SPDR Retail ETF (XRT) Exchange: NYSE ARCA
Data as of May 2, 2025
$67.35 ($0.16) 0.24%
SPDR Retail ETF - Daily Information
Click for more stock information on SPDR Retail ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $69.15 |
Previous Close | $67.35 |
High | $70.22 |
Low | $67.29 |
Adjusted Open | $69.15 |
Previous Adjusted Close | $67.35 |
Adjusted High | $70.22 |
Adjusted Low | $67.29 |
About SPDR Retail ETF (XRT)
In seeking to track the performance of the S&P Retail 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 retail 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 retail segment of the S&P TMI comprises the following sub-industries: Apparel Retail, Automotive Retail, Computer & Electronic Retail, Department Stores, Drug Retail, Food Retailers, General Merchandise Stores, Hypermarkets & Super Centers, Internet & Direct Marketing Retail, and Specialty Stores. 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 Apparel Retail, Automotive Retail, Computer & Electronic Retail, Department Stores, Drug Retail, Food Retailers, General Merchandise Stores, Hypermarkets & Super Centers, Internet & Direct Marketing Retail, and Specialty Stores 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 87 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 Retail ETF (XRT)
Historical Stock Data for SPDR Retail ETF (XRT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $69.15 | $70.22 | $67.29 | $67.35 | $67.35 | 10,675,332 |
2025-04-22 | $66.40 | $67.82 | $66.13 | $67.19 | $67.19 | 7,575,318 |
2025-04-21 | $65.91 | $66.01 | $64.60 | $65.62 | $65.62 | 5,236,991 |
2025-04-17 | $65.08 | $66.62 | $65.00 | $66.50 | $66.50 | 8,778,348 |
2025-04-16 | $65.32 | $65.89 | $64.34 | $64.93 | $64.93 | 5,056,159 |
2025-04-15 | $66.54 | $67.13 | $65.38 | $65.69 | $65.69 | 8,914,203 |
2025-04-14 | $67.50 | $67.50 | $65.44 | $66.74 | $66.74 | 6,802,178 |
2025-04-11 | $65.97 | $66.44 | $64.25 | $66.31 | $66.31 | 8,657,981 |
2025-04-10 | $66.39 | $66.65 | $64.22 | $66.07 | $66.07 | 13,890,870 |
2025-04-09 | $61.64 | $69.01 | $61.54 | $67.94 | $67.94 | 18,884,359 |
2025-04-08 | $66.65 | $66.69 | $61.33 | $62.11 | $62.11 | 13,812,298 |
2025-04-07 | $62.29 | $67.42 | $61.70 | $64.53 | $64.53 | 15,910,736 |
2025-04-04 | $63.44 | $66.96 | $62.66 | $64.89 | $64.89 | 16,864,508 |
2025-04-03 | $66.90 | $67.64 | $64.95 | $65.67 | $65.67 | 12,319,087 |
2025-04-02 | $69.08 | $71.87 | $68.98 | $71.43 | $71.43 | 9,210,360 |
2025-04-01 | $68.94 | $70.21 | $68.94 | $69.89 | $69.89 | 7,072,509 |
2025-03-31 | $67.49 | $69.36 | $67.39 | $69.09 | $69.09 | 10,009,155 |
2025-03-28 | $69.85 | $69.85 | $68.05 | $68.54 | $68.54 | 9,785,179 |
2025-03-27 | $70.02 | $70.92 | $69.55 | $70.17 | $70.17 | 6,101,001 |
2025-03-26 | $70.69 | $70.87 | $69.97 | $70.32 | $70.32 | 5,487,187 |
2025-03-25 | $71.20 | $71.33 | $70.23 | $70.55 | $70.55 | 6,894,955 |
2025-03-24 | $69.86 | $71.29 | $69.69 | $71.19 | $71.19 | 4,681,674 |
2025-03-21 | $68.04 | $69.23 | $67.54 | $69.04 | $68.87 | 8,109,039 |
2025-03-20 | $68.92 | $69.94 | $68.77 | $68.81 | $68.64 | 5,428,769 |
