SPDR Metals & Mining ETF (XME) Exchange: NYSE ARCA
Data as of May 2, 2025
$56.47 ($0.12) 0.21%
SPDR Metals & Mining ETF - Daily Information
Click for more stock information on SPDR Metals & Mining ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.47 |
Previous Close | $56.47 |
High | $57.13 |
Low | $56.21 |
Adjusted Open | $56.47 |
Previous Adjusted Close | $56.47 |
Adjusted High | $57.13 |
Adjusted Low | $56.21 |
About SPDR Metals & Mining ETF (XME)
In seeking to track the performance of the S&P Metals & Mining 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 metals and mining 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 metals & mining segment of the S&P TMI comprises the following sub-industries: Aluminum, Coal & Consumable Fuels, Copper, Diversified Metals & Mining, Gold, Precious Metals & Minerals, Silver, and Steel. 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 Aluminum, Coal & Consumable Fuels, Copper, Diversified Metals & Mining, Gold, Precious Metals & Minerals, Silver, and Steel sub-industries 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. 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 27 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 Metals & Mining ETF (XME)
Historical Stock Data for SPDR Metals & Mining ETF (XME)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $56.47 | $57.13 | $56.21 | $56.47 | $56.47 | 1,660,016 |
2025-04-30 | $55.34 | $56.47 | $54.91 | $56.35 | $56.35 | 1,999,647 |
2025-04-29 | $56.56 | $56.97 | $55.98 | $56.88 | $56.88 | 1,071,063 |
2025-04-28 | $56.44 | $57.24 | $56.07 | $56.92 | $56.92 | 878,007 |
2025-04-25 | $56.32 | $56.65 | $55.97 | $56.54 | $56.54 | 1,148,556 |
2025-04-24 | $55.50 | $57.33 | $55.35 | $57.20 | $57.20 | 1,234,414 |
2025-04-23 | $54.74 | $56.30 | $54.74 | $55.35 | $55.35 | 1,927,922 |
2025-04-22 | $53.95 | $54.52 | $53.59 | $54.03 | $54.03 | 1,290,994 |
2025-04-21 | $54.90 | $55.25 | $52.71 | $53.32 | $53.32 | 1,655,633 |
2025-04-17 | $54.67 | $55.21 | $54.07 | $54.73 | $54.73 | 1,269,349 |
2025-04-16 | $54.61 | $55.81 | $54.05 | $54.76 | $54.76 | 1,183,234 |
2025-04-15 | $54.42 | $54.99 | $53.94 | $54.34 | $54.34 | 1,095,976 |
2025-04-14 | $54.51 | $55.05 | $53.74 | $54.49 | $54.49 | 3,014,052 |
2025-04-11 | $52.34 | $54.07 | $51.89 | $53.80 | $53.80 | 1,430,857 |
2025-04-10 | $51.83 | $52.82 | $50.43 | $51.77 | $51.77 | 1,737,786 |
2025-04-09 | $49.25 | $54.10 | $48.39 | $53.47 | $53.47 | 2,786,050 |
2025-04-08 | $52.22 | $52.22 | $47.98 | $48.74 | $48.74 | 1,821,751 |
2025-04-07 | $46.90 | $51.61 | $45.89 | $49.50 | $49.50 | 3,085,225 |
2025-04-04 | $50.11 | $50.56 | $46.75 | $48.48 | $48.48 | 2,781,979 |
2025-04-03 | $53.19 | $53.89 | $52.16 | $52.25 | $52.25 | 2,421,540 |
2025-04-02 | $55.32 | $56.55 | $55.04 | $56.48 | $56.48 | 1,142,579 |
2025-04-01 | $55.78 | $56.33 | $55.15 | $55.91 | $55.91 | 1,232,619 |
2025-03-31 | $55.63 | $56.25 | $54.09 | $55.99 | $55.99 | 1,720,165 |
2025-03-28 | $58.40 | $58.58 | $56.48 | $56.62 | $56.62 | 1,445,244 |
2025-03-27 | $57.99 | $58.68 | $57.38 | $58.40 | $58.40 | 1,073,145 |
2025-03-26 | $59.08 | $59.38 | $58.08 | $58.33 | $58.33 | 1,385,946 |
2025-03-25 | $58.65 | $59.51 | $58.65 | $58.91 | $58.91 | 1,217,999 |
2025-03-24 | $58.31 | $58.80 | $58.15 | $58.49 | $58.49 | 1,721,149 |
2025-03-21 | $57.30 | $57.48 | $56.54 | $57.40 | $57.33 | 2,474,975 |
2025-03-20 | $57.88 | $58.81 | $57.81 | $58.31 | $58.24 | 1,319,987 |
2025-03-19 | $58.55 | $59.13 | $57.87 | $58.71 | $58.64 | 1,287,487 |
2025-03-18 | $58.54 | $58.70 | $57.53 | $58.35 | $58.28 | 1,661,866 |
2025-03-17 | $57.72 | $58.44 | $57.42 | $58.12 | $58.05 | 2,141,860 |
2025-03-14 | $56.98 | $57.76 | $56.43 | $57.70 | $57.70 | 1,472,168 |
2025-03-13 | $55.69 | $56.61 | $55.32 | $56.01 | $56.01 | 1,240,523 |
2025-03-12 | $56.29 | $56.46 | $55.20 | $55.74 | $55.74 | 1,655,189 |
2025-03-11 | $54.00 | $56.19 | $53.96 | $55.51 | $55.51 | 2,246,329 |
2025-03-10 | $54.87 | $55.33 | $53.05 | $53.81 | $53.81 | 3,361,954 |
2025-03-07 | $56.22 | $56.83 | $54.78 | $56.01 | $56.01 | 1,250,703 |
2025-03-06 | $56.64 | $57.54 | $55.80 | $56.39 | $56.39 | 1,247,801 |
2025-03-05 | $56.38 | $57.36 | $55.99 | $57.30 | $57.30 | 1,516,689 |
2025-03-04 | $55.62 | $56.67 | $53.95 | $55.55 | $55.55 | 2,320,539 |
2025-03-03 | $59.16 | $59.40 | $55.87 | $56.21 | $56.21 | 1,812,559 |
2025-02-28 | $57.20 | $58.10 | $56.62 | $58.10 | $58.10 | 1,842,757 |
2025-02-27 | $58.32 | $58.76 | $57.58 | $57.59 | $57.59 | 769,534 |
2025-02-26 | $58.70 | $59.61 | $58.12 | $58.24 | $58.24 | 1,025,303 |
2025-02-25 | $58.53 | $58.63 | $57.28 | $58.16 | $58.16 | 1,383,736 |
2025-02-24 | $59.08 | $59.33 | $58.23 | $58.76 | $58.76 | 1,085,095 |
2025-02-21 | $61.48 | $61.48 | $58.45 | $58.65 | $58.65 | 2,348,471 |
2025-02-20 | $61.07 | $61.94 | $60.90 | $61.24 | $61.24 | 774,224 |
2025-02-19 | $61.42 | $61.42 | $60.65 | $61.03 | $61.03 | 1,843,599 |
2025-02-18 | $61.53 | $62.07 | $60.72 | $61.89 | $61.89 | 2,581,123 |
2025-02-14 | $62.83 | $62.87 | $60.96 | $60.99 | $60.99 | 1,770,863 |
2025-02-13 | $61.96 | $62.65 | $61.48 | $62.59 | $62.59 | 1,715,396 |
2025-02-12 | $61.44 | $62.50 | $61.24 | $61.60 | $61.60 | 1,530,631 |
2025-02-11 | $62.50 | $62.86 | $62.02 | $62.07 | $62.07 | 1,820,896 |
2025-02-10 | $62.14 | $62.85 | $62.01 | $62.54 | $62.54 | 4,774,817 |
2025-02-07 | $61.29 | $61.89 | $60.11 | $60.25 | $60.25 | 2,160,393 |
2025-02-06 | $61.34 | $61.54 | $60.12 | $60.64 | $60.64 | 1,215,483 |
2025-02-05 | $60.52 | $61.05 | $60.37 | $60.98 | $60.98 | 1,139,357 |
2025-02-04 | $59.31 | $60.50 | $59.29 | $60.43 | $60.43 | 1,488,002 |
2025-02-03 | $58.68 | $59.76 | $58.42 | $58.83 | $58.83 | 1,409,402 |
2025-01-31 | $60.20 | $60.33 | $59.01 | $59.30 | $59.30 | 1,468,609 |
2025-01-30 | $60.13 | $60.32 | $59.35 | $60.08 | $60.08 | 1,010,364 |
2025-01-29 | $58.84 | $59.92 | $58.84 | $59.73 | $59.73 | 933,062 |
2025-01-28 | $58.99 | $59.18 | $58.36 | $58.89 | $58.89 | 1,232,956 |
2025-01-27 | $59.73 | $59.73 | $58.48 | $58.68 | $58.68 | 1,364,654 |
2025-01-24 | $61.48 | $61.71 | $60.51 | $60.69 | $60.69 | 1,295,886 |
2025-01-23 | $59.98 | $61.07 | $59.65 | $60.81 | $60.81 | 1,892,542 |
2025-01-22 | $61.53 | $61.63 | $60.33 | $60.42 | $60.42 | 1,517,052 |
2025-01-21 | $61.05 | $61.54 | $60.67 | $61.21 | $61.21 | 1,256,375 |
2025-01-17 | $59.98 | $60.76 | $59.81 | $60.33 | $60.33 | 1,360,422 |
2025-01-16 | $59.81 | $60.12 | $59.51 | $59.80 | $59.80 | 2,300,055 |
2025-01-15 | $59.94 | $60.16 | $59.22 | $59.79 | $59.79 | 1,763,882 |
2025-01-14 | $58.87 | $59.06 | $58.34 | $58.85 | $58.85 | 1,376,531 |
2025-01-13 | $56.75 | $58.45 | $56.49 | $58.45 | $58.45 | 1,832,818 |
2025-01-10 | $57.78 | $58.14 | $56.88 | $57.13 | $57.13 | 2,130,567 |
2025-01-08 | $57.74 | $57.82 | $56.95 | $57.75 | $57.75 | 2,003,809 |
2025-01-07 | $58.71 | $59.05 | $57.66 | $58.07 | $58.07 | 1,016,648 |
2025-01-06 | $58.50 | $59.19 | $58.16 | $58.23 | $58.23 | 2,366,444 |
2025-01-03 | $57.56 | $57.72 | $56.56 | $57.38 | $57.38 | 1,961,308 |
2025-01-02 | $57.40 | $58.15 | $57.29 | $57.63 | $57.63 | 1,220,219 |
2024-12-31 | $56.44 | $57.23 | $56.30 | $56.75 | $56.75 | 1,136,854 |
2024-12-30 | $56.25 | $56.62 | $55.69 | $56.27 | $56.27 | 1,316,012 |
2024-12-27 | $57.00 | $57.47 | $56.19 | $56.69 | $56.69 | 1,405,278 |
2024-12-26 | $57.17 | $57.58 | $56.66 | $57.39 | $57.39 | 924,056 |
2024-12-24 | $57.28 | $57.35 | $56.64 | $57.27 | $57.27 | 711,884 |
2024-12-23 | $56.63 | $57.21 | $56.20 | $57.10 | $57.10 | 1,298,511 |
2024-12-20 | $56.54 | $57.75 | $56.47 | $56.82 | $56.76 | 2,075,356 |
2024-12-19 | $58.00 | $58.53 | $56.79 | $57.08 | $57.02 | 1,331,633 |
2024-12-18 | $60.06 | $60.45 | $57.26 | $57.75 | $57.68 | 2,130,247 |
2024-12-17 | $60.47 | $60.75 | $59.49 | $60.03 | $59.96 | 2,472,373 |
2024-12-16 | $61.75 | $61.91 | $61.03 | $61.15 | $61.08 | 1,157,697 |
2024-12-13 | $63.27 | $63.27 | $61.88 | $62.03 | $61.96 | 1,393,127 |
2024-12-12 | $64.28 | $64.28 | $63.25 | $63.57 | $63.50 | 1,472,149 |
2024-12-11 | $65.23 | $65.54 | $64.89 | $65.08 | $65.08 | 904,874 |
2024-12-10 | $65.91 | $65.91 | $64.69 | $65.06 | $65.06 | 1,477,997 |
2024-12-09 | $66.91 | $67.72 | $65.94 | $65.96 | $65.96 | 1,951,725 |
2024-12-06 | $67.16 | $67.39 | $65.21 | $65.44 | $65.44 | 1,479,316 |
2024-12-05 | $67.49 | $67.54 | $66.32 | $67.12 | $67.12 | 975,558 |
2024-12-04 | $68.34 | $68.77 | $67.22 | $67.47 | $67.47 | 1,357,991 |
2024-12-03 | $68.76 | $69.05 | $68.24 | $68.46 | $68.46 | 780,810 |
2024-12-02 | $68.83 | $68.99 | $67.86 | $68.26 | $68.26 | 1,025,955 |
2024-11-29 | $68.71 | $69.36 | $68.63 | $68.75 | $68.75 | 580,311 |
2024-11-27 | $68.66 | $69.55 | $68.24 | $68.43 | $68.43 | 599,110 |
2024-11-26 | $68.72 | $68.81 | $67.99 | $68.28 | $68.28 | 1,133,051 |
2024-11-25 | $68.69 | $69.23 | $68.51 | $68.89 | $68.89 | 1,224,175 |
2024-11-22 | $68.51 | $69.14 | $68.35 | $68.65 | $68.65 | 1,120,804 |
2024-11-21 | $67.35 | $68.77 | $66.92 | $68.48 | $68.48 | 1,244,145 |
2024-11-20 | $67.01 | $67.83 | $66.77 | $67.11 | $67.11 | 1,324,482 |
2024-11-19 | $65.87 | $67.07 | $65.84 | $66.99 | $66.99 | 1,203,101 |
2024-11-18 | $65.56 | $66.58 | $65.56 | $66.40 | $66.40 | 1,769,708 |
2024-11-15 | $65.56 | $66.23 | $64.85 | $65.05 | $65.05 | 1,544,061 |
2024-11-14 | $65.98 | $66.38 | $64.76 | $65.10 | $65.10 | 1,495,340 |
2024-11-13 | $67.03 | $67.11 | $65.75 | $65.83 | $65.83 | 1,926,184 |
2024-11-12 | $67.72 | $67.77 | $66.26 | $66.88 | $66.88 | 1,442,760 |
2024-11-11 | $69.02 | $69.04 | $68.11 | $68.61 | $68.61 | 1,248,862 |
2024-11-08 | $69.06 | $69.33 | $68.48 | $69.27 | $69.27 | 1,335,830 |
2024-11-07 | $70.49 | $70.49 | $69.27 | $69.67 | $69.67 | 1,283,236 |
2024-11-06 | $67.52 | $70.17 | $66.93 | $69.89 | $69.89 | 3,735,766 |
2024-11-05 | $63.52 | $64.69 | $63.16 | $64.67 | $64.67 | 1,108,148 |
2024-11-04 | $63.74 | $64.16 | $63.17 | $63.54 | $63.54 | 1,027,311 |
2024-11-01 | $63.92 | $64.54 | $63.74 | $63.86 | $63.86 | 998,454 |
2024-10-31 | $64.27 | $64.77 | $63.24 | $63.59 | $63.59 | 1,229,396 |
2024-10-30 | $65.24 | $65.87 | $64.51 | $64.54 | $64.54 | 807,991 |
2024-10-29 | $65.60 | $66.00 | $65.02 | $65.67 | $65.67 | 1,104,877 |
2024-10-28 | $64.25 | $65.78 | $64.20 | $65.64 | $65.64 | 778,730 |
2024-10-25 | $64.56 | $65.03 | $63.81 | $64.01 | $64.01 | 774,577 |
2024-10-24 | $64.69 | $64.78 | $63.58 | $64.44 | $64.44 | 1,068,505 |
2024-10-23 | $65.27 | $65.51 | $64.23 | $64.69 | $64.69 | 1,342,564 |
2024-10-22 | $66.42 | $66.62 | $65.38 | $65.87 | $65.87 | 1,447,257 |
2024-10-21 | $67.10 | $67.20 | $65.91 | $66.27 | $66.27 | 1,630,004 |
2024-10-18 | $66.50 | $67.01 | $66.03 | $66.65 | $66.65 | 1,370,402 |
2024-10-17 | $65.80 | $66.57 | $65.43 | $65.70 | $65.70 | 1,667,653 |
2024-10-16 | $64.84 | $65.81 | $64.84 | $65.52 | $65.52 | 1,177,489 |
2024-10-15 | $64.05 | $64.74 | $63.92 | $64.19 | $64.19 | 1,187,330 |
2024-10-14 | $64.09 | $64.63 | $63.76 | $64.63 | $64.63 | 1,028,136 |
2024-10-11 | $63.85 | $64.82 | $63.85 | $64.67 | $64.67 | 1,060,401 |
2024-10-10 | $62.70 | $63.74 | $62.54 | $63.71 | $63.71 | 1,824,938 |
2024-10-09 | $62.35 | $63.17 | $61.95 | $63.09 | $63.09 | 1,061,368 |
2024-10-08 | $62.85 | $62.85 | $61.95 | $62.72 | $62.72 | 2,013,554 |
2024-10-07 | $63.48 | $64.05 | $63.22 | $63.86 | $63.86 | 1,425,908 |
2024-10-04 | $63.55 | $64.10 | $63.36 | $63.73 | $63.73 | 1,281,280 |
2024-10-03 | $62.89 | $63.24 | $62.59 | $62.91 | $62.91 | 1,542,167 |
2024-10-02 | $63.91 | $64.57 | $63.33 | $63.50 | $63.50 | 1,306,090 |
2024-10-01 | $63.85 | $64.23 | $63.22 | $63.84 | $63.84 | 1,785,536 |
2024-09-30 | $63.82 | $64.29 | $63.16 | $63.72 | $63.72 | 1,242,554 |
2024-09-27 | $64.48 | $65.31 | $63.99 | $64.20 | $64.20 | 2,236,427 |
2024-09-26 | $64.24 | $65.17 | $64.10 | $64.24 | $64.24 | 3,995,310 |
2024-09-25 | $62.97 | $63.36 | $62.58 | $62.84 | $62.84 | 1,874,643 |
2024-09-24 | $62.44 | $63.70 | $62.24 | $63.25 | $63.25 | 7,897,477 |
2024-09-23 | $60.71 | $61.26 | $60.38 | $60.69 | $60.69 | 1,257,585 |
2024-09-20 | $60.43 | $60.61 | $59.87 | $60.38 | $60.38 | 2,315,535 |
2024-09-19 | $60.35 | $60.50 | $59.33 | $60.41 | $60.41 | 3,269,214 |
2024-09-18 | $58.93 | $60.42 | $58.33 | $58.43 | $58.43 | 1,902,109 |
2024-09-17 | $58.61 | $59.32 | $58.32 | $58.66 | $58.66 | 1,740,081 |
2024-09-16 | $58.93 | $59.31 | $58.34 | $58.61 | $58.61 | 1,973,913 |
2024-09-13 | $57.80 | $59.16 | $57.80 | $58.65 | $58.65 | 2,177,798 |
2024-09-12 | $56.08 | $57.63 | $55.96 | $57.19 | $57.19 | 2,216,590 |
2024-09-11 | $54.09 | $55.40 | $53.38 | $55.35 | $55.35 | 2,003,489 |
2024-09-10 | $54.47 | $54.48 | $53.79 | $54.29 | $54.29 | 1,931,509 |
2024-09-09 | $54.57 | $55.04 | $54.46 | $54.53 | $54.53 | 1,924,701 |
2024-09-06 | $55.41 | $55.62 | $53.75 | $54.20 | $54.20 | 2,770,942 |
2024-09-05 | $56.02 | $56.25 | $55.30 | $55.41 | $55.41 | 1,519,190 |
2024-09-04 | $56.15 | $56.90 | $55.52 | $55.77 | $55.77 | 2,479,135 |
2024-09-03 | $58.82 | $58.83 | $55.96 | $56.22 | $56.22 | 3,621,045 |
2024-08-30 | $59.89 | $60.20 | $59.25 | $59.84 | $59.84 | 1,339,093 |
2024-08-29 | $59.58 | $60.39 | $59.41 | $59.82 | $59.82 | 1,311,278 |
2024-08-28 | $59.49 | $59.54 | $58.75 | $59.09 | $59.09 | 1,491,761 |
2024-08-27 | $59.75 | $60.44 | $59.50 | $60.22 | $60.22 | 707,828 |
2024-08-26 | $60.44 | $60.66 | $59.89 | $59.97 | $59.97 | 1,838,247 |
2024-08-23 | $58.96 | $59.96 | $58.69 | $59.80 | $59.80 | 1,471,487 |
2024-08-22 | $59.25 | $59.38 | $58.29 | $58.43 | $58.43 | 1,887,744 |
2024-08-21 | $59.39 | $59.72 | $59.01 | $59.58 | $59.58 | 1,910,940 |
2024-08-20 | $59.18 | $59.44 | $58.41 | $58.59 | $58.59 | 1,580,842 |
2024-08-19 | $58.65 | $59.59 | $58.65 | $59.10 | $59.10 | 1,982,652 |
2024-08-16 | $58.06 | $58.68 | $57.99 | $58.55 | $58.55 | 1,203,686 |
2024-08-15 | $58.11 | $58.53 | $57.55 | $58.16 | $58.16 | 1,387,632 |
2024-08-14 | $58.07 | $58.09 | $56.54 | $57.01 | $57.01 | 1,949,951 |
2024-08-13 | $57.52 | $58.21 | $57.17 | $58.03 | $58.03 | 1,435,515 |
2024-08-12 | $57.72 | $57.97 | $57.13 | $57.38 | $57.38 | 2,170,937 |
2024-08-09 | $57.74 | $57.74 | $56.98 | $57.39 | $57.39 | 1,822,577 |
2024-08-08 | $56.91 | $57.74 | $56.66 | $57.29 | $57.29 | 2,471,335 |
2024-08-07 | $57.86 | $58.12 | $55.95 | $56.03 | $56.03 | 2,689,090 |
2024-08-06 | $56.26 | $57.44 | $55.83 | $56.72 | $56.72 | 3,194,101 |
2024-08-05 | $54.32 | $56.65 | $53.87 | $56.14 | $56.14 | 5,580,399 |
2024-08-02 | $59.49 | $59.58 | $57.49 | $57.88 | $57.88 | 7,978,042 |
2024-08-01 | $63.53 | $63.86 | $60.21 | $60.89 | $60.89 | 7,114,931 |
2024-07-31 | $62.72 | $64.33 | $62.60 | $63.47 | $63.47 | 2,460,579 |
2024-07-30 | $62.07 | $62.51 | $61.62 | $61.83 | $61.83 | 1,793,215 |
2024-07-29 | $62.55 | $62.81 | $61.68 | $62.08 | $62.08 | 1,712,283 |
2024-07-26 | $62.37 | $62.84 | $61.73 | $62.68 | $62.68 | 1,774,334 |
2024-07-25 | $61.15 | $62.54 | $60.52 | $61.74 | $61.74 | 1,785,475 |
2024-07-24 | $62.50 | $63.05 | $61.18 | $61.25 | $61.25 | 1,715,684 |
2024-07-23 | $61.76 | $62.57 | $61.22 | $62.50 | $62.50 | 3,819,329 |
2024-07-22 | $62.13 | $62.17 | $61.36 | $62.07 | $62.07 | 1,731,468 |
2024-07-19 | $62.27 | $62.48 | $61.74 | $62.07 | $62.07 | 1,637,968 |
2024-07-18 | $63.78 | $64.16 | $62.31 | $62.74 | $62.74 | 2,319,738 |
2024-07-17 | $65.01 | $65.37 | $63.86 | $63.88 | $63.88 | 1,806,181 |
2024-07-16 | $64.15 | $65.31 | $63.68 | $65.22 | $65.22 | 1,679,109 |
2024-07-15 | $64.04 | $65.00 | $63.88 | $64.30 | $64.30 | 1,848,861 |
2024-07-12 | $63.19 | $63.94 | $62.90 | $63.61 | $63.61 | 2,652,712 |
2024-07-11 | $62.28 | $63.12 | $61.65 | $62.91 | $62.91 | 2,077,006 |
2024-07-10 | $61.10 | $61.47 | $60.90 | $61.23 | $61.23 | 1,249,796 |
2024-07-09 | $61.20 | $61.38 | $60.68 | $60.70 | $60.70 | 1,116,764 |
2024-07-08 | $61.25 | $61.73 | $60.92 | $61.31 | $61.31 | 1,841,847 |
2024-07-05 | $61.95 | $61.95 | $61.01 | $61.26 | $61.26 | 2,694,442 |
2024-07-03 | $61.20 | $62.29 | $61.20 | $61.71 | $61.71 | 1,458,384 |
2024-07-02 | $60.15 | $60.69 | $59.94 | $60.64 | $60.64 | 2,147,304 |
2024-07-01 | $60.16 | $60.69 | $59.83 | $60.22 | $60.22 | 2,337,146 |
2024-06-28 | $59.26 | $59.98 | $58.98 | $59.33 | $59.33 | 3,095,957 |
2024-06-27 | $58.90 | $59.02 | $58.32 | $58.36 | $58.36 | 1,860,212 |
2024-06-26 | $57.61 | $58.72 | $57.60 | $58.72 | $58.72 | 1,460,799 |
2024-06-25 | $58.82 | $58.82 | $57.77 | $57.95 | $57.95 | 1,631,286 |
2024-06-24 | $59.21 | $59.72 | $58.89 | $58.89 | $58.89 | 2,032,822 |
2024-06-21 | $59.26 | $59.26 | $58.28 | $59.06 | $59.06 | 2,576,866 |
2024-06-20 | $58.88 | $59.78 | $58.77 | $59.30 | $59.30 | 3,082,643 |
2024-06-18 | $58.19 | $58.69 | $57.95 | $58.50 | $58.50 | 2,344,930 |
2024-06-17 | $57.85 | $58.43 | $57.20 | $58.30 | $58.30 | 2,412,605 |
2024-06-14 | $58.26 | $58.59 | $57.57 | $58.21 | $58.21 | 2,564,890 |
2024-06-13 | $59.21 | $59.43 | $58.29 | $58.78 | $58.78 | 4,047,292 |
2024-06-12 | $60.76 | $60.97 | $59.22 | $59.48 | $59.48 | 2,647,640 |
2024-06-11 | $59.55 | $59.55 | $58.68 | $59.23 | $59.23 | 3,130,968 |
2024-06-10 | $60.35 | $60.48 | $59.40 | $60.35 | $60.35 | 3,697,823 |
2024-06-07 | $61.27 | $61.31 | $60.24 | $60.46 | $60.46 | 3,431,895 |
2024-06-06 | $61.77 | $62.74 | $61.77 | $62.49 | $62.49 | 1,980,087 |
2024-06-05 | $61.43 | $61.88 | $61.14 | $61.82 | $61.82 | 2,877,240 |
2024-06-04 | $63.45 | $63.45 | $61.10 | $61.29 | $61.29 | 5,470,396 |
2024-06-03 | $64.72 | $65.12 | $63.90 | $64.29 | $64.29 | 4,608,875 |
2024-05-31 | $64.35 | $64.75 | $63.39 | $64.43 | $64.43 | 1,871,224 |
2024-05-30 | $63.09 | $64.30 | $63.06 | $63.91 | $63.91 | 1,610,140 |
2024-05-29 | $63.54 | $63.92 | $63.16 | $63.24 | $63.24 | 2,264,229 |
2024-05-28 | $64.42 | $64.56 | $63.82 | $64.27 | $64.27 | 2,073,053 |
2024-05-24 | $63.32 | $63.66 | $63.03 | $63.33 | $63.33 | 1,543,198 |
2024-05-23 | $63.73 | $63.78 | $62.41 | $62.86 | $62.86 | 2,987,417 |
2024-05-22 | $64.37 | $64.48 | $63.22 | $63.61 | $63.61 | 2,497,718 |
2024-05-21 | $64.69 | $65.36 | $64.60 | $65.15 | $65.15 | 2,913,928 |
2024-05-20 | $64.23 | $65.07 | $63.89 | $64.92 | $64.92 | 4,380,021 |
2024-05-17 | $63.34 | $64.26 | $63.29 | $64.00 | $64.00 | 4,133,021 |
2024-05-16 | $63.28 | $63.37 | $62.80 | $62.83 | $62.83 | 2,610,476 |
2024-05-15 | $63.00 | $63.28 | $62.22 | $63.23 | $63.23 | 2,944,456 |
2024-05-14 | $62.38 | $62.70 | $62.04 | $62.44 | $62.44 | 3,432,887 |
2024-05-13 | $61.88 | $62.38 | $61.62 | $61.80 | $61.80 | 2,218,037 |
2024-05-10 | $62.59 | $62.69 | $61.53 | $61.59 | $61.59 | 2,539,536 |
2024-05-09 | $60.99 | $62.23 | $60.71 | $62.09 | $62.09 | 2,906,160 |
2024-05-08 | $60.74 | $61.11 | $60.59 | $60.82 | $60.82 | 2,570,713 |
2024-05-07 | $61.20 | $61.85 | $60.97 | $61.34 | $61.34 | 3,035,484 |
2024-05-06 | $61.31 | $61.86 | $60.99 | $61.08 | $61.08 | 3,452,862 |
2024-05-03 | $60.85 | $61.20 | $60.24 | $60.84 | $60.84 | 3,977,111 |
2024-05-02 | $59.56 | $60.34 | $59.17 | $60.10 | $60.10 | 3,111,893 |
2024-05-01 | $59.98 | $60.70 | $58.91 | $59.29 | $59.29 | 5,370,288 |
2024-04-30 | $60.43 | $60.81 | $59.26 | $59.27 | $59.27 | 4,918,778 |
2024-04-29 | $61.14 | $61.51 | $60.59 | $61.39 | $61.39 | 2,054,941 |
2024-04-26 | $60.64 | $61.01 | $60.26 | $60.85 | $60.85 | 2,098,160 |
2024-04-25 | $58.99 | $60.54 | $58.44 | $60.33 | $60.33 | 5,040,650 |
2024-04-24 | $59.78 | $60.09 | $58.75 | $59.30 | $59.30 | 3,322,886 |
2024-04-23 | $59.12 | $59.85 | $58.72 | $59.50 | $59.50 | 4,507,529 |
2024-04-22 | $60.23 | $60.84 | $59.65 | $60.35 | $60.35 | 2,807,258 |
2024-04-19 | $60.97 | $61.51 | $60.53 | $60.90 | $60.90 | 3,062,825 |
2024-04-18 | $61.70 | $61.97 | $60.65 | $60.97 | $60.97 | 2,755,979 |
2024-04-17 | $62.33 | $62.79 | $61.18 | $61.27 | $61.27 | 4,124,936 |
2024-04-16 | $60.33 | $61.51 | $59.82 | $61.36 | $61.36 | 3,595,316 |
2024-04-15 | $62.13 | $62.40 | $61.04 | $61.25 | $61.25 | 3,566,293 |
2024-04-12 | $63.30 | $63.59 | $60.99 | $61.40 | $61.40 | 4,194,441 |
2024-04-11 | $62.31 | $62.52 | $61.64 | $62.43 | $62.43 | 2,408,771 |
2024-04-10 | $61.28 | $62.50 | $60.97 | $62.21 | $62.21 | 4,434,185 |
2024-04-09 | $63.03 | $63.50 | $62.12 | $62.86 | $62.86 | 2,572,001 |
2024-04-08 | $62.61 | $62.78 | $61.81 | $62.18 | $62.18 | 3,563,133 |
2024-04-05 | $61.03 | $62.14 | $60.86 | $62.02 | $62.02 | 2,276,564 |
2024-04-04 | $62.36 | $62.47 | $60.90 | $61.15 | $61.15 | 2,985,881 |
2024-04-03 | $60.88 | $62.26 | $60.82 | $62.17 | $62.17 | 3,585,425 |
2024-04-02 | $60.84 | $61.09 | $60.30 | $60.84 | $60.84 | 3,010,144 |
2024-04-01 | $61.00 | $61.05 | $60.45 | $60.83 | $60.83 | 3,081,911 |
2024-03-28 | $59.80 | $60.43 | $59.51 | $60.28 | $60.28 | 4,223,463 |
2024-03-27 | $58.16 | $59.59 | $58.02 | $59.56 | $59.56 | 2,791,337 |
2024-03-26 | $58.37 | $58.39 | $57.56 | $57.70 | $57.70 | 1,942,687 |
2024-03-25 | $58.30 | $59.53 | $58.09 | $58.14 | $58.14 | 3,319,051 |
2024-03-22 | $58.18 | $58.73 | $57.93 | $57.94 | $57.94 | 1,497,477 |
2024-03-21 | $58.38 | $58.63 | $57.96 | $58.47 | $58.47 | 2,366,112 |
2024-03-20 | $56.35 | $58.17 | $56.22 | $57.77 | $57.77 | 2,573,981 |
2024-03-19 | $55.91 | $56.51 | $55.70 | $56.41 | $56.41 | 1,718,300 |
2024-03-18 | $56.66 | $56.78 | $56.12 | $56.20 | $56.20 | 2,413,054 |
2024-03-15 | $55.81 | $56.76 | $55.81 | $56.52 | $56.52 | 3,223,597 |
2024-03-14 | $56.77 | $56.77 | $55.36 | $55.99 | $55.99 | 3,520,288 |
2024-03-13 | $57.14 | $57.81 | $56.95 | $57.08 | $57.08 | 3,127,345 |
2024-03-12 | $57.98 | $57.98 | $56.91 | $57.05 | $57.05 | 2,775,707 |
2024-03-11 | $58.24 | $58.48 | $57.41 | $58.06 | $58.06 | 2,531,125 |
2024-03-08 | $59.46 | $59.71 | $58.30 | $58.57 | $58.57 | 3,374,582 |
