The sell-off resumed on Tuesday, with the S&P 500 dipping 1% and the Dow Industrials losing about 260 points. Here's what's on CNBC's radar for Wedne…
cnbc.com March 18, 2025Recent SPDR Homebuilders ETF (XHB) News
Similar Companies to SPDR Homebuilders ETF (XHB) 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 | -- | -- | -- |