2025-03-19 | $68.42 | $69.75 | $68.35 | $69.29 | $69.11 | 7,137,050 |
2025-03-18 | $68.64 | $68.76 | $67.89 | $68.11 | $67.94 | 3,627,421 |
2025-03-17 | $67.70 | $69.34 | $67.70 | $69.07 | $68.90 | 6,510,516 |
2025-03-14 | $67.48 | $67.64 | $66.73 | $67.53 | $67.36 | 5,022,572 |
2025-03-13 | $68.33 | $68.40 | $66.07 | $66.62 | $66.45 | 6,395,490 |
2025-03-12 | $69.65 | $70.01 | $67.83 | $68.14 | $67.97 | 5,430,319 |
2025-03-11 | $70.18 | $70.25 | $68.30 | $69.02 | $68.85 | 7,285,874 |
2025-03-10 | $70.90 | $71.42 | $69.94 | $70.48 | $70.30 | 8,133,333 |
2025-03-07 | $70.92 | $71.96 | $69.87 | $71.74 | $71.74 | 11,020,832 |
2025-03-06 | $70.64 | $72.10 | $70.50 | $70.95 | $70.95 | 10,905,089 |
2025-03-05 | $70.83 | $71.49 | $69.93 | $71.40 | $71.40 | 5,735,400 |
2025-03-04 | $71.06 | $71.92 | $69.83 | $70.82 | $70.82 | 8,940,719 |
2025-03-03 | $74.32 | $74.75 | $71.57 | $71.98 | $71.98 | 5,419,978 |
2025-02-28 | $73.45 | $74.21 | $73.12 | $74.14 | $74.14 | 6,612,307 |
2025-02-27 | $74.80 | $75.00 | $73.40 | $73.43 | $73.43 | 8,230,478 |
2025-02-26 | $75.77 | $76.18 | $74.87 | $74.93 | $74.93 | 5,516,400 |
2025-02-25 | $75.57 | $76.33 | $75.27 | $75.83 | $75.83 | 5,946,406 |
2025-02-24 | $75.77 | $76.00 | $74.62 | $75.53 | $75.53 | 6,477,140 |
2025-02-21 | $77.97 | $78.20 | $74.98 | $75.29 | $75.29 | 10,893,500 |
2025-02-20 | $78.33 | $78.35 | $77.21 | $77.73 | $77.73 | 5,934,104 |
2025-02-19 | $78.86 | $78.94 | $78.33 | $78.74 | $78.74 | 4,566,208 |
2025-02-18 | $79.51 | $79.76 | $78.93 | $79.31 | $79.31 | 3,764,481 |
2025-02-14 | $79.97 | $80.12 | $79.14 | $79.36 | $79.36 | 3,059,423 |
2025-02-13 | $79.28 | $79.77 | $78.90 | $79.53 | $79.53 | 6,512,112 |
2025-02-12 | $78.00 | $78.70 | $77.82 | $78.58 | $78.58 | 6,007,722 |
2025-02-11 | $78.62 | $78.90 | $78.26 | $78.87 | $78.87 | 3,993,788 |
2025-02-10 | $78.67 | $79.09 | $78.10 | $79.01 | $79.01 | 4,264,113 |
2025-02-07 | $79.81 | $79.97 | $78.27 | $78.27 | $78.27 | 6,713,564 |
2025-02-06 | $80.77 | $81.33 | $79.92 | $80.03 | $80.03 | 3,331,306 |
2025-02-05 | $79.84 | $80.30 | $79.61 | $80.27 | $80.27 | 2,825,096 |
2025-02-04 | $78.82 | $79.99 | $78.82 | $79.75 | $79.75 | 3,714,062 |
2025-02-03 | $78.47 | $79.62 | $77.87 | $78.84 | $78.84 | 7,606,015 |
2025-01-31 | $81.29 | $81.76 | $80.11 | $80.25 | $80.25 | 8,098,739 |
2025-01-30 | $81.12 | $81.98 | $81.12 | $81.69 | $81.69 | 4,976,374 |
2025-01-29 | $80.72 | $80.96 | $80.19 | $80.52 | $80.52 | 4,135,688 |
2025-01-28 | $80.52 | $81.14 | $80.30 | $80.95 | $80.95 | 4,151,409 |
2025-01-27 | $80.06 | $80.75 | $79.92 | $80.53 | $80.53 | 5,228,262 |
2025-01-24 | $80.14 | $80.62 | $79.93 | $80.33 | $80.33 | 3,879,468 |
2025-01-23 | $79.05 | $80.14 | $79.00 | $80.14 | $80.14 | 3,973,934 |
2025-01-22 | $79.59 | $79.87 | $79.07 | $79.15 | $79.15 | 3,642,753 |
2025-01-21 | $79.02 | $79.87 | $78.77 | $79.84 | $79.84 | 4,112,048 |
2025-01-17 | $79.05 | $79.07 | $78.33 | $78.43 | $78.43 | 4,601,366 |
2025-01-16 | $78.20 | $78.56 | $77.48 | $78.26 | $78.26 | 3,454,817 |
2025-01-15 | $79.25 | $79.58 | $78.23 | $78.37 | $78.37 | 4,715,577 |
2025-01-14 | $78.54 | $78.86 | $77.08 | $77.61 | $77.61 | 3,519,047 |