2024-03-07 | $58.16 | $59.03 | $57.97 | $58.99 | $58.99 | 3,532,671 |
2024-03-06 | $57.51 | $57.90 | $57.29 | $57.50 | $57.50 | 2,022,626 |
2024-03-05 | $57.42 | $57.65 | $56.45 | $56.71 | $56.71 | 1,880,937 |
2024-03-04 | $57.68 | $58.28 | $57.49 | $57.51 | $57.51 | 2,198,951 |
2024-03-01 | $56.82 | $57.86 | $56.67 | $57.37 | $57.37 | 1,932,221 |
2024-02-29 | $56.15 | $56.68 | $56.15 | $56.49 | $56.49 | 2,935,117 |
2024-02-28 | $56.48 | $56.53 | $55.47 | $55.56 | $55.56 | 2,936,635 |
2024-02-27 | $56.77 | $57.16 | $56.68 | $57.03 | $57.03 | 2,263,186 |
2024-02-26 | $55.91 | $56.46 | $55.53 | $56.42 | $56.42 | 1,716,323 |
2024-02-23 | $56.00 | $56.39 | $55.48 | $56.12 | $56.12 | 3,373,321 |
2024-02-22 | $56.01 | $56.18 | $55.42 | $56.06 | $56.06 | 2,548,319 |
2024-02-21 | $55.50 | $56.03 | $55.35 | $55.99 | $55.99 | 1,599,215 |
2024-02-20 | $56.15 | $56.15 | $55.34 | $55.52 | $55.52 | 2,483,043 |
2024-02-16 | $56.91 | $57.46 | $56.64 | $56.66 | $56.66 | 3,097,057 |
2024-02-15 | $55.77 | $57.20 | $55.77 | $57.10 | $57.10 | 2,601,691 |
2024-02-14 | $55.03 | $55.82 | $54.75 | $55.64 | $55.64 | 2,350,014 |
2024-02-13 | $55.47 | $55.61 | $54.24 | $54.61 | $54.61 | 3,507,752 |
2024-02-12 | $56.25 | $57.30 | $56.23 | $56.81 | $56.81 | 1,839,675 |
2024-02-09 | $56.35 | $56.37 | $55.76 | $56.19 | $56.19 | 2,414,566 |
2024-02-08 | $55.61 | $56.46 | $55.34 | $56.23 | $56.23 | 2,544,471 |
2024-02-07 | $55.90 | $56.22 | $55.46 | $56.08 | $56.08 | 2,941,073 |
2024-02-06 | $55.76 | $56.09 | $55.47 | $55.79 | $55.79 | 2,961,101 |
2024-02-05 | $56.51 | $56.51 | $55.28 | $55.71 | $55.71 | 4,001,629 |
2024-02-02 | $57.23 | $57.68 | $56.73 | $57.33 | $57.33 | 2,615,753 |
2024-02-01 | $57.60 | $58.13 | $57.08 | $57.79 | $57.79 | 3,857,477 |
2024-01-31 | $58.12 | $58.84 | $57.15 | $57.18 | $57.18 | 3,464,157 |
2024-01-30 | $57.41 | $58.14 | $57.12 | $58.11 | $58.11 | 2,198,374 |
2024-01-29 | $57.02 | $57.82 | $56.28 | $57.80 | $57.80 | 1,655,613 |
2024-01-26 | $56.85 | $57.34 | $56.56 | $57.06 | $57.06 | 2,423,987 |
2024-01-25 | $57.80 | $57.80 | $56.20 | $56.69 | $56.69 | 2,936,055 |
2024-01-24 | $58.34 | $58.48 | $57.11 | $57.15 | $57.15 | 2,317,950 |
2024-01-23 | $57.50 | $57.98 | $57.06 | $57.43 | $57.43 | 1,944,154 |
2024-01-22 | $56.22 | $56.92 | $56.03 | $56.83 | $56.83 | 2,387,467 |
2024-01-19 | $56.56 | $56.56 | $55.55 | $56.41 | $56.41 | 2,376,249 |
2024-01-18 | $56.20 | $56.35 | $55.52 | $56.22 | $56.22 | 2,557,348 |
2024-01-17 | $55.14 | $55.70 | $54.90 | $55.60 | $55.60 | 2,538,320 |
2024-01-16 | $57.14 | $57.26 | $55.88 | $56.03 | $56.03 | 2,535,125 |
2024-01-12 | $57.64 | $58.51 | $57.29 | $57.53 | $57.53 | 3,006,410 |
2024-01-11 | $57.20 | $57.23 | $56.32 | $56.95 | $56.95 | 2,440,217 |
2024-01-10 | $57.64 | $57.66 | $56.84 | $57.15 | $57.15 | 3,638,799 |
2024-01-09 | $58.21 | $58.21 | $57.61 | $57.66 | $57.66 | 3,120,583 |
2024-01-08 | $57.99 | $58.51 | $57.06 | $58.51 | $58.51 | 2,792,598 |
2024-01-05 | $58.06 | $58.75 | $57.81 | $58.17 | $58.17 | 2,567,214 |
2024-01-04 | $58.24 | $58.90 | $57.92 | $58.29 | $58.29 | 2,697,458 |
2024-01-03 | $58.44 | $58.98 | $57.76 | $58.17 | $58.17 | 3,870,506 |
2024-01-02 | $59.45 | $60.29 | $59.01 | $59.32 | $59.32 | 4,083,394 |
2023-12-29 | $60.65 | $60.68 | $59.73 | $59.83 | $59.83 | 2,125,334 |
2023-12-28 | $61.20 | $61.39 | $60.63 | $60.74 | $60.74 | 2,235,087 |
2023-12-27 | $61.32 | $61.80 | $61.21 | $61.40 | $61.40 | 2,226,874 |
2023-12-26 | $61.05 | $61.46 | $60.75 | $61.27 | $61.27 | 2,537,379 |
2023-12-22 | $60.62 | $61.19 | $60.45 | $60.77 | $60.77 | 2,582,434 |
2023-12-21 | $59.50 | $60.14 | $59.39 | $60.12 | $60.12 | 2,490,117 |
2023-12-20 | $59.70 | $60.52 | $58.78 | $58.78 | $58.78 | 3,953,864 |
2023-12-19 | $58.69 | $59.97 | $58.33 | $59.88 | $59.88 | 4,096,727 |
2023-12-18 | $58.96 | $59.32 | $58.08 | $58.08 | $58.08 | 3,638,750 |
2023-12-15 | $57.17 | $57.95 | $56.75 | $57.27 | $57.18 | 3,471,707 |
2023-12-14 | $56.25 | $57.28 | $56.01 | $57.02 | $56.93 | 6,784,243 |
2023-12-13 | $52.95 | $54.96 | $52.77 | $54.95 | $54.86 | 5,120,100 |
2023-12-12 | $54.07 | $54.07 | $52.76 | $53.00 | $52.91 | 2,587,040 |
2023-12-11 | $53.49 | $54.18 | $52.93 | $54.09 | $54.00 | 2,736,929 |
2023-12-08 | $53.89 | $54.75 | $53.68 | $54.01 | $53.92 | 2,764,979 |
2023-12-07 | $53.90 | $54.04 | $53.40 | $53.91 | $53.82 | 2,153,685 |
2023-12-06 | $54.67 | $55.35 | $53.67 | $53.69 | $53.60 | 3,569,707 |
2023-12-05 | $55.43 | $55.43 | $54.31 | $54.33 | $54.24 | 4,076,814 |
2023-12-04 | $55.69 | $56.09 | $55.37 | $55.71 | $55.62 | 2,967,905 |
2023-12-01 | $54.92 | $56.44 | $54.50 | $56.25 | $56.25 | 6,782,870 |
2023-11-30 | $54.11 | $54.86 | $53.85 | $54.75 | $54.75 | 3,021,975 |
2023-11-29 | $54.00 | $54.30 | $53.66 | $53.91 | $53.91 | 2,518,212 |
2023-11-28 | $53.95 | $54.29 | $53.48 | $53.83 | $53.83 | 2,976,019 |
2023-11-27 | $53.46 | $53.91 | $53.13 | $53.77 | $53.77 | 4,197,132 |
2023-11-24 | $53.03 | $53.81 | $52.95 | $53.34 | $53.34 | 1,429,015 |
2023-11-22 | $52.81 | $53.12 | $52.31 | $53.04 | $53.04 | 2,451,478 |
2023-11-21 | $52.76 | $53.46 | $52.75 | $52.79 | $52.79 | 2,790,960 |
2023-11-20 | $52.57 | $53.03 | $52.31 | $52.66 | $52.66 | 1,715,267 |
2023-11-17 | $52.09 | $52.76 | $52.07 | $52.56 | $52.56 | 2,184,491 |
2023-11-16 | $51.84 | $52.40 | $51.42 | $51.64 | $51.64 | 2,529,951 |
2023-11-15 | $51.76 | $52.68 | $51.71 | $51.90 | $51.90 | 2,591,129 |
2023-11-14 | $50.39 | $51.92 | $50.39 | $51.80 | $51.80 | 4,410,527 |
2023-11-13 | $49.26 | $49.71 | $49.08 | $49.30 | $49.30 | 1,400,316 |
2023-11-10 | $49.18 | $49.45 | $48.77 | $49.34 | $49.34 | 3,341,116 |
2023-11-09 | $49.77 | $50.04 | $48.99 | $49.06 | $49.06 | 2,736,748 |
2023-11-08 | $49.71 | $50.13 | $49.14 | $49.44 | $49.44 | 2,256,564 |
2023-11-07 | $50.09 | $50.10 | $49.30 | $49.77 | $49.77 | 3,000,532 |
2023-11-06 | $51.36 | $51.48 | $50.61 | $50.75 | $50.75 | 2,077,094 |
2023-11-03 | $51.29 | $52.06 | $51.09 | $51.20 | $51.20 | 3,458,848 |
2023-11-02 | $50.25 | $50.89 | $50.18 | $50.68 | $50.68 | 2,866,700 |
2023-11-01 | $49.49 | $49.75 | $48.98 | $49.66 | $49.66 | 2,894,521 |
2023-10-31 | $49.71 | $49.97 | $49.11 | $49.46 | $49.46 | 3,116,497 |
2023-10-30 | $49.90 | $50.19 | $49.22 | $49.78 | $49.78 | 3,083,154 |
2023-10-27 | $49.29 | $49.57 | $48.63 | $49.38 | $49.38 | 3,116,374 |
2023-10-26 | $48.65 | $49.67 | $48.65 | $48.99 | $48.99 | 3,733,049 |
2023-10-25 | $49.15 | $49.51 | $48.78 | $48.94 | $48.94 | 3,057,007 |
2023-10-24 | $49.00 | $49.82 | $48.93 | $49.27 | $49.27 | 3,146,477 |
2023-10-23 | $48.50 | $49.24 | $48.01 | $48.56 | $48.56 | 2,715,159 |
2023-10-20 | $49.51 | $49.75 | $48.84 | $48.89 | $48.89 | 3,149,536 |
2023-10-19 | $50.52 | $50.62 | $49.48 | $49.66 | $49.66 | 3,030,575 |
2023-10-18 | $51.81 | $51.89 | $50.49 | $50.64 | $50.64 | 3,036,414 |
2023-10-17 | $50.45 | $52.27 | $50.45 | $51.99 | $51.99 | 2,740,487 |
2023-10-16 | $50.86 | $51.35 | $50.55 | $50.92 | $50.92 | 2,140,872 |
2023-10-13 | $50.85 | $51.31 | $50.30 | $50.44 | $50.44 | 2,644,757 |
2023-10-12 | $51.61 | $51.67 | $49.83 | $50.44 | $50.44 | 3,712,433 |
2023-10-11 | $52.18 | $52.45 | $51.53 | $52.11 | $52.11 | 2,419,819 |
2023-10-10 | $51.69 | $52.36 | $51.69 | $52.03 | $52.03 | 2,363,867 |
2023-10-09 | $50.67 | $51.68 | $50.60 | $51.37 | $51.37 | 2,329,184 |
2023-10-06 | $49.90 | $51.25 | $49.73 | $50.81 | $50.81 | 2,729,332 |
2023-10-05 | $49.76 | $50.33 | $49.56 | $49.89 | $49.89 | 2,230,456 |
2023-10-04 | $50.36 | $50.44 | $49.33 | $49.96 | $49.96 | 2,786,320 |
2023-10-03 | $50.55 | $51.29 | $50.10 | $50.40 | $50.40 | 3,283,185 |
2023-10-02 | $51.91 | $52.04 | $50.69 | $51.08 | $51.08 | 4,397,277 |
2023-09-29 | $53.17 | $53.29 | $52.24 | $52.50 | $52.50 | 3,895,923 |
2023-09-28 | $51.88 | $52.78 | $51.80 | $52.56 | $52.56 | 3,572,813 |
2023-09-27 | $51.44 | $52.13 | $51.23 | $51.63 | $51.63 | 2,985,001 |
2023-09-26 | $51.69 | $52.03 | $50.98 | $51.04 | $51.04 | 2,147,736 |
2023-09-25 | $51.34 | $52.17 | $51.19 | $52.03 | $52.03 | 1,787,784 |
2023-09-22 | $51.60 | $52.04 | $51.45 | $51.55 | $51.55 | 2,254,922 |
2023-09-21 | $51.34 | $51.50 | $50.92 | $51.06 | $51.06 | 2,902,623 |
2023-09-20 | $52.60 | $53.11 | $52.10 | $52.12 | $52.12 | 1,974,028 |
2023-09-19 | $52.89 | $53.31 | $52.19 | $52.39 | $52.39 | 1,806,758 |
2023-09-18 | $53.22 | $53.27 | $52.70 | $52.75 | $52.75 | 2,033,423 |
2023-09-15 | $53.86 | $54.02 | $53.11 | $53.33 | $53.16 | 3,751,546 |
2023-09-14 | $52.97 | $54.07 | $52.91 | $53.90 | $53.73 | 5,256,834 |
2023-09-13 | $51.93 | $52.24 | $51.71 | $52.12 | $51.95 | 2,452,293 |
2023-09-12 | $51.51 | $52.16 | $51.28 | $51.73 | $51.57 | 2,073,538 |
2023-09-11 | $52.07 | $52.38 | $51.43 | $51.54 | $51.38 | 2,232,716 |
2023-09-08 | $51.69 | $51.82 | $51.21 | $51.42 | $51.26 | 2,221,129 |
2023-09-07 | $51.57 | $51.77 | $51.14 | $51.69 | $51.53 | 2,336,492 |
2023-09-06 | $52.41 | $52.86 | $51.59 | $52.09 | $51.92 | 1,979,046 |
2023-09-05 | $52.96 | $52.96 | $52.23 | $52.47 | $52.30 | 2,838,858 |
2023-09-01 | $52.90 | $53.43 | $52.79 | $53.17 | $53.17 | 2,735,148 |
2023-08-31 | $52.07 | $52.35 | $51.92 | $52.06 | $52.06 | 1,593,093 |
2023-08-30 | $52.27 | $52.36 | $51.93 | $51.98 | $51.98 | 1,937,150 |
2023-08-29 | $50.91 | $52.14 | $50.66 | $52.13 | $52.13 | 3,233,630 |
2023-08-28 | $50.52 | $51.28 | $50.52 | $50.93 | $50.93 | 2,399,095 |
2023-08-25 | $50.56 | $50.74 | $49.60 | $50.38 | $50.38 | 2,875,487 |
2023-08-24 | $50.87 | $50.99 | $50.30 | $50.39 | $50.39 | 2,525,226 |
2023-08-23 | $51.05 | $51.56 | $50.86 | $51.18 | $51.18 | 2,484,969 |
2023-08-22 | $51.27 | $51.43 | $50.82 | $51.13 | $51.13 | 2,970,175 |
2023-08-21 | $51.20 | $51.40 | $50.45 | $50.89 | $50.89 | 2,959,058 |
2023-08-18 | $50.94 | $51.34 | $50.46 | $51.19 | $51.19 | 4,222,252 |
2023-08-17 | $51.62 | $51.95 | $51.09 | $51.10 | $51.10 | 2,609,084 |
2023-08-16 | $50.78 | $51.59 | $50.63 | $50.98 | $50.98 | 2,522,190 |
2023-08-15 | $51.59 | $51.61 | $50.78 | $50.83 | $50.83 | 5,351,207 |
2023-08-14 | $51.37 | $52.13 | $50.55 | $52.06 | $52.06 | 4,226,227 |
2023-08-11 | $50.49 | $51.08 | $50.35 | $50.94 | $50.94 | 2,057,182 |
2023-08-10 | $51.95 | $52.04 | $50.49 | $50.79 | $50.79 | 2,547,868 |
2023-08-09 | $51.90 | $52.04 | $51.47 | $51.71 | $51.71 | 1,782,684 |
2023-08-08 | $50.99 | $51.74 | $50.53 | $51.73 | $51.73 | 2,318,687 |
2023-08-07 | $51.80 | $51.99 | $51.19 | $51.75 | $51.75 | 2,068,482 |
2023-08-04 | $51.67 | $52.40 | $51.43 | $51.67 | $51.67 | 2,234,377 |
2023-08-03 | $51.55 | $52.05 | $51.13 | $51.63 | $51.63 | 2,874,885 |
2023-08-02 | $52.65 | $52.68 | $51.59 | $51.75 | $51.75 | 2,493,023 |
2023-08-01 | $53.25 | $53.55 | $52.96 | $53.29 | $53.29 | 1,993,985 |
2023-07-31 | $53.13 | $54.05 | $52.99 | $53.89 | $53.89 | 2,604,969 |
2023-07-28 | $52.58 | $52.69 | $51.94 | $52.67 | $52.67 | 2,928,057 |
2023-07-27 | $52.94 | $53.05 | $52.07 | $52.22 | $52.22 | 2,606,729 |
2023-07-26 | $52.98 | $53.38 | $52.72 | $53.21 | $53.21 | 2,720,314 |
2023-07-25 | $52.60 | $53.75 | $52.48 | $53.28 | $53.28 | 2,759,698 |
2023-07-24 | $51.73 | $52.60 | $51.51 | $52.25 | $52.25 | 3,141,887 |
2023-07-21 | $52.18 | $52.20 | $51.45 | $51.64 | $51.64 | 2,411,492 |
2023-07-20 | $52.69 | $52.77 | $51.80 | $52.04 | $52.04 | 2,550,469 |
2023-07-19 | $52.58 | $52.63 | $52.04 | $52.42 | $52.42 | 2,619,736 |
2023-07-18 | $51.85 | $52.81 | $51.80 | $52.58 | $52.58 | 2,905,430 |
2023-07-17 | $51.29 | $52.09 | $51.06 | $51.76 | $51.76 | 2,030,791 |
2023-07-14 | $52.40 | $52.42 | $51.38 | $51.56 | $51.56 | 2,885,038 |
2023-07-13 | $52.50 | $52.82 | $52.18 | $52.58 | $52.58 | 4,210,812 |
2023-07-12 | $52.37 | $52.87 | $52.05 | $52.09 | $52.09 | 4,255,789 |
2023-07-11 | $51.27 | $51.54 | $50.95 | $51.46 | $51.46 | 1,892,030 |
2023-07-10 | $50.27 | $51.22 | $50.10 | $51.12 | $51.12 | 1,935,165 |
2023-07-07 | $49.84 | $51.16 | $49.72 | $50.53 | $50.53 | 3,381,791 |
2023-07-06 | $50.01 | $50.26 | $48.87 | $49.55 | $49.55 | 2,875,669 |
2023-07-05 | $51.14 | $51.14 | $50.42 | $50.43 | $50.43 | 2,858,033 |
2023-07-03 | $50.96 | $51.66 | $50.91 | $51.34 | $51.34 | 1,228,882 |
2023-06-30 | $50.97 | $51.05 | $50.36 | $50.82 | $50.82 | 2,089,035 |
2023-06-29 | $49.51 | $50.62 | $49.39 | $50.61 | $50.61 | 2,781,787 |
2023-06-28 | $49.32 | $49.70 | $48.95 | $49.53 | $49.53 | 2,672,387 |
2023-06-27 | $49.19 | $49.79 | $48.84 | $49.69 | $49.69 | 1,857,683 |
2023-06-26 | $48.80 | $49.58 | $48.80 | $49.04 | $49.04 | 1,832,209 |
2023-06-23 | $48.77 | $49.18 | $48.58 | $48.69 | $48.69 | 3,476,357 |
2023-06-22 | $49.46 | $49.47 | $48.82 | $49.40 | $49.40 | 2,949,407 |
2023-06-21 | $48.94 | $49.94 | $48.86 | $49.71 | $49.71 | 4,191,274 |
2023-06-20 | $49.00 | $49.46 | $48.66 | $49.29 | $49.29 | 3,886,029 |
2023-06-16 | $50.23 | $50.23 | $49.29 | $49.71 | $49.55 | 3,826,698 |
2023-06-15 | $48.91 | $50.12 | $48.91 | $50.00 | $49.83 | 5,784,716 |
2023-06-14 | $50.31 | $50.58 | $48.76 | $49.21 | $49.05 | 6,144,152 |
2023-06-13 | $49.08 | $49.86 | $48.83 | $49.69 | $49.53 | 6,717,871 |
2023-06-12 | $48.05 | $48.65 | $47.67 | $48.36 | $48.20 | 5,806,570 |
2023-06-09 | $48.72 | $48.76 | $48.14 | $48.33 | $48.17 | 2,680,935 |
2023-06-08 | $49.07 | $49.44 | $48.41 | $48.78 | $48.62 | 3,860,000 |
2023-06-07 | $48.51 | $49.42 | $48.44 | $48.86 | $48.70 | 4,581,368 |
2023-06-06 | $46.91 | $48.30 | $46.77 | $48.24 | $48.08 | 2,968,466 |
2023-06-05 | $47.36 | $47.56 | $46.54 | $47.12 | $46.96 | 3,449,120 |
2023-06-02 | $46.87 | $47.64 | $46.77 | $47.52 | $47.36 | 4,670,285 |
2023-06-01 | $44.78 | $45.81 | $44.67 | $45.58 | $45.43 | 3,011,640 |
2023-05-31 | $44.57 | $44.70 | $44.17 | $44.52 | $44.37 | 2,789,315 |
2023-05-30 | $45.67 | $45.67 | $44.57 | $44.80 | $44.65 | 3,223,744 |
2023-05-26 | $45.93 | $46.17 | $45.34 | $45.62 | $45.62 | 2,198,455 |
2023-05-25 | $45.69 | $45.84 | $45.16 | $45.54 | $45.54 | 2,774,529 |
2023-05-24 | $46.76 | $46.76 | $45.59 | $45.91 | $45.91 | 3,360,008 |
2023-05-23 | $47.07 | $47.43 | $46.42 | $47.07 | $47.07 | 2,273,625 |
2023-05-22 | $47.12 | $47.65 | $46.90 | $47.37 | $47.37 | 2,179,139 |
2023-05-19 | $47.64 | $47.70 | $46.76 | $46.98 | $46.98 | 2,430,060 |
2023-05-18 | $47.03 | $47.30 | $46.33 | $47.26 | $47.26 | 3,486,027 |
2023-05-17 | $46.99 | $47.54 | $46.58 | $47.34 | $47.34 | 2,292,132 |
2023-05-16 | $47.56 | $47.70 | $46.49 | $46.50 | $46.50 | 3,497,410 |
2023-05-15 | $47.43 | $47.98 | $47.36 | $47.84 | $47.84 | 2,882,024 |
2023-05-12 | $47.48 | $47.76 | $46.97 | $47.22 | $47.22 | 3,147,935 |
2023-05-11 | $47.83 | $47.99 | $47.23 | $47.35 | $47.35 | 4,454,741 |
2023-05-10 | $49.48 | $49.52 | $47.95 | $48.72 | $48.72 | 3,421,826 |
2023-05-09 | $48.54 | $49.41 | $48.22 | $48.88 | $48.88 | 2,802,749 |
2023-05-08 | $49.29 | $49.67 | $48.53 | $48.77 | $48.77 | 2,264,495 |
2023-05-05 | $47.75 | $48.73 | $47.71 | $48.47 | $48.47 | 3,669,333 |
2023-05-04 | $47.85 | $48.13 | $47.13 | $47.24 | $47.24 | 3,983,612 |
2023-05-03 | $48.78 | $49.33 | $48.11 | $48.20 | $48.20 | 3,504,170 |
2023-05-02 | $48.53 | $48.78 | $47.82 | $48.70 | $48.70 | 5,220,473 |
2023-05-01 | $49.72 | $49.92 | $48.67 | $48.81 | $48.81 | 3,990,101 |
2023-04-28 | $49.33 | $49.42 | $48.88 | $49.40 | $49.40 | 3,884,392 |
2023-04-27 | $48.66 | $49.64 | $48.45 | $49.49 | $49.49 | 3,171,192 |
2023-04-26 | $49.36 | $49.51 | $48.39 | $48.59 | $48.59 | 3,159,255 |
2023-04-25 | $49.92 | $49.92 | $48.95 | $49.15 | $49.15 | 3,751,826 |
2023-04-24 | $50.10 | $50.76 | $49.98 | $50.66 | $50.66 | 2,001,796 |
2023-04-21 | $51.08 | $51.10 | $49.80 | $50.19 | $50.19 | 4,867,475 |
2023-04-20 | $51.78 | $52.51 | $51.30 | $51.52 | $51.52 | 2,750,860 |
2023-04-19 | $52.38 | $52.63 | $51.90 | $52.32 | $52.32 | 2,980,174 |
2023-04-18 | $52.84 | $53.27 | $52.60 | $53.04 | $53.04 | 4,075,323 |
2023-04-17 | $52.79 | $52.82 | $52.26 | $52.72 | $52.72 | 3,733,978 |
2023-04-14 | $53.09 | $53.31 | $51.90 | $52.41 | $52.41 | 2,715,770 |
2023-04-13 | $52.80 | $53.46 | $52.62 | $53.26 | $53.26 | 1,965,396 |
2023-04-12 | $53.00 | $53.01 | $51.95 | $52.13 | $52.13 | 2,712,260 |
2023-04-11 | $52.37 | $53.03 | $52.29 | $52.53 | $52.53 | 2,230,663 |
2023-04-10 | $51.18 | $52.12 | $51.18 | $51.77 | $51.77 | 2,701,701 |
2023-04-06 | $51.38 | $51.54 | $50.55 | $51.36 | $51.36 | 2,448,443 |
2023-04-05 | $51.87 | $52.00 | $51.03 | $51.53 | $51.53 | 2,917,980 |
2023-04-04 | $53.36 | $53.36 | $51.41 | $52.13 | $52.13 | 2,934,993 |
2023-04-03 | $53.39 | $53.65 | $52.53 | $53.48 | $53.48 | 2,411,647 |
2023-03-31 | $52.76 | $53.20 | $52.67 | $53.16 | $53.16 | 3,123,991 |
2023-03-30 | $52.60 | $52.74 | $52.05 | $52.42 | $52.42 | 2,238,394 |
2023-03-29 | $52.12 | $52.27 | $51.62 | $52.05 | $52.05 | 4,143,184 |
2023-03-28 | $51.14 | $51.82 | $51.11 | $51.55 | $51.55 | 3,222,221 |
2023-03-27 | $50.58 | $51.28 | $50.18 | $50.98 | $50.98 | 3,450,002 |
2023-03-24 | $49.37 | $50.47 | $48.75 | $50.27 | $50.27 | 3,632,656 |
2023-03-23 | $50.27 | $51.22 | $49.34 | $49.89 | $49.89 | 4,234,474 |
2023-03-22 | $50.84 | $51.39 | $49.71 | $49.72 | $49.72 | 4,543,249 |
2023-03-21 | $50.88 | $51.23 | $50.46 | $50.82 | $50.82 | 2,700,552 |
2023-03-20 | $49.96 | $50.64 | $49.73 | $50.08 | $50.08 | 5,074,479 |
2023-03-17 | $50.05 | $50.05 | $48.83 | $49.49 | $49.32 | 10,503,638 |
2023-03-16 | $48.70 | $50.08 | $48.33 | $49.88 | $49.71 | 6,572,696 |
2023-03-15 | $51.02 | $51.02 | $48.54 | $49.37 | $49.20 | 8,936,423 |
2023-03-14 | $53.05 | $53.50 | $51.81 | $52.49 | $52.31 | 4,435,391 |
2023-03-13 | $51.84 | $53.20 | $51.19 | $52.08 | $51.90 | 8,601,624 |
2023-03-10 | $54.40 | $54.41 | $51.99 | $52.50 | $52.32 | 13,686,437 |
2023-03-09 | $55.90 | $56.27 | $54.18 | $54.32 | $54.14 | 5,442,072 |
2023-03-08 | $55.74 | $56.30 | $55.22 | $55.76 | $55.57 | 4,004,206 |
2023-03-07 | $56.95 | $56.99 | $55.48 | $55.62 | $55.62 | 3,534,118 |
2023-03-06 | $58.68 | $58.68 | $57.01 | $57.25 | $57.25 | 4,753,594 |
2023-03-03 | $57.96 | $59.24 | $57.64 | $59.08 | $59.08 | 4,106,491 |
2023-03-02 | $56.52 | $57.74 | $56.09 | $57.61 | $57.61 | 3,108,155 |
2023-03-01 | $56.97 | $57.68 | $56.62 | $57.36 | $57.36 | 4,052,482 |
2023-02-28 | $55.45 | $56.68 | $54.97 | $56.21 | $56.21 | 3,865,763 |
2023-02-27 | $54.20 | $55.52 | $54.12 | $55.14 | $55.14 | 2,337,288 |
2023-02-24 | $53.47 | $53.84 | $52.79 | $53.79 | $53.79 | 3,314,236 |
2023-02-23 | $55.09 | $55.23 | $53.39 | $54.30 | $54.30 | 3,343,163 |
2023-02-22 | $54.75 | $55.27 | $54.41 | $54.82 | $54.82 | 2,712,976 |
2023-02-21 | $56.15 | $56.52 | $54.55 | $54.71 | $54.71 | 3,010,099 |
2023-02-17 | $56.73 | $56.80 | $55.90 | $56.18 | $56.18 | 3,395,847 |
2023-02-16 | $56.34 | $58.10 | $56.34 | $57.21 | $57.21 | 3,439,114 |
2023-02-15 | $55.81 | $56.68 | $55.29 | $56.66 | $56.66 | 2,164,269 |
2023-02-14 | $55.31 | $56.90 | $54.68 | $56.74 | $56.74 | 3,179,899 |
2023-02-13 | $55.10 | $55.62 | $54.38 | $55.40 | $55.40 | 1,745,827 |
2023-02-10 | $55.00 | $55.28 | $54.38 | $55.26 | $55.26 | 2,184,123 |
2023-02-09 | $56.50 | $56.80 | $55.05 | $55.18 | $55.18 | 2,423,863 |
2023-02-08 | $56.89 | $56.94 | $55.72 | $55.73 | $55.73 | 3,088,849 |
2023-02-07 | $57.00 | $57.41 | $55.96 | $57.25 | $57.25 | 4,104,352 |
2023-02-06 | $57.55 | $57.99 | $56.47 | $56.90 | $56.90 | 2,486,844 |
2023-02-03 | $57.98 | $59.20 | $57.75 | $57.93 | $57.93 | 4,462,522 |
2023-02-02 | $58.43 | $58.62 | $57.38 | $58.48 | $58.48 | 3,436,440 |
2023-02-01 | $56.94 | $58.64 | $56.16 | $58.17 | $58.17 | 4,142,359 |
2023-01-31 | $56.56 | $57.23 | $56.06 | $57.12 | $57.12 | 2,617,311 |
2023-01-30 | $56.40 | $57.21 | $56.27 | $56.47 | $56.47 | 2,609,277 |
2023-01-27 | $56.99 | $57.74 | $56.73 | $57.10 | $57.10 | 2,136,018 |
2023-01-26 | $57.25 | $57.66 | $55.90 | $57.33 | $57.33 | 3,984,693 |
2023-01-25 | $55.51 | $57.12 | $55.23 | $56.90 | $56.90 | 3,339,400 |
2023-01-24 | $55.70 | $56.42 | $55.12 | $56.20 | $56.20 | 2,256,638 |
2023-01-23 | $56.00 | $56.22 | $55.59 | $56.09 | $56.09 | 2,879,032 |
2023-01-20 | $54.76 | $55.96 | $54.14 | $55.94 | $55.94 | 3,749,187 |
2023-01-19 | $54.04 | $55.00 | $53.97 | $54.60 | $54.60 | 3,246,851 |
2023-01-18 | $56.46 | $57.14 | $54.69 | $54.69 | $54.69 | 5,231,040 |
2023-01-17 | $56.14 | $56.42 | $55.38 | $55.65 | $55.65 | 3,108,822 |
2023-01-13 | $55.09 | $56.38 | $54.87 | $56.22 | $56.22 | 3,275,472 |
2023-01-12 | $54.97 | $55.50 | $54.28 | $55.48 | $55.48 | 3,194,936 |
2023-01-11 | $54.37 | $54.53 | $53.80 | $54.39 | $54.39 | 3,059,512 |
2023-01-10 | $52.92 | $54.16 | $52.37 | $54.10 | $54.10 | 3,060,580 |
2023-01-09 | $53.74 | $54.05 | $52.78 | $52.79 | $52.79 | 4,838,622 |
2023-01-06 | $51.46 | $53.25 | $51.20 | $52.87 | $52.87 | 6,403,378 |
2023-01-05 | $50.09 | $50.97 | $49.52 | $50.60 | $50.60 | 2,669,269 |
2023-01-04 | $49.25 | $50.59 | $49.01 | $50.33 | $50.33 | 4,040,167 |
2023-01-03 | $50.13 | $50.58 | $48.73 | $49.12 | $49.12 | 4,007,925 |
2022-12-30 | $49.79 | $50.10 | $49.31 | $49.81 | $49.81 | 1,639,278 |
2022-12-29 | $49.43 | $50.15 | $49.42 | $50.07 | $50.07 | 4,379,481 |
2022-12-28 | $51.07 | $51.07 | $48.89 | $49.15 | $49.15 | 3,017,999 |
2022-12-27 | $51.33 | $51.90 | $50.92 | $51.20 | $51.20 | 2,257,119 |
2022-12-23 | $50.63 | $50.81 | $50.09 | $50.79 | $50.79 | 1,596,359 |
2022-12-22 | $51.19 | $51.20 | $49.13 | $50.41 | $50.41 | 4,011,100 |
2022-12-21 | $50.76 | $51.43 | $50.34 | $51.31 | $51.31 | 3,669,941 |
2022-12-20 | $49.23 | $50.69 | $49.09 | $50.03 | $50.03 | 3,156,299 |
2022-12-19 | $50.09 | $50.09 | $48.48 | $48.75 | $48.75 | 2,868,920 |
2022-12-16 | $49.24 | $50.07 | $49.04 | $49.97 | $49.61 | 4,939,723 |