2025-01-13 | $78.45 | $78.52 | $77.38 | $78.28 | $78.28 | 5,090,298 |
2025-01-10 | $78.57 | $79.48 | $78.38 | $79.05 | $79.05 | 6,490,089 |
2025-01-08 | $79.13 | $79.34 | $78.25 | $79.27 | $79.27 | 6,177,352 |
2025-01-07 | $80.44 | $80.91 | $79.13 | $79.41 | $79.41 | 5,115,700 |
2025-01-06 | $80.25 | $80.72 | $79.82 | $79.98 | $79.98 | 6,182,811 |
2025-01-03 | $79.67 | $80.03 | $78.86 | $79.68 | $79.68 | 6,869,144 |
2025-01-02 | $80.11 | $80.74 | $78.94 | $79.36 | $79.36 | 4,853,757 |
2024-12-31 | $80.00 | $80.29 | $79.29 | $79.59 | $79.59 | 4,136,894 |
2024-12-30 | $79.92 | $79.95 | $79.00 | $79.56 | $79.56 | 6,905,521 |
2024-12-27 | $81.16 | $81.58 | $80.31 | $80.82 | $80.82 | 4,452,252 |
2024-12-26 | $80.50 | $81.87 | $80.29 | $81.83 | $81.83 | 3,200,897 |
2024-12-24 | $80.35 | $80.72 | $79.82 | $80.72 | $80.72 | 2,572,835 |
2024-12-23 | $80.39 | $80.77 | $79.73 | $80.14 | $80.14 | 5,330,723 |
2024-12-20 | $80.11 | $82.24 | $79.61 | $81.20 | $80.63 | 6,690,291 |
2024-12-19 | $81.33 | $81.73 | $79.95 | $80.25 | $79.69 | 6,716,872 |
2024-12-18 | $83.16 | $83.54 | $80.05 | $80.38 | $79.82 | 6,516,814 |
2024-12-17 | $83.29 | $83.62 | $82.68 | $82.83 | $82.25 | 4,600,832 |
2024-12-16 | $83.22 | $84.34 | $82.86 | $83.55 | $82.97 | 5,076,892 |
2024-12-13 | $83.72 | $83.72 | $82.69 | $83.27 | $83.27 | 4,219,377 |
2024-12-12 | $84.21 | $84.42 | $83.39 | $83.42 | $83.42 | 3,966,539 |
2024-12-11 | $84.17 | $84.71 | $84.00 | $84.31 | $84.31 | 4,555,764 |
2024-12-10 | $83.56 | $84.53 | $83.08 | $83.94 | $83.94 | 5,274,713 |
2024-12-09 | $84.17 | $84.64 | $83.52 | $83.54 | $83.54 | 4,666,995 |
2024-12-06 | $83.71 | $84.01 | $83.28 | $83.62 | $83.62 | 5,304,434 |
2024-12-05 | $83.47 | $83.55 | $82.54 | $82.55 | $82.55 | 4,883,431 |
2024-12-04 | $83.08 | $84.06 | $82.65 | $83.93 | $83.93 | 3,571,023 |
2024-12-03 | $83.30 | $83.61 | $82.74 | $83.25 | $83.25 | 2,861,717 |
2024-12-02 | $82.91 | $83.75 | $82.56 | $83.51 | $83.51 | 4,570,151 |
2024-11-29 | $83.45 | $83.83 | $82.73 | $82.82 | $82.82 | 2,511,903 |
2024-11-27 | $83.33 | $83.95 | $82.75 | $82.91 | $82.91 | 4,697,479 |
2024-11-26 | $82.98 | $83.01 | $82.11 | $82.72 | $82.72 | 6,709,604 |
2024-11-25 | $82.46 | $84.84 | $82.36 | $84.01 | $84.01 | 10,675,305 |
2024-11-22 | $79.68 | $81.19 | $79.68 | $81.05 | $81.05 | 8,946,039 |
2024-11-21 | $77.89 | $78.97 | $77.56 | $78.92 | $78.92 | 4,499,730 |
2024-11-20 | $77.65 | $77.94 | $76.97 | $77.62 | $77.62 | 4,514,330 |
2024-11-19 | $78.26 | $78.55 | $77.35 | $78.31 | $78.31 | 5,194,129 |
2024-11-18 | $78.68 | $79.39 | $78.47 | $78.68 | $78.68 | 3,516,514 |
2024-11-15 | $79.52 | $79.60 | $78.44 | $78.59 | $78.59 | 4,070,562 |
2024-11-14 | $79.81 | $80.38 | $79.31 | $79.44 | $79.44 | 3,693,351 |
2024-11-13 | $79.95 | $80.66 | $79.42 | $79.61 | $79.61 | 3,386,960 |
2024-11-12 | $80.16 | $80.69 | $79.26 | $79.58 | $79.58 | 3,972,766 |
2024-11-11 | $79.71 | $80.51 | $79.71 | $80.24 | $80.24 | 3,675,823 |
2024-11-08 | $79.48 | $79.51 | $78.95 | $79.16 | $79.16 | 4,869,678 |
2024-11-07 | $78.85 | $80.07 | $78.66 | $79.62 | $79.62 | 4,518,471 |