2022-12-15 | $50.90 | $50.91 | $49.76 | $49.83 | $49.47 | 5,696,543 |
2022-12-14 | $52.10 | $52.43 | $51.21 | $51.88 | $51.51 | 3,336,729 |
2022-12-13 | $53.92 | $53.92 | $51.94 | $52.33 | $51.96 | 3,913,824 |
2022-12-12 | $51.17 | $51.98 | $50.73 | $51.91 | $51.54 | 3,209,359 |
2022-12-09 | $52.60 | $53.02 | $51.27 | $51.29 | $50.92 | 3,446,438 |
2022-12-08 | $53.42 | $53.84 | $52.43 | $52.61 | $52.23 | 4,590,935 |
2022-12-07 | $52.45 | $53.26 | $52.27 | $52.45 | $52.07 | 3,983,562 |
2022-12-06 | $52.93 | $53.41 | $52.12 | $52.60 | $52.22 | 3,266,193 |
2022-12-05 | $54.75 | $55.01 | $52.35 | $52.47 | $52.09 | 4,039,316 |
2022-12-02 | $52.73 | $54.91 | $52.62 | $54.79 | $54.40 | 2,976,983 |
2022-12-01 | $54.22 | $54.66 | $53.25 | $53.51 | $53.13 | 3,853,397 |
2022-11-30 | $52.63 | $53.96 | $51.87 | $53.93 | $53.54 | 4,841,410 |
2022-11-29 | $51.58 | $52.59 | $51.56 | $51.98 | $51.61 | 2,623,993 |
2022-11-28 | $51.75 | $51.98 | $50.69 | $50.80 | $50.44 | 2,829,460 |
2022-11-25 | $52.74 | $52.84 | $52.24 | $52.46 | $52.08 | 1,012,264 |
2022-11-23 | $52.39 | $52.81 | $52.05 | $52.73 | $52.35 | 3,628,811 |
2022-11-22 | $51.55 | $52.69 | $51.44 | $52.55 | $52.55 | 2,994,288 |
2022-11-21 | $49.93 | $50.99 | $49.37 | $50.91 | $50.91 | 4,975,162 |
2022-11-18 | $50.73 | $51.12 | $49.85 | $50.43 | $50.43 | 4,204,098 |
2022-11-17 | $49.97 | $50.59 | $49.50 | $50.55 | $50.55 | 3,289,682 |
2022-11-16 | $51.65 | $51.80 | $50.95 | $51.22 | $51.22 | 3,244,047 |
2022-11-15 | $52.74 | $52.74 | $51.44 | $52.29 | $52.29 | 2,983,165 |
2022-11-14 | $50.94 | $52.55 | $50.85 | $51.85 | $51.85 | 3,244,857 |
2022-11-11 | $51.70 | $52.95 | $51.09 | $51.39 | $51.39 | 5,710,032 |
2022-11-10 | $50.25 | $50.83 | $49.50 | $50.73 | $50.73 | 4,454,995 |
2022-11-09 | $50.30 | $50.43 | $47.88 | $48.09 | $48.09 | 4,421,215 |
2022-11-08 | $50.22 | $51.40 | $49.44 | $50.85 | $50.85 | 6,119,153 |
2022-11-07 | $49.90 | $50.20 | $49.04 | $49.91 | $49.91 | 3,151,345 |
2022-11-04 | $48.27 | $50.16 | $48.01 | $49.45 | $49.45 | 7,478,971 |
2022-11-03 | $45.70 | $47.07 | $45.60 | $46.11 | $46.11 | 3,896,988 |
2022-11-02 | $48.91 | $49.00 | $46.22 | $46.24 | $46.24 | 3,879,953 |
2022-11-01 | $49.70 | $50.04 | $48.68 | $49.24 | $49.24 | 4,184,113 |
2022-10-31 | $48.19 | $48.88 | $47.90 | $48.50 | $48.50 | 2,886,732 |
2022-10-28 | $48.76 | $48.96 | $47.37 | $48.49 | $48.49 | 5,047,013 |
2022-10-27 | $49.28 | $49.77 | $48.59 | $49.10 | $49.10 | 2,996,023 |
2022-10-26 | $49.21 | $50.37 | $48.81 | $49.23 | $49.23 | 4,579,293 |
2022-10-25 | $47.19 | $48.77 | $47.04 | $48.69 | $48.69 | 4,316,854 |
2022-10-24 | $47.88 | $47.93 | $46.93 | $47.83 | $47.83 | 4,502,665 |
2022-10-21 | $45.98 | $48.39 | $45.69 | $48.16 | $48.16 | 5,192,873 |
2022-10-20 | $45.22 | $47.04 | $45.00 | $45.59 | $45.59 | 3,774,682 |
2022-10-19 | $45.92 | $46.42 | $45.08 | $45.35 | $45.35 | 2,819,550 |
2022-10-18 | $46.82 | $47.38 | $45.80 | $46.46 | $46.46 | 2,882,720 |
2022-10-17 | $45.29 | $46.33 | $45.29 | $45.88 | $45.88 | 2,519,963 |
2022-10-14 | $46.33 | $46.43 | $44.04 | $44.17 | $44.17 | 3,230,812 |
2022-10-13 | $44.16 | $46.41 | $43.52 | $46.31 | $46.31 | 3,919,049 |
2022-10-12 | $45.33 | $45.88 | $44.47 | $45.55 | $45.55 | 3,446,033 |
2022-10-11 | $45.55 | $46.54 | $44.94 | $45.55 | $45.55 | 3,293,066 |
2022-10-10 | $45.80 | $46.67 | $45.55 | $45.98 | $45.98 | 2,862,575 |
2022-10-07 | $46.42 | $46.56 | $45.38 | $45.59 | $45.59 | 4,458,503 |
2022-10-06 | $46.58 | $47.75 | $46.45 | $46.92 | $46.92 | 4,129,839 |
2022-10-05 | $46.56 | $47.41 | $45.83 | $47.13 | $47.13 | 2,989,370 |
2022-10-04 | $46.82 | $47.31 | $46.51 | $47.29 | $47.29 | 3,502,985 |
2022-10-03 | $43.59 | $45.78 | $43.54 | $45.56 | $45.56 | 5,279,014 |
2022-09-30 | $42.81 | $43.74 | $42.30 | $42.49 | $42.49 | 4,626,958 |
2022-09-29 | $43.86 | $43.93 | $42.31 | $43.24 | $43.24 | 4,369,267 |
2022-09-28 | $42.33 | $44.28 | $42.04 | $44.05 | $44.05 | 6,597,249 |
2022-09-27 | $41.82 | $42.61 | $41.47 | $42.10 | $42.10 | 4,657,757 |
2022-09-26 | $41.01 | $42.42 | $40.76 | $40.94 | $40.94 | 5,253,767 |
2022-09-23 | $42.60 | $42.65 | $40.99 | $41.59 | $41.59 | 6,504,710 |
2022-09-22 | $45.23 | $45.57 | $43.83 | $43.92 | $43.92 | 4,164,269 |
2022-09-21 | $46.03 | $46.41 | $44.66 | $44.68 | $44.68 | 5,774,266 |
2022-09-20 | $46.14 | $46.14 | $45.18 | $45.64 | $45.64 | 3,035,239 |
2022-09-19 | $44.25 | $47.08 | $44.15 | $46.89 | $46.89 | 8,412,897 |
2022-09-16 | $45.49 | $45.93 | $44.84 | $45.36 | $45.36 | 7,094,489 |
2022-09-15 | $47.07 | $47.58 | $45.74 | $45.92 | $45.92 | 5,341,059 |
2022-09-14 | $48.21 | $48.33 | $46.59 | $47.22 | $47.22 | 5,894,522 |
2022-09-13 | $49.13 | $50.05 | $48.53 | $48.71 | $48.71 | 3,690,611 |
2022-09-12 | $51.31 | $51.42 | $50.35 | $50.55 | $50.55 | 4,626,951 |
2022-09-09 | $49.70 | $50.69 | $49.57 | $50.58 | $50.58 | 3,933,501 |
2022-09-08 | $48.34 | $48.95 | $47.86 | $48.73 | $48.73 | 4,186,256 |
2022-09-07 | $47.50 | $48.58 | $46.88 | $48.43 | $48.43 | 2,970,754 |
2022-09-06 | $48.57 | $49.14 | $47.72 | $48.00 | $48.00 | 4,168,224 |
2022-09-02 | $48.55 | $48.69 | $47.42 | $47.66 | $47.66 | 5,216,812 |
2022-09-01 | $48.00 | $48.02 | $46.77 | $47.27 | $47.27 | 5,779,142 |
2022-08-31 | $49.27 | $49.76 | $48.65 | $49.13 | $49.13 | 3,236,186 |
2022-08-30 | $51.56 | $51.56 | $48.94 | $49.53 | $49.53 | 4,583,732 |
2022-08-29 | $51.30 | $52.58 | $50.96 | $51.75 | $51.75 | 3,947,301 |
2022-08-26 | $53.78 | $53.86 | $51.97 | $52.05 | $52.05 | 3,516,462 |
2022-08-25 | $52.69 | $53.47 | $52.24 | $53.45 | $53.45 | 3,176,763 |
2022-08-24 | $50.94 | $52.10 | $50.45 | $52.09 | $52.09 | 2,703,838 |
2022-08-23 | $50.24 | $51.82 | $50.20 | $51.00 | $51.00 | 2,607,869 |
2022-08-22 | $49.49 | $50.40 | $49.13 | $49.78 | $49.78 | 2,882,334 |
2022-08-19 | $51.12 | $51.12 | $50.02 | $50.27 | $50.27 | 2,347,069 |
2022-08-18 | $51.11 | $52.10 | $51.03 | $51.94 | $51.94 | 2,494,745 |
2022-08-17 | $51.31 | $51.41 | $50.57 | $50.72 | $50.72 | 2,451,109 |
2022-08-16 | $52.15 | $52.53 | $51.97 | $52.11 | $52.11 | 3,240,968 |
2022-08-15 | $51.12 | $51.73 | $50.41 | $51.66 | $51.66 | 4,955,024 |
2022-08-12 | $51.43 | $52.78 | $51.30 | $52.49 | $52.49 | 3,748,159 |
2022-08-11 | $51.64 | $52.70 | $51.40 | $51.45 | $51.45 | 3,557,462 |
2022-08-10 | $49.95 | $51.17 | $49.79 | $51.03 | $51.03 | 4,484,212 |
2022-08-09 | $49.05 | $49.44 | $48.58 | $49.28 | $49.28 | 2,621,345 |
2022-08-08 | $49.04 | $49.72 | $48.71 | $48.89 | $48.89 | 2,820,946 |
2022-08-05 | $46.94 | $48.86 | $46.63 | $48.47 | $48.47 | 3,473,050 |
2022-08-04 | $47.14 | $48.15 | $46.40 | $47.39 | $47.39 | 2,596,456 |
2022-08-03 | $47.41 | $47.48 | $46.50 | $46.92 | $46.92 | 1,965,469 |
2022-08-02 | $47.32 | $47.83 | $46.40 | $47.09 | $47.09 | 2,819,149 |
2022-08-01 | $47.85 | $47.93 | $47.00 | $47.73 | $47.73 | 3,044,492 |
2022-07-29 | $47.50 | $48.36 | $46.78 | $48.24 | $48.24 | 3,147,162 |
2022-07-28 | $47.15 | $47.77 | $45.87 | $47.04 | $47.04 | 3,433,483 |
2022-07-27 | $45.41 | $46.90 | $44.74 | $46.69 | $46.69 | 4,193,011 |
2022-07-26 | $45.21 | $45.76 | $44.59 | $45.16 | $45.16 | 2,300,539 |
2022-07-25 | $44.39 | $45.30 | $43.82 | $45.23 | $45.23 | 3,778,618 |
2022-07-22 | $45.29 | $45.81 | $43.41 | $43.74 | $43.74 | 3,099,058 |
2022-07-21 | $44.82 | $45.08 | $43.63 | $44.96 | $44.96 | 5,527,788 |
2022-07-20 | $44.77 | $45.16 | $44.09 | $44.91 | $44.91 | 4,016,806 |
2022-07-19 | $43.82 | $44.85 | $43.51 | $44.80 | $44.80 | 4,079,846 |
2022-07-18 | $44.00 | $44.83 | $43.45 | $43.63 | $43.63 | 4,531,028 |
2022-07-15 | $42.89 | $42.98 | $41.61 | $42.91 | $42.91 | 3,011,608 |
2022-07-14 | $41.96 | $42.15 | $41.09 | $42.09 | $42.09 | 7,645,490 |
2022-07-13 | $41.98 | $43.76 | $41.90 | $43.37 | $43.37 | 3,946,878 |
2022-07-12 | $41.91 | $43.36 | $41.62 | $42.45 | $42.45 | 3,292,215 |
2022-07-11 | $42.33 | $42.94 | $42.02 | $42.25 | $42.25 | 3,050,232 |
2022-07-08 | $43.42 | $43.58 | $42.25 | $42.96 | $42.96 | 3,624,131 |
2022-07-07 | $42.44 | $43.84 | $42.44 | $43.33 | $43.33 | 5,431,814 |
2022-07-06 | $41.37 | $41.63 | $39.83 | $41.18 | $41.18 | 7,320,211 |
2022-07-05 | $42.27 | $42.32 | $40.71 | $41.47 | $41.47 | 10,079,245 |
2022-07-01 | $42.97 | $43.76 | $42.15 | $43.61 | $43.61 | 3,818,688 |
2022-06-30 | $43.76 | $44.32 | $42.65 | $43.40 | $43.40 | 4,581,584 |
2022-06-29 | $46.42 | $46.53 | $44.10 | $44.75 | $44.75 | 3,707,630 |
2022-06-28 | $47.44 | $47.75 | $45.82 | $46.04 | $46.04 | 3,071,200 |
2022-06-27 | $46.76 | $47.15 | $46.06 | $46.82 | $46.82 | 3,768,521 |
2022-06-24 | $44.32 | $46.22 | $44.00 | $46.09 | $46.09 | 4,807,745 |
2022-06-23 | $45.43 | $45.49 | $42.76 | $43.76 | $43.76 | 10,087,809 |
2022-06-22 | $45.67 | $46.25 | $45.11 | $45.45 | $45.45 | 5,282,340 |
2022-06-21 | $47.40 | $48.38 | $47.15 | $47.26 | $47.26 | 4,081,644 |
2022-06-17 | $46.83 | $47.29 | $45.54 | $46.54 | $46.33 | 6,044,447 |
2022-06-16 | $47.28 | $48.05 | $46.15 | $46.55 | $46.34 | 5,401,595 |
2022-06-15 | $48.43 | $49.38 | $47.46 | $48.65 | $48.43 | 6,397,816 |
2022-06-14 | $48.62 | $48.76 | $47.18 | $47.65 | $47.44 | 6,770,506 |
2022-06-13 | $49.77 | $49.96 | $47.71 | $48.28 | $48.07 | 7,593,423 |
2022-06-10 | $51.11 | $52.41 | $50.65 | $51.93 | $51.70 | 6,209,719 |
2022-06-09 | $54.40 | $54.51 | $52.26 | $52.29 | $52.06 | 4,536,515 |
2022-06-08 | $56.58 | $56.67 | $54.51 | $54.92 | $54.68 | 5,427,066 |
2022-06-07 | $55.03 | $57.16 | $54.88 | $57.09 | $56.84 | 4,450,325 |
2022-06-06 | $55.07 | $55.38 | $54.09 | $55.17 | $54.93 | 3,055,921 |
2022-06-03 | $54.80 | $55.04 | $53.45 | $54.35 | $54.11 | 5,443,127 |
2022-06-02 | $54.23 | $55.88 | $54.16 | $55.54 | $55.29 | 7,094,241 |
2022-06-01 | $53.82 | $54.44 | $52.40 | $53.53 | $53.29 | 3,729,834 |
2022-05-31 | $55.50 | $56.01 | $53.41 | $53.63 | $53.39 | 10,736,905 |
2022-05-27 | $55.10 | $55.60 | $54.53 | $55.59 | $55.34 | 4,094,763 |
2022-05-26 | $53.00 | $55.00 | $52.90 | $54.62 | $54.38 | 7,822,699 |
2022-05-25 | $51.56 | $52.99 | $51.04 | $52.84 | $52.61 | 3,996,646 |
2022-05-24 | $51.98 | $52.32 | $50.96 | $52.05 | $51.82 | 4,480,369 |
2022-05-23 | $51.42 | $53.00 | $50.89 | $52.58 | $52.35 | 5,999,725 |
2022-05-20 | $51.76 | $52.00 | $49.08 | $50.56 | $50.34 | 5,895,524 |
2022-05-19 | $50.07 | $52.10 | $50.05 | $51.16 | $50.93 | 5,945,235 |
2022-05-18 | $52.18 | $52.53 | $50.02 | $50.35 | $50.13 | 6,832,005 |
2022-05-17 | $51.73 | $52.64 | $51.25 | $52.53 | $52.30 | 6,429,126 |
2022-05-16 | $50.65 | $51.52 | $49.83 | $50.39 | $50.17 | 6,902,225 |
2022-05-13 | $49.61 | $51.23 | $49.61 | $50.27 | $50.05 | 6,066,518 |
2022-05-12 | $48.92 | $49.97 | $47.65 | $48.79 | $48.57 | 10,176,237 |
2022-05-11 | $50.92 | $52.29 | $49.67 | $49.86 | $49.64 | 10,269,356 |
2022-05-10 | $51.58 | $51.89 | $49.10 | $50.23 | $50.01 | 15,447,440 |
2022-05-09 | $52.62 | $52.66 | $50.46 | $50.77 | $50.54 | 11,237,842 |
2022-05-06 | $54.98 | $55.30 | $53.27 | $54.16 | $53.92 | 8,957,863 |
2022-05-05 | $58.64 | $58.75 | $54.09 | $55.34 | $55.09 | 9,865,516 |
2022-05-04 | $57.09 | $58.54 | $55.82 | $58.43 | $58.17 | 7,358,108 |
2022-05-03 | $55.38 | $57.43 | $55.12 | $56.76 | $56.51 | 9,392,245 |
2022-05-02 | $55.53 | $55.98 | $53.90 | $55.50 | $55.25 | 10,250,969 |
2022-04-29 | $58.61 | $59.26 | $56.00 | $56.21 | $55.96 | 7,750,167 |
2022-04-28 | $57.50 | $58.79 | $55.88 | $58.36 | $58.10 | 8,542,790 |
2022-04-27 | $57.23 | $58.28 | $56.76 | $57.30 | $57.05 | 7,868,884 |
2022-04-26 | $57.47 | $57.85 | $56.21 | $56.29 | $56.04 | 9,829,763 |
2022-04-25 | $56.72 | $57.88 | $54.86 | $57.29 | $57.04 | 13,642,353 |
2022-04-22 | $61.48 | $61.88 | $57.96 | $58.42 | $58.16 | 12,646,544 |
2022-04-21 | $65.07 | $65.37 | $61.07 | $61.54 | $61.27 | 10,452,492 |
2022-04-20 | $65.52 | $66.24 | $64.08 | $65.59 | $65.30 | 6,331,310 |
2022-04-19 | $64.92 | $65.79 | $64.24 | $65.64 | $65.35 | 5,879,787 |
2022-04-18 | $66.37 | $66.63 | $65.37 | $65.56 | $65.27 | 6,186,676 |
2022-04-14 | $65.02 | $66.18 | $64.90 | $65.85 | $65.56 | 7,725,931 |
2022-04-13 | $63.05 | $65.26 | $62.31 | $65.16 | $64.87 | 8,273,986 |
2022-04-12 | $61.58 | $63.60 | $61.58 | $62.33 | $62.05 | 5,038,189 |
2022-04-11 | $61.47 | $61.98 | $60.40 | $60.80 | $60.53 | 4,855,439 |
2022-04-08 | $61.89 | $62.56 | $60.71 | $61.37 | $61.10 | 4,088,529 |
2022-04-07 | $60.28 | $61.76 | $59.65 | $61.49 | $61.22 | 5,130,322 |
2022-04-06 | $60.75 | $60.93 | $59.16 | $60.14 | $59.87 | 6,580,132 |
2022-04-05 | $62.47 | $63.76 | $60.34 | $60.57 | $60.30 | 7,945,299 |
2022-04-04 | $62.88 | $63.05 | $61.47 | $62.07 | $61.79 | 3,446,040 |
2022-04-01 | $61.79 | $63.04 | $61.12 | $62.42 | $62.14 | 5,321,274 |
2022-03-31 | $61.38 | $62.58 | $61.29 | $61.29 | $61.02 | 4,527,394 |
2022-03-30 | $61.67 | $62.65 | $60.95 | $61.66 | $61.39 | 6,380,940 |
2022-03-29 | $60.01 | $61.02 | $58.63 | $60.99 | $60.72 | 13,231,165 |
2022-03-28 | $62.67 | $62.80 | $60.96 | $61.87 | $61.60 | 6,945,090 |
2022-03-25 | $62.92 | $63.70 | $62.77 | $63.33 | $63.05 | 4,667,804 |
2022-03-24 | $62.03 | $63.42 | $61.76 | $63.31 | $63.03 | 6,652,431 |
2022-03-23 | $60.74 | $61.92 | $60.64 | $61.62 | $61.35 | 7,675,668 |
2022-03-22 | $61.20 | $61.69 | $59.89 | $60.53 | $60.26 | 5,844,195 |
2022-03-21 | $59.66 | $61.49 | $59.47 | $60.91 | $60.64 | 7,528,134 |
2022-03-18 | $57.95 | $58.64 | $57.20 | $58.56 | $58.25 | 7,585,796 |
2022-03-17 | $56.69 | $58.51 | $56.47 | $58.30 | $57.99 | 8,307,154 |
2022-03-16 | $56.05 | $56.73 | $54.39 | $55.86 | $55.56 | 7,947,465 |
2022-03-15 | $53.50 | $55.93 | $53.20 | $55.60 | $55.30 | 8,404,771 |
2022-03-14 | $57.25 | $57.28 | $54.27 | $54.96 | $54.67 | 11,259,840 |
2022-03-11 | $58.76 | $59.45 | $57.91 | $58.31 | $58.00 | 7,036,497 |
2022-03-10 | $57.75 | $59.78 | $57.72 | $59.69 | $59.37 | 12,262,422 |
2022-03-09 | $56.05 | $57.57 | $55.14 | $57.08 | $56.78 | 10,722,248 |
2022-03-08 | $57.05 | $59.01 | $56.07 | $57.08 | $56.78 | 13,738,864 |
2022-03-07 | $59.06 | $60.37 | $56.71 | $57.60 | $57.29 | 11,847,386 |
2022-03-04 | $57.34 | $59.22 | $56.89 | $59.11 | $58.79 | 9,587,690 |
2022-03-03 | $56.09 | $58.19 | $55.78 | $57.78 | $57.47 | 12,172,512 |
2022-03-02 | $54.54 | $56.32 | $54.24 | $55.97 | $55.67 | 7,772,367 |
2022-03-01 | $53.29 | $55.25 | $52.72 | $53.93 | $53.64 | 9,009,819 |
2022-02-28 | $51.77 | $53.12 | $51.60 | $52.62 | $52.34 | 9,266,669 |
2022-02-25 | $48.88 | $51.78 | $48.82 | $51.77 | $51.49 | 7,879,114 |
2022-02-24 | $49.05 | $49.29 | $47.94 | $49.00 | $48.74 | 8,309,070 |
2022-02-23 | $49.33 | $50.62 | $49.04 | $49.61 | $49.35 | 6,904,088 |
2022-02-22 | $49.66 | $50.39 | $48.51 | $48.99 | $48.73 | 6,386,978 |
2022-02-18 | $49.47 | $49.99 | $48.95 | $49.40 | $49.14 | 5,220,076 |
2022-02-17 | $49.73 | $50.38 | $49.38 | $49.75 | $49.48 | 4,689,329 |
2022-02-16 | $49.81 | $50.78 | $49.55 | $50.01 | $49.74 | 7,339,664 |
2022-02-15 | $48.69 | $49.87 | $48.04 | $49.75 | $49.48 | 5,788,256 |
2022-02-14 | $48.50 | $49.03 | $47.86 | $48.83 | $48.57 | 10,276,831 |
2022-02-11 | $46.66 | $48.54 | $46.60 | $48.40 | $48.14 | 10,274,529 |
2022-02-10 | $46.95 | $48.99 | $46.80 | $47.31 | $47.06 | 7,480,020 |
2022-02-09 | $46.53 | $47.59 | $46.33 | $47.35 | $47.10 | 5,321,382 |
2022-02-08 | $44.76 | $46.39 | $44.76 | $46.31 | $46.06 | 4,683,275 |
2022-02-07 | $44.50 | $44.97 | $43.98 | $44.57 | $44.33 | 4,307,737 |
2022-02-04 | $43.75 | $44.75 | $43.66 | $44.26 | $44.02 | 4,290,722 |
2022-02-03 | $43.75 | $44.83 | $43.61 | $43.82 | $43.59 | 4,201,446 |
2022-02-02 | $44.03 | $44.51 | $43.25 | $44.19 | $43.95 | 6,281,551 |
2022-02-01 | $42.45 | $43.69 | $42.19 | $43.63 | $43.40 | 6,411,444 |
2022-01-31 | $41.28 | $41.86 | $40.85 | $41.72 | $41.50 | 7,285,867 |
2022-01-28 | $40.86 | $41.38 | $40.00 | $41.37 | $41.15 | 5,321,289 |
2022-01-27 | $41.93 | $42.70 | $40.75 | $41.02 | $40.80 | 5,786,342 |
2022-01-26 | $43.07 | $43.60 | $41.13 | $41.67 | $41.45 | 5,352,428 |
2022-01-25 | $42.00 | $43.15 | $41.18 | $42.80 | $42.57 | 4,601,964 |
2022-01-24 | $40.99 | $42.85 | $40.05 | $42.66 | $42.43 | 7,257,572 |
2022-01-21 | $44.07 | $44.07 | $42.06 | $42.27 | $42.04 | 8,788,796 |
2022-01-20 | $46.39 | $47.09 | $44.42 | $44.50 | $44.26 | 6,094,812 |
2022-01-19 | $46.95 | $47.24 | $45.92 | $46.18 | $45.93 | 3,321,650 |
2022-01-18 | $46.72 | $47.23 | $45.80 | $46.21 | $45.96 | 5,837,753 |
2022-01-14 | $46.40 | $47.07 | $46.12 | $46.98 | $46.73 | 2,912,923 |
2022-01-13 | $47.55 | $48.17 | $46.60 | $46.77 | $46.52 | 3,975,181 |
2022-01-12 | $47.17 | $47.76 | $46.59 | $47.54 | $47.29 | 5,059,027 |
2022-01-11 | $45.62 | $46.50 | $44.86 | $46.49 | $46.24 | 3,680,275 |
2022-01-10 | $45.88 | $46.26 | $45.16 | $45.69 | $45.45 | 3,631,945 |
2022-01-07 | $45.85 | $46.45 | $45.41 | $46.07 | $45.82 | 3,159,831 |
2022-01-06 | $46.63 | $46.80 | $44.99 | $45.57 | $45.33 | 4,706,971 |
2022-01-05 | $46.55 | $48.23 | $46.21 | $46.25 | $46.00 | 5,762,552 |
2022-01-04 | $45.93 | $46.63 | $45.87 | $46.19 | $45.94 | 3,338,238 |
2022-01-03 | $44.98 | $46.33 | $44.98 | $45.54 | $45.30 | 3,489,672 |
2021-12-31 | $44.46 | $44.93 | $44.27 | $44.78 | $44.54 | 2,103,514 |
2021-12-30 | $44.70 | $45.34 | $44.45 | $44.48 | $44.24 | 1,880,168 |
2021-12-29 | $44.80 | $45.30 | $44.48 | $44.74 | $44.50 | 2,165,789 |
2021-12-28 | $45.14 | $45.43 | $44.73 | $45.01 | $44.77 | 2,299,765 |
2021-12-27 | $44.20 | $45.35 | $43.75 | $45.35 | $45.11 | 2,516,381 |
2021-12-23 | $44.19 | $44.67 | $44.00 | $44.37 | $44.13 | 2,223,308 |
2021-12-22 | $43.64 | $44.39 | $43.39 | $44.31 | $44.07 | 2,588,997 |
2021-12-21 | $42.49 | $43.87 | $42.49 | $43.67 | $43.44 | 3,355,483 |
2021-12-20 | $42.03 | $42.15 | $41.18 | $41.99 | $41.77 | 6,600,852 |
2021-12-17 | $42.23 | $43.34 | $41.81 | $43.03 | $42.72 | 9,416,820 |
2021-12-16 | $42.25 | $43.28 | $42.15 | $42.47 | $42.16 | 3,982,744 |
2021-12-15 | $41.31 | $41.71 | $39.79 | $41.58 | $41.28 | 5,043,774 |
2021-12-14 | $41.47 | $42.74 | $41.42 | $41.73 | $41.43 | 3,358,366 |
2021-12-13 | $42.36 | $42.53 | $41.26 | $41.79 | $41.49 | 4,530,140 |
2021-12-10 | $43.08 | $43.15 | $41.74 | $42.41 | $42.10 | 2,614,583 |
2021-12-09 | $42.57 | $42.60 | $41.95 | $42.41 | $42.10 | 3,927,327 |
2021-12-08 | $42.44 | $42.99 | $42.13 | $42.86 | $42.55 | 2,338,246 |
2021-12-07 | $42.21 | $43.11 | $42.17 | $42.33 | $42.02 | 2,669,408 |
2021-12-06 | $41.18 | $41.87 | $40.42 | $41.41 | $41.11 | 3,425,140 |
2021-12-03 | $41.44 | $41.66 | $40.44 | $40.91 | $40.61 | 4,124,894 |
2021-12-02 | $40.47 | $41.42 | $40.32 | $41.22 | $40.92 | 3,866,756 |
2021-12-01 | $42.23 | $42.76 | $40.27 | $40.28 | $39.99 | 4,686,050 |
2021-11-30 | $42.19 | $42.70 | $40.31 | $41.18 | $40.88 | 7,743,008 |
2021-11-29 | $43.54 | $43.57 | $42.09 | $42.57 | $42.26 | 5,178,478 |
2021-11-26 | $42.99 | $43.11 | $41.77 | $42.90 | $42.59 | 3,699,159 |
2021-11-24 | $44.60 | $44.96 | $44.30 | $44.60 | $44.27 | 2,513,138 |
2021-11-23 | $44.79 | $45.64 | $44.38 | $44.82 | $44.49 | 3,073,675 |
2021-11-22 | $44.20 | $45.64 | $43.83 | $44.67 | $44.34 | 4,844,269 |
2021-11-19 | $44.19 | $44.57 | $43.86 | $43.92 | $43.60 | 6,001,909 |
2021-11-18 | $44.72 | $44.85 | $43.83 | $44.69 | $44.36 | 3,653,515 |
2021-11-17 | $45.34 | $46.03 | $44.66 | $44.67 | $44.34 | 5,755,782 |
2021-11-16 | $46.07 | $46.21 | $45.04 | $45.38 | $45.05 | 3,464,616 |
2021-11-15 | $47.09 | $47.19 | $45.93 | $46.26 | $45.92 | 3,333,213 |
2021-11-12 | $46.77 | $47.69 | $46.57 | $47.31 | $46.96 | 4,324,963 |
2021-11-11 | $46.04 | $47.19 | $45.89 | $47.01 | $46.67 | 5,719,963 |
2021-11-10 | $46.19 | $46.83 | $44.96 | $45.07 | $44.74 | 4,142,213 |
2021-11-09 | $46.40 | $46.65 | $45.37 | $46.30 | $45.96 | 3,412,757 |
2021-11-08 | $46.31 | $47.17 | $46.14 | $46.65 | $46.31 | 4,096,786 |
2021-11-05 | $44.85 | $45.50 | $44.80 | $45.37 | $45.04 | 4,237,665 |
2021-11-04 | $44.97 | $45.28 | $44.00 | $44.44 | $44.12 | 3,549,475 |
2021-11-03 | $43.59 | $44.88 | $43.51 | $44.64 | $44.31 | 2,970,999 |
2021-11-02 | $43.99 | $44.00 | $43.11 | $43.72 | $43.40 | 3,332,332 |
2021-11-01 | $43.94 | $44.63 | $43.30 | $44.23 | $43.91 | 2,418,607 |
2021-10-29 | $44.09 | $44.29 | $43.46 | $43.62 | $43.30 | 3,095,635 |
2021-10-28 | $43.80 | $44.29 | $43.49 | $43.95 | $43.63 | 2,383,448 |
2021-10-27 | $44.49 | $44.86 | $43.37 | $43.56 | $43.24 | 2,923,639 |
2021-10-26 | $45.49 | $46.00 | $44.77 | $45.13 | $44.80 | 2,648,656 |
2021-10-25 | $45.00 | $46.00 | $44.88 | $45.70 | $45.37 | 3,377,850 |
2021-10-22 | $44.33 | $45.21 | $43.92 | $44.50 | $44.18 | 3,116,365 |
2021-10-21 | $44.03 | $44.15 | $43.30 | $43.96 | $43.64 | 3,585,138 |
2021-10-20 | $44.25 | $45.04 | $43.65 | $44.72 | $44.39 | 2,748,874 |
2021-10-19 | $45.39 | $45.45 | $44.09 | $44.38 | $44.06 | 4,252,122 |
2021-10-18 | $44.20 | $45.29 | $43.93 | $45.26 | $44.93 | 5,044,173 |
2021-10-15 | $44.88 | $45.50 | $44.59 | $44.77 | $44.44 | 5,994,667 |
2021-10-14 | $44.49 | $45.00 | $44.01 | $44.14 | $43.82 | 4,934,073 |
2021-10-13 | $43.45 | $43.93 | $42.80 | $43.88 | $43.56 | 6,659,425 |
2021-10-12 | $43.20 | $43.71 | $42.79 | $43.25 | $42.93 | 2,447,572 |
2021-10-11 | $43.22 | $44.24 | $43.12 | $43.14 | $42.83 | 4,909,389 |
2021-10-08 | $43.16 | $43.42 | $42.35 | $42.45 | $42.14 | 3,953,798 |
2021-10-07 | $42.51 | $43.38 | $42.30 | $42.85 | $42.54 | 3,681,133 |
2021-10-06 | $42.05 | $42.47 | $40.90 | $42.03 | $41.72 | 4,880,342 |
2021-10-05 | $42.74 | $43.21 | $42.02 | $42.87 | $42.56 | 3,473,774 |
2021-10-04 | $42.65 | $43.34 | $42.42 | $42.58 | $42.27 | 4,523,650 |
2021-10-01 | $41.93 | $42.72 | $41.30 | $42.42 | $42.11 | 5,349,215 |
2021-09-30 | $41.90 | $42.59 | $41.58 | $41.74 | $41.44 | 4,982,053 |
2021-09-29 | $42.89 | $43.14 | $41.24 | $41.66 | $41.36 | 4,069,270 |
2021-09-28 | $42.54 | $42.96 | $41.80 | $42.58 | $42.27 | 7,087,313 |
2021-09-27 | $41.63 | $42.96 | $41.62 | $42.80 | $42.49 | 3,836,696 |
2021-09-24 | $41.26 | $41.90 | $41.05 | $41.36 | $41.06 | 3,043,713 |
2021-09-23 | $41.39 | $41.95 | $41.12 | $41.62 | $41.32 | 2,829,409 |
2021-09-22 | $41.13 | $41.91 | $41.08 | $41.13 | $40.83 | 7,808,607 |
2021-09-21 | $41.24 | $41.32 | $39.70 | $40.32 | $40.03 | 5,020,094 |
2021-09-20 | $40.45 | $41.04 | $39.88 | $40.72 | $40.42 | 7,217,783 |
2021-09-17 | $43.27 | $43.28 | $41.97 | $42.34 | $41.96 | 5,799,474 |
2021-09-16 | $44.61 | $44.61 | $43.08 | $43.44 | $43.05 | 3,931,834 |
2021-09-15 | $44.08 | $45.46 | $44.03 | $45.18 | $44.78 | 4,485,690 |
2021-09-14 | $44.67 | $44.67 | $43.50 | $43.74 | $43.35 | 3,518,558 |
2021-09-13 | $45.25 | $45.44 | $44.25 | $44.61 | $44.21 | 3,228,532 |
2021-09-10 | $44.81 | $45.60 | $44.67 | $44.70 | $44.30 | 4,676,045 |
2021-09-09 | $44.00 | $44.71 | $43.93 | $44.28 | $43.88 | 2,716,335 |
2021-09-08 | $44.85 | $44.99 | $43.73 | $44.00 | $43.61 | 3,637,742 |
2021-09-07 | $44.90 | $45.66 | $44.85 | $45.04 | $44.64 | 3,609,099 |
2021-09-03 | $45.19 | $45.44 | $44.70 | $44.97 | $44.57 | 2,818,774 |
2021-09-02 | $44.71 | $45.37 | $44.62 | $44.87 | $44.47 | 4,860,127 |
2021-09-01 | $44.17 | $44.61 | $42.89 | $44.41 | $44.01 | 7,320,775 |
2021-08-31 | $44.46 | $44.58 | $43.63 | $44.29 | $43.89 | 3,422,211 |
2021-08-30 | $45.26 | $45.36 | $44.36 | $44.52 | $44.12 | 3,057,590 |
2021-08-27 | $43.14 | $45.11 | $43.14 | $44.82 | $44.42 | 4,270,447 |
2021-08-26 | $43.50 | $43.97 | $42.81 | $42.89 | $42.51 | 2,607,667 |
2021-08-25 | $44.04 | $44.32 | $43.46 | $43.66 | $43.27 | 2,399,295 |
2021-08-24 | $43.83 | $44.44 | $43.77 | $44.02 | $43.63 | 3,851,632 |
2021-08-23 | $42.49 | $43.51 | $42.49 | $43.14 | $42.75 | 5,447,636 |
2021-08-20 | $41.61 | $42.11 | $41.25 | $41.63 | $41.26 | 4,308,296 |
2021-08-19 | $42.29 | $42.45 | $41.29 | $41.58 | $41.21 | 7,498,702 |
2021-08-18 | $43.46 | $44.35 | $43.16 | $43.28 | $42.89 | 3,826,015 |
2021-08-17 | $44.48 | $44.57 | $43.00 | $43.69 | $43.30 | 5,061,083 |
2021-08-16 | $45.19 | $45.38 | $43.95 | $44.95 | $44.55 | 4,125,585 |
2021-08-13 | $46.08 | $46.28 | $45.65 | $45.88 | $45.47 | 3,910,152 |
2021-08-12 | $46.10 | $46.13 | $44.75 | $45.98 | $45.57 | 3,621,395 |
2021-08-11 | $45.58 | $46.38 | $45.08 | $46.28 | $45.87 | 6,496,880 |
2021-08-10 | $43.60 | $45.51 | $43.55 | $45.23 | $44.83 | 6,352,787 |
2021-08-09 | $43.19 | $43.85 | $42.76 | $43.50 | $43.11 | 3,455,718 |
2021-08-06 | $43.14 | $43.83 | $42.70 | $43.53 | $43.14 | 4,952,044 |
2021-08-05 | $42.90 | $43.38 | $42.61 | $42.65 | $42.27 | 3,823,934 |
2021-08-04 | $44.35 | $44.54 | $42.84 | $42.94 | $42.56 | 4,974,149 |
2021-08-03 | $43.98 | $44.80 | $43.25 | $44.74 | $44.34 | 5,006,116 |
2021-08-02 | $45.26 | $45.72 | $43.98 | $44.04 | $43.65 | 5,574,021 |
2021-07-30 | $45.00 | $45.74 | $44.59 | $44.98 | $44.58 | 6,177,160 |
2021-07-29 | $44.01 | $45.89 | $43.95 | $45.40 | $44.99 | 11,530,633 |
2021-07-28 | $43.07 | $43.65 | $42.39 | $43.37 | $42.98 | 5,025,893 |
2021-07-27 | $42.99 | $42.99 | $42.22 | $42.84 | $42.46 | 4,521,164 |
2021-07-26 | $42.28 | $43.34 | $42.21 | $43.24 | $42.85 | 5,140,114 |
2021-07-23 | $42.03 | $42.08 | $41.28 | $42.03 | $41.65 | 3,024,615 |
2021-07-22 | $41.91 | $42.14 | $41.04 | $41.80 | $41.43 | 5,573,244 |
2021-07-21 | $41.14 | $42.44 | $41.14 | $42.15 | $41.77 | 3,587,940 |
2021-07-20 | $39.41 | $40.91 | $38.95 | $40.64 | $40.28 | 3,838,182 |
2021-07-19 | $39.60 | $39.93 | $38.65 | $39.41 | $39.06 | 14,419,949 |
2021-07-16 | $42.58 | $42.63 | $40.61 | $40.76 | $40.40 | 4,731,986 |
2021-07-15 | $42.14 | $43.08 | $41.87 | $42.37 | $41.99 | 3,918,654 |
2021-07-14 | $43.24 | $43.80 | $42.32 | $42.47 | $42.09 | 2,672,154 |
2021-07-13 | $43.33 | $43.47 | $42.52 | $42.67 | $42.29 | 2,572,994 |
2021-07-12 | $43.17 | $44.09 | $42.84 | $43.67 | $43.28 | 3,151,837 |
2021-07-09 | $42.53 | $43.85 | $42.51 | $43.65 | $43.26 | 4,355,330 |
2021-07-08 | $41.62 | $42.41 | $41.05 | $41.92 | $41.55 | 3,013,582 |
2021-07-07 | $42.20 | $43.08 | $41.74 | $42.82 | $42.44 | 4,236,434 |
2021-07-06 | $43.58 | $43.60 | $41.68 | $42.07 | $41.69 | 4,083,692 |
2021-07-02 | $43.62 | $43.63 | $42.97 | $43.42 | $43.03 | 1,739,143 |
2021-07-01 | $43.50 | $43.76 | $42.89 | $43.28 | $42.89 | 2,893,818 |
2021-06-30 | $42.23 | $43.08 | $42.19 | $43.06 | $42.68 | 4,109,374 |
2021-06-29 | $42.29 | $43.05 | $42.29 | $42.32 | $41.94 | 3,043,578 |
2021-06-28 | $43.18 | $43.22 | $41.97 | $42.26 | $41.88 | 3,845,565 |
2021-06-25 | $44.36 | $44.42 | $42.97 | $43.02 | $42.64 | 8,449,566 |
2021-06-24 | $43.22 | $44.13 | $42.90 | $44.00 | $43.61 | 7,020,784 |
2021-06-23 | $42.96 | $43.67 | $42.68 | $42.76 | $42.38 | 4,418,843 |
2021-06-22 | $42.15 | $42.65 | $41.60 | $42.34 | $41.96 | 4,770,756 |
2021-06-21 | $41.70 | $42.27 | $41.59 | $42.08 | $41.70 | 8,715,285 |
2021-06-18 | $41.96 | $42.63 | $41.17 | $41.31 | $40.86 | 13,103,038 |
2021-06-17 | $44.47 | $44.53 | $41.59 | $42.51 | $42.04 | 14,785,559 |
2021-06-16 | $45.29 | $45.53 | $44.52 | $45.00 | $44.51 | 5,469,497 |
2021-06-15 | $45.82 | $45.82 | $44.44 | $45.65 | $45.15 | 6,689,518 |
2021-06-14 | $46.71 | $46.82 | $45.71 | $45.88 | $45.38 | 2,973,759 |
2021-06-11 | $47.28 | $47.78 | $46.84 | $47.09 | $46.57 | 3,742,054 |
2021-06-10 | $47.39 | $47.79 | $46.63 | $46.82 | $46.31 | 2,628,994 |
2021-06-09 | $47.13 | $47.47 | $46.79 | $46.99 | $46.48 | 3,873,202 |
2021-06-08 | $46.37 | $47.36 | $45.73 | $47.12 | $46.60 | 3,708,420 |
2021-06-07 | $46.51 | $46.60 | $45.88 | $46.25 | $45.74 | 3,240,180 |
2021-06-04 | $46.89 | $47.01 | $46.20 | $46.67 | $46.16 | 3,175,954 |
2021-06-03 | $46.39 | $46.74 | $45.34 | $46.46 | $45.95 | 4,571,809 |
2021-06-02 | $47.81 | $47.83 | $46.65 | $47.06 | $46.54 | 4,825,182 |
2021-06-01 | $47.25 | $47.85 | $47.05 | $47.76 | $47.24 | 6,610,295 |
2021-05-28 | $46.63 | $46.65 | $45.86 | $46.48 | $45.97 | 4,520,246 |
2021-05-27 | $45.65 | $47.09 | $45.64 | $46.73 | $46.22 | 9,930,656 |
2021-05-26 | $44.48 | $45.22 | $44.40 | $45.04 | $44.55 | 3,652,006 |
2021-05-25 | $45.43 | $45.47 | $44.21 | $44.28 | $43.79 | 5,003,962 |
2021-05-24 | $44.87 | $45.56 | $44.29 | $45.35 | $44.85 | 4,446,546 |
2021-05-21 | $45.17 | $45.70 | $44.28 | $44.56 | $44.07 | 4,090,254 |
2021-05-20 | $44.94 | $44.99 | $44.09 | $44.72 | $44.23 | 5,832,268 |
2021-05-19 | $45.00 | $45.36 | $44.25 | $44.88 | $44.39 | 6,255,396 |
2021-05-18 | $47.17 | $47.44 | $46.29 | $46.31 | $45.80 | 4,762,246 |
2021-05-17 | $45.14 | $47.19 | $44.85 | $47.18 | $46.66 | 6,036,938 |
2021-05-14 | $44.67 | $45.13 | $44.34 | $45.09 | $44.60 | 7,193,137 |
2021-05-13 | $44.20 | $45.57 | $43.76 | $44.47 | $43.98 | 9,260,825 |
2021-05-12 | $46.13 | $46.67 | $43.98 | $44.25 | $43.77 | 6,606,009 |
2021-05-11 | $44.18 | $46.64 | $44.00 | $46.45 | $45.94 | 8,698,980 |
2021-05-10 | $46.76 | $47.28 | $45.37 | $45.42 | $44.92 | 10,672,356 |
2021-05-07 | $45.25 | $45.87 | $44.50 | $45.74 | $45.24 | 6,501,388 |
2021-05-06 | $44.79 | $45.20 | $44.13 | $45.20 | $44.70 | 5,149,858 |
2021-05-05 | $44.12 | $44.72 | $44.12 | $44.43 | $43.94 | 4,804,088 |
2021-05-04 | $42.48 | $43.91 | $42.38 | $43.77 | $43.29 | 9,931,035 |
2021-05-03 | $41.15 | $42.76 | $40.99 | $42.50 | $42.03 | 6,880,063 |
2021-04-30 | $40.56 | $41.59 | $40.39 | $40.46 | $40.02 | 3,693,698 |
2021-04-29 | $42.44 | $42.44 | $40.65 | $41.14 | $40.69 | 3,807,635 |
2021-04-28 | $41.55 | $42.46 | $41.38 | $42.12 | $41.66 | 5,150,308 |
2021-04-27 | $41.96 | $42.28 | $41.56 | $41.76 | $41.30 | 3,050,054 |
2021-04-26 | $41.22 | $42.10 | $41.14 | $41.99 | $41.53 | 3,280,822 |
2021-04-23 | $40.46 | $41.11 | $40.22 | $40.94 | $40.49 | 2,177,246 |
2021-04-22 | $40.64 | $40.70 | $39.65 | $39.96 | $39.52 | 4,398,643 |
2021-04-21 | $39.22 | $40.69 | $38.82 | $40.63 | $40.18 | 3,102,477 |
2021-04-20 | $40.47 | $40.52 | $38.95 | $39.37 | $38.94 | 4,407,539 |
2021-04-19 | $41.04 | $41.56 | $40.11 | $40.61 | $40.17 | 2,915,119 |
2021-04-16 | $41.23 | $41.49 | $40.67 | $41.11 | $40.66 | 3,187,437 |
2021-04-15 | $40.90 | $41.00 | $40.29 | $40.85 | $40.40 | 4,356,280 |
2021-04-14 | $39.38 | $40.97 | $39.38 | $40.46 | $40.02 | 4,910,498 |
2021-04-13 | $39.41 | $39.61 | $38.60 | $39.17 | $38.74 | 3,550,759 |
2021-04-12 | $39.45 | $39.55 | $38.85 | $39.19 | $38.76 | 3,007,734 |
2021-04-09 | $39.83 | $39.92 | $39.21 | $39.50 | $39.07 | 3,728,284 |
2021-04-08 | $40.19 | $40.33 | $39.19 | $39.94 | $39.50 | 3,003,733 |
2021-04-07 | $40.41 | $40.51 | $39.85 | $40.02 | $39.58 | 2,285,138 |
2021-04-06 | $40.84 | $41.17 | $40.21 | $40.36 | $39.92 | 2,060,705 |
2021-04-05 | $40.94 | $41.24 | $40.58 | $40.75 | $40.30 | 3,136,724 |
2021-04-01 | $40.12 | $40.36 | $39.48 | $40.36 | $39.92 | 2,582,252 |
2021-03-31 | $39.88 | $40.47 | $39.54 | $39.92 | $39.48 | 5,437,501 |
2021-03-30 | $38.77 | $39.58 | $38.49 | $39.31 | $38.88 | 3,145,982 |
2021-03-29 | $39.55 | $40.31 | $38.76 | $38.90 | $38.47 | 5,115,440 |
2021-03-26 | $38.22 | $39.90 | $37.96 | $39.86 | $39.42 | 8,568,831 |
2021-03-25 | $36.21 | $37.64 | $35.71 | $37.48 | $37.07 | 6,913,323 |
2021-03-24 | $37.48 | $38.26 | $36.67 | $36.68 | $36.28 | 5,723,667 |
2021-03-23 | $38.21 | $38.25 | $36.53 | $36.70 | $36.30 | 9,031,343 |
2021-03-22 | $39.80 | $39.83 | $38.76 | $38.81 | $38.38 | 4,203,198 |
2021-03-19 | $40.03 | $40.14 | $38.58 | $39.80 | $39.29 | 8,120,170 |
2021-03-18 | $40.77 | $41.98 | $39.88 | $40.00 | $39.48 | 6,966,374 |
2021-03-17 | $39.67 | $41.15 | $39.66 | $40.94 | $40.41 | 5,241,227 |
2021-03-16 | $40.97 | $41.00 | $39.78 | $39.86 | $39.35 | 3,269,307 |
2021-03-15 | $41.55 | $41.61 | $40.43 | $41.02 | $40.49 | 5,138,852 |
2021-03-12 | $41.29 | $41.92 | $40.84 | $41.49 | $40.95 | 5,382,295 |
2021-03-11 | $41.06 | $41.75 | $40.98 | $41.56 | $41.02 | 6,667,882 |
2021-03-10 | $39.77 | $40.80 | $39.42 | $40.65 | $40.13 | 8,894,743 |
2021-03-09 | $39.05 | $39.80 | $38.31 | $39.52 | $39.01 | 6,807,954 |
2021-03-08 | $38.17 | $39.23 | $37.89 | $39.05 | $38.55 | 7,061,752 |
2021-03-05 | $37.33 | $38.12 | $36.00 | $38.02 | $37.53 | 4,863,567 |
2021-03-04 | $38.10 | $38.43 | $35.79 | $36.73 | $36.26 | 5,794,365 |
2021-03-03 | $37.91 | $39.11 | $37.63 | $38.50 | $38.00 | 5,933,253 |
2021-03-02 | $37.72 | $38.32 | $37.60 | $37.85 | $37.36 | 6,087,764 |
2021-03-01 | $36.95 | $37.71 | $36.75 | $37.57 | $37.08 | 6,782,706 |
2021-02-26 | $37.11 | $37.20 | $35.53 | $35.86 | $35.40 | 5,906,441 |
2021-02-25 | $39.65 | $39.73 | $37.23 | $37.40 | $36.92 | 6,636,940 |
2021-02-24 | $38.30 | $39.87 | $38.27 | $39.75 | $39.24 | 6,477,216 |
2021-02-23 | $38.08 | $38.46 | $36.62 | $38.37 | $37.87 | 6,587,717 |
2021-02-22 | $36.59 | $38.82 | $36.58 | $38.35 | $37.85 | 8,877,217 |
2021-02-19 | $35.38 | $36.75 | $35.36 | $36.59 | $36.12 | 5,550,850 |
2021-02-18 | $35.75 | $36.07 | $34.91 | $35.13 | $34.68 | 2,413,777 |
2021-02-17 | $36.13 | $36.34 | $35.53 | $35.86 | $35.40 | 2,350,363 |
2021-02-16 | $36.04 | $36.39 | $35.83 | $36.17 | $35.70 | 4,995,003 |
2021-02-12 | $35.00 | $35.76 | $34.63 | $35.59 | $35.13 | 2,511,891 |
2021-02-11 | $35.22 | $35.59 | $34.54 | $35.21 | $34.76 | 3,576,166 |
2021-02-10 | $35.63 | $35.80 | $34.74 | $35.14 | $34.69 | 3,565,141 |
2021-02-09 | $35.64 | $35.65 | $34.80 | $35.27 | $34.81 | 4,549,894 |
2021-02-08 | $35.14 | $35.94 | $35.11 | $35.90 | $35.44 | 5,287,293 |
2021-02-05 | $34.20 | $34.85 | $34.10 | $34.53 | $34.08 | 2,809,028 |
2021-02-04 | $33.27 | $33.82 | $32.96 | $33.78 | $33.34 | 1,653,298 |
2021-02-03 | $33.47 | $33.59 | $33.07 | $33.34 | $32.91 | 1,984,056 |
2021-02-02 | $33.67 | $33.76 | $33.05 | $33.35 | $32.92 | 3,062,448 |
2021-02-01 | $33.89 | $34.32 | $32.74 | $33.76 | $33.32 | 4,860,970 |
2021-01-29 | $33.65 | $33.91 | $32.23 | $32.35 | $31.93 | 3,765,996 |
2021-01-28 | $33.18 | $33.72 | $32.77 | $33.17 | $32.74 | 3,597,203 |
2021-01-27 | $32.38 | $33.08 | $31.19 | $32.39 | $31.97 | 5,822,469 |
2021-01-26 | $34.32 | $34.38 | $33.15 | $33.16 | $32.73 | 2,392,493 |
2021-01-25 | $34.58 | $34.58 | $33.33 | $33.97 | $33.53 | 3,495,771 |
2021-01-22 | $33.88 | $34.58 | $33.54 | $34.50 | $34.05 | 3,466,756 |
2021-01-21 | $35.50 | $35.56 | $34.25 | $34.50 | $34.05 | 4,799,501 |
2021-01-20 | $36.08 | $36.35 | $35.29 | $35.57 | $35.11 | 3,087,309 |
2021-01-19 | $35.93 | $36.10 | $35.50 | $35.71 | $35.25 | 3,644,603 |
2021-01-15 | $35.94 | $35.97 | $34.86 | $35.29 | $34.83 | 4,603,249 |
2021-01-14 | $36.46 | $37.03 | $36.25 | $36.52 | $36.05 | 3,130,372 |
2021-01-13 | $36.96 | $36.96 | $35.86 | $36.04 | $35.57 | 2,553,543 |
2021-01-12 | $36.26 | $37.07 | $35.94 | $37.00 | $36.52 | 3,401,450 |
2021-01-11 | $35.50 | $36.63 | $35.17 | $36.15 | $35.68 | 4,457,705 |
2021-01-08 | $36.95 | $36.96 | $35.61 | $36.36 | $35.89 | 4,078,352 |
2021-01-07 | $37.69 | $37.99 | $36.72 | $37.00 | $36.52 | 4,138,827 |
2021-01-06 | $35.72 | $37.69 | $35.71 | $37.28 | $36.80 | 7,869,127 |
2021-01-05 | $33.78 | $35.36 | $33.75 | $35.10 | $34.65 | 4,566,464 |
2021-01-04 | $34.34 | $34.83 | $33.35 | $33.65 | $33.22 | 5,568,526 |
2020-12-31 | $33.41 | $33.64 | $32.89 | $33.44 | $33.01 | 2,703,019 |
2020-12-30 | $32.34 | $33.47 | $32.33 | $33.40 | $32.97 | 2,934,273 |
2020-12-29 | $32.51 | $32.68 | $31.92 | $32.28 | $31.86 | 2,573,736 |
2020-12-28 | $32.95 | $33.21 | $32.36 | $32.40 | $31.98 | 1,525,644 |
2020-12-24 | $32.71 | $32.84 | $32.27 | $32.60 | $32.18 | 975,838 |
2020-12-23 | $32.40 | $32.88 | $32.38 | $32.60 | $32.18 | 1,780,227 |
2020-12-22 | $32.73 | $32.84 | $31.88 | $32.10 | $31.69 | 2,367,812 |
2020-12-21 | $31.74 | $32.68 | $31.71 | $32.66 | $32.24 | 2,131,783 |
2020-12-18 | $33.59 | $33.59 | $32.35 | $32.42 | $31.92 | 3,984,458 |
2020-12-17 | $33.58 | $33.79 | $33.35 | $33.64 | $33.12 | 2,713,818 |
2020-12-16 | $33.45 | $33.47 | $32.84 | $33.28 | $32.77 | 1,718,765 |
2020-12-15 | $32.59 | $33.28 | $32.29 | $33.25 | $32.74 | 1,799,028 |
2020-12-14 | $33.18 | $33.39 | $32.19 | $32.22 | $31.72 | 1,831,623 |
2020-12-11 | $33.22 | $33.39 | $32.31 | $32.84 | $32.33 | 2,415,469 |
2020-12-10 | $32.53 | $33.58 | $32.33 | $33.52 | $33.00 | 2,529,251 |
2020-12-09 | $33.61 | $33.70 | $32.14 | $32.60 | $32.10 | 4,336,324 |
2020-12-08 | $32.44 | $33.33 | $32.28 | $33.23 | $32.72 | 3,110,887 |
2020-12-07 | $32.50 | $32.93 | $32.26 | $32.56 | $32.06 | 2,489,311 |
2020-12-04 | $31.48 | $32.71 | $31.38 | $32.59 | $32.09 | 3,227,181 |
2020-12-03 | $31.35 | $31.50 | $30.88 | $31.11 | $30.63 | 1,860,420 |
2020-12-02 | $30.71 | $31.34 | $30.38 | $31.22 | $30.74 | 1,936,891 |
2020-12-01 | $30.15 | $30.91 | $30.14 | $30.67 | $30.20 | 2,268,332 |
2020-11-30 | $30.01 | $30.01 | $29.23 | $29.32 | $28.87 | 2,375,881 |
2020-11-27 | $30.26 | $30.41 | $29.93 | $30.17 | $29.71 | 1,149,936 |
2020-11-25 | $30.24 | $30.27 | $29.62 | $30.12 | $29.66 | 1,704,463 |
2020-11-24 | $29.41 | $30.41 | $29.40 | $30.27 | $29.80 | 3,546,215 |
2020-11-23 | $28.51 | $29.13 | $28.51 | $29.07 | $28.62 | 3,564,583 |
2020-11-20 | $28.26 | $28.59 | $28.08 | $28.26 | $27.83 | 1,458,848 |
2020-11-19 | $28.13 | $28.40 | $27.74 | $28.26 | $27.83 | 1,324,288 |
2020-11-18 | $29.00 | $29.22 | $28.22 | $28.24 | $27.81 | 1,957,508 |
2020-11-17 | $28.67 | $29.06 | $28.27 | $28.88 | $28.44 | 1,696,893 |
2020-11-16 | $28.27 | $29.01 | $28.19 | $29.00 | $28.55 | 3,496,956 |
2020-11-13 | $26.75 | $27.85 | $26.75 | $27.74 | $27.31 | 3,028,817 |
2020-11-12 | $26.81 | $27.04 | $26.28 | $26.49 | $26.08 | 1,432,673 |
2020-11-11 | $27.16 | $27.22 | $26.71 | $26.94 | $26.53 | 2,288,853 |
2020-11-10 | $26.93 | $27.40 | $26.91 | $27.22 | $26.80 | 2,753,044 |
2020-11-09 | $27.03 | $28.00 | $26.47 | $26.92 | $26.51 | 3,660,470 |
2020-11-06 | $25.74 | $26.20 | $25.71 | $25.85 | $25.45 | 2,266,380 |
2020-11-05 | $24.65 | $25.93 | $24.65 | $25.60 | $25.21 | 3,271,949 |
2020-11-04 | $25.26 | $25.46 | $24.15 | $24.32 | $23.95 | 3,413,389 |
2020-11-03 | $25.53 | $25.74 | $25.31 | $25.62 | $25.23 | 2,434,420 |
2020-11-02 | $24.79 | $25.11 | $24.40 | $25.10 | $24.71 | 2,079,955 |
2020-10-30 | $24.25 | $24.57 | $23.90 | $24.43 | $24.05 | 3,341,083 |
2020-10-29 | $23.51 | $24.59 | $23.32 | $24.40 | $24.02 | 4,276,546 |
2020-10-28 | $24.24 | $24.28 | $23.66 | $23.72 | $23.36 | 2,531,507 |
2020-10-27 | $24.95 | $25.08 | $24.65 | $24.91 | $24.53 | 1,314,682 |
2020-10-26 | $25.33 | $25.33 | $24.75 | $24.89 | $24.51 | 1,483,953 |
2020-10-23 | $25.60 | $25.91 | $25.49 | $25.60 | $25.21 | 1,958,894 |
2020-10-22 | $24.93 | $25.44 | $24.65 | $25.42 | $25.03 | 1,944,558 |
2020-10-21 | $25.17 | $25.57 | $24.99 | $24.99 | $24.61 | 1,913,339 |
2020-10-20 | $25.10 | $25.61 | $24.95 | $25.02 | $24.64 | 1,296,920 |
2020-10-19 | $25.41 | $25.94 | $24.96 | $25.03 | $24.65 | 2,692,414 |
2020-10-16 | $25.19 | $25.46 | $24.97 | $25.21 | $24.82 | 1,846,510 |
2020-10-15 | $24.57 | $25.24 | $24.50 | $25.24 | $24.85 | 1,647,678 |
2020-10-14 | $25.06 | $25.37 | $25.05 | $25.20 | $24.81 | 1,823,384 |
2020-10-13 | $25.04 | $25.04 | $24.66 | $24.90 | $24.52 | 1,240,005 |
2020-10-12 | $25.36 | $25.50 | $25.16 | $25.26 | $24.87 | 940,726 |
2020-10-09 | $25.63 | $25.72 | $24.95 | $25.36 | $24.97 | 1,538,812 |
2020-10-08 | $25.00 | $25.28 | $24.91 | $25.23 | $24.84 | 1,242,491 |
2020-10-07 | $24.37 | $24.89 | $24.36 | $24.77 | $24.39 | 1,485,547 |
2020-10-06 | $24.77 | $24.99 | $23.96 | $23.97 | $23.60 | 2,507,145 |
2020-10-05 | $24.20 | $24.77 | $24.20 | $24.62 | $24.24 | 1,768,713 |
2020-10-02 | $23.04 | $24.12 | $22.95 | $24.01 | $23.64 | 2,091,203 |
2020-10-01 | $23.33 | $23.61 | $23.10 | $23.50 | $23.14 | 2,152,666 |
2020-09-30 | $23.35 | $23.76 | $23.09 | $23.24 | $22.88 | 1,259,577 |
2020-09-29 | $23.84 | $23.95 | $23.10 | $23.33 | $22.97 | 1,706,259 |
2020-09-28 | $23.55 | $24.10 | $23.38 | $23.80 | $23.43 | 2,660,383 |
2020-09-25 | $22.74 | $23.16 | $22.52 | $23.03 | $22.68 | 1,197,809 |
2020-09-24 | $22.61 | $23.42 | $22.36 | $22.95 | $22.60 | 2,647,733 |
2020-09-23 | $23.48 | $23.90 | $22.74 | $22.78 | $22.43 | 2,724,428 |
2020-09-22 | $23.78 | $23.94 | $23.35 | $23.62 | $23.26 | 1,818,622 |
2020-09-21 | $24.90 | $24.90 | $23.49 | $23.71 | $23.35 | 3,424,341 |
2020-09-18 | $25.64 | $26.32 | $25.58 | $25.62 | $25.15 | 3,221,923 |
2020-09-17 | $24.75 | $25.70 | $24.46 | $25.51 | $25.04 | 1,478,728 |
2020-09-16 | $25.11 | $25.43 | $24.74 | $25.12 | $24.66 | 1,438,193 |
2020-09-15 | $25.00 | $25.10 | $24.62 | $24.86 | $24.40 | 2,189,350 |
2020-09-14 | $24.26 | $24.81 | $24.20 | $24.75 | $24.29 | 1,292,726 |
2020-09-11 | $24.07 | $24.34 | $23.88 | $23.96 | $23.52 | 1,304,915 |
2020-09-10 | $24.53 | $24.58 | $23.89 | $23.92 | $23.48 | 1,472,987 |
2020-09-09 | $24.43 | $24.61 | $23.98 | $24.32 | $23.87 | 1,846,842 |
2020-09-08 | $24.44 | $24.67 | $23.93 | $24.13 | $23.69 | 2,521,362 |
2020-09-04 | $24.88 | $25.11 | $24.18 | $24.83 | $24.37 | 2,482,347 |
2020-09-03 | $24.86 | $25.30 | $24.28 | $24.62 | $24.17 | 2,602,671 |
2020-09-02 | $25.04 | $25.15 | $24.54 | $25.10 | $24.64 | 1,502,804 |
2020-09-01 | $24.97 | $25.09 | $24.56 | $25.05 | $24.59 | 1,539,615 |
2020-08-31 | $25.25 | $25.26 | $24.79 | $24.81 | $24.35 | 1,329,399 |
2020-08-28 | $24.79 | $25.13 | $24.77 | $25.06 | $24.60 | 1,736,952 |
2020-08-27 | $24.89 | $24.89 | $24.23 | $24.57 | $24.12 | 2,807,225 |
2020-08-26 | $24.54 | $24.81 | $24.42 | $24.62 | $24.17 | 2,409,176 |
2020-08-25 | $24.59 | $24.79 | $24.10 | $24.55 | $24.10 | 2,593,210 |
2020-08-24 | $24.34 | $24.61 | $24.20 | $24.60 | $24.15 | 2,394,490 |
2020-08-21 | $24.50 | $24.60 | $23.98 | $24.16 | $23.71 | 3,017,824 |
2020-08-20 | $24.44 | $24.96 | $24.28 | $24.77 | $24.31 | 1,798,909 |
2020-08-19 | $25.04 | $25.31 | $24.69 | $24.72 | $24.26 | 2,169,569 |
2020-08-18 | $25.47 | $25.52 | $24.96 | $25.06 | $24.60 | 1,191,073 |
2020-08-17 | $25.17 | $25.36 | $24.99 | $25.18 | $24.72 | 1,349,408 |
2020-08-14 | $24.60 | $24.90 | $24.37 | $24.78 | $24.32 | 1,273,899 |
2020-08-13 | $24.67 | $24.80 | $24.39 | $24.67 | $24.22 | 1,649,636 |
2020-08-12 | $25.24 | $25.29 | $24.67 | $24.77 | $24.31 | 1,391,826 |
2020-08-11 | $25.27 | $25.50 | $24.70 | $24.79 | $24.33 | 3,993,161 |
2020-08-10 | $24.59 | $25.56 | $24.57 | $25.32 | $24.85 | 3,662,129 |
2020-08-07 | $24.30 | $24.39 | $23.70 | $24.39 | $23.94 | 2,204,958 |
2020-08-06 | $24.69 | $24.69 | $24.26 | $24.55 | $24.10 | 2,321,274 |
2020-08-05 | $24.16 | $24.87 | $24.16 | $24.52 | $24.07 | 2,284,876 |
2020-08-04 | $23.28 | $23.81 | $23.00 | $23.75 | $23.31 | 1,559,809 |
2020-08-03 | $23.05 | $23.40 | $22.75 | $23.35 | $22.92 | 2,078,046 |
2020-07-31 | $23.12 | $23.12 | $22.45 | $22.91 | $22.49 | 4,370,748 |
2020-07-30 | $23.09 | $23.16 | $22.66 | $23.12 | $22.69 | 2,095,053 |
2020-07-29 | $23.36 | $23.79 | $23.19 | $23.60 | $23.16 | 2,946,786 |
2020-07-28 | $23.47 | $23.61 | $23.20 | $23.22 | $22.79 | 3,172,509 |
2020-07-27 | $23.30 | $23.70 | $23.20 | $23.69 | $23.25 | 2,321,899 |
2020-07-24 | $22.95 | $23.16 | $22.73 | $23.02 | $22.60 | 1,680,692 |
2020-07-23 | $23.20 | $23.37 | $22.76 | $23.04 | $22.62 | 2,345,047 |
2020-07-22 | $22.91 | $23.28 | $22.77 | $23.24 | $22.81 | 1,691,794 |
2020-07-21 | $22.72 | $23.12 | $22.72 | $22.94 | $22.52 | 2,566,011 |
2020-07-20 | $22.36 | $22.51 | $22.26 | $22.40 | $21.99 | 935,446 |
2020-07-17 | $22.47 | $22.76 | $22.33 | $22.41 | $22.00 | 1,705,242 |
2020-07-16 | $22.49 | $22.67 | $22.21 | $22.39 | $21.98 | 1,938,196 |
2020-07-15 | $22.50 | $22.69 | $21.98 | $22.59 | $22.17 | 2,876,466 |
2020-07-14 | $21.07 | $22.05 | $20.99 | $22.04 | $21.63 | 2,691,694 |