2024-11-06 | $78.80 | $79.79 | $78.21 | $78.84 | $78.84 | 8,117,172 |
2024-11-05 | $75.97 | $77.27 | $75.83 | $77.27 | $77.27 | 2,674,867 |
2024-11-04 | $75.42 | $77.00 | $75.35 | $76.15 | $76.15 | 3,719,562 |
2024-11-01 | $75.30 | $76.00 | $75.27 | $75.43 | $75.43 | 2,710,026 |
2024-10-31 | $75.72 | $75.92 | $74.91 | $74.93 | $74.93 | 4,422,767 |
2024-10-30 | $75.61 | $76.52 | $75.42 | $75.42 | $75.42 | 3,663,945 |
2024-10-29 | $75.95 | $76.14 | $75.34 | $75.70 | $75.70 | 4,101,662 |
2024-10-28 | $76.05 | $76.80 | $75.96 | $76.44 | $76.44 | 4,535,377 |
2024-10-25 | $76.11 | $76.36 | $75.33 | $75.50 | $75.50 | 3,136,621 |
2024-10-24 | $76.10 | $76.34 | $75.30 | $75.74 | $75.74 | 2,401,559 |
2024-10-23 | $75.85 | $76.31 | $75.23 | $75.73 | $75.73 | 3,947,480 |
2024-10-22 | $76.81 | $76.81 | $75.95 | $76.20 | $76.20 | 3,396,350 |
2024-10-21 | $78.09 | $78.11 | $76.93 | $77.08 | $77.08 | 3,149,421 |
2024-10-18 | $78.50 | $78.64 | $77.99 | $78.12 | $78.12 | 1,980,730 |
2024-10-17 | $78.64 | $78.68 | $77.91 | $78.23 | $78.23 | 3,280,156 |
2024-10-16 | $77.67 | $78.64 | $77.50 | $78.45 | $78.45 | 4,085,287 |
2024-10-15 | $76.17 | $78.04 | $76.17 | $77.24 | $77.24 | 8,694,469 |
2024-10-14 | $75.99 | $76.18 | $75.42 | $76.16 | $76.16 | 3,778,001 |
2024-10-11 | $75.01 | $76.09 | $74.88 | $76.03 | $76.03 | 3,060,778 |
2024-10-10 | $75.30 | $75.30 | $74.39 | $74.89 | $74.89 | 4,382,638 |
2024-10-09 | $75.74 | $75.97 | $75.29 | $75.48 | $75.48 | 3,143,164 |
2024-10-08 | $75.43 | $75.98 | $75.01 | $75.69 | $75.69 | 4,229,819 |
2024-10-07 | $76.50 | $76.53 | $74.73 | $75.32 | $75.32 | 4,313,036 |
2024-10-04 | $76.20 | $77.36 | $76.15 | $76.82 | $76.82 | 9,187,052 |
2024-10-03 | $75.00 | $75.15 | $74.06 | $74.98 | $74.98 | 5,725,624 |
2024-10-02 | $75.88 | $76.19 | $75.08 | $75.29 | $75.29 | 4,262,212 |
2024-10-01 | $77.36 | $77.37 | $76.01 | $76.28 | $76.28 | 5,582,310 |
2024-09-30 | $77.47 | $78.02 | $77.30 | $77.69 | $77.69 | 3,302,106 |
2024-09-27 | $78.05 | $78.40 | $77.53 | $77.85 | $77.85 | 4,169,553 |
2024-09-26 | $77.22 | $77.63 | $76.89 | $77.40 | $77.40 | 4,308,952 |
2024-09-25 | $77.01 | $77.29 | $76.32 | $76.42 | $76.42 | 3,610,616 |
2024-09-24 | $76.94 | $77.18 | $76.60 | $77.13 | $77.13 | 3,150,295 |
2024-09-23 | $76.63 | $76.66 | $75.62 | $76.52 | $76.52 | 3,837,103 |
2024-09-20 | $76.90 | $77.06 | $76.26 | $76.57 | $76.45 | 2,697,473 |
2024-09-19 | $77.77 | $77.94 | $76.90 | $77.21 | $77.08 | 3,707,924 |
2024-09-18 | $76.28 | $78.32 | $76.12 | $76.31 | $76.19 | 4,751,706 |
2024-09-17 | $76.16 | $77.00 | $76.05 | $76.26 | $76.14 | 3,443,558 |
2024-09-16 | $75.57 | $76.29 | $75.30 | $75.64 | $75.52 | 2,804,278 |
2024-09-13 | $74.20 | $75.90 | $74.15 | $75.52 | $75.40 | 8,843,431 |
2024-09-12 | $72.54 | $73.60 | $72.18 | $73.40 | $73.28 | 5,435,308 |
2024-09-11 | $71.98 | $72.34 | $71.13 | $72.28 | $72.16 | 5,895,083 |
2024-09-10 | $72.83 | $72.83 | $71.37 | $72.35 | $72.23 | 4,485,089 |
2024-09-09 | $72.75 | $73.19 | $72.21 | $72.55 | $72.43 | 3,852,064 |
2024-09-06 | $73.67 | $74.18 | $72.34 | $72.52 | $72.40 | 5,411,251 |
2024-09-05 | $74.51 | $74.69 | $73.62 | $73.77 | $73.65 | 3,860,899 |