2020-07-13 | $21.71 | $21.95 | $21.15 | $21.19 | $20.80 | 2,719,086 |
2020-07-10 | $20.52 | $21.38 | $20.52 | $21.37 | $20.98 | 2,049,400 |
2020-07-09 | $20.97 | $21.02 | $20.21 | $20.55 | $20.17 | 2,082,708 |
2020-07-08 | $21.11 | $21.23 | $20.52 | $20.87 | $20.49 | 2,011,165 |
2020-07-07 | $21.02 | $21.27 | $20.87 | $20.95 | $20.56 | 2,182,440 |
2020-07-06 | $21.38 | $21.43 | $20.80 | $21.23 | $20.84 | 2,220,054 |
2020-07-02 | $21.11 | $21.50 | $20.71 | $20.77 | $20.39 | 1,953,508 |
2020-07-01 | $21.26 | $21.26 | $20.38 | $20.73 | $20.35 | 2,178,200 |
2020-06-30 | $20.83 | $21.29 | $20.68 | $21.19 | $20.80 | 1,954,721 |
2020-06-29 | $20.48 | $20.97 | $20.44 | $20.87 | $20.49 | 1,440,821 |
2020-06-26 | $20.69 | $20.69 | $20.03 | $20.18 | $19.81 | 2,168,871 |
2020-06-25 | $20.36 | $20.88 | $20.10 | $20.85 | $20.47 | 2,168,231 |
2020-06-24 | $21.04 | $21.06 | $20.27 | $20.45 | $20.07 | 2,199,577 |
2020-06-23 | $21.60 | $21.77 | $21.26 | $21.32 | $20.93 | 1,844,470 |
2020-06-22 | $21.02 | $21.30 | $20.84 | $21.21 | $20.82 | 2,724,330 |
2020-06-19 | $21.44 | $21.47 | $20.77 | $20.95 | $20.47 | 2,079,237 |
2020-06-18 | $21.23 | $21.52 | $21.00 | $21.07 | $20.59 | 2,501,650 |
2020-06-17 | $22.09 | $22.16 | $21.49 | $21.59 | $21.10 | 2,535,048 |
2020-06-16 | $22.53 | $22.63 | $21.76 | $22.14 | $21.64 | 3,576,129 |
2020-06-15 | $20.56 | $21.74 | $20.23 | $21.58 | $21.09 | 3,976,206 |
2020-06-12 | $21.55 | $21.75 | $20.82 | $21.32 | $20.83 | 3,049,027 |
2020-06-11 | $22.13 | $22.29 | $20.52 | $20.64 | $20.17 | 4,509,431 |
2020-06-10 | $23.53 | $23.54 | $22.63 | $23.19 | $22.66 | 3,640,258 |
2020-06-09 | $23.52 | $23.54 | $23.12 | $23.41 | $22.88 | 2,539,159 |
2020-06-08 | $23.45 | $23.87 | $23.27 | $23.82 | $23.28 | 3,235,362 |
2020-06-05 | $22.68 | $23.10 | $22.67 | $22.99 | $22.47 | 4,037,461 |
2020-06-04 | $21.67 | $22.17 | $21.48 | $22.13 | $21.63 | 2,453,784 |
2020-06-03 | $21.30 | $21.93 | $21.30 | $21.70 | $21.21 | 2,279,613 |
2020-06-02 | $21.50 | $21.66 | $21.20 | $21.24 | $20.76 | 2,086,871 |
2020-06-01 | $21.01 | $21.49 | $20.93 | $21.34 | $20.85 | 1,952,832 |
2020-05-29 | $21.02 | $21.05 | $20.65 | $20.84 | $20.37 | 2,005,867 |
2020-05-28 | $21.62 | $21.71 | $20.81 | $20.96 | $20.48 | 2,799,729 |
2020-05-27 | $20.74 | $21.33 | $20.41 | $21.30 | $20.81 | 3,355,813 |
2020-05-26 | $20.64 | $20.83 | $20.38 | $20.53 | $20.06 | 2,588,224 |
2020-05-22 | $20.31 | $20.43 | $19.93 | $20.17 | $19.71 | 2,715,615 |
2020-05-21 | $20.65 | $20.65 | $20.14 | $20.36 | $19.90 | 3,861,252 |
2020-05-20 | $20.52 | $20.94 | $20.52 | $20.66 | $20.19 | 3,355,434 |
2020-05-19 | $20.20 | $20.77 | $20.10 | $20.30 | $19.84 | 4,427,012 |
2020-05-18 | $19.75 | $20.33 | $19.75 | $20.17 | $19.71 | 3,499,444 |
2020-05-15 | $18.63 | $19.07 | $18.38 | $18.96 | $18.53 | 2,869,557 |
2020-05-14 | $17.78 | $18.43 | $17.50 | $18.41 | $17.99 | 3,110,324 |
2020-05-13 | $18.80 | $18.80 | $17.76 | $18.11 | $17.70 | 3,952,957 |
2020-05-12 | $19.81 | $19.85 | $18.76 | $18.77 | $18.34 | 2,652,077 |
2020-05-11 | $19.95 | $19.97 | $19.24 | $19.66 | $19.21 | 2,861,091 |
2020-05-08 | $19.47 | $20.26 | $19.47 | $20.24 | $19.78 | 2,364,338 |
2020-05-07 | $19.02 | $19.41 | $18.93 | $19.09 | $18.66 | 2,141,983 |
2020-05-06 | $19.26 | $19.42 | $18.68 | $18.74 | $18.31 | 2,184,421 |
2020-05-05 | $19.56 | $19.87 | $19.07 | $19.16 | $18.72 | 2,424,461 |
2020-05-04 | $18.77 | $19.42 | $18.59 | $19.26 | $18.82 | 1,981,485 |
2020-05-01 | $18.81 | $19.21 | $18.68 | $18.90 | $18.47 | 1,995,964 |
2020-04-30 | $19.99 | $19.99 | $19.26 | $19.33 | $18.89 | 3,214,639 |
2020-04-29 | $19.28 | $20.40 | $19.28 | $20.23 | $19.77 | 3,952,634 |
2020-04-28 | $18.91 | $19.19 | $18.39 | $18.94 | $18.51 | 2,591,571 |
2020-04-27 | $18.09 | $18.76 | $17.76 | $18.56 | $18.14 | 1,931,285 |
2020-04-24 | $18.25 | $18.49 | $17.72 | $17.99 | $17.58 | 2,328,619 |
2020-04-23 | $18.10 | $18.86 | $17.95 | $17.99 | $17.58 | 3,589,762 |
2020-04-22 | $17.99 | $18.14 | $17.78 | $17.85 | $17.44 | 2,671,976 |
2020-04-21 | $17.25 | $17.63 | $17.03 | $17.45 | $17.05 | 2,696,078 |
2020-04-20 | $17.60 | $18.18 | $17.40 | $17.84 | $17.43 | 2,735,319 |
2020-04-17 | $17.85 | $18.33 | $17.73 | $17.95 | $17.54 | 1,919,983 |
2020-04-16 | $17.78 | $17.81 | $17.15 | $17.61 | $17.21 | 1,676,776 |
2020-04-15 | $18.00 | $18.00 | $17.22 | $17.66 | $17.26 | 2,716,893 |
2020-04-14 | $18.96 | $19.49 | $18.47 | $18.75 | $18.32 | 3,238,345 |
2020-04-13 | $18.74 | $18.77 | $18.10 | $18.55 | $18.13 | 2,576,555 |
2020-04-09 | $17.95 | $18.80 | $17.95 | $18.58 | $18.16 | 3,206,121 |
2020-04-08 | $17.15 | $17.60 | $16.96 | $17.40 | $17.00 | 1,516,545 |
2020-04-07 | $17.60 | $17.79 | $16.77 | $16.89 | $16.51 | 2,974,124 |
2020-04-06 | $16.36 | $17.05 | $16.36 | $16.86 | $16.48 | 2,348,504 |
2020-04-03 | $16.14 | $16.39 | $15.50 | $15.69 | $15.33 | 1,388,023 |
2020-04-02 | $15.94 | $16.72 | $15.68 | $16.12 | $15.75 | 2,354,719 |
2020-04-01 | $15.65 | $16.35 | $15.46 | $15.81 | $15.45 | 1,886,685 |
2020-03-31 | $15.94 | $16.77 | $15.76 | $16.13 | $15.76 | 2,262,056 |
2020-03-30 | $15.85 | $16.01 | $15.41 | $15.91 | $15.55 | 1,577,579 |
2020-03-27 | $16.06 | $16.18 | $15.58 | $15.67 | $15.31 | 1,632,608 |
2020-03-26 | $16.47 | $16.92 | $16.01 | $16.54 | $16.16 | 2,306,104 |
2020-03-25 | $16.34 | $16.94 | $15.51 | $16.24 | $15.87 | 2,799,114 |
2020-03-24 | $15.45 | $16.18 | $15.27 | $16.13 | $15.76 | 3,684,032 |
2020-03-23 | $14.60 | $14.98 | $14.04 | $14.31 | $13.98 | 4,637,294 |
2020-03-20 | $15.70 | $15.70 | $14.30 | $14.54 | $14.13 | 3,886,856 |
2020-03-19 | $14.41 | $15.98 | $13.86 | $15.22 | $14.79 | 3,289,444 |
2020-03-18 | $16.15 | $16.40 | $14.15 | $14.57 | $14.16 | 2,452,235 |
2020-03-17 | $15.87 | $17.44 | $15.65 | $17.11 | $16.63 | 2,768,824 |
2020-03-16 | $14.69 | $16.14 | $14.24 | $15.60 | $15.16 | 2,376,986 |
2020-03-13 | $16.76 | $16.87 | $15.77 | $16.81 | $16.34 | 2,447,666 |
2020-03-12 | $16.13 | $16.99 | $15.50 | $15.78 | $15.33 | 2,339,556 |
2020-03-11 | $18.67 | $18.84 | $17.47 | $17.82 | $17.32 | 4,031,884 |
2020-03-10 | $19.34 | $19.54 | $18.16 | $19.29 | $18.75 | 3,032,889 |
2020-03-09 | $19.56 | $20.18 | $18.53 | $18.56 | $18.04 | 4,543,885 |
2020-03-06 | $21.47 | $21.77 | $20.92 | $21.32 | $20.72 | 2,883,468 |
2020-03-05 | $22.54 | $22.67 | $21.84 | $22.08 | $21.46 | 2,525,982 |
2020-03-04 | $22.83 | $22.97 | $22.28 | $22.94 | $22.29 | 2,486,325 |
2020-03-03 | $22.88 | $23.37 | $21.92 | $22.40 | $21.77 | 3,792,802 |
2020-03-02 | $22.43 | $22.73 | $21.87 | $22.71 | $22.07 | 2,887,974 |
2020-02-28 | $21.54 | $22.50 | $21.35 | $22.13 | $21.50 | 4,582,174 |
2020-02-27 | $23.14 | $23.38 | $22.49 | $22.56 | $21.92 | 3,054,966 |
2020-02-26 | $24.05 | $24.19 | $23.56 | $23.58 | $22.91 | 1,785,714 |
2020-02-25 | $24.88 | $24.96 | $23.90 | $23.98 | $23.30 | 3,668,506 |
2020-02-24 | $25.12 | $25.14 | $24.75 | $24.88 | $24.18 | 1,953,197 |
2020-02-21 | $25.78 | $25.78 | $25.37 | $25.65 | $24.93 | 1,225,340 |
2020-02-20 | $26.04 | $26.24 | $25.72 | $25.79 | $25.06 | 1,147,276 |
2020-02-19 | $25.99 | $26.27 | $25.99 | $26.16 | $25.42 | 1,492,454 |
2020-02-18 | $25.55 | $25.92 | $25.55 | $25.86 | $25.13 | 1,348,778 |
2020-02-14 | $26.07 | $26.12 | $25.54 | $25.63 | $24.91 | 1,810,816 |
2020-02-13 | $25.99 | $26.17 | $25.91 | $26.03 | $25.29 | 904,892 |
2020-02-12 | $26.60 | $26.76 | $26.04 | $26.06 | $25.32 | 1,705,096 |
2020-02-11 | $26.21 | $26.73 | $26.16 | $26.32 | $25.58 | 2,632,334 |
2020-02-10 | $25.99 | $26.16 | $25.75 | $26.02 | $25.29 | 1,430,021 |
2020-02-07 | $26.50 | $26.50 | $26.00 | $26.06 | $25.32 | 3,194,508 |
2020-02-06 | $26.95 | $27.00 | $26.52 | $26.69 | $25.94 | 1,966,709 |
2020-02-05 | $25.92 | $26.89 | $25.92 | $26.75 | $25.99 | 3,893,422 |
2020-02-04 | $25.49 | $25.81 | $25.37 | $25.69 | $24.96 | 1,826,556 |
2020-02-03 | $24.94 | $25.25 | $24.86 | $25.10 | $24.39 | 1,885,327 |
2020-01-31 | $25.25 | $25.27 | $24.83 | $24.89 | $24.19 | 2,078,028 |
2020-01-30 | $25.17 | $25.39 | $25.03 | $25.39 | $24.67 | 1,878,085 |
2020-01-29 | $25.20 | $25.43 | $25.02 | $25.31 | $24.60 | 1,926,446 |
2020-01-28 | $25.74 | $25.78 | $25.08 | $25.12 | $24.41 | 10,017,301 |
2020-01-27 | $25.59 | $25.65 | $25.36 | $25.49 | $24.77 | 2,610,060 |
2020-01-24 | $26.45 | $26.45 | $25.67 | $26.00 | $25.27 | 2,892,231 |
2020-01-23 | $26.30 | $26.40 | $25.87 | $26.38 | $25.63 | 3,122,219 |
2020-01-22 | $26.62 | $26.75 | $26.40 | $26.57 | $25.82 | 2,647,384 |
2020-01-21 | $27.26 | $27.26 | $26.46 | $26.68 | $25.93 | 3,745,003 |
2020-01-17 | $28.04 | $28.12 | $27.39 | $27.46 | $26.68 | 3,436,312 |
2020-01-16 | $28.06 | $28.17 | $27.88 | $27.92 | $27.13 | 2,446,580 |
2020-01-15 | $28.14 | $28.17 | $27.87 | $28.02 | $27.23 | 2,685,453 |
2020-01-14 | $27.79 | $28.32 | $27.66 | $28.10 | $27.31 | 2,441,098 |
2020-01-13 | $27.60 | $28.03 | $27.42 | $27.80 | $27.01 | 2,599,824 |
2020-01-10 | $27.85 | $27.95 | $27.50 | $27.56 | $26.78 | 2,429,452 |
2020-01-09 | $28.24 | $28.24 | $27.71 | $27.82 | $27.03 | 4,257,910 |
2020-01-08 | $28.87 | $28.88 | $28.25 | $28.29 | $27.49 | 2,787,184 |
2020-01-07 | $28.63 | $28.98 | $28.54 | $28.77 | $27.96 | 1,860,779 |
2020-01-06 | $28.95 | $29.00 | $28.53 | $28.63 | $27.82 | 2,500,726 |
2020-01-03 | $29.19 | $29.19 | $28.84 | $28.90 | $28.08 | 1,907,150 |
2020-01-02 | $29.49 | $29.63 | $29.03 | $29.16 | $28.34 | 2,590,369 |
2019-12-31 | $29.29 | $29.44 | $29.15 | $29.29 | $28.46 | 1,956,837 |
2019-12-30 | $29.30 | $29.50 | $29.15 | $29.16 | $28.34 | 2,863,776 |
2019-12-27 | $29.37 | $29.45 | $29.11 | $29.18 | $28.36 | 1,947,094 |
2019-12-26 | $29.35 | $29.54 | $29.10 | $29.29 | $28.46 | 1,455,855 |
2019-12-24 | $28.99 | $29.33 | $28.92 | $29.15 | $28.33 | 1,430,830 |
2019-12-23 | $28.60 | $28.90 | $28.52 | $28.86 | $28.04 | 2,478,888 |
2019-12-20 | $28.80 | $28.88 | $28.39 | $28.50 | $27.69 | 3,238,892 |
2019-12-19 | $29.32 | $29.44 | $28.94 | $28.96 | $28.02 | 3,204,593 |
2019-12-18 | $29.09 | $29.33 | $28.96 | $29.29 | $28.34 | 1,923,201 |
2019-12-17 | $29.14 | $29.19 | $28.85 | $29.09 | $28.15 | 1,815,775 |
2019-12-16 | $29.44 | $29.51 | $28.99 | $28.99 | $28.05 | 2,997,026 |
2019-12-13 | $29.52 | $29.80 | $29.08 | $29.21 | $28.26 | 2,943,906 |
2019-12-12 | $29.23 | $29.61 | $29.08 | $29.52 | $28.56 | 5,234,004 |
2019-12-11 | $29.08 | $29.39 | $29.06 | $29.22 | $28.27 | 2,472,330 |
2019-12-10 | $28.81 | $29.16 | $28.81 | $28.95 | $28.01 | 1,752,459 |
2019-12-09 | $28.71 | $29.18 | $28.71 | $28.87 | $27.93 | 4,061,100 |
2019-12-06 | $28.50 | $28.87 | $28.50 | $28.60 | $27.67 | 2,357,298 |
2019-12-05 | $28.18 | $28.42 | $28.08 | $28.37 | $27.45 | 1,108,965 |
2019-12-04 | $27.86 | $28.42 | $27.86 | $28.13 | $27.22 | 1,676,268 |
2019-12-03 | $27.64 | $27.82 | $27.28 | $27.81 | $26.91 | 1,454,889 |
2019-12-02 | $27.75 | $28.08 | $27.72 | $27.83 | $26.93 | 1,898,142 |
2019-11-29 | $27.72 | $27.81 | $27.40 | $27.66 | $26.76 | 862,132 |
2019-11-27 | $27.65 | $27.78 | $27.35 | $27.77 | $26.87 | 1,951,830 |
2019-11-26 | $27.52 | $27.77 | $27.46 | $27.66 | $26.76 | 1,886,135 |
2019-11-25 | $27.22 | $27.78 | $27.06 | $27.53 | $26.64 | 2,179,826 |
2019-11-22 | $26.97 | $27.28 | $26.93 | $27.12 | $26.24 | 1,584,480 |
2019-11-21 | $26.94 | $27.07 | $26.64 | $26.77 | $25.90 | 1,666,820 |
2019-11-20 | $26.91 | $27.28 | $26.78 | $26.95 | $26.08 | 1,421,996 |
2019-11-19 | $27.25 | $27.39 | $26.98 | $27.06 | $26.18 | 1,394,413 |
2019-11-18 | $26.85 | $27.17 | $26.66 | $27.17 | $26.29 | 2,995,944 |
2019-11-15 | $26.95 | $27.18 | $26.81 | $26.93 | $26.06 | 3,748,064 |
2019-11-14 | $26.92 | $27.11 | $26.77 | $26.80 | $25.93 | 2,307,023 |
2019-11-13 | $27.19 | $27.26 | $26.94 | $26.99 | $26.11 | 2,245,123 |
2019-11-12 | $27.50 | $27.62 | $27.23 | $27.35 | $26.46 | 1,747,271 |
2019-11-11 | $27.39 | $27.59 | $27.17 | $27.50 | $26.61 | 1,494,737 |
2019-11-08 | $27.19 | $27.81 | $27.10 | $27.64 | $26.74 | 1,552,675 |
2019-11-07 | $27.40 | $27.61 | $27.26 | $27.47 | $26.58 | 1,258,297 |
2019-11-06 | $27.38 | $27.44 | $27.14 | $27.24 | $26.36 | 1,325,969 |
2019-11-05 | $27.47 | $27.77 | $27.34 | $27.47 | $26.58 | 2,173,112 |
2019-11-04 | $27.41 | $27.55 | $27.18 | $27.42 | $26.53 | 2,066,142 |
2019-11-01 | $26.55 | $27.29 | $26.55 | $27.13 | $26.25 | 3,172,994 |
2019-10-31 | $26.51 | $26.63 | $26.02 | $26.31 | $25.46 | 2,819,788 |
2019-10-30 | $26.97 | $26.97 | $26.47 | $26.74 | $25.87 | 2,754,124 |
2019-10-29 | $27.00 | $27.28 | $26.78 | $27.15 | $26.27 | 2,257,936 |
2019-10-28 | $26.76 | $27.36 | $26.76 | $27.22 | $26.34 | 1,795,236 |
2019-10-25 | $26.59 | $27.09 | $26.53 | $26.77 | $25.90 | 3,226,841 |
2019-10-24 | $26.36 | $26.68 | $26.11 | $26.45 | $25.59 | 2,653,938 |
2019-10-23 | $26.30 | $26.53 | $26.03 | $26.36 | $25.50 | 1,638,542 |
2019-10-22 | $25.79 | $26.31 | $25.69 | $26.24 | $25.39 | 1,724,699 |
2019-10-21 | $26.19 | $26.47 | $25.80 | $25.82 | $24.98 | 1,877,633 |
2019-10-18 | $25.87 | $26.13 | $25.70 | $25.88 | $25.04 | 1,010,326 |
2019-10-17 | $25.84 | $26.09 | $25.64 | $25.87 | $25.03 | 1,571,595 |
2019-10-16 | $25.63 | $26.02 | $25.47 | $25.61 | $24.78 | 2,423,367 |
2019-10-15 | $25.77 | $26.18 | $25.56 | $25.78 | $24.94 | 1,645,062 |
2019-10-14 | $25.99 | $26.06 | $25.50 | $25.84 | $25.00 | 1,872,336 |
2019-10-11 | $25.94 | $26.36 | $25.79 | $26.14 | $25.29 | 3,573,630 |
2019-10-10 | $25.19 | $25.59 | $25.12 | $25.50 | $24.67 | 3,215,491 |
2019-10-09 | $25.25 | $25.29 | $24.76 | $25.02 | $24.21 | 1,747,878 |
2019-10-08 | $25.09 | $25.24 | $24.87 | $25.09 | $24.28 | 1,555,826 |
2019-10-07 | $25.22 | $25.60 | $25.15 | $25.23 | $24.41 | 1,306,705 |
2019-10-04 | $25.08 | $25.38 | $24.92 | $25.37 | $24.55 | 1,464,474 |
2019-10-03 | $24.95 | $25.21 | $24.72 | $25.06 | $24.25 | 1,766,364 |
2019-10-02 | $25.04 | $25.10 | $24.72 | $24.93 | $24.12 | 1,774,329 |
2019-10-01 | $25.56 | $26.12 | $25.15 | $25.21 | $24.39 | 1,788,374 |
2019-09-30 | $25.53 | $25.61 | $25.27 | $25.45 | $24.62 | 1,912,198 |
2019-09-27 | $25.74 | $25.96 | $25.56 | $25.70 | $24.87 | 1,638,507 |
2019-09-26 | $26.28 | $26.28 | $25.53 | $25.78 | $24.94 | 1,801,421 |
2019-09-25 | $25.86 | $26.42 | $25.83 | $26.32 | $25.47 | 1,604,944 |
2019-09-24 | $26.83 | $26.83 | $25.94 | $26.08 | $25.23 | 2,241,888 |
2019-09-23 | $26.15 | $27.00 | $26.09 | $26.75 | $25.88 | 1,717,741 |
2019-09-20 | $26.77 | $26.84 | $26.34 | $26.55 | $25.69 | 2,571,799 |
2019-09-19 | $26.75 | $27.20 | $26.70 | $26.88 | $25.91 | 2,014,370 |
2019-09-18 | $27.51 | $27.60 | $26.63 | $27.06 | $26.09 | 2,789,409 |
2019-09-17 | $27.60 | $27.80 | $27.27 | $27.69 | $26.70 | 1,798,451 |
2019-09-16 | $27.49 | $28.04 | $27.44 | $27.84 | $26.84 | 2,256,676 |
2019-09-13 | $28.00 | $28.21 | $27.57 | $27.57 | $26.58 | 1,990,274 |
2019-09-12 | $27.90 | $27.99 | $27.42 | $27.65 | $26.66 | 3,072,554 |
2019-09-11 | $27.11 | $27.86 | $26.78 | $27.81 | $26.81 | 4,276,786 |
2019-09-10 | $26.16 | $27.02 | $26.10 | $26.99 | $26.02 | 3,218,391 |
2019-09-09 | $25.55 | $26.22 | $25.55 | $26.10 | $25.16 | 2,855,535 |
2019-09-06 | $25.85 | $25.93 | $25.43 | $25.45 | $24.54 | 1,509,522 |
2019-09-05 | $25.91 | $26.27 | $25.77 | $25.85 | $24.92 | 2,610,394 |
2019-09-04 | $25.47 | $25.79 | $25.47 | $25.72 | $24.80 | 1,924,289 |
2019-09-03 | $25.29 | $25.36 | $25.00 | $25.19 | $24.29 | 1,484,672 |
2019-08-30 | $25.57 | $25.72 | $25.32 | $25.46 | $24.55 | 1,993,578 |
2019-08-29 | $25.45 | $25.73 | $25.31 | $25.38 | $24.47 | 1,087,104 |
2019-08-28 | $24.76 | $25.39 | $24.69 | $25.14 | $24.24 | 2,886,808 |
2019-08-27 | $25.06 | $25.08 | $24.72 | $24.72 | $23.83 | 1,290,624 |
2019-08-26 | $24.97 | $25.00 | $24.63 | $24.83 | $23.94 | 1,123,814 |
2019-08-23 | $25.10 | $25.32 | $24.63 | $24.70 | $23.81 | 2,599,018 |
2019-08-22 | $25.73 | $25.73 | $25.24 | $25.26 | $24.35 | 1,253,315 |
2019-08-21 | $25.71 | $25.80 | $25.50 | $25.60 | $24.68 | 874,985 |
2019-08-20 | $25.40 | $25.67 | $25.35 | $25.56 | $24.64 | 1,394,646 |
2019-08-19 | $25.15 | $25.71 | $25.15 | $25.53 | $24.61 | 2,154,488 |
2019-08-16 | $24.65 | $25.18 | $24.51 | $24.98 | $24.08 | 2,150,722 |
2019-08-15 | $24.98 | $24.98 | $24.26 | $24.59 | $23.71 | 2,432,531 |
2019-08-14 | $25.42 | $25.46 | $24.87 | $24.89 | $24.00 | 5,537,952 |
2019-08-13 | $25.52 | $26.31 | $25.46 | $25.88 | $24.95 | 4,074,502 |
2019-08-12 | $25.94 | $25.94 | $25.41 | $25.55 | $24.63 | 2,129,406 |
2019-08-09 | $26.55 | $26.57 | $25.94 | $25.96 | $25.03 | 2,226,462 |
2019-08-08 | $26.15 | $26.87 | $26.09 | $26.77 | $25.81 | 1,440,029 |
2019-08-07 | $26.15 | $26.30 | $25.80 | $26.04 | $25.10 | 3,187,417 |
2019-08-06 | $26.51 | $26.59 | $25.96 | $26.37 | $25.42 | 1,536,135 |
2019-08-05 | $26.31 | $26.60 | $26.15 | $26.39 | $25.44 | 1,987,157 |
2019-08-02 | $27.02 | $27.02 | $26.43 | $26.74 | $25.78 | 3,422,512 |
2019-08-01 | $27.71 | $27.86 | $26.94 | $27.20 | $26.22 | 4,366,296 |
2019-07-31 | $28.95 | $29.00 | $27.75 | $27.97 | $26.97 | 2,956,553 |
2019-07-30 | $28.36 | $29.00 | $28.17 | $28.95 | $27.91 | 1,550,201 |
2019-07-29 | $28.62 | $28.69 | $28.29 | $28.57 | $27.54 | 1,386,007 |
2019-07-26 | $28.41 | $28.64 | $28.23 | $28.63 | $27.60 | 1,461,645 |
2019-07-25 | $29.03 | $29.06 | $28.24 | $28.39 | $27.37 | 3,450,798 |
2019-07-24 | $28.55 | $29.10 | $28.50 | $29.06 | $28.02 | 2,159,085 |
2019-07-23 | $28.71 | $28.94 | $28.52 | $28.71 | $27.68 | 2,297,704 |
2019-07-22 | $28.60 | $28.83 | $28.40 | $28.56 | $27.53 | 2,563,852 |
2019-07-19 | $28.34 | $28.76 | $28.31 | $28.52 | $27.50 | 2,396,775 |
2019-07-18 | $28.10 | $28.39 | $27.90 | $28.27 | $27.25 | 1,566,832 |
2019-07-17 | $28.10 | $28.20 | $27.72 | $28.13 | $27.12 | 1,249,258 |
2019-07-16 | $27.73 | $28.53 | $27.63 | $28.08 | $27.07 | 2,653,261 |
2019-07-15 | $27.94 | $28.00 | $27.52 | $27.78 | $26.78 | 710,441 |
2019-07-12 | $27.40 | $27.79 | $27.35 | $27.73 | $26.73 | 1,538,588 |
2019-07-11 | $27.40 | $27.40 | $27.02 | $27.26 | $26.28 | 843,451 |
2019-07-10 | $27.50 | $27.72 | $27.22 | $27.38 | $26.40 | 1,676,619 |
2019-07-09 | $27.21 | $27.29 | $26.77 | $27.26 | $26.28 | 3,186,200 |
2019-07-08 | $28.00 | $28.08 | $27.37 | $27.47 | $26.48 | 1,333,528 |
2019-07-05 | $27.48 | $28.05 | $27.30 | $27.99 | $26.98 | 1,478,470 |
2019-07-03 | $28.06 | $28.14 | $27.73 | $27.90 | $26.90 | 1,066,040 |
2019-07-02 | $28.29 | $28.29 | $27.86 | $27.99 | $26.98 | 1,742,307 |
2019-07-01 | $28.55 | $28.55 | $28.07 | $28.19 | $27.18 | 2,040,589 |
2019-06-28 | $27.95 | $28.40 | $27.90 | $28.38 | $27.36 | 1,762,826 |
2019-06-27 | $27.94 | $27.98 | $27.70 | $27.89 | $26.89 | 3,086,230 |
2019-06-26 | $27.28 | $27.91 | $27.28 | $27.82 | $26.82 | 1,827,605 |
2019-06-25 | $27.42 | $27.55 | $27.06 | $27.29 | $26.31 | 1,404,850 |
2019-06-24 | $27.76 | $27.83 | $27.30 | $27.36 | $26.38 | 2,423,498 |
2019-06-21 | $27.79 | $27.85 | $27.54 | $27.73 | $26.73 | 4,514,918 |
2019-06-20 | $28.42 | $28.51 | $28.02 | $28.04 | $26.70 | 10,650,414 |
2019-06-19 | $27.52 | $27.87 | $27.46 | $27.75 | $26.43 | 6,227,705 |
2019-06-18 | $26.77 | $27.73 | $26.77 | $27.26 | $25.96 | 7,168,989 |
2019-06-17 | $26.20 | $26.65 | $25.98 | $26.48 | $25.22 | 1,394,155 |
2019-06-14 | $26.61 | $26.65 | $26.25 | $26.29 | $25.04 | 1,259,209 |
2019-06-13 | $26.29 | $26.76 | $26.26 | $26.66 | $25.39 | 1,884,277 |
2019-06-12 | $26.32 | $26.57 | $26.11 | $26.17 | $24.92 | 1,348,663 |
2019-06-11 | $26.46 | $26.67 | $26.25 | $26.32 | $25.07 | 2,649,287 |
2019-06-10 | $26.03 | $26.26 | $25.88 | $25.92 | $24.69 | 1,730,105 |
2019-06-07 | $25.91 | $26.04 | $25.57 | $25.90 | $24.67 | 1,733,437 |
2019-06-06 | $25.80 | $25.93 | $25.40 | $25.77 | $24.54 | 1,093,335 |
2019-06-05 | $26.00 | $26.02 | $25.45 | $25.67 | $24.45 | 2,613,285 |
2019-06-04 | $25.27 | $25.93 | $25.25 | $25.86 | $24.63 | 2,774,815 |
2019-06-03 | $24.44 | $25.15 | $24.44 | $25.02 | $23.83 | 2,814,217 |
2019-05-31 | $24.46 | $24.61 | $24.25 | $24.40 | $23.24 | 2,440,508 |
2019-05-30 | $25.11 | $25.26 | $24.61 | $24.73 | $23.55 | 1,667,623 |
2019-05-29 | $24.99 | $25.19 | $24.80 | $25.16 | $23.96 | 1,850,065 |
2019-05-28 | $25.60 | $25.75 | $25.16 | $25.25 | $24.05 | 1,896,429 |
2019-05-24 | $25.86 | $25.92 | $25.39 | $25.55 | $24.33 | 1,380,111 |
2019-05-23 | $25.88 | $25.93 | $25.37 | $25.54 | $24.32 | 2,971,556 |
2019-05-22 | $26.67 | $26.76 | $26.00 | $26.19 | $24.94 | 1,942,595 |
2019-05-21 | $26.50 | $26.94 | $26.35 | $26.77 | $25.50 | 1,870,526 |
2019-05-20 | $26.65 | $26.76 | $26.32 | $26.36 | $25.10 | 1,585,975 |
2019-05-17 | $27.07 | $27.12 | $26.71 | $26.91 | $25.63 | 2,752,604 |
2019-05-16 | $27.50 | $27.62 | $27.25 | $27.34 | $26.04 | 1,517,450 |
2019-05-15 | $27.04 | $27.43 | $26.93 | $27.43 | $26.12 | 1,756,311 |
2019-05-14 | $27.18 | $27.45 | $27.05 | $27.32 | $26.02 | 1,580,669 |
2019-05-13 | $27.60 | $27.61 | $26.74 | $27.05 | $25.76 | 2,986,234 |
2019-05-10 | $28.04 | $28.26 | $27.64 | $28.12 | $26.78 | 1,476,628 |
2019-05-09 | $27.84 | $28.21 | $27.67 | $28.15 | $26.81 | 1,441,778 |
2019-05-08 | $28.37 | $28.63 | $28.12 | $28.16 | $26.82 | 2,840,247 |
2019-05-07 | $28.74 | $28.84 | $28.30 | $28.52 | $27.16 | 1,802,099 |
2019-05-06 | $28.54 | $29.05 | $28.49 | $28.97 | $27.59 | 1,410,350 |
2019-05-03 | $28.44 | $29.28 | $28.40 | $29.21 | $27.82 | 3,015,056 |
2019-05-02 | $28.00 | $28.30 | $27.70 | $28.10 | $26.76 | 2,716,808 |
2019-05-01 | $28.85 | $28.96 | $28.08 | $28.12 | $26.78 | 2,888,613 |
2019-04-30 | $29.06 | $29.06 | $28.70 | $28.83 | $27.46 | 3,082,880 |
2019-04-29 | $29.09 | $29.10 | $28.80 | $29.09 | $27.70 | 873,667 |
2019-04-26 | $28.71 | $29.12 | $28.70 | $29.05 | $27.67 | 1,104,089 |
2019-04-25 | $29.41 | $29.44 | $28.64 | $28.69 | $27.32 | 2,955,163 |
2019-04-24 | $29.48 | $29.51 | $29.28 | $29.35 | $27.95 | 1,454,224 |
2019-04-23 | $29.04 | $29.65 | $29.03 | $29.50 | $28.10 | 1,588,439 |
2019-04-22 | $29.22 | $29.31 | $28.73 | $29.03 | $27.65 | 2,756,143 |
2019-04-18 | $29.80 | $29.80 | $29.22 | $29.31 | $27.91 | 2,625,612 |
2019-04-17 | $30.01 | $30.32 | $29.79 | $29.86 | $28.44 | 1,619,177 |
2019-04-16 | $29.74 | $29.94 | $29.63 | $29.85 | $28.43 | 1,569,380 |
2019-04-15 | $29.79 | $29.90 | $29.44 | $29.72 | $28.30 | 1,440,394 |
2019-04-12 | $30.00 | $30.13 | $29.70 | $29.84 | $28.42 | 1,551,275 |
2019-04-11 | $30.11 | $30.17 | $29.63 | $29.79 | $28.37 | 3,326,728 |
2019-04-10 | $30.24 | $30.33 | $30.02 | $30.28 | $28.84 | 1,124,215 |
2019-04-09 | $30.82 | $30.83 | $30.11 | $30.20 | $28.76 | 2,110,587 |
2019-04-08 | $30.90 | $30.98 | $30.67 | $30.98 | $29.50 | 1,728,134 |
2019-04-05 | $30.66 | $30.95 | $30.60 | $30.89 | $29.42 | 1,896,989 |
2019-04-04 | $30.18 | $30.65 | $30.02 | $30.63 | $29.17 | 2,657,731 |
2019-04-03 | $30.46 | $30.59 | $30.03 | $30.15 | $28.71 | 2,498,285 |
2019-04-02 | $30.24 | $30.27 | $29.80 | $30.04 | $28.61 | 2,514,052 |
2019-04-01 | $30.05 | $30.49 | $30.05 | $30.22 | $28.78 | 2,916,454 |
2019-03-29 | $29.87 | $30.15 | $29.63 | $29.68 | $28.27 | 1,528,658 |
2019-03-28 | $29.54 | $29.62 | $29.23 | $29.56 | $28.15 | 1,302,988 |
2019-03-27 | $29.41 | $29.58 | $29.10 | $29.47 | $28.07 | 2,125,476 |
2019-03-26 | $29.31 | $29.59 | $29.06 | $29.36 | $27.96 | 2,406,139 |
2019-03-25 | $29.11 | $29.49 | $28.89 | $29.13 | $27.74 | 1,125,490 |
2019-03-22 | $30.02 | $30.10 | $29.04 | $29.11 | $27.72 | 3,960,267 |
2019-03-21 | $29.71 | $30.40 | $29.70 | $30.29 | $28.85 | 2,907,790 |
2019-03-20 | $29.80 | $30.01 | $29.07 | $29.75 | $28.33 | 2,697,476 |
2019-03-19 | $30.04 | $30.21 | $29.68 | $29.77 | $28.35 | 2,561,663 |
2019-03-18 | $29.71 | $30.04 | $29.67 | $29.79 | $28.37 | 1,902,193 |
2019-03-15 | $29.43 | $29.81 | $29.37 | $29.58 | $28.17 | 2,268,665 |
2019-03-14 | $29.94 | $29.94 | $29.54 | $29.57 | $28.02 | 1,873,078 |
2019-03-13 | $30.06 | $30.25 | $30.00 | $30.09 | $28.51 | 2,151,699 |
2019-03-12 | $29.55 | $30.04 | $29.55 | $29.86 | $28.29 | 3,601,246 |
2019-03-11 | $28.91 | $29.42 | $28.78 | $29.41 | $27.87 | 1,967,884 |
2019-03-08 | $29.00 | $29.09 | $28.67 | $28.89 | $27.37 | 5,465,284 |
2019-03-07 | $29.79 | $29.85 | $29.25 | $29.29 | $27.75 | 4,783,944 |
2019-03-06 | $30.84 | $30.99 | $29.85 | $29.88 | $28.31 | 5,138,924 |
2019-03-05 | $30.93 | $30.99 | $30.72 | $30.83 | $29.21 | 1,218,833 |
2019-03-04 | $31.08 | $31.16 | $30.51 | $30.95 | $29.33 | 1,707,582 |
2019-03-01 | $31.14 | $31.33 | $30.83 | $31.05 | $29.42 | 2,239,339 |
2019-02-28 | $31.46 | $31.46 | $30.87 | $30.95 | $29.33 | 2,052,572 |
2019-02-27 | $31.69 | $31.83 | $31.35 | $31.49 | $29.84 | 1,297,921 |
2019-02-26 | $31.71 | $31.92 | $31.61 | $31.70 | $30.04 | 3,463,289 |
2019-02-25 | $31.91 | $31.91 | $31.55 | $31.80 | $30.13 | 3,985,542 |
2019-02-22 | $32.00 | $32.35 | $31.75 | $31.79 | $30.12 | 2,212,727 |
2019-02-21 | $31.85 | $31.94 | $31.57 | $31.79 | $30.12 | 1,236,821 |
2019-02-20 | $31.30 | $32.06 | $31.30 | $31.84 | $30.17 | 2,361,854 |
2019-02-19 | $30.55 | $31.21 | $30.55 | $31.10 | $29.47 | 1,533,269 |
2019-02-15 | $30.55 | $30.85 | $30.42 | $30.55 | $28.95 | 1,206,346 |
2019-02-14 | $30.28 | $30.45 | $30.07 | $30.31 | $28.72 | 697,003 |
2019-02-13 | $30.36 | $30.52 | $30.13 | $30.32 | $28.73 | 1,428,742 |
2019-02-12 | $29.86 | $30.27 | $29.82 | $30.12 | $28.54 | 910,291 |
2019-02-11 | $29.68 | $29.85 | $29.56 | $29.78 | $28.22 | 1,076,905 |
2019-02-08 | $29.79 | $30.03 | $29.49 | $29.71 | $28.15 | 2,047,433 |
2019-02-07 | $30.40 | $30.61 | $29.72 | $29.86 | $28.29 | 2,257,069 |
2019-02-06 | $30.74 | $30.80 | $30.46 | $30.58 | $28.98 | 1,242,746 |
2019-02-05 | $30.73 | $30.82 | $30.55 | $30.79 | $29.17 | 1,180,883 |
2019-02-04 | $30.38 | $30.74 | $30.21 | $30.70 | $29.09 | 2,058,342 |
2019-02-01 | $30.66 | $30.76 | $30.27 | $30.51 | $28.91 | 2,415,581 |
2019-01-31 | $30.20 | $30.97 | $30.03 | $30.71 | $29.10 | 3,008,327 |
2019-01-30 | $29.66 | $30.59 | $29.60 | $30.33 | $28.74 | 4,105,087 |
2019-01-29 | $29.46 | $29.61 | $29.20 | $29.31 | $27.77 | 1,677,632 |
2019-01-28 | $29.27 | $29.31 | $28.87 | $29.06 | $27.54 | 1,879,422 |
2019-01-25 | $28.94 | $29.57 | $28.90 | $29.44 | $27.90 | 2,201,753 |
2019-01-24 | $28.52 | $28.71 | $28.35 | $28.42 | $26.93 | 1,148,314 |
2019-01-23 | $28.77 | $28.95 | $28.46 | $28.67 | $27.17 | 1,573,003 |
2019-01-22 | $28.87 | $28.87 | $28.21 | $28.69 | $27.18 | 3,907,580 |
2019-01-18 | $29.00 | $29.32 | $28.76 | $29.16 | $27.63 | 7,539,403 |
2019-01-17 | $27.96 | $29.01 | $27.91 | $28.79 | $27.28 | 3,979,611 |
2019-01-16 | $27.70 | $28.29 | $27.70 | $28.19 | $26.71 | 2,658,175 |
2019-01-15 | $28.23 | $28.35 | $27.48 | $27.61 | $26.16 | 2,953,556 |
2019-01-14 | $28.30 | $28.45 | $27.98 | $28.21 | $26.73 | 1,323,424 |
2019-01-11 | $28.28 | $28.67 | $28.16 | $28.43 | $26.94 | 1,314,198 |
2019-01-10 | $28.34 | $28.47 | $28.06 | $28.43 | $26.94 | 1,510,041 |
2019-01-09 | $28.27 | $28.55 | $27.97 | $28.55 | $27.05 | 2,732,192 |
2019-01-08 | $27.70 | $27.98 | $27.48 | $27.93 | $26.46 | 3,056,473 |
2019-01-07 | $27.80 | $27.83 | $27.20 | $27.47 | $26.03 | 2,142,629 |
2019-01-04 | $26.38 | $27.70 | $26.33 | $27.54 | $26.09 | 4,491,669 |
2019-01-03 | $26.60 | $26.68 | $25.88 | $26.01 | $24.65 | 2,743,645 |
2019-01-02 | $25.70 | $26.90 | $25.56 | $26.65 | $25.25 | 2,887,433 |
2018-12-31 | $26.33 | $26.44 | $25.78 | $26.19 | $24.82 | 2,110,520 |
2018-12-28 | $26.35 | $26.67 | $26.07 | $26.19 | $24.82 | 2,960,644 |
2018-12-27 | $25.88 | $26.40 | $25.50 | $26.39 | $25.01 | 2,491,619 |
2018-12-26 | $25.36 | $26.34 | $25.06 | $26.34 | $24.96 | 2,189,173 |
2018-12-24 | $25.66 | $25.87 | $25.27 | $25.28 | $23.95 | 1,572,504 |
2018-12-21 | $26.35 | $26.48 | $25.66 | $25.70 | $24.35 | 4,213,873 |
2018-12-20 | $26.57 | $26.98 | $26.03 | $26.30 | $24.83 | 3,094,611 |
2018-12-19 | $27.50 | $27.95 | $26.24 | $26.36 | $24.89 | 2,960,943 |
2018-12-18 | $27.16 | $27.60 | $27.12 | $27.39 | $25.86 | 1,861,071 |
2018-12-17 | $27.07 | $28.00 | $26.99 | $27.12 | $25.61 | 2,258,009 |
2018-12-14 | $27.43 | $27.80 | $27.00 | $27.07 | $25.56 | 2,629,748 |
2018-12-13 | $28.02 | $28.20 | $27.70 | $27.76 | $26.21 | 1,467,698 |
2018-12-12 | $28.16 | $28.37 | $27.88 | $27.92 | $26.36 | 2,555,099 |
2018-12-11 | $28.20 | $28.28 | $27.41 | $27.64 | $26.10 | 2,764,791 |
2018-12-10 | $27.92 | $28.13 | $27.41 | $27.73 | $26.18 | 3,371,107 |
2018-12-07 | $28.59 | $28.99 | $27.99 | $28.06 | $26.50 | 1,931,975 |
2018-12-06 | $28.31 | $28.45 | $27.68 | $28.39 | $26.81 | 3,700,101 |
2018-12-04 | $29.98 | $30.15 | $28.89 | $28.94 | $27.33 | 2,655,006 |
2018-12-03 | $29.77 | $30.05 | $29.39 | $29.83 | $28.17 | 3,437,964 |
2018-11-30 | $28.79 | $29.09 | $28.79 | $29.03 | $27.41 | 1,436,900 |
2018-11-29 | $29.26 | $29.48 | $28.78 | $28.99 | $27.37 | 1,932,150 |
2018-11-28 | $28.15 | $29.41 | $27.86 | $29.38 | $27.74 | 4,082,341 |
2018-11-27 | $28.37 | $28.64 | $27.69 | $28.19 | $26.62 | 5,539,712 |
2018-11-26 | $29.07 | $29.48 | $28.52 | $28.73 | $27.13 | 3,490,593 |
2018-11-23 | $29.23 | $29.26 | $28.87 | $29.02 | $27.40 | 2,517,321 |
2018-11-21 | $29.45 | $30.09 | $29.40 | $29.75 | $28.09 | 1,791,216 |
2018-11-20 | $30.05 | $30.12 | $28.99 | $29.30 | $27.67 | 3,314,698 |
2018-11-19 | $31.10 | $31.18 | $30.25 | $30.53 | $28.83 | 2,941,893 |
2018-11-16 | $31.00 | $31.44 | $30.94 | $31.21 | $29.47 | 3,126,267 |
2018-11-15 | $30.31 | $31.00 | $30.29 | $30.95 | $29.22 | 1,570,633 |
2018-11-14 | $30.67 | $31.11 | $30.13 | $30.39 | $28.70 | 2,256,176 |
2018-11-13 | $30.37 | $31.05 | $30.23 | $30.53 | $28.83 | 2,097,336 |
2018-11-12 | $30.84 | $30.90 | $30.27 | $30.37 | $28.68 | 1,666,647 |
2018-11-09 | $30.98 | $31.31 | $30.48 | $30.89 | $29.17 | 2,213,464 |
2018-11-08 | $32.00 | $32.00 | $31.39 | $31.61 | $29.85 | 1,819,432 |
2018-11-07 | $32.13 | $32.22 | $31.76 | $31.97 | $30.19 | 1,361,478 |
2018-11-06 | $31.80 | $32.05 | $31.58 | $31.80 | $30.03 | 1,767,786 |
2018-11-05 | $31.76 | $32.20 | $31.57 | $31.83 | $30.06 | 1,820,209 |
2018-11-02 | $31.39 | $31.89 | $31.19 | $31.76 | $29.99 | 3,482,753 |
2018-11-01 | $30.86 | $31.35 | $30.52 | $31.35 | $29.60 | 2,848,333 |
2018-10-31 | $30.33 | $30.76 | $30.11 | $30.57 | $28.87 | 2,217,226 |
2018-10-30 | $29.71 | $30.39 | $29.56 | $30.04 | $28.37 | 6,919,536 |
2018-10-29 | $30.70 | $30.77 | $29.57 | $29.80 | $28.14 | 2,777,860 |
2018-10-26 | $30.04 | $30.55 | $29.65 | $30.22 | $28.54 | 3,512,776 |
2018-10-25 | $30.35 | $30.88 | $30.22 | $30.63 | $28.92 | 3,050,377 |
2018-10-24 | $31.86 | $32.09 | $30.06 | $30.66 | $28.95 | 4,792,543 |
2018-10-23 | $31.88 | $32.08 | $31.38 | $31.96 | $30.18 | 4,225,576 |
2018-10-22 | $32.40 | $32.70 | $32.04 | $32.53 | $30.72 | 1,271,156 |
2018-10-19 | $32.96 | $33.13 | $32.24 | $32.35 | $30.55 | 1,716,192 |
2018-10-18 | $33.24 | $33.44 | $32.71 | $32.90 | $31.07 | 2,465,388 |
2018-10-17 | $33.27 | $33.35 | $32.94 | $33.31 | $31.45 | 1,238,188 |
2018-10-16 | $33.09 | $33.30 | $32.83 | $33.23 | $31.38 | 1,277,329 |
2018-10-15 | $32.83 | $33.19 | $32.74 | $32.84 | $31.01 | 3,715,598 |
2018-10-12 | $33.22 | $33.25 | $32.43 | $32.82 | $30.99 | 3,014,249 |
2018-10-11 | $32.48 | $33.14 | $32.12 | $32.78 | $30.95 | 5,196,873 |
2018-10-10 | $33.31 | $33.47 | $32.44 | $32.49 | $30.68 | 3,635,278 |
2018-10-09 | $33.68 | $33.89 | $33.44 | $33.53 | $31.66 | 2,179,317 |
2018-10-08 | $33.57 | $33.95 | $33.30 | $33.88 | $31.99 | 2,276,523 |
2018-10-05 | $33.82 | $34.03 | $33.40 | $33.71 | $31.83 | 3,029,498 |
2018-10-04 | $34.39 | $34.66 | $33.77 | $33.98 | $32.09 | 2,951,815 |
2018-10-03 | $34.60 | $34.65 | $34.20 | $34.34 | $32.43 | 2,394,994 |
2018-10-02 | $34.44 | $34.67 | $34.28 | $34.49 | $32.57 | 1,482,113 |
2018-10-01 | $34.32 | $34.66 | $34.00 | $34.39 | $32.47 | 1,597,207 |
2018-09-28 | $33.99 | $34.54 | $33.93 | $34.16 | $32.26 | 2,025,230 |
2018-09-27 | $34.20 | $34.32 | $33.79 | $34.10 | $32.20 | 1,504,268 |
2018-09-26 | $34.97 | $34.97 | $34.29 | $34.31 | $32.40 | 2,797,301 |
2018-09-25 | $34.76 | $35.18 | $34.72 | $35.09 | $33.13 | 1,596,031 |
2018-09-24 | $34.93 | $35.22 | $34.51 | $34.56 | $32.63 | 2,442,556 |
2018-09-21 | $35.14 | $35.16 | $34.78 | $34.88 | $32.94 | 3,007,654 |
2018-09-20 | $35.62 | $35.74 | $34.99 | $35.17 | $33.14 | 1,928,507 |
2018-09-19 | $35.18 | $35.47 | $35.03 | $35.08 | $33.06 | 2,188,183 |
2018-09-18 | $34.59 | $34.95 | $34.48 | $34.81 | $32.80 | 2,334,129 |
2018-09-17 | $33.90 | $34.53 | $33.90 | $34.22 | $32.24 | 3,190,709 |
2018-09-14 | $33.82 | $34.27 | $33.70 | $33.88 | $31.92 | 2,146,229 |
2018-09-13 | $34.27 | $34.38 | $33.58 | $33.78 | $31.83 | 1,570,210 |
2018-09-12 | $33.16 | $34.06 | $33.16 | $33.90 | $31.94 | 2,759,920 |
2018-09-11 | $32.97 | $33.16 | $32.60 | $33.15 | $31.24 | 1,641,759 |
2018-09-10 | $33.39 | $33.65 | $33.28 | $33.30 | $31.38 | 1,168,987 |
2018-09-07 | $33.35 | $33.67 | $33.01 | $33.31 | $31.39 | 1,741,583 |
2018-09-06 | $33.67 | $34.18 | $33.42 | $33.58 | $31.64 | 1,551,762 |
2018-09-05 | $33.51 | $33.71 | $33.14 | $33.57 | $31.63 | 1,262,290 |
2018-09-04 | $33.55 | $33.57 | $33.13 | $33.39 | $31.46 | 2,383,092 |
2018-08-31 | $33.59 | $34.06 | $33.58 | $33.94 | $31.98 | 1,313,280 |
2018-08-30 | $34.27 | $34.33 | $33.54 | $33.81 | $31.86 | 3,592,680 |
2018-08-29 | $34.16 | $34.59 | $33.86 | $34.48 | $32.49 | 1,775,273 |
2018-08-28 | $34.52 | $34.75 | $34.02 | $34.19 | $32.22 | 1,856,176 |
2018-08-27 | $33.99 | $34.46 | $33.90 | $34.23 | $32.25 | 1,775,160 |
2018-08-24 | $33.68 | $33.87 | $33.53 | $33.84 | $31.89 | 1,981,066 |
2018-08-23 | $33.91 | $33.95 | $33.17 | $33.18 | $31.26 | 1,837,427 |
2018-08-22 | $34.17 | $34.34 | $33.99 | $34.11 | $32.14 | 854,839 |
2018-08-21 | $33.66 | $34.27 | $33.57 | $34.03 | $32.07 | 1,119,893 |
2018-08-20 | $33.66 | $33.88 | $33.53 | $33.63 | $31.69 | 1,777,637 |
2018-08-17 | $32.91 | $33.45 | $32.75 | $33.42 | $31.49 | 3,101,343 |
2018-08-16 | $32.88 | $33.30 | $32.86 | $32.92 | $31.02 | 2,200,654 |
2018-08-15 | $33.38 | $33.43 | $32.23 | $32.54 | $30.66 | 5,324,201 |
2018-08-14 | $34.15 | $34.41 | $33.91 | $33.95 | $31.99 | 3,288,562 |
2018-08-13 | $34.73 | $34.82 | $34.01 | $34.14 | $32.17 | 2,121,845 |
2018-08-10 | $34.46 | $34.97 | $34.23 | $34.70 | $32.70 | 2,064,293 |
2018-08-09 | $34.93 | $35.11 | $34.81 | $34.83 | $32.82 | 2,345,184 |
2018-08-08 | $35.23 | $35.41 | $34.73 | $34.98 | $32.96 | 2,813,053 |
2018-08-07 | $35.24 | $35.91 | $35.14 | $35.18 | $33.15 | 2,012,536 |
2018-08-06 | $35.24 | $35.58 | $35.12 | $35.38 | $33.34 | 3,660,086 |
2018-08-03 | $35.36 | $35.64 | $35.19 | $35.41 | $33.37 | 1,691,859 |
2018-08-02 | $35.32 | $35.50 | $35.01 | $35.35 | $33.31 | 2,201,675 |
2018-08-01 | $35.89 | $35.93 | $35.46 | $35.63 | $33.57 | 3,481,355 |
2018-07-31 | $35.94 | $36.21 | $35.60 | $35.92 | $33.85 | 3,851,968 |
2018-07-30 | $36.45 | $36.67 | $36.04 | $36.08 | $34.00 | 2,247,662 |
2018-07-27 | $37.00 | $37.15 | $36.29 | $36.46 | $34.36 | 2,139,978 |
2018-07-26 | $37.13 | $37.13 | $36.53 | $36.94 | $34.81 | 1,991,714 |
2018-07-25 | $37.14 | $37.39 | $36.72 | $37.25 | $35.10 | 2,301,256 |
2018-07-24 | $37.36 | $37.88 | $37.01 | $37.18 | $35.03 | 4,512,691 |
2018-07-23 | $36.24 | $36.85 | $36.11 | $36.60 | $34.49 | 2,066,186 |
2018-07-20 | $35.98 | $36.46 | $35.89 | $36.12 | $34.03 | 2,822,934 |
2018-07-19 | $36.32 | $36.34 | $35.75 | $35.90 | $33.83 | 3,133,034 |
2018-07-18 | $36.24 | $36.87 | $36.23 | $36.78 | $34.66 | 3,704,708 |
2018-07-17 | $35.65 | $36.32 | $35.61 | $36.17 | $34.08 | 1,710,931 |
2018-07-16 | $35.95 | $36.16 | $35.53 | $35.73 | $33.67 | 1,288,169 |
2018-07-13 | $35.99 | $36.27 | $35.78 | $35.95 | $33.87 | 1,993,196 |
2018-07-12 | $36.22 | $36.28 | $35.90 | $36.09 | $34.01 | 2,188,854 |
2018-07-11 | $36.27 | $36.57 | $35.75 | $36.04 | $33.96 | 2,447,833 |
2018-07-10 | $36.61 | $36.95 | $36.44 | $36.77 | $34.65 | 2,042,774 |
2018-07-09 | $36.50 | $36.70 | $36.28 | $36.64 | $34.52 | 1,670,433 |
2018-07-06 | $35.91 | $36.38 | $35.64 | $36.25 | $34.16 | 2,243,398 |
2018-07-05 | $35.70 | $35.99 | $35.54 | $35.97 | $33.89 | 1,938,607 |
2018-07-03 | $35.68 | $35.95 | $35.28 | $35.36 | $33.32 | 1,222,084 |
2018-07-02 | $35.18 | $35.59 | $35.03 | $35.44 | $33.39 | 1,862,599 |
2018-06-29 | $35.49 | $35.77 | $35.42 | $35.47 | $33.42 | 2,200,563 |
2018-06-28 | $35.24 | $35.38 | $34.71 | $35.26 | $33.22 | 1,492,394 |
2018-06-27 | $35.96 | $36.15 | $35.32 | $35.36 | $33.32 | 4,277,130 |
2018-06-26 | $35.55 | $35.95 | $35.21 | $35.86 | $33.79 | 1,705,004 |
2018-06-25 | $36.58 | $36.71 | $35.18 | $35.55 | $33.50 | 3,799,770 |
2018-06-22 | $36.77 | $37.17 | $36.68 | $37.00 | $34.86 | 1,829,765 |
2018-06-21 | $36.66 | $36.76 | $36.20 | $36.30 | $34.20 | 1,329,962 |
2018-06-20 | $36.75 | $36.80 | $36.24 | $36.77 | $34.65 | 1,468,999 |
2018-06-19 | $36.50 | $36.63 | $35.72 | $36.36 | $34.26 | 5,014,673 |
2018-06-18 | $36.60 | $37.28 | $36.58 | $37.19 | $35.04 | 1,373,501 |
2018-06-15 | $37.43 | $37.51 | $36.53 | $36.91 | $34.78 | 3,914,735 |
2018-06-14 | $38.23 | $38.33 | $37.88 | $38.24 | $35.67 | 1,315,627 |
2018-06-13 | $38.34 | $38.46 | $37.80 | $37.96 | $35.41 | 1,351,913 |
2018-06-12 | $38.38 | $38.59 | $38.10 | $38.30 | $35.73 | 1,266,087 |
2018-06-11 | $38.21 | $38.51 | $38.07 | $38.31 | $35.74 | 3,275,298 |
2018-06-08 | $38.25 | $38.44 | $38.03 | $38.07 | $35.51 | 1,075,140 |
2018-06-07 | $38.62 | $38.77 | $38.01 | $38.29 | $35.72 | 2,427,763 |
2018-06-06 | $38.46 | $38.65 | $38.03 | $38.62 | $36.03 | 1,957,574 |
2018-06-05 | $37.73 | $38.21 | $37.69 | $38.11 | $35.55 | 1,768,439 |
2018-06-04 | $38.17 | $38.34 | $37.53 | $37.67 | $35.14 | 1,352,238 |
2018-06-01 | $37.77 | $38.17 | $37.70 | $37.84 | $35.30 | 1,812,411 |
2018-05-31 | $38.00 | $38.58 | $37.35 | $37.51 | $34.99 | 2,709,715 |
2018-05-30 | $37.07 | $37.77 | $37.02 | $37.52 | $35.00 | 2,460,962 |
2018-05-29 | $36.69 | $37.12 | $36.50 | $36.75 | $34.28 | 1,699,273 |
2018-05-25 | $36.96 | $37.11 | $36.63 | $36.83 | $34.36 | 2,516,503 |
2018-05-24 | $37.17 | $37.37 | $36.91 | $37.30 | $34.79 | 1,009,365 |
2018-05-23 | $37.10 | $37.24 | $36.88 | $37.22 | $34.72 | 2,024,700 |
2018-05-22 | $37.85 | $38.13 | $37.40 | $37.42 | $34.91 | 2,150,556 |
2018-05-21 | $37.82 | $37.95 | $37.19 | $37.58 | $35.06 | 1,681,216 |
2018-05-18 | $37.96 | $38.21 | $37.67 | $37.82 | $35.28 | 1,903,188 |
2018-05-17 | $37.51 | $38.14 | $37.51 | $37.95 | $35.40 | 1,764,081 |
2018-05-16 | $37.03 | $37.76 | $37.03 | $37.59 | $35.06 | 1,769,332 |
2018-05-15 | $36.41 | $36.99 | $36.19 | $36.97 | $34.49 | 2,892,101 |
2018-05-14 | $37.00 | $37.26 | $36.68 | $36.78 | $34.31 | 1,257,841 |
2018-05-11 | $36.88 | $37.29 | $36.87 | $36.93 | $34.45 | 1,910,658 |
2018-05-10 | $36.53 | $37.14 | $36.43 | $36.75 | $34.28 | 2,345,137 |
2018-05-09 | $36.16 | $36.51 | $36.15 | $36.22 | $33.79 | 1,438,760 |
2018-05-08 | $36.02 | $36.19 | $35.83 | $36.09 | $33.67 | 1,924,627 |
2018-05-07 | $36.11 | $36.48 | $36.03 | $36.20 | $33.77 | 2,016,170 |
2018-05-04 | $35.00 | $36.13 | $34.69 | $35.99 | $33.57 | 1,470,084 |
2018-05-03 | $34.89 | $35.32 | $34.70 | $35.15 | $32.79 | 1,652,692 |
2018-05-02 | $34.65 | $35.22 | $34.60 | $34.78 | $32.44 | 4,176,481 |
2018-05-01 | $34.83 | $34.85 | $33.91 | $34.49 | $32.17 | 4,627,417 |
2018-04-30 | $35.13 | $35.36 | $34.86 | $34.97 | $32.62 | 1,781,835 |
2018-04-27 | $35.74 | $35.81 | $34.88 | $35.15 | $32.79 | 4,383,134 |
2018-04-26 | $36.21 | $36.49 | $35.60 | $35.96 | $33.54 | 2,779,169 |
2018-04-25 | $35.50 | $36.30 | $35.34 | $35.94 | $33.53 | 2,661,083 |
2018-04-24 | $36.27 | $36.55 | $35.24 | $35.79 | $33.39 | 3,451,690 |
2018-04-23 | $36.50 | $36.57 | $35.96 | $36.12 | $33.69 | 2,364,232 |
2018-04-20 | $37.14 | $37.28 | $36.64 | $37.03 | $34.54 | 2,907,532 |
2018-04-19 | $36.99 | $37.45 | $36.92 | $37.26 | $34.76 | 4,509,741 |
2018-04-18 | $36.66 | $37.40 | $36.66 | $36.89 | $34.41 | 3,371,992 |
2018-04-17 | $35.70 | $36.34 | $35.59 | $36.20 | $33.77 | 2,550,440 |
2018-04-16 | $35.70 | $35.82 | $35.45 | $35.52 | $33.13 | 1,432,218 |
2018-04-13 | $35.56 | $35.87 | $35.35 | $35.55 | $33.16 | 1,062,406 |
2018-04-12 | $35.20 | $35.59 | $34.95 | $35.38 | $33.00 | 1,637,149 |
2018-04-11 | $35.34 | $35.54 | $34.99 | $35.13 | $32.77 | 2,882,879 |
2018-04-10 | $34.94 | $35.59 | $34.67 | $35.42 | $33.04 | 5,011,902 |
2018-04-09 | $34.18 | $34.71 | $33.98 | $34.22 | $31.92 | 2,202,828 |
2018-04-06 | $34.52 | $34.85 | $33.69 | $33.91 | $31.63 | 2,539,811 |
2018-04-05 | $34.25 | $34.98 | $34.25 | $34.87 | $32.53 | 2,306,028 |
2018-04-04 | $33.45 | $34.17 | $33.25 | $34.11 | $31.82 | 1,489,387 |
2018-04-03 | $33.60 | $34.16 | $33.60 | $33.93 | $31.65 | 1,911,055 |
2018-04-02 | $34.02 | $34.37 | $33.36 | $33.63 | $31.37 | 1,449,097 |
2018-03-29 | $33.17 | $34.25 | $33.17 | $34.04 | $31.75 | 4,923,686 |
2018-03-28 | $33.26 | $33.41 | $32.81 | $33.06 | $30.84 | 2,775,535 |
2018-03-27 | $34.54 | $34.58 | $33.25 | $33.44 | $31.19 | 3,454,645 |
2018-03-26 | $34.21 | $34.40 | $33.84 | $34.34 | $32.03 | 2,226,914 |
2018-03-23 | $34.27 | $34.41 | $33.70 | $33.71 | $31.45 | 2,997,551 |
2018-03-22 | $35.72 | $35.74 | $33.99 | $34.01 | $31.73 | 3,332,097 |
2018-03-21 | $35.43 | $36.31 | $35.43 | $36.16 | $33.73 | 2,483,820 |
2018-03-20 | $35.60 | $35.72 | $35.17 | $35.28 | $32.91 | 1,669,448 |
2018-03-19 | $36.33 | $36.41 | $35.31 | $35.57 | $33.18 | 2,220,745 |
2018-03-16 | $36.21 | $36.86 | $36.08 | $36.65 | $34.19 | 1,817,296 |
2018-03-15 | $36.38 | $36.56 | $36.06 | $36.21 | $33.73 | 1,766,318 |
2018-03-14 | $37.18 | $37.35 | $36.29 | $36.36 | $33.87 | 3,956,148 |
2018-03-13 | $37.16 | $37.67 | $36.98 | $37.05 | $34.52 | 4,106,657 |
2018-03-12 | $36.80 | $37.19 | $36.67 | $37.14 | $34.60 | 2,825,597 |
2018-03-09 | $37.34 | $37.50 | $36.45 | $36.74 | $34.23 | 5,472,796 |
2018-03-08 | $37.77 | $37.77 | $36.55 | $36.91 | $34.38 | 3,605,512 |
2018-03-07 | $37.41 | $38.25 | $37.41 | $37.68 | $35.10 | 2,363,151 |
2018-03-06 | $37.18 | $37.73 | $36.94 | $37.60 | $35.03 | 2,215,536 |
2018-03-05 | $36.95 | $37.42 | $36.79 | $36.92 | $34.39 | 1,322,451 |
2018-03-02 | $36.74 | $37.46 | $36.30 | $37.15 | $34.61 | 2,512,368 |
2018-03-01 | $36.51 | $37.39 | $36.13 | $36.96 | $34.43 | 5,556,517 |
2018-02-28 | $37.27 | $37.40 | $36.06 | $36.06 | $33.59 | 3,816,874 |
2018-02-27 | $37.56 | $37.78 | $37.08 | $37.13 | $34.59 | 1,568,986 |
2018-02-26 | $37.91 | $37.99 | $37.30 | $37.73 | $35.15 | 2,238,799 |
2018-02-23 | $37.24 | $37.59 | $37.01 | $37.36 | $34.80 | 1,238,140 |
2018-02-22 | $37.37 | $37.66 | $37.06 | $37.15 | $34.61 | 2,108,482 |
2018-02-21 | $37.55 | $38.10 | $37.16 | $37.20 | $34.66 | 2,535,489 |
2018-02-20 | $37.90 | $38.51 | $37.30 | $37.44 | $34.88 | 2,928,408 |
2018-02-16 | $37.14 | $38.71 | $36.82 | $38.21 | $35.60 | 8,951,133 |
2018-02-15 | $37.62 | $37.76 | $36.78 | $37.28 | $34.73 | 2,689,670 |
2018-02-14 | $35.61 | $37.37 | $35.58 | $37.31 | $34.76 | 5,058,399 |
2018-02-13 | $35.29 | $36.04 | $35.22 | $35.91 | $33.45 | 2,914,685 |
2018-02-12 | $34.64 | $35.67 | $34.51 | $35.41 | $32.99 | 2,419,786 |
2018-02-09 | $34.48 | $34.66 | $33.17 | $34.34 | $31.99 | 3,298,083 |
2018-02-08 | $35.19 | $35.34 | $34.07 | $34.08 | $31.75 | 2,614,645 |
2018-02-07 | $35.54 | $35.91 | $35.01 | $35.02 | $32.62 | 4,191,164 |
2018-02-06 | $34.52 | $35.83 | $34.02 | $35.58 | $33.15 | 5,087,480 |
2018-02-05 | $35.14 | $36.29 | $34.61 | $34.81 | $32.43 | 4,860,878 |