2024-09-04 | $74.51 | $74.97 | $73.85 | $74.13 | $74.01 | 3,930,199 |
2024-09-03 | $75.80 | $76.31 | $74.89 | $75.04 | $74.92 | 4,564,756 |
2024-08-30 | $76.66 | $76.66 | $75.55 | $76.32 | $76.32 | 3,832,543 |
2024-08-29 | $76.88 | $76.95 | $75.68 | $76.18 | $76.18 | 5,513,328 |
2024-08-28 | $77.13 | $77.43 | $76.35 | $76.56 | $76.56 | 5,354,275 |
2024-08-27 | $77.65 | $77.83 | $77.26 | $77.70 | $77.70 | 2,501,001 |
2024-08-26 | $78.28 | $78.61 | $77.89 | $77.98 | $77.98 | 2,608,447 |
2024-08-23 | $77.01 | $78.15 | $76.72 | $78.04 | $78.04 | 4,068,328 |
2024-08-22 | $76.79 | $76.99 | $76.07 | $76.18 | $76.18 | 2,877,867 |
2024-08-21 | $77.66 | $78.10 | $77.02 | $77.49 | $77.49 | 3,149,875 |
2024-08-20 | $77.04 | $77.21 | $76.20 | $76.52 | $76.52 | 2,701,069 |
2024-08-19 | $76.97 | $77.56 | $76.95 | $77.12 | $77.12 | 3,869,077 |
2024-08-16 | $76.20 | $77.50 | $76.17 | $77.09 | $77.09 | 3,813,225 |
2024-08-15 | $76.21 | $76.72 | $75.63 | $76.50 | $76.50 | 9,941,682 |
2024-08-14 | $74.30 | $74.46 | $73.32 | $73.40 | $73.40 | 3,917,625 |
2024-08-13 | $73.11 | $74.09 | $72.76 | $73.98 | $73.98 | 2,857,296 |
2024-08-12 | $73.57 | $73.58 | $72.63 | $72.73 | $72.73 | 3,628,276 |
2024-08-09 | $73.31 | $73.64 | $72.82 | $73.39 | $73.39 | 4,502,275 |
2024-08-08 | $72.43 | $73.43 | $72.30 | $73.42 | $73.42 | 3,769,577 |
2024-08-07 | $73.67 | $73.87 | $71.39 | $71.49 | $71.49 | 5,307,356 |
2024-08-06 | $72.68 | $73.72 | $71.84 | $72.89 | $72.89 | 3,863,028 |
2024-08-05 | $70.62 | $73.12 | $70.54 | $72.38 | $72.38 | 9,499,086 |
2024-08-02 | $74.40 | $74.53 | $73.33 | $74.08 | $74.08 | 8,556,746 |
2024-08-01 | $78.86 | $78.96 | $75.94 | $76.58 | $76.58 | 6,932,838 |
2024-07-31 | $78.11 | $80.05 | $77.58 | $78.51 | $78.51 | 5,335,202 |
2024-07-30 | $77.54 | $78.04 | $77.10 | $77.65 | $77.65 | 2,890,432 |
2024-07-29 | $77.33 | $77.67 | $76.72 | $77.04 | $77.04 | 2,345,303 |
2024-07-26 | $76.47 | $77.18 | $76.36 | $77.17 | $77.17 | 4,459,383 |
2024-07-25 | $74.99 | $76.43 | $74.79 | $75.68 | $75.68 | 3,686,152 |
2024-07-24 | $75.57 | $76.16 | $74.77 | $74.81 | $74.81 | 4,158,668 |
2024-07-23 | $75.78 | $76.30 | $75.52 | $76.01 | $76.01 | 4,690,501 |
2024-07-22 | $76.13 | $76.24 | $74.99 | $76.19 | $76.19 | 4,053,699 |
2024-07-19 | $76.44 | $76.51 | $75.46 | $75.59 | $75.59 | 5,882,473 |
2024-07-18 | $77.83 | $78.74 | $76.30 | $76.50 | $76.50 | 4,991,554 |
2024-07-17 | $78.08 | $79.16 | $77.88 | $78.27 | $78.27 | 4,632,408 |
2024-07-16 | $77.08 | $79.20 | $77.03 | $79.13 | $79.13 | 6,084,043 |
2024-07-15 | $76.89 | $77.41 | $76.24 | $76.42 | $76.42 | 6,821,445 |
2024-07-12 | $76.88 | $77.66 | $76.79 | $77.11 | $77.11 | 4,875,006 |
2024-07-11 | $74.89 | $76.61 | $74.89 | $76.53 | $76.53 | 7,003,010 |
2024-07-10 | $73.60 | $73.98 | $73.48 | $73.85 | $73.85 | 3,799,596 |
2024-07-09 | $73.61 | $73.74 | $73.11 | $73.22 | $73.22 | 3,012,471 |
2024-07-08 | $73.90 | $74.21 | $73.62 | $73.68 | $73.68 | 4,442,602 |
2024-07-05 | $73.48 | $73.83 | $73.18 | $73.45 | $73.45 | 1,795,530 |
2024-07-03 | $73.84 | $74.11 | $73.43 | $73.49 | $73.49 | 2,044,705 |