2018-02-02 | $36.76 | $36.85 | $35.36 | $35.36 | $32.94 | 5,208,295 |
2018-02-01 | $36.90 | $37.21 | $36.58 | $37.05 | $34.52 | 3,365,236 |
2018-01-31 | $37.52 | $37.62 | $36.55 | $36.90 | $34.38 | 4,396,824 |
2018-01-30 | $38.30 | $38.51 | $37.14 | $37.27 | $34.72 | 10,341,366 |
2018-01-29 | $38.90 | $39.13 | $38.37 | $38.41 | $35.78 | 5,096,974 |
2018-01-26 | $38.81 | $39.15 | $38.43 | $38.95 | $36.29 | 6,929,315 |
2018-01-25 | $39.47 | $39.62 | $38.27 | $38.62 | $35.98 | 6,181,627 |
2018-01-24 | $39.29 | $39.53 | $39.02 | $39.07 | $36.40 | 3,986,581 |
2018-01-23 | $38.97 | $39.02 | $37.88 | $38.84 | $36.18 | 5,017,812 |
2018-01-22 | $38.56 | $38.89 | $38.28 | $38.89 | $36.23 | 2,111,267 |
2018-01-19 | $38.26 | $38.80 | $38.17 | $38.62 | $35.98 | 2,076,849 |
2018-01-18 | $38.73 | $38.73 | $38.30 | $38.35 | $35.73 | 1,929,524 |
2018-01-17 | $38.39 | $39.01 | $38.28 | $38.95 | $36.29 | 3,075,953 |
2018-01-16 | $38.83 | $39.21 | $38.09 | $38.25 | $35.63 | 7,387,241 |
2018-01-12 | $39.39 | $39.45 | $38.82 | $38.98 | $36.31 | 5,651,231 |
2018-01-11 | $38.27 | $39.19 | $38.19 | $39.17 | $36.49 | 5,898,125 |
2018-01-10 | $37.32 | $38.11 | $37.28 | $38.11 | $35.50 | 4,492,667 |
2018-01-09 | $37.79 | $37.89 | $37.21 | $37.32 | $34.77 | 4,009,063 |
2018-01-08 | $37.62 | $37.99 | $37.48 | $37.93 | $35.34 | 1,994,801 |
2018-01-05 | $37.69 | $37.74 | $37.38 | $37.62 | $35.05 | 3,733,168 |
2018-01-04 | $37.59 | $37.77 | $37.30 | $37.70 | $35.12 | 2,062,497 |
2018-01-03 | $37.97 | $37.97 | $37.19 | $37.45 | $34.89 | 3,417,708 |
2018-01-02 | $36.59 | $37.72 | $36.50 | $37.70 | $35.12 | 5,942,300 |
2017-12-29 | $36.50 | $36.54 | $36.09 | $36.37 | $33.88 | 3,224,238 |
2017-12-28 | $36.02 | $36.42 | $35.81 | $36.40 | $33.91 | 1,842,121 |
2017-12-27 | $36.22 | $36.36 | $35.80 | $35.84 | $33.39 | 3,428,029 |
2017-12-26 | $35.53 | $36.24 | $35.51 | $36.17 | $33.70 | 3,464,076 |
2017-12-22 | $35.30 | $35.58 | $35.11 | $35.55 | $33.12 | 3,960,303 |
2017-12-21 | $34.92 | $35.36 | $34.89 | $35.30 | $32.89 | 3,138,232 |
2017-12-20 | $34.59 | $35.01 | $34.42 | $34.92 | $32.53 | 4,557,823 |
2017-12-19 | $33.95 | $34.39 | $33.93 | $34.31 | $31.96 | 4,619,959 |
2017-12-18 | $33.34 | $33.98 | $33.31 | $33.92 | $31.60 | 4,329,625 |
2017-12-15 | $33.10 | $33.26 | $32.72 | $33.17 | $30.90 | 5,679,214 |
2017-12-14 | $33.47 | $33.69 | $33.03 | $33.04 | $30.54 | 3,051,190 |
2017-12-13 | $33.20 | $33.71 | $33.05 | $33.54 | $31.00 | 2,503,854 |
2017-12-12 | $33.04 | $33.47 | $33.03 | $33.23 | $30.71 | 2,436,023 |
2017-12-11 | $32.99 | $33.32 | $32.96 | $33.18 | $30.67 | 2,958,761 |
2017-12-08 | $32.48 | $32.99 | $32.42 | $32.72 | $30.24 | 3,549,061 |
2017-12-07 | $31.79 | $32.29 | $31.79 | $32.23 | $29.79 | 2,724,635 |
2017-12-06 | $31.75 | $32.13 | $31.61 | $31.83 | $29.42 | 1,944,852 |
2017-12-05 | $31.75 | $32.01 | $31.64 | $31.74 | $29.33 | 2,396,473 |
2017-12-04 | $32.46 | $32.78 | $32.33 | $32.34 | $29.89 | 2,977,607 |
2017-12-01 | $32.01 | $32.49 | $31.63 | $32.12 | $29.69 | 4,531,216 |
2017-11-30 | $31.65 | $32.07 | $31.63 | $31.94 | $29.52 | 3,676,334 |
2017-11-29 | $31.54 | $31.91 | $31.46 | $31.54 | $29.15 | 1,736,885 |
2017-11-28 | $31.26 | $31.68 | $31.17 | $31.64 | $29.24 | 2,964,196 |
2017-11-27 | $31.62 | $31.68 | $31.10 | $31.34 | $28.96 | 2,511,798 |
2017-11-24 | $31.72 | $31.89 | $31.59 | $31.61 | $29.21 | 644,203 |
2017-11-22 | $31.38 | $31.67 | $31.38 | $31.54 | $29.15 | 1,903,969 |
2017-11-21 | $31.25 | $31.46 | $31.19 | $31.27 | $28.90 | 1,791,388 |
2017-11-20 | $30.80 | $31.04 | $30.70 | $30.96 | $28.61 | 1,716,292 |
2017-11-17 | $30.51 | $30.94 | $30.50 | $30.92 | $28.58 | 2,334,068 |
2017-11-16 | $30.59 | $30.74 | $30.45 | $30.58 | $28.26 | 1,777,132 |
2017-11-15 | $30.04 | $30.48 | $29.68 | $30.42 | $28.11 | 6,252,271 |
2017-11-14 | $30.70 | $30.78 | $30.19 | $30.32 | $28.02 | 2,700,293 |
2017-11-13 | $30.70 | $31.15 | $30.61 | $30.91 | $28.57 | 1,627,984 |
2017-11-10 | $31.18 | $31.32 | $30.66 | $30.78 | $28.45 | 3,518,016 |
2017-11-09 | $31.29 | $31.52 | $30.98 | $31.08 | $28.72 | 2,454,590 |
2017-11-08 | $31.68 | $31.74 | $31.38 | $31.67 | $29.27 | 1,750,790 |
2017-11-07 | $32.00 | $32.05 | $31.66 | $31.81 | $29.40 | 1,753,686 |
2017-11-06 | $31.98 | $32.21 | $31.84 | $31.99 | $29.57 | 2,184,736 |
2017-11-03 | $31.99 | $32.08 | $31.59 | $31.71 | $29.31 | 2,807,724 |
2017-11-02 | $32.09 | $32.43 | $31.86 | $31.98 | $29.56 | 2,689,090 |
2017-11-01 | $32.42 | $32.80 | $31.79 | $31.90 | $29.48 | 3,893,619 |
2017-10-31 | $31.75 | $31.85 | $31.47 | $31.67 | $29.27 | 3,866,071 |
2017-10-30 | $32.31 | $32.43 | $31.97 | $32.02 | $29.59 | 3,529,258 |
2017-10-27 | $32.42 | $32.55 | $31.94 | $32.46 | $30.00 | 3,672,020 |
2017-10-26 | $33.12 | $33.30 | $32.62 | $32.64 | $30.17 | 1,917,274 |
2017-10-25 | $33.26 | $33.42 | $32.77 | $33.07 | $30.56 | 2,780,758 |
2017-10-24 | $33.08 | $33.61 | $32.92 | $33.42 | $30.89 | 3,485,344 |
2017-10-23 | $33.15 | $33.26 | $32.89 | $32.92 | $30.42 | 2,080,240 |
2017-10-20 | $33.07 | $33.32 | $32.99 | $33.15 | $30.64 | 2,708,254 |
2017-10-19 | $32.49 | $32.91 | $32.23 | $32.89 | $30.40 | 2,421,198 |
2017-10-18 | $32.58 | $32.88 | $32.40 | $32.73 | $30.25 | 1,376,686 |
2017-10-17 | $32.64 | $32.80 | $32.53 | $32.58 | $30.11 | 1,221,045 |
2017-10-16 | $33.12 | $33.26 | $32.59 | $32.62 | $30.15 | 2,737,462 |
2017-10-13 | $33.04 | $33.17 | $32.78 | $32.85 | $30.36 | 2,296,728 |
2017-10-12 | $32.25 | $32.67 | $32.21 | $32.45 | $29.99 | 1,420,650 |
2017-10-11 | $32.10 | $32.50 | $32.10 | $32.32 | $29.87 | 2,651,916 |
2017-10-10 | $32.48 | $32.50 | $32.01 | $32.07 | $29.64 | 1,892,958 |
2017-10-09 | $32.57 | $32.68 | $32.14 | $32.26 | $29.81 | 1,871,430 |
2017-10-06 | $32.68 | $32.70 | $32.42 | $32.58 | $30.11 | 2,129,222 |
2017-10-05 | $32.97 | $33.24 | $32.85 | $32.88 | $30.39 | 2,070,303 |
2017-10-04 | $32.87 | $33.20 | $32.78 | $32.84 | $30.35 | 1,479,856 |
2017-10-03 | $32.93 | $32.93 | $32.56 | $32.89 | $30.40 | 1,805,638 |
2017-10-02 | $32.11 | $32.87 | $32.00 | $32.73 | $30.25 | 1,934,922 |
2017-09-29 | $32.09 | $32.31 | $31.95 | $32.18 | $29.74 | 2,302,241 |
2017-09-28 | $32.12 | $32.20 | $31.67 | $32.08 | $29.65 | 1,928,207 |
2017-09-27 | $31.83 | $32.20 | $31.46 | $32.04 | $29.61 | 2,906,165 |
2017-09-26 | $31.86 | $32.05 | $31.70 | $31.73 | $29.33 | 2,127,257 |
2017-09-25 | $31.63 | $31.91 | $31.56 | $31.90 | $29.48 | 2,361,079 |
2017-09-22 | $31.56 | $31.88 | $31.38 | $31.62 | $29.22 | 2,111,329 |
2017-09-21 | $32.33 | $32.36 | $31.78 | $31.95 | $29.53 | 2,977,815 |
2017-09-20 | $32.53 | $32.89 | $32.26 | $32.55 | $30.08 | 4,347,811 |
2017-09-19 | $32.19 | $32.37 | $31.89 | $32.37 | $29.92 | 1,787,021 |
2017-09-18 | $31.98 | $32.38 | $31.96 | $32.16 | $29.72 | 1,238,224 |
2017-09-15 | $31.56 | $32.00 | $31.56 | $31.90 | $29.48 | 1,399,454 |
2017-09-14 | $31.94 | $32.19 | $31.56 | $31.91 | $29.44 | 2,365,805 |
2017-09-13 | $32.19 | $32.39 | $31.98 | $32.19 | $29.69 | 1,784,245 |
2017-09-12 | $32.12 | $32.51 | $31.94 | $32.41 | $29.90 | 2,008,251 |
2017-09-11 | $32.51 | $32.61 | $32.11 | $32.12 | $29.63 | 3,690,454 |
2017-09-08 | $32.67 | $32.71 | $31.91 | $32.25 | $29.75 | 3,212,108 |
2017-09-07 | $32.74 | $32.97 | $32.54 | $32.88 | $30.33 | 2,116,066 |
2017-09-06 | $32.66 | $33.00 | $32.62 | $32.72 | $30.18 | 2,065,526 |
2017-09-05 | $32.99 | $33.43 | $32.31 | $32.69 | $30.16 | 3,282,447 |
2017-09-01 | $32.52 | $33.03 | $32.52 | $32.95 | $30.40 | 2,095,266 |
2017-08-31 | $32.35 | $32.58 | $32.29 | $32.39 | $29.88 | 1,847,790 |
2017-08-30 | $32.04 | $32.45 | $31.94 | $32.22 | $29.72 | 2,433,696 |
2017-08-29 | $31.67 | $32.33 | $31.45 | $32.15 | $29.66 | 3,023,827 |
2017-08-28 | $31.50 | $31.96 | $31.34 | $31.85 | $29.38 | 2,684,403 |
2017-08-25 | $31.43 | $31.55 | $31.20 | $31.34 | $28.91 | 1,838,329 |
2017-08-24 | $31.25 | $31.47 | $31.02 | $31.29 | $28.86 | 2,830,942 |
2017-08-23 | $30.74 | $31.33 | $30.56 | $31.27 | $28.85 | 1,841,541 |
2017-08-22 | $30.40 | $30.89 | $30.29 | $30.78 | $28.39 | 2,450,671 |
2017-08-21 | $30.21 | $30.32 | $30.09 | $30.18 | $27.84 | 908,085 |
2017-08-18 | $29.89 | $30.18 | $29.75 | $29.88 | $27.56 | 1,566,000 |
2017-08-17 | $30.55 | $30.55 | $29.80 | $29.84 | $27.53 | 2,033,421 |
2017-08-16 | $30.05 | $30.68 | $30.00 | $30.59 | $28.22 | 2,966,399 |
2017-08-15 | $29.88 | $30.16 | $29.71 | $29.80 | $27.49 | 1,482,198 |
2017-08-14 | $30.11 | $30.25 | $29.91 | $30.00 | $27.67 | 3,138,338 |
2017-08-11 | $30.00 | $30.24 | $29.70 | $30.09 | $27.76 | 2,173,766 |
2017-08-10 | $30.54 | $30.78 | $30.27 | $30.32 | $27.97 | 3,194,175 |
2017-08-09 | $30.70 | $30.72 | $30.47 | $30.52 | $28.15 | 1,760,036 |
2017-08-08 | $30.86 | $31.04 | $30.38 | $30.66 | $28.28 | 2,868,840 |
2017-08-07 | $30.84 | $31.05 | $30.72 | $30.76 | $28.38 | 2,861,740 |
2017-08-04 | $30.66 | $30.71 | $30.35 | $30.54 | $28.17 | 2,685,390 |
2017-08-03 | $30.67 | $30.78 | $30.34 | $30.44 | $28.08 | 2,117,935 |
2017-08-02 | $30.90 | $31.03 | $30.62 | $30.86 | $28.47 | 2,275,686 |
2017-08-01 | $31.44 | $31.49 | $30.87 | $30.92 | $28.52 | 2,309,818 |
2017-07-31 | $31.40 | $31.54 | $31.18 | $31.44 | $29.00 | 2,225,491 |
2017-07-28 | $31.59 | $31.65 | $31.02 | $31.13 | $28.72 | 2,518,373 |
2017-07-27 | $32.29 | $32.30 | $31.45 | $31.71 | $29.25 | 4,298,879 |
2017-07-26 | $32.50 | $32.67 | $31.85 | $32.28 | $29.78 | 7,287,147 |
2017-07-25 | $31.89 | $32.66 | $31.80 | $32.46 | $29.94 | 5,972,669 |
2017-07-24 | $31.45 | $31.53 | $31.16 | $31.37 | $28.94 | 3,300,492 |
2017-07-21 | $31.70 | $31.84 | $31.42 | $31.48 | $29.04 | 1,813,316 |
2017-07-20 | $31.50 | $31.88 | $31.39 | $31.71 | $29.25 | 5,276,669 |
2017-07-19 | $31.17 | $31.80 | $31.12 | $31.66 | $29.21 | 1,928,652 |
2017-07-18 | $31.29 | $31.46 | $31.00 | $31.21 | $28.79 | 2,021,242 |
2017-07-17 | $31.16 | $31.64 | $31.15 | $31.37 | $28.94 | 2,027,038 |
2017-07-14 | $31.15 | $31.27 | $30.98 | $30.99 | $28.59 | 1,486,578 |
2017-07-13 | $30.66 | $31.16 | $30.35 | $30.94 | $28.54 | 2,663,264 |
2017-07-12 | $30.83 | $31.15 | $30.55 | $30.60 | $28.23 | 3,461,753 |
2017-07-11 | $30.09 | $30.67 | $29.90 | $30.63 | $28.26 | 3,889,242 |
2017-07-10 | $29.32 | $30.27 | $29.08 | $30.08 | $27.75 | 2,244,553 |
2017-07-07 | $29.89 | $29.89 | $29.01 | $29.54 | $27.25 | 2,848,827 |
2017-07-06 | $29.93 | $30.29 | $29.72 | $29.81 | $27.50 | 1,579,412 |
2017-07-05 | $30.11 | $30.21 | $29.76 | $30.09 | $27.76 | 3,980,719 |
2017-07-03 | $30.01 | $30.37 | $29.92 | $30.07 | $27.74 | 1,055,251 |
2017-06-30 | $30.00 | $30.36 | $29.88 | $29.97 | $27.65 | 3,032,223 |
2017-06-29 | $30.17 | $30.44 | $29.74 | $29.98 | $27.66 | 3,397,157 |
2017-06-28 | $29.46 | $30.13 | $29.40 | $29.99 | $27.66 | 3,392,353 |
2017-06-27 | $29.51 | $29.89 | $29.06 | $29.06 | $26.81 | 2,615,752 |
2017-06-26 | $29.20 | $29.40 | $28.85 | $29.19 | $26.93 | 1,845,021 |
2017-06-23 | $28.95 | $29.30 | $28.51 | $29.19 | $26.93 | 2,732,308 |
2017-06-22 | $28.30 | $28.63 | $28.15 | $28.51 | $26.30 | 2,356,889 |
2017-06-21 | $28.22 | $28.47 | $27.93 | $28.03 | $25.86 | 2,794,699 |
2017-06-20 | $28.15 | $28.28 | $27.93 | $28.03 | $25.86 | 2,548,927 |
2017-06-19 | $28.39 | $28.75 | $28.29 | $28.40 | $26.20 | 3,343,035 |
2017-06-16 | $28.23 | $28.61 | $27.86 | $28.13 | $25.95 | 3,921,922 |
2017-06-15 | $29.05 | $29.19 | $28.29 | $28.37 | $26.12 | 4,799,025 |
2017-06-14 | $30.47 | $30.49 | $29.25 | $29.43 | $27.10 | 2,974,041 |
2017-06-13 | $30.09 | $30.50 | $30.03 | $30.32 | $27.92 | 2,481,119 |
2017-06-12 | $30.02 | $30.57 | $29.92 | $30.17 | $27.78 | 2,691,063 |
2017-06-09 | $30.25 | $30.47 | $29.89 | $30.06 | $27.68 | 3,213,413 |
2017-06-08 | $29.04 | $30.28 | $28.99 | $30.20 | $27.81 | 3,948,851 |
2017-06-07 | $29.44 | $29.63 | $28.91 | $29.23 | $26.91 | 3,012,357 |
2017-06-06 | $29.22 | $29.51 | $28.97 | $29.44 | $27.11 | 2,302,308 |
2017-06-05 | $28.83 | $29.32 | $28.81 | $29.21 | $26.89 | 3,999,712 |
2017-06-02 | $29.16 | $29.28 | $28.84 | $28.90 | $26.61 | 1,828,854 |
2017-06-01 | $28.78 | $29.18 | $28.67 | $29.13 | $26.82 | 1,935,340 |
2017-05-31 | $29.10 | $29.25 | $28.29 | $28.92 | $26.63 | 5,636,041 |
2017-05-30 | $29.16 | $29.48 | $29.04 | $29.25 | $26.93 | 2,693,851 |
2017-05-26 | $29.46 | $29.57 | $29.28 | $29.40 | $27.07 | 1,452,107 |
2017-05-25 | $29.76 | $30.12 | $29.29 | $29.44 | $27.11 | 2,184,212 |
2017-05-24 | $29.77 | $30.22 | $29.41 | $29.73 | $27.37 | 3,116,610 |
2017-05-23 | $29.31 | $29.87 | $29.09 | $29.72 | $27.36 | 3,016,785 |
2017-05-22 | $29.30 | $29.49 | $29.11 | $29.23 | $26.91 | 1,736,240 |
2017-05-19 | $28.85 | $29.37 | $28.80 | $29.08 | $26.78 | 2,359,262 |
2017-05-18 | $28.42 | $28.77 | $28.00 | $28.54 | $26.28 | 5,724,976 |
2017-05-17 | $29.19 | $29.25 | $28.74 | $28.81 | $26.53 | 2,954,548 |
2017-05-16 | $29.33 | $29.42 | $29.05 | $29.32 | $27.00 | 2,727,194 |
2017-05-15 | $29.24 | $29.45 | $29.04 | $29.12 | $26.81 | 2,530,677 |
2017-05-12 | $28.80 | $28.96 | $28.62 | $28.80 | $26.52 | 1,645,639 |
2017-05-11 | $28.80 | $28.92 | $28.40 | $28.73 | $26.45 | 2,857,355 |
2017-05-10 | $28.68 | $28.89 | $28.45 | $28.71 | $26.43 | 4,218,596 |
2017-05-09 | $28.72 | $28.81 | $28.38 | $28.49 | $26.23 | 2,324,412 |
2017-05-08 | $28.52 | $28.80 | $28.35 | $28.73 | $26.45 | 2,992,440 |
2017-05-05 | $28.40 | $28.95 | $28.39 | $28.78 | $26.50 | 3,192,650 |
2017-05-04 | $28.37 | $28.48 | $27.97 | $28.27 | $26.03 | 6,421,744 |
2017-05-03 | $29.49 | $29.58 | $28.65 | $28.78 | $26.50 | 6,490,226 |
2017-05-02 | $29.54 | $30.04 | $29.54 | $29.71 | $27.36 | 2,712,473 |
2017-05-01 | $29.84 | $29.95 | $29.41 | $29.62 | $27.27 | 4,125,979 |
2017-04-28 | $30.13 | $30.26 | $29.78 | $29.80 | $27.44 | 3,158,339 |
2017-04-27 | $30.25 | $30.25 | $29.56 | $29.91 | $27.54 | 5,754,358 |
2017-04-26 | $29.84 | $30.76 | $29.70 | $30.51 | $28.09 | 4,870,590 |
2017-04-25 | $30.74 | $30.85 | $30.19 | $30.52 | $28.10 | 5,614,172 |
2017-04-24 | $30.01 | $30.53 | $29.94 | $30.31 | $27.91 | 3,353,197 |
2017-04-21 | $29.87 | $29.97 | $29.60 | $29.79 | $27.43 | 3,648,739 |
2017-04-20 | $29.42 | $30.01 | $29.30 | $29.87 | $27.50 | 4,564,405 |
2017-04-19 | $29.73 | $29.77 | $28.95 | $28.97 | $26.67 | 3,188,237 |
2017-04-18 | $29.34 | $29.75 | $29.15 | $29.48 | $27.14 | 3,913,444 |
2017-04-17 | $29.74 | $29.87 | $29.30 | $29.53 | $27.19 | 3,398,900 |
2017-04-13 | $30.27 | $30.43 | $29.58 | $29.58 | $27.24 | 5,163,153 |
2017-04-12 | $30.95 | $31.06 | $30.01 | $30.10 | $27.71 | 4,873,349 |
2017-04-11 | $30.87 | $31.45 | $30.59 | $31.37 | $28.88 | 5,799,941 |
2017-04-10 | $30.85 | $30.90 | $30.46 | $30.76 | $28.32 | 1,366,158 |
2017-04-07 | $30.53 | $31.15 | $30.46 | $30.84 | $28.40 | 2,958,558 |
2017-04-06 | $30.36 | $30.83 | $30.13 | $30.56 | $28.14 | 2,954,135 |
2017-04-05 | $31.17 | $31.32 | $30.26 | $30.29 | $27.89 | 2,669,867 |
2017-04-04 | $30.60 | $31.06 | $30.53 | $30.94 | $28.49 | 2,135,401 |
2017-04-03 | $30.51 | $30.88 | $30.17 | $30.56 | $28.14 | 3,973,865 |
2017-03-31 | $30.20 | $30.60 | $29.91 | $30.42 | $28.01 | 4,002,354 |
2017-03-30 | $30.14 | $30.45 | $30.06 | $30.19 | $27.80 | 2,870,710 |
2017-03-29 | $30.08 | $30.40 | $29.94 | $30.16 | $27.77 | 2,232,558 |
2017-03-28 | $29.88 | $30.27 | $29.58 | $30.11 | $27.72 | 5,647,754 |
2017-03-27 | $29.20 | $29.81 | $28.91 | $29.75 | $27.39 | 4,081,977 |
2017-03-24 | $30.07 | $30.23 | $29.54 | $29.63 | $27.28 | 4,522,728 |
2017-03-23 | $30.30 | $30.52 | $29.85 | $30.04 | $27.66 | 2,699,247 |
2017-03-22 | $29.95 | $30.43 | $29.89 | $30.18 | $27.79 | 4,631,026 |
2017-03-21 | $31.04 | $31.10 | $29.83 | $29.88 | $27.51 | 7,670,555 |
2017-03-20 | $30.83 | $31.02 | $30.48 | $30.93 | $28.48 | 2,553,167 |
2017-03-17 | $31.21 | $31.58 | $30.79 | $30.86 | $28.41 | 3,961,374 |
2017-03-16 | $31.80 | $32.02 | $31.09 | $31.13 | $28.63 | 5,069,908 |
2017-03-15 | $30.24 | $31.43 | $30.02 | $31.36 | $28.84 | 6,235,376 |
2017-03-14 | $30.20 | $30.27 | $29.70 | $29.89 | $27.49 | 3,808,598 |
2017-03-13 | $30.33 | $30.58 | $30.12 | $30.29 | $27.85 | 4,499,083 |
2017-03-10 | $30.09 | $30.33 | $29.57 | $29.92 | $27.51 | 5,517,767 |
2017-03-09 | $30.08 | $30.55 | $29.64 | $29.80 | $27.40 | 6,071,903 |
2017-03-08 | $30.56 | $30.72 | $30.22 | $30.27 | $27.84 | 2,675,758 |
2017-03-07 | $31.26 | $31.37 | $30.51 | $30.53 | $28.07 | 4,274,985 |
2017-03-06 | $31.59 | $31.68 | $31.10 | $31.34 | $28.82 | 3,702,290 |
2017-03-03 | $31.89 | $32.15 | $31.36 | $31.93 | $29.36 | 4,182,235 |
2017-03-02 | $33.11 | $33.11 | $31.69 | $31.73 | $29.18 | 6,628,469 |
2017-03-01 | $32.86 | $33.54 | $32.86 | $33.34 | $30.66 | 4,382,085 |
2017-02-28 | $32.48 | $32.78 | $32.13 | $32.36 | $29.76 | 2,574,562 |
2017-02-27 | $32.26 | $33.22 | $32.21 | $32.39 | $29.78 | 4,137,763 |
2017-02-24 | $32.30 | $32.90 | $32.12 | $32.33 | $29.73 | 4,801,208 |
2017-02-23 | $34.23 | $34.42 | $32.42 | $32.57 | $29.95 | 8,584,570 |
2017-02-22 | $34.19 | $34.34 | $33.61 | $33.91 | $31.18 | 3,274,495 |
2017-02-21 | $34.39 | $34.73 | $34.23 | $34.50 | $31.72 | 3,261,051 |
2017-02-17 | $34.40 | $34.61 | $34.11 | $34.23 | $31.48 | 3,291,072 |
2017-02-16 | $34.62 | $34.81 | $34.30 | $34.56 | $31.78 | 3,667,249 |
2017-02-15 | $34.45 | $34.78 | $34.45 | $34.60 | $31.82 | 5,432,746 |
2017-02-14 | $34.84 | $34.93 | $34.36 | $34.78 | $31.98 | 4,333,862 |
2017-02-13 | $34.75 | $35.21 | $34.71 | $34.85 | $32.05 | 3,910,015 |
2017-02-10 | $34.40 | $34.48 | $34.18 | $34.35 | $31.59 | 3,490,778 |
2017-02-09 | $33.88 | $34.29 | $33.57 | $34.16 | $31.41 | 3,001,019 |
2017-02-08 | $33.77 | $34.09 | $33.51 | $33.81 | $31.09 | 2,529,602 |
2017-02-07 | $34.00 | $34.30 | $33.62 | $33.69 | $30.98 | 4,283,747 |
2017-02-06 | $33.66 | $34.00 | $33.62 | $34.00 | $31.27 | 2,959,447 |
2017-02-03 | $33.45 | $33.71 | $33.22 | $33.56 | $30.86 | 2,699,753 |
2017-02-02 | $33.43 | $33.81 | $33.33 | $33.65 | $30.94 | 2,294,359 |
2017-02-01 | $33.56 | $33.74 | $32.68 | $33.13 | $30.46 | 4,154,248 |
2017-01-31 | $33.46 | $33.51 | $32.92 | $33.39 | $30.70 | 4,443,275 |
2017-01-30 | $33.44 | $33.47 | $32.73 | $33.27 | $30.59 | 5,118,677 |
2017-01-27 | $33.36 | $33.81 | $33.27 | $33.64 | $30.93 | 2,662,266 |
2017-01-26 | $33.33 | $33.82 | $33.03 | $33.32 | $30.64 | 3,767,897 |
2017-01-25 | $33.93 | $34.00 | $33.15 | $33.66 | $30.95 | 6,198,241 |
2017-01-24 | $33.68 | $34.45 | $33.64 | $34.12 | $31.38 | 6,517,483 |
2017-01-23 | $33.09 | $33.15 | $32.67 | $33.09 | $30.43 | 4,392,652 |
2017-01-20 | $32.52 | $32.91 | $32.41 | $32.79 | $30.15 | 2,513,117 |
2017-01-19 | $32.63 | $32.86 | $32.18 | $32.54 | $29.92 | 2,977,942 |
2017-01-18 | $32.33 | $33.17 | $32.28 | $33.00 | $30.35 | 4,798,023 |
2017-01-17 | $32.70 | $32.85 | $32.23 | $32.32 | $29.72 | 2,571,062 |
2017-01-13 | $32.10 | $32.59 | $31.87 | $32.42 | $29.81 | 2,517,895 |
2017-01-12 | $32.56 | $32.69 | $31.97 | $32.14 | $29.55 | 4,417,906 |
2017-01-11 | $32.64 | $32.69 | $32.11 | $32.58 | $29.96 | 4,217,351 |
2017-01-10 | $31.97 | $32.57 | $31.90 | $32.48 | $29.87 | 4,794,766 |
2017-01-09 | $32.06 | $32.13 | $31.30 | $31.37 | $28.85 | 3,032,008 |
2017-01-06 | $32.65 | $32.65 | $31.80 | $31.80 | $29.24 | 4,203,143 |
2017-01-05 | $32.39 | $32.97 | $32.24 | $32.66 | $30.03 | 4,145,323 |
2017-01-04 | $31.39 | $32.27 | $31.15 | $32.23 | $29.64 | 5,998,765 |
2017-01-03 | $30.79 | $31.30 | $30.71 | $31.09 | $28.59 | 3,126,998 |
2016-12-30 | $31.58 | $31.73 | $30.41 | $30.41 | $27.96 | 4,897,441 |
2016-12-29 | $31.20 | $31.48 | $31.04 | $31.36 | $28.84 | 2,287,314 |
2016-12-28 | $31.60 | $31.81 | $31.09 | $31.17 | $28.66 | 2,561,141 |
2016-12-27 | $31.57 | $31.61 | $31.22 | $31.44 | $28.91 | 3,007,128 |
2016-12-23 | $31.01 | $31.29 | $30.88 | $31.12 | $28.62 | 1,859,950 |
2016-12-22 | $31.51 | $31.79 | $31.03 | $31.07 | $28.57 | 4,124,886 |
2016-12-21 | $31.96 | $32.00 | $31.43 | $31.66 | $29.11 | 2,119,067 |
2016-12-20 | $30.93 | $31.82 | $30.83 | $31.76 | $29.21 | 3,019,008 |
2016-12-19 | $31.01 | $31.38 | $30.92 | $31.16 | $28.65 | 5,229,453 |
2016-12-16 | $31.88 | $32.06 | $31.21 | $31.31 | $28.79 | 3,450,683 |
2016-12-15 | $31.56 | $32.09 | $31.28 | $31.97 | $29.33 | 8,067,617 |
2016-12-14 | $32.21 | $33.18 | $32.05 | $32.09 | $29.44 | 5,151,344 |
2016-12-13 | $32.67 | $32.92 | $31.82 | $32.39 | $29.72 | 4,876,825 |
2016-12-12 | $33.24 | $33.37 | $32.53 | $32.60 | $29.91 | 3,042,781 |
2016-12-09 | $33.86 | $33.95 | $32.91 | $33.10 | $30.37 | 8,689,794 |
2016-12-08 | $33.92 | $34.24 | $33.32 | $33.73 | $30.95 | 5,426,334 |
2016-12-07 | $33.60 | $33.95 | $33.36 | $33.61 | $30.84 | 5,401,973 |
2016-12-06 | $32.95 | $33.35 | $32.50 | $33.18 | $30.44 | 7,590,155 |
2016-12-05 | $32.45 | $33.26 | $32.41 | $33.21 | $30.47 | 5,012,846 |
2016-12-02 | $31.08 | $32.06 | $31.05 | $32.06 | $29.42 | 3,754,959 |
2016-12-01 | $31.24 | $31.61 | $31.02 | $31.29 | $28.71 | 3,020,863 |
2016-11-30 | $31.49 | $31.76 | $30.93 | $31.10 | $28.53 | 4,716,372 |
2016-11-29 | $30.63 | $31.35 | $30.40 | $31.06 | $28.50 | 5,545,267 |
2016-11-28 | $32.05 | $32.08 | $31.35 | $31.69 | $29.08 | 4,251,559 |
2016-11-25 | $31.83 | $32.11 | $31.57 | $31.94 | $29.30 | 1,842,263 |
2016-11-23 | $31.20 | $31.76 | $30.74 | $31.67 | $29.06 | 6,038,038 |
2016-11-22 | $30.64 | $31.66 | $30.52 | $31.56 | $28.96 | 7,410,914 |
2016-11-21 | $29.95 | $30.10 | $29.75 | $30.09 | $27.61 | 3,692,905 |
2016-11-18 | $29.52 | $29.66 | $29.29 | $29.50 | $27.07 | 3,755,512 |
2016-11-17 | $29.87 | $30.12 | $29.50 | $29.57 | $27.13 | 5,378,709 |
2016-11-16 | $29.90 | $30.00 | $29.34 | $29.80 | $27.34 | 6,642,415 |
2016-11-15 | $29.39 | $30.29 | $29.27 | $30.26 | $27.76 | 8,206,892 |
2016-11-14 | $29.37 | $29.96 | $29.14 | $29.95 | $27.48 | 8,658,424 |