2024-07-02 | $73.68 | $73.90 | $73.49 | $73.69 | $73.69 | 3,005,929 |
2024-07-01 | $75.30 | $75.42 | $73.56 | $73.60 | $73.60 | 4,462,359 |
2024-06-28 | $74.79 | $75.39 | $74.55 | $74.98 | $74.98 | 2,506,264 |
2024-06-27 | $74.66 | $75.05 | $74.13 | $74.89 | $74.89 | 3,726,969 |
2024-06-26 | $75.08 | $75.54 | $74.93 | $75.19 | $75.19 | 2,654,539 |
2024-06-25 | $75.83 | $75.83 | $75.14 | $75.44 | $75.44 | 2,211,048 |
2024-06-24 | $75.32 | $76.45 | $75.32 | $76.03 | $76.03 | 4,356,025 |
2024-06-21 | $75.99 | $76.00 | $75.40 | $75.76 | $75.76 | 3,348,010 |
2024-06-20 | $75.90 | $76.35 | $75.23 | $75.78 | $75.78 | 2,382,648 |
2024-06-18 | $75.81 | $76.31 | $75.68 | $76.10 | $76.10 | 2,878,711 |
2024-06-17 | $74.86 | $76.17 | $74.71 | $76.04 | $76.04 | 2,929,391 |
2024-06-14 | $75.33 | $75.44 | $74.46 | $74.79 | $74.79 | 3,779,170 |
2024-06-13 | $76.44 | $76.56 | $75.55 | $75.85 | $75.85 | 5,064,630 |
2024-06-12 | $77.27 | $78.28 | $76.50 | $76.57 | $76.57 | 7,956,981 |
2024-06-11 | $75.34 | $76.19 | $74.70 | $76.09 | $76.09 | 4,213,905 |
2024-06-10 | $75.84 | $75.96 | $75.32 | $75.73 | $75.73 | 4,872,634 |
2024-06-07 | $76.97 | $77.91 | $75.84 | $76.05 | $76.05 | 12,480,572 |
2024-06-06 | $77.28 | $78.17 | $76.84 | $78.05 | $78.05 | 7,990,905 |
2024-06-05 | $77.19 | $77.73 | $76.59 | $77.59 | $77.59 | 3,891,502 |
2024-06-04 | $77.68 | $77.80 | $76.73 | $76.93 | $76.93 | 6,358,293 |
2024-06-03 | $79.19 | $79.46 | $78.28 | $78.56 | $78.56 | 9,922,802 |
2024-05-31 | $76.52 | $77.52 | $76.05 | $77.52 | $77.52 | 5,889,146 |
2024-05-30 | $75.12 | $76.13 | $75.12 | $75.82 | $75.82 | 5,727,343 |
2024-05-29 | $74.65 | $75.50 | $74.50 | $74.91 | $74.91 | 3,754,305 |
2024-05-28 | $75.39 | $75.69 | $74.82 | $75.10 | $75.10 | 5,020,869 |
2024-05-24 | $74.47 | $74.97 | $74.33 | $74.95 | $74.95 | 5,026,949 |
2024-05-23 | $74.43 | $74.44 | $73.59 | $73.79 | $73.79 | 4,276,772 |
2024-05-22 | $75.04 | $75.29 | $74.15 | $74.39 | $74.39 | 5,863,445 |
2024-05-21 | $75.68 | $75.84 | $74.94 | $75.30 | $75.30 | 3,097,775 |
2024-05-20 | $75.83 | $76.10 | $75.26 | $75.62 | $75.62 | 3,347,731 |
2024-05-17 | $76.14 | $76.14 | $75.55 | $75.93 | $75.93 | 5,033,037 |
2024-05-16 | $77.33 | $77.44 | $76.52 | $76.53 | $76.53 | 6,867,641 |
2024-05-15 | $78.21 | $78.34 | $76.75 | $77.48 | $77.48 | 10,134,029 |
2024-05-14 | $79.88 | $80.10 | $77.15 | $78.47 | $78.47 | 27,996,551 |
2024-05-13 | $75.57 | $77.91 | $75.57 | $76.30 | $76.30 | 19,974,344 |
2024-05-10 | $75.17 | $75.21 | $74.08 | $74.38 | $74.38 | 4,635,797 |
2024-05-09 | $73.62 | $74.79 | $73.55 | $74.76 | $74.76 | 4,754,181 |
2024-05-08 | $73.27 | $73.67 | $72.81 | $73.46 | $73.46 | 6,830,805 |
2024-05-07 | $74.57 | $75.04 | $74.13 | $74.16 | $74.16 | 5,922,933 |
2024-05-06 | $73.76 | $74.36 | $73.76 | $74.28 | $74.28 | 4,379,686 |
2024-05-03 | $73.48 | $73.93 | $73.07 | $73.42 | $73.42 | 4,536,942 |
2024-05-02 | $72.25 | $72.58 | $71.65 | $72.49 | $72.49 | 5,124,235 |
2024-05-01 | $71.73 | $72.69 | $71.00 | $71.28 | $71.28 | 9,027,026 |
2024-04-30 | $72.77 | $72.85 | $71.79 | $71.79 | $71.79 | 5,375,046 |
2024-04-29 | $73.51 | $73.78 | $72.88 | $73.20 | $73.20 | 3,804,508 |
2024-04-26 | $72.26 | $73.50 | $72.22 | $73.22 | $73.22 | 6,749,626 |
2024-04-25 | $71.67 | $72.30 | $71.05 | $72.21 | $72.21 | 5,623,978 |
2024-04-24 | $72.63 | $72.97 | $72.29 | $72.52 | $72.52 | 5,524,830 |
2024-04-23 | $71.97 | $73.12 | $71.85 | $73.04 | $73.04 | 6,462,698 |
2024-04-22 | $71.41 | $72.03 | $70.91 | $71.47 | $71.47 | 6,264,276 |
2024-04-19 | $70.49 | $71.21 | $70.47 | $71.17 | $71.17 | 6,534,387 |
2024-04-18 | $70.95 | $71.62 | $70.44 | $70.69 | $70.69 | 6,667,536 |
2024-04-17 | $71.46 | $71.66 | $70.41 | $70.66 | $70.66 | 8,632,009 |
2024-04-16 | $70.72 | $71.21 | $70.22 | $70.97 | $70.97 | 10,533,464 |
2024-04-15 | $72.55 | $72.87 | $70.80 | $70.93 | $70.93 | 8,827,591 |
2024-04-12 | $73.14 | $73.17 | $71.69 | $71.88 | $71.88 | 8,298,245 |
2024-04-11 | $73.48 | $73.71 | $72.69 | $73.57 | $73.57 | 4,530,173 |
2024-04-10 | $73.53 | $73.88 | $72.83 | $73.36 | $73.36 | 9,206,203 |
2024-04-09 | $75.11 | $75.39 | $74.29 | $74.87 | $74.87 | 5,947,245 |
2024-04-08 | $75.01 | $75.48 | $74.74 | $74.82 | $74.82 | 3,479,823 |
2024-04-05 | $74.43 | $74.97 | $74.28 | $74.67 | $74.67 | 5,722,038 |
2024-04-04 | $76.25 | $76.30 | $74.27 | $74.44 | $74.44 | 5,617,230 |
2024-04-03 | $76.17 | $76.21 | $75.32 | $75.47 | $75.47 | 5,171,842 |
2024-04-02 | $77.58 | $77.63 | $76.02 | $76.25 | $76.25 | 6,355,926 |
2024-04-01 | $79.05 | $79.12 | $78.38 | $78.46 | $78.46 | 5,524,855 |
2024-03-28 | $78.45 | $79.11 | $78.33 | $78.99 | $78.99 | 4,638,742 |
2024-03-27 | $77.24 | $78.37 | $77.21 | $78.36 | $78.36 | 4,651,474 |
2024-03-26 | $76.82 | $77.33 | $76.65 | $76.84 | $76.84 | 2,424,953 |
2024-03-25 | $77.44 | $77.94 | $76.53 | $76.54 | $76.54 | 3,965,882 |
2024-03-22 | $77.83 | $78.08 | $77.20 | $77.23 | $77.23 | 4,033,503 |
2024-03-21 | $77.07 | $78.42 | $77.07 | $78.14 | $78.14 | 6,911,958 |
2024-03-20 | $75.93 | $77.35 | $75.81 | $77.33 | $77.33 | 8,114,399 |
2024-03-19 | $75.08 | $76.06 | $75.03 | $75.99 | $75.99 | 6,171,773 |
2024-03-18 | $75.66 | $75.84 | $74.79 | $75.42 | $75.42 | 7,812,265 |
2024-03-15 | $74.83 | $75.82 | $74.83 | $75.61 | $75.46 | 4,831,222 |
2024-03-14 | $76.20 | $76.39 | $74.64 | $75.26 | $75.11 | 6,802,920 |
2024-03-13 | $75.16 | $76.20 | $74.92 | $75.92 | $75.77 | 4,183,331 |
2024-03-12 | $75.47 | $75.95 | $75.03 | $75.41 | $75.26 | 4,634,878 |
2024-03-11 | $75.44 | $75.81 | $74.72 | $75.26 | $75.11 | 3,778,635 |
2024-03-08 | $76.10 | $76.65 | $75.13 | $75.62 | $75.47 | 7,116,493 |
2024-03-07 | $75.93 | $76.54 | $75.57 | $75.69 | $75.54 | 5,852,638 |
2024-03-06 | $76.72 | $76.83 | $75.17 | $75.48 | $75.33 | 9,554,898 |
2024-03-05 | $76.44 | $77.30 | $76.30 | $76.70 | $76.55 | 5,139,582 |
2024-03-04 | $76.96 | $77.59 | $76.70 | $76.72 | $76.57 | 4,783,924 |
2024-03-01 | $76.53 | $77.12 | $75.84 | $77.02 | $76.87 | 7,278,701 |
2024-02-29 | $76.77 | $76.97 | $75.96 | $76.49 | $76.34 | 7,927,254 |
2024-02-28 | $76.18 | $76.58 | $75.90 | $75.96 | $75.81 | 7,684,958 |
2024-02-27 | $75.25 | $76.84 | $75.25 | $76.64 | $76.49 | 8,561,769 |
2024-02-26 | $74.61 | $75.23 | $74.46 | $74.79 | $74.64 | 7,197,499 |