2016-11-11 | $29.11 | $29.17 | $28.14 | $28.86 | $26.48 | 7,348,510 |
2016-11-10 | $29.48 | $29.50 | $28.79 | $28.88 | $26.50 | 9,102,847 |
2016-11-09 | $28.24 | $29.13 | $28.00 | $28.90 | $26.52 | 10,422,559 |
2016-11-08 | $26.46 | $27.01 | $26.40 | $26.83 | $24.62 | 4,545,960 |
2016-11-07 | $26.38 | $26.59 | $26.10 | $26.49 | $24.30 | 4,974,279 |
2016-11-04 | $25.50 | $26.23 | $25.40 | $26.02 | $23.87 | 8,932,370 |
2016-11-03 | $24.96 | $25.70 | $24.95 | $25.54 | $23.43 | 5,119,587 |
2016-11-02 | $25.16 | $25.76 | $24.92 | $24.92 | $22.86 | 5,009,671 |
2016-11-01 | $25.94 | $26.14 | $25.32 | $25.43 | $23.33 | 6,306,524 |
2016-10-31 | $25.12 | $25.50 | $24.96 | $25.47 | $23.37 | 4,675,588 |
2016-10-28 | $24.87 | $25.34 | $24.87 | $25.02 | $22.96 | 3,729,542 |
2016-10-27 | $25.49 | $25.49 | $24.78 | $24.95 | $22.89 | 3,464,713 |
2016-10-26 | $25.80 | $25.99 | $25.42 | $25.62 | $23.51 | 3,756,130 |
2016-10-25 | $26.03 | $26.46 | $25.67 | $25.71 | $23.59 | 4,069,097 |
2016-10-24 | $26.04 | $26.19 | $25.54 | $25.66 | $23.54 | 2,517,619 |
2016-10-21 | $25.61 | $26.13 | $25.48 | $25.78 | $23.65 | 3,529,726 |
2016-10-20 | $25.66 | $26.09 | $25.11 | $25.93 | $23.79 | 4,221,505 |
2016-10-19 | $25.53 | $26.02 | $25.28 | $25.88 | $23.74 | 2,936,242 |
2016-10-18 | $25.36 | $25.37 | $24.85 | $25.32 | $23.23 | 2,910,799 |
2016-10-17 | $24.59 | $25.13 | $24.55 | $24.86 | $22.81 | 2,075,778 |
2016-10-14 | $24.77 | $24.97 | $24.35 | $24.43 | $22.41 | 3,424,211 |
2016-10-13 | $24.53 | $24.92 | $24.23 | $24.68 | $22.64 | 4,131,252 |
2016-10-12 | $24.97 | $25.32 | $24.82 | $25.15 | $23.08 | 2,533,533 |
2016-10-11 | $25.41 | $25.43 | $24.80 | $24.95 | $22.89 | 6,720,810 |
2016-10-10 | $25.88 | $26.03 | $25.64 | $25.70 | $23.58 | 2,258,145 |
2016-10-07 | $25.83 | $25.95 | $24.95 | $25.67 | $23.55 | 6,510,524 |
2016-10-06 | $25.27 | $25.60 | $25.16 | $25.54 | $23.43 | 2,892,448 |
2016-10-05 | $25.43 | $25.76 | $25.20 | $25.59 | $23.48 | 3,850,651 |
2016-10-04 | $25.83 | $25.95 | $25.13 | $25.13 | $23.06 | 6,368,582 |
2016-10-03 | $26.52 | $26.75 | $26.02 | $26.21 | $24.05 | 3,190,881 |
2016-09-30 | $26.81 | $26.85 | $26.36 | $26.52 | $24.33 | 2,772,255 |
2016-09-29 | $26.77 | $27.14 | $26.21 | $26.47 | $24.29 | 3,950,269 |
2016-09-28 | $26.07 | $26.95 | $25.90 | $26.90 | $24.68 | 5,267,579 |
2016-09-27 | $25.86 | $26.02 | $25.56 | $25.95 | $23.81 | 2,979,002 |
2016-09-26 | $26.31 | $26.59 | $26.14 | $26.15 | $23.99 | 2,903,429 |
2016-09-23 | $26.43 | $26.80 | $26.17 | $26.28 | $24.11 | 4,084,401 |
2016-09-22 | $26.75 | $27.16 | $26.37 | $26.50 | $24.31 | 6,946,443 |
2016-09-21 | $25.43 | $26.35 | $25.36 | $26.30 | $24.13 | 5,915,439 |
2016-09-20 | $25.00 | $25.17 | $24.74 | $25.03 | $22.97 | 4,816,061 |
2016-09-19 | $24.87 | $25.17 | $24.68 | $24.95 | $22.89 | 4,561,719 |
2016-09-16 | $24.00 | $24.72 | $24.00 | $24.48 | $22.46 | 4,031,828 |
2016-09-15 | $24.24 | $24.75 | $24.00 | $24.59 | $22.49 | 4,547,747 |
2016-09-14 | $24.37 | $24.62 | $24.10 | $24.28 | $22.21 | 7,694,671 |
2016-09-13 | $25.15 | $25.15 | $23.97 | $24.37 | $22.29 | 12,290,973 |
2016-09-12 | $24.68 | $25.65 | $24.38 | $25.60 | $23.42 | 5,191,216 |
2016-09-09 | $26.34 | $26.38 | $25.00 | $25.14 | $23.00 | 8,228,760 |
2016-09-08 | $27.06 | $27.06 | $26.53 | $26.66 | $24.39 | 3,545,423 |
2016-09-07 | $26.80 | $27.14 | $26.66 | $26.96 | $24.66 | 3,812,234 |
2016-09-06 | $26.47 | $27.10 | $26.23 | $27.10 | $24.79 | 4,659,999 |
2016-09-02 | $26.41 | $26.74 | $25.82 | $26.10 | $23.88 | 3,987,409 |
2016-09-01 | $25.66 | $25.97 | $25.40 | $25.97 | $23.76 | 3,969,671 |
2016-08-31 | $25.50 | $25.78 | $25.34 | $25.68 | $23.49 | 3,806,037 |
2016-08-30 | $26.51 | $26.65 | $25.64 | $25.81 | $23.61 | 4,907,981 |
2016-08-29 | $25.96 | $26.79 | $25.94 | $26.66 | $24.39 | 3,470,489 |
2016-08-26 | $26.50 | $26.95 | $25.89 | $26.09 | $23.87 | 5,472,645 |
2016-08-25 | $25.77 | $26.45 | $25.68 | $26.23 | $23.99 | 4,408,961 |
2016-08-24 | $26.88 | $26.90 | $25.81 | $25.84 | $23.64 | 8,097,479 |
2016-08-23 | $27.40 | $27.58 | $27.16 | $27.20 | $24.88 | 2,699,504 |
2016-08-22 | $26.71 | $27.25 | $26.64 | $27.22 | $24.90 | 3,414,694 |
2016-08-19 | $27.48 | $27.58 | $27.00 | $27.08 | $24.77 | 4,338,405 |
2016-08-18 | $27.84 | $27.94 | $27.61 | $27.91 | $25.53 | 3,481,749 |
2016-08-17 | $27.64 | $27.79 | $27.19 | $27.57 | $25.22 | 3,735,010 |
2016-08-16 | $28.36 | $28.36 | $27.76 | $27.79 | $25.42 | 3,810,814 |
2016-08-15 | $27.42 | $28.33 | $27.42 | $28.10 | $25.70 | 4,178,564 |
2016-08-12 | $28.11 | $28.22 | $27.25 | $27.34 | $25.01 | 5,456,710 |
2016-08-11 | $28.10 | $28.31 | $27.90 | $28.05 | $25.66 | 5,512,954 |
2016-08-10 | $28.58 | $28.68 | $28.00 | $28.12 | $25.72 | 5,602,461 |
2016-08-09 | $28.68 | $28.89 | $28.30 | $28.34 | $25.92 | 4,204,702 |
2016-08-08 | $28.87 | $29.14 | $28.82 | $28.82 | $26.36 | 2,921,454 |
2016-08-05 | $28.59 | $28.87 | $28.36 | $28.79 | $26.34 | 2,841,833 |
2016-08-04 | $28.70 | $28.88 | $28.41 | $28.70 | $26.25 | 3,548,536 |
2016-08-03 | $28.41 | $28.81 | $28.03 | $28.77 | $26.32 | 4,329,987 |
2016-08-02 | $28.96 | $29.07 | $28.24 | $28.53 | $26.10 | 6,193,069 |
2016-08-01 | $29.02 | $29.12 | $28.55 | $28.81 | $26.35 | 4,401,668 |
2016-07-29 | $28.77 | $29.23 | $28.55 | $29.02 | $26.55 | 3,523,601 |
2016-07-28 | $28.69 | $28.87 | $28.37 | $28.79 | $26.34 | 5,033,114 |
2016-07-27 | $28.37 | $28.96 | $27.83 | $28.48 | $26.05 | 9,610,227 |
2016-07-26 | $26.51 | $28.03 | $26.49 | $28.01 | $25.62 | 5,701,435 |
2016-07-25 | $26.87 | $26.90 | $26.40 | $26.55 | $24.29 | 3,172,248 |
2016-07-22 | $26.76 | $27.02 | $26.61 | $27.01 | $24.71 | 2,020,422 |
2016-07-21 | $26.92 | $27.32 | $26.64 | $26.84 | $24.55 | 5,365,974 |
2016-07-20 | $26.61 | $26.90 | $26.07 | $26.61 | $24.34 | 4,555,308 |
2016-07-19 | $27.74 | $27.76 | $26.99 | $27.13 | $24.82 | 6,391,034 |
2016-07-18 | $27.93 | $28.07 | $27.58 | $28.06 | $25.67 | 2,420,474 |
2016-07-15 | $27.84 | $28.09 | $27.75 | $28.04 | $25.65 | 3,020,510 |
2016-07-14 | $27.55 | $28.02 | $27.23 | $27.88 | $25.50 | 4,540,402 |
2016-07-13 | $27.70 | $27.70 | $27.06 | $27.59 | $25.24 | 4,045,622 |
2016-07-12 | $27.00 | $27.57 | $27.00 | $27.34 | $25.01 | 5,525,427 |
2016-07-11 | $26.30 | $26.83 | $26.28 | $26.73 | $24.45 | 5,303,648 |
2016-07-08 | $25.42 | $26.17 | $25.42 | $26.17 | $23.94 | 6,156,126 |
2016-07-07 | $25.30 | $25.45 | $24.90 | $25.11 | $22.97 | 4,422,906 |
2016-07-06 | $24.58 | $25.23 | $24.54 | $25.19 | $23.04 | 4,098,465 |
2016-07-05 | $24.93 | $25.01 | $24.23 | $24.54 | $22.45 | 5,028,850 |
2016-07-01 | $24.41 | $25.30 | $24.39 | $25.00 | $22.87 | 7,208,494 |
2016-06-30 | $23.59 | $24.41 | $23.35 | $24.41 | $22.33 | 7,343,919 |
2016-06-29 | $23.14 | $23.49 | $23.11 | $23.30 | $21.31 | 4,648,574 |
2016-06-28 | $22.72 | $22.90 | $22.53 | $22.78 | $20.84 | 5,231,406 |
2016-06-27 | $22.88 | $23.04 | $22.12 | $22.29 | $20.39 | 6,434,840 |
2016-06-24 | $23.65 | $23.73 | $22.88 | $22.96 | $21.00 | 7,680,247 |
2016-06-23 | $23.99 | $24.24 | $23.68 | $24.18 | $22.12 | 4,429,682 |
2016-06-22 | $24.05 | $24.13 | $23.44 | $23.69 | $21.67 | 7,454,272 |
2016-06-21 | $24.17 | $24.17 | $23.58 | $23.85 | $21.82 | 4,531,361 |
2016-06-20 | $23.98 | $24.40 | $23.89 | $24.25 | $22.18 | 7,075,464 |
2016-06-17 | $23.80 | $24.11 | $23.55 | $23.69 | $21.67 | 11,295,675 |
2016-06-16 | $23.64 | $23.67 | $23.11 | $23.44 | $21.37 | 9,091,345 |
2016-06-15 | $23.28 | $23.88 | $23.20 | $23.71 | $21.62 | 9,910,364 |
2016-06-14 | $23.27 | $23.52 | $22.55 | $22.84 | $20.82 | 7,904,139 |
2016-06-13 | $23.57 | $23.90 | $23.39 | $23.47 | $21.40 | 5,151,267 |
2016-06-10 | $23.50 | $23.88 | $23.41 | $23.47 | $21.40 | 6,671,829 |
2016-06-09 | $24.05 | $24.13 | $23.53 | $23.87 | $21.76 | 7,819,097 |
2016-06-08 | $23.93 | $24.56 | $23.91 | $24.43 | $22.27 | 8,301,398 |
2016-06-07 | $23.38 | $23.75 | $23.32 | $23.47 | $21.40 | 9,453,624 |
2016-06-06 | $23.24 | $23.64 | $23.16 | $23.61 | $21.53 | 10,056,637 |
2016-06-03 | $22.50 | $23.17 | $22.46 | $23.15 | $21.11 | 11,042,346 |
2016-06-02 | $21.60 | $22.11 | $21.59 | $22.08 | $20.13 | 6,363,994 |
2016-06-01 | $21.76 | $22.07 | $21.42 | $21.98 | $20.04 | 7,439,372 |
2016-05-31 | $21.67 | $22.30 | $21.60 | $22.03 | $20.09 | 8,565,397 |
2016-05-27 | $21.65 | $21.82 | $21.11 | $21.29 | $19.41 | 6,264,502 |
2016-05-26 | $22.14 | $22.32 | $21.53 | $21.77 | $19.85 | 7,255,257 |
2016-05-25 | $20.93 | $21.70 | $20.84 | $21.68 | $19.77 | 13,377,214 |
2016-05-24 | $21.10 | $21.24 | $20.80 | $20.80 | $18.96 | 6,185,875 |
2016-05-23 | $20.64 | $21.38 | $20.53 | $21.16 | $19.29 | 5,686,288 |
2016-05-20 | $21.00 | $21.09 | $20.63 | $20.78 | $18.95 | 7,695,160 |
2016-05-19 | $20.15 | $20.86 | $20.01 | $20.74 | $18.91 | 11,683,965 |
2016-05-18 | $21.40 | $21.81 | $20.37 | $20.50 | $18.69 | 13,434,958 |
2016-05-17 | $21.65 | $22.26 | $21.33 | $21.83 | $19.90 | 12,039,237 |
2016-05-16 | $21.76 | $22.24 | $21.59 | $21.63 | $19.72 | 9,453,078 |
2016-05-13 | $21.40 | $21.98 | $21.17 | $21.42 | $19.53 | 14,247,499 |
2016-05-12 | $22.06 | $22.21 | $21.34 | $21.41 | $19.52 | 11,276,261 |
2016-05-11 | $21.92 | $22.22 | $21.56 | $21.92 | $19.99 | 7,859,762 |
2016-05-10 | $21.19 | $21.72 | $20.89 | $21.67 | $19.76 | 12,401,949 |
2016-05-09 | $22.10 | $22.10 | $20.95 | $20.98 | $19.13 | 24,548,478 |
2016-05-06 | $22.45 | $23.14 | $22.43 | $22.76 | $20.75 | 10,032,434 |
2016-05-05 | $23.34 | $23.44 | $22.44 | $22.54 | $20.55 | 13,409,343 |
2016-05-04 | $23.04 | $23.62 | $22.65 | $22.84 | $20.82 | 9,780,662 |
2016-05-03 | $24.25 | $24.30 | $23.13 | $23.38 | $21.32 | 10,605,837 |
2016-05-02 | $24.79 | $25.06 | $24.15 | $24.62 | $22.45 | 7,978,777 |
2016-04-29 | $24.56 | $25.04 | $24.22 | $24.62 | $22.45 | 11,934,999 |
2016-04-28 | $23.92 | $25.13 | $23.92 | $24.24 | $22.10 | 11,802,367 |
2016-04-27 | $23.01 | $23.84 | $22.76 | $23.82 | $21.72 | 13,818,900 |
2016-04-26 | $22.71 | $23.07 | $21.96 | $23.02 | $20.99 | 9,103,062 |
2016-04-25 | $23.03 | $23.17 | $22.37 | $22.56 | $20.57 | 8,810,344 |
2016-04-22 | $23.28 | $23.88 | $23.00 | $23.17 | $21.13 | 10,199,245 |
2016-04-21 | $23.76 | $23.86 | $23.13 | $23.33 | $21.27 | 9,160,379 |
2016-04-20 | $23.84 | $24.10 | $23.34 | $23.43 | $21.36 | 8,719,562 |
2016-04-19 | $23.25 | $23.84 | $23.23 | $23.79 | $21.69 | 7,714,961 |
2016-04-18 | $22.31 | $22.92 | $22.14 | $22.79 | $20.78 | 5,239,471 |
2016-04-15 | $21.90 | $22.66 | $21.80 | $22.46 | $20.48 | 5,837,403 |
2016-04-14 | $22.43 | $22.43 | $21.84 | $22.19 | $20.23 | 5,420,853 |
2016-04-13 | $22.14 | $22.74 | $22.10 | $22.26 | $20.30 | 8,572,716 |
2016-04-12 | $21.45 | $21.92 | $21.26 | $21.83 | $19.90 | 7,094,686 |
2016-04-11 | $20.85 | $21.50 | $20.74 | $21.41 | $19.52 | 7,173,205 |
2016-04-08 | $20.13 | $20.63 | $20.03 | $20.57 | $18.75 | 5,569,391 |
2016-04-07 | $20.21 | $20.32 | $19.84 | $19.89 | $18.13 | 8,355,460 |
2016-04-06 | $20.02 | $20.34 | $19.73 | $20.22 | $18.44 | 4,672,556 |
2016-04-05 | $19.95 | $20.37 | $19.81 | $20.15 | $18.37 | 6,851,985 |
2016-04-04 | $20.59 | $20.80 | $19.99 | $20.03 | $18.26 | 7,042,338 |
2016-04-01 | $20.02 | $20.59 | $19.74 | $20.58 | $18.76 | 8,867,550 |
2016-03-31 | $20.77 | $20.95 | $20.42 | $20.46 | $18.65 | 5,566,666 |
2016-03-30 | $20.81 | $20.97 | $20.40 | $20.78 | $18.95 | 7,710,729 |
2016-03-29 | $19.86 | $20.73 | $19.63 | $20.65 | $18.83 | 6,908,695 |
2016-03-28 | $20.22 | $20.33 | $19.73 | $20.14 | $18.36 | 3,738,512 |
2016-03-24 | $19.34 | $20.15 | $19.22 | $20.13 | $18.35 | 7,692,201 |
2016-03-23 | $20.45 | $20.63 | $19.58 | $19.62 | $17.89 | 9,858,118 |
2016-03-22 | $20.76 | $20.96 | $20.56 | $20.91 | $19.06 | 5,367,801 |
2016-03-21 | $20.84 | $21.05 | $20.49 | $20.89 | $19.05 | 5,309,507 |
2016-03-18 | $20.90 | $21.48 | $20.67 | $20.91 | $19.06 | 8,834,667 |
2016-03-17 | $20.27 | $21.14 | $19.75 | $20.73 | $18.82 | 14,263,147 |
2016-03-16 | $18.99 | $20.11 | $18.88 | $20.09 | $18.24 | 12,272,354 |
2016-03-15 | $19.16 | $19.31 | $18.82 | $19.08 | $17.32 | 8,741,476 |
2016-03-14 | $19.47 | $19.81 | $19.16 | $19.63 | $17.82 | 6,033,251 |
2016-03-11 | $19.62 | $19.86 | $19.26 | $19.52 | $17.72 | 8,092,821 |
2016-03-10 | $18.85 | $19.49 | $18.66 | $19.48 | $17.69 | 11,343,594 |
2016-03-09 | $18.80 | $19.13 | $18.20 | $18.86 | $17.12 | 12,384,302 |
2016-03-08 | $19.74 | $19.81 | $18.57 | $18.62 | $16.91 | 18,663,443 |
2016-03-07 | $19.24 | $20.15 | $19.24 | $20.13 | $18.28 | 13,048,497 |
2016-03-04 | $18.92 | $19.87 | $18.65 | $18.96 | $17.21 | 13,433,233 |
2016-03-03 | $18.19 | $18.99 | $18.18 | $18.76 | $17.03 | 7,686,578 |
2016-03-02 | $17.10 | $18.35 | $17.09 | $18.31 | $16.62 | 5,370,152 |
2016-03-01 | $17.01 | $17.03 | $16.51 | $16.99 | $15.43 | 3,007,796 |
2016-02-29 | $16.32 | $16.74 | $16.21 | $16.69 | $15.15 | 3,083,195 |
2016-02-26 | $16.06 | $16.32 | $15.90 | $16.00 | $14.53 | 3,213,030 |
2016-02-25 | $15.73 | $15.89 | $15.49 | $15.83 | $14.37 | 1,693,875 |
2016-02-24 | $15.50 | $15.81 | $15.30 | $15.77 | $14.32 | 3,091,038 |
2016-02-23 | $16.06 | $16.24 | $15.64 | $15.68 | $14.24 | 2,488,514 |
2016-02-22 | $15.69 | $16.18 | $15.69 | $16.16 | $14.67 | 3,307,167 |
2016-02-19 | $15.76 | $15.88 | $15.44 | $15.49 | $14.06 | 4,141,148 |
2016-02-18 | $15.97 | $16.01 | $15.50 | $15.88 | $14.42 | 3,809,579 |
2016-02-17 | $15.66 | $16.12 | $15.51 | $15.96 | $14.49 | 6,337,162 |
2016-02-16 | $15.42 | $15.45 | $14.96 | $15.35 | $13.94 | 2,931,829 |
2016-02-12 | $14.61 | $15.26 | $14.42 | $15.25 | $13.85 | 4,619,538 |
2016-02-11 | $14.31 | $14.48 | $13.97 | $14.32 | $13.00 | 3,041,766 |
2016-02-10 | $14.43 | $14.51 | $14.06 | $14.25 | $12.94 | 2,236,544 |
2016-02-09 | $14.69 | $14.70 | $14.24 | $14.30 | $12.98 | 4,697,139 |
2016-02-08 | $14.91 | $15.16 | $14.61 | $14.76 | $13.40 | 3,419,075 |
2016-02-05 | $14.88 | $15.25 | $14.68 | $15.01 | $13.63 | 2,766,860 |
2016-02-04 | $14.55 | $15.53 | $14.45 | $15.03 | $13.65 | 8,072,691 |
2016-02-03 | $13.65 | $14.31 | $13.35 | $14.26 | $12.95 | 4,020,175 |
2016-02-02 | $13.51 | $13.61 | $13.35 | $13.43 | $12.19 | 1,575,544 |
2016-02-01 | $13.79 | $13.89 | $13.56 | $13.79 | $12.52 | 2,328,868 |
2016-01-29 | $12.99 | $13.91 | $12.96 | $13.91 | $12.63 | 3,084,695 |
2016-01-28 | $13.02 | $13.07 | $12.61 | $12.95 | $11.76 | 2,437,961 |
2016-01-27 | $12.64 | $13.11 | $12.58 | $12.79 | $11.61 | 2,632,039 |
2016-01-26 | $12.55 | $12.96 | $12.29 | $12.87 | $11.68 | 1,709,960 |
2016-01-25 | $12.34 | $12.58 | $12.19 | $12.21 | $11.09 | 1,420,189 |
2016-01-22 | $12.70 | $12.78 | $12.17 | $12.33 | $11.19 | 3,909,719 |
2016-01-21 | $12.09 | $12.49 | $11.98 | $12.37 | $11.23 | 1,805,924 |
2016-01-20 | $11.78 | $12.19 | $11.38 | $12.10 | $10.99 | 3,364,927 |
2016-01-19 | $12.42 | $12.47 | $11.81 | $11.97 | $10.87 | 2,124,604 |
2016-01-15 | $12.28 | $12.28 | $11.98 | $12.22 | $11.09 | 2,160,799 |
2016-01-14 | $12.48 | $12.69 | $12.32 | $12.60 | $11.44 | 1,400,468 |
2016-01-13 | $12.88 | $12.97 | $12.38 | $12.47 | $11.32 | 2,853,367 |
2016-01-12 | $13.13 | $13.19 | $12.40 | $12.73 | $11.56 | 3,452,783 |
2016-01-11 | $13.92 | $13.92 | $12.89 | $13.02 | $11.82 | 2,314,900 |
2016-01-08 | $14.36 | $14.36 | $13.81 | $13.84 | $12.57 | 1,672,057 |
2016-01-07 | $14.42 | $14.51 | $14.14 | $14.22 | $12.91 | 2,590,964 |
2016-01-06 | $14.67 | $14.89 | $14.66 | $14.75 | $13.39 | 2,249,473 |
2016-01-05 | $15.06 | $15.12 | $14.73 | $15.02 | $13.64 | 1,888,907 |
2016-01-04 | $14.84 | $15.07 | $14.63 | $14.98 | $13.60 | 3,191,549 |
2015-12-31 | $14.98 | $15.23 | $14.87 | $14.95 | $13.57 | 1,972,992 |
2015-12-30 | $15.01 | $15.28 | $15.01 | $15.09 | $13.70 | 1,150,724 |
2015-12-29 | $15.43 | $15.49 | $15.09 | $15.33 | $13.92 | 1,241,575 |
2015-12-28 | $15.51 | $15.54 | $15.08 | $15.18 | $13.78 | 1,417,721 |
2015-12-24 | $15.66 | $15.85 | $15.50 | $15.71 | $14.26 | 1,337,348 |
2015-12-23 | $15.52 | $15.75 | $15.23 | $15.55 | $14.12 | 2,452,662 |
2015-12-22 | $14.65 | $15.23 | $14.60 | $15.17 | $13.77 | 2,272,993 |
2015-12-21 | $14.64 | $14.79 | $14.43 | $14.61 | $13.26 | 2,025,945 |
2015-12-18 | $14.35 | $14.62 | $14.35 | $14.44 | $13.11 | 2,525,816 |
2015-12-17 | $14.71 | $14.71 | $14.35 | $14.45 | $12.99 | 2,044,928 |
2015-12-16 | $14.73 | $14.91 | $14.60 | $14.86 | $13.35 | 2,369,793 |
2015-12-15 | $14.95 | $15.14 | $14.58 | $14.69 | $13.20 | 2,243,037 |
2015-12-14 | $15.12 | $15.31 | $14.77 | $14.82 | $13.32 | 1,801,672 |
2015-12-11 | $15.57 | $15.57 | $15.20 | $15.25 | $13.70 | 2,114,337 |
2015-12-10 | $15.32 | $16.03 | $15.32 | $15.79 | $14.19 | 2,876,236 |
2015-12-09 | $15.28 | $15.68 | $15.19 | $15.37 | $13.81 | 2,085,061 |
2015-12-08 | $15.24 | $15.36 | $15.03 | $15.18 | $13.64 | 2,343,691 |
2015-12-07 | $16.02 | $16.03 | $15.34 | $15.46 | $13.89 | 2,021,265 |
2015-12-04 | $16.03 | $16.22 | $15.88 | $16.16 | $14.52 | 1,620,164 |
2015-12-03 | $16.14 | $16.24 | $15.85 | $15.95 | $14.33 | 3,105,937 |
2015-12-02 | $16.29 | $16.44 | $15.98 | $16.04 | $14.41 | 2,176,121 |
2015-12-01 | $16.17 | $16.40 | $16.07 | $16.37 | $14.71 | 1,785,460 |
2015-11-30 | $15.93 | $16.22 | $15.82 | $16.08 | $14.45 | 1,473,738 |
2015-11-27 | $15.92 | $15.97 | $15.81 | $15.94 | $14.32 | 765,153 |
2015-11-25 | $15.95 | $16.22 | $15.81 | $16.07 | $14.44 | 1,311,332 |
2015-11-24 | $15.63 | $16.10 | $15.57 | $16.04 | $14.41 | 2,211,443 |
2015-11-23 | $15.74 | $15.97 | $15.55 | $15.60 | $14.02 | 2,169,951 |
2015-11-20 | $16.28 | $16.30 | $15.70 | $15.72 | $14.13 | 2,327,695 |
2015-11-19 | $16.19 | $16.39 | $16.12 | $16.17 | $14.53 | 2,074,769 |
2015-11-18 | $15.81 | $16.25 | $15.79 | $16.22 | $14.58 | 2,477,495 |
2015-11-17 | $16.22 | $16.22 | $15.58 | $15.64 | $14.05 | 2,701,609 |
2015-11-16 | $16.10 | $16.42 | $16.00 | $16.17 | $14.53 | 2,202,589 |
2015-11-13 | $15.93 | $16.33 | $15.83 | $15.98 | $14.36 | 3,290,424 |
2015-11-12 | $16.18 | $16.29 | $15.93 | $15.95 | $14.33 | 2,402,073 |
2015-11-11 | $16.76 | $16.76 | $16.29 | $16.45 | $14.78 | 1,393,028 |
2015-11-10 | $16.76 | $16.85 | $16.65 | $16.72 | $15.03 | 1,498,254 |
2015-11-09 | $17.07 | $17.11 | $16.56 | $16.89 | $15.18 | 2,705,059 |
2015-11-06 | $16.93 | $17.19 | $16.71 | $17.04 | $15.31 | 2,559,426 |
2015-11-05 | $17.60 | $17.64 | $17.10 | $17.20 | $15.46 | 2,032,594 |
2015-11-04 | $18.03 | $18.08 | $17.59 | $17.72 | $15.92 | 1,797,589 |
2015-11-03 | $17.72 | $18.36 | $17.72 | $18.00 | $16.18 | 2,078,757 |
2015-11-02 | $17.12 | $18.03 | $17.07 | $17.84 | $16.03 | 2,344,415 |
2015-10-30 | $17.32 | $17.44 | $17.02 | $17.22 | $15.47 | 1,759,804 |
2015-10-29 | $17.36 | $17.58 | $17.19 | $17.23 | $15.48 | 1,480,761 |
2015-10-28 | $17.24 | $17.92 | $17.21 | $17.54 | $15.76 | 2,557,461 |
2015-10-27 | $17.59 | $17.72 | $17.11 | $17.31 | $15.56 | 1,831,027 |
2015-10-26 | $18.44 | $18.44 | $17.72 | $17.75 | $15.95 | 2,144,467 |
2015-10-23 | $18.48 | $18.70 | $18.28 | $18.53 | $16.65 | 2,976,065 |
2015-10-22 | $17.96 | $18.47 | $17.90 | $18.28 | $16.43 | 2,716,046 |
2015-10-21 | $18.28 | $18.28 | $17.74 | $17.77 | $15.97 | 2,281,776 |
2015-10-20 | $18.32 | $18.59 | $18.17 | $18.29 | $16.44 | 2,628,736 |
2015-10-19 | $18.86 | $18.99 | $18.20 | $18.41 | $16.54 | 2,377,651 |
2015-10-16 | $19.68 | $19.68 | $18.94 | $19.05 | $17.12 | 2,552,913 |
2015-10-15 | $19.19 | $19.61 | $19.03 | $19.56 | $17.58 | 4,071,903 |
2015-10-14 | $19.19 | $19.37 | $19.02 | $19.20 | $17.25 | 2,737,877 |
2015-10-13 | $18.88 | $19.42 | $18.62 | $19.02 | $17.09 | 1,961,455 |
2015-10-12 | $19.95 | $19.95 | $18.95 | $19.09 | $17.15 | 2,696,589 |
2015-10-09 | $20.05 | $20.17 | $19.63 | $19.77 | $17.77 | 4,196,450 |
2015-10-08 | $19.12 | $19.83 | $19.06 | $19.60 | $17.61 | 4,032,193 |
2015-10-07 | $19.34 | $19.65 | $18.80 | $19.20 | $17.25 | 3,981,124 |
2015-10-06 | $18.35 | $19.12 | $18.25 | $19.04 | $17.11 | 3,895,749 |
2015-10-05 | $17.61 | $18.31 | $17.56 | $18.28 | $16.43 | 3,859,022 |
2015-10-02 | $16.52 | $17.35 | $16.50 | $17.33 | $15.57 | 2,684,953 |
2015-10-01 | $16.75 | $17.13 | $16.41 | $16.57 | $14.89 | 2,516,434 |
2015-09-30 | $16.69 | $16.86 | $16.39 | $16.72 | $15.03 | 1,855,820 |
2015-09-29 | $16.45 | $16.73 | $16.36 | $16.47 | $14.80 | 1,468,919 |
2015-09-28 | $16.58 | $16.73 | $16.23 | $16.43 | $14.76 | 5,327,083 |
2015-09-25 | $17.44 | $17.48 | $16.82 | $16.93 | $15.21 | 2,838,857 |
2015-09-24 | $16.67 | $17.50 | $16.57 | $17.42 | $15.65 | 4,159,122 |
2015-09-23 | $17.36 | $17.41 | $16.74 | $16.77 | $15.07 | 3,363,211 |
2015-09-22 | $17.69 | $17.73 | $17.10 | $17.29 | $15.54 | 4,950,112 |
2015-09-21 | $18.46 | $18.48 | $18.05 | $18.10 | $16.27 | 1,854,351 |
2015-09-18 | $18.79 | $18.79 | $18.30 | $18.41 | $16.54 | 2,237,776 |
2015-09-17 | $19.01 | $19.42 | $18.77 | $19.02 | $17.00 | 5,338,399 |
2015-09-16 | $18.60 | $19.17 | $18.48 | $19.08 | $17.05 | 2,668,376 |
2015-09-15 | $18.28 | $18.66 | $18.24 | $18.51 | $16.54 | 2,816,718 |
2015-09-14 | $18.67 | $18.84 | $18.17 | $18.32 | $16.37 | 1,509,165 |
2015-09-11 | $18.94 | $18.97 | $18.61 | $18.83 | $16.83 | 1,465,249 |
2015-09-10 | $19.26 | $19.39 | $18.90 | $19.02 | $17.00 | 2,627,815 |
2015-09-09 | $19.95 | $20.00 | $19.13 | $19.31 | $17.26 | 2,384,361 |
2015-09-08 | $19.77 | $20.20 | $19.44 | $19.70 | $17.61 | 2,285,201 |
2015-09-04 | $19.51 | $19.51 | $19.05 | $19.30 | $17.25 | 2,441,506 |
2015-09-03 | $19.53 | $20.20 | $19.49 | $19.63 | $17.55 | 2,703,504 |
2015-09-02 | $19.86 | $19.95 | $19.17 | $19.68 | $17.59 | 2,508,138 |
SPDR Metals & Mining ETF (XME) News Headlines
Recent SPDR Metals & Mining ETF (XME) News
Similar Companies to SPDR Metals & Mining ETF (XME) 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 | -- | -- | -- |