2024-02-23 | $73.90 | $74.99 | $73.81 | $74.63 | $74.48 | 7,974,547 |
2024-02-22 | $72.92 | $73.48 | $72.61 | $73.32 | $73.17 | 4,613,310 |
2024-02-21 | $72.83 | $73.25 | $72.30 | $72.70 | $72.56 | 6,466,622 |
2024-02-20 | $73.04 | $73.30 | $72.78 | $73.04 | $72.90 | 3,325,780 |
2024-02-16 | $73.03 | $74.22 | $72.95 | $73.57 | $73.57 | 4,323,817 |
2024-02-15 | $73.19 | $74.11 | $73.19 | $73.98 | $73.98 | 7,785,972 |
2024-02-14 | $72.68 | $73.15 | $71.88 | $72.97 | $72.97 | 8,237,493 |
2024-02-13 | $72.13 | $72.56 | $71.35 | $72.00 | $72.00 | 12,499,858 |
2024-02-12 | $72.78 | $74.36 | $72.78 | $74.16 | $74.16 | 4,554,111 |
2024-02-09 | $71.74 | $72.78 | $71.54 | $72.70 | $72.70 | 7,048,374 |
2024-02-08 | $70.69 | $71.79 | $70.40 | $71.73 | $71.73 | 6,961,355 |
2024-02-07 | $70.72 | $70.95 | $70.19 | $70.67 | $70.67 | 5,670,707 |
2024-02-06 | $69.58 | $70.62 | $69.26 | $70.58 | $70.58 | 3,680,967 |
2024-02-05 | $70.05 | $70.06 | $69.00 | $69.70 | $69.70 | 7,543,949 |
2024-02-02 | $69.81 | $71.25 | $69.37 | $70.74 | $70.74 | 11,707,170 |
2024-02-01 | $69.27 | $70.43 | $68.69 | $70.40 | $70.40 | 11,209,795 |
2024-01-31 | $69.92 | $70.49 | $68.48 | $68.60 | $68.60 | 11,765,962 |
2024-01-30 | $70.10 | $70.55 | $69.92 | $70.26 | $70.26 | 5,032,432 |
2024-01-29 | $69.87 | $70.61 | $69.54 | $70.52 | $70.52 | 5,054,084 |
2024-01-26 | $69.98 | $70.36 | $69.77 | $69.94 | $69.94 | 6,269,367 |
2024-01-25 | $69.23 | $69.69 | $68.85 | $69.59 | $69.59 | 8,733,224 |
2024-01-24 | $70.17 | $70.17 | $68.56 | $68.69 | $68.69 | 7,012,730 |
2024-01-23 | $70.43 | $70.93 | $69.10 | $69.36 | $69.36 | 6,962,489 |
2024-01-22 | $69.08 | $70.03 | $68.87 | $69.96 | $69.96 | 6,720,025 |
2024-01-19 | $68.51 | $69.12 | $67.57 | $68.68 | $68.68 | 9,286,463 |
2024-01-18 | $68.61 | $68.67 | $67.61 | $68.39 | $68.39 | 8,903,516 |
2024-01-17 | $68.01 | $68.41 | $67.75 | $68.22 | $68.22 | 4,762,431 |
2024-01-16 | $68.35 | $68.71 | $67.88 | $68.63 | $68.63 | 6,729,715 |
2024-01-12 | $70.04 | $70.50 | $68.61 | $68.82 | $68.82 | 6,910,249 |
2024-01-11 | $69.96 | $70.13 | $68.90 | $69.68 | $69.68 | 6,832,675 |
2024-01-10 | $70.07 | $70.41 | $69.57 | $70.23 | $70.23 | 3,910,269 |
2024-01-09 | $70.17 | $70.40 | $69.79 | $70.02 | $70.02 | 5,692,253 |
2024-01-08 | $69.56 | $70.68 | $69.24 | $70.62 | $70.62 | 6,736,223 |
2024-01-05 | $69.29 | $70.48 | $69.03 | $69.40 | $69.40 | 4,943,647 |
2024-01-04 | $69.47 | $69.88 | $69.00 | $69.52 | $69.52 | 5,558,745 |
2024-01-03 | $71.36 | $71.59 | $69.61 | $69.65 | $69.65 | 9,163,091 |
2024-01-02 | $71.80 | $72.94 | $71.47 | $72.26 | $72.26 | 7,248,235 |
2023-12-29 | $72.97 | $73.23 | $72.16 | $72.32 | $72.32 | 7,862,816 |
2023-12-28 | $72.79 | $73.19 | $72.71 | $73.11 | $73.11 | 4,631,687 |
2023-12-27 | $72.91 | $73.32 | $72.64 | $73.12 | $73.12 | 4,843,472 |
2023-12-26 | $72.34 | $72.88 | $72.02 | $72.71 | $72.71 | 3,626,469 |
2023-12-22 | $71.44 | $72.64 | $71.44 | $72.04 | $72.04 | 6,795,808 |
2023-12-21 | $71.87 | $72.29 | $71.46 | $72.24 | $72.24 | 6,087,172 |
2023-12-20 | $71.84 | $72.52 | $70.84 | $70.84 | $70.84 | 6,801,111 |
2023-12-19 | $71.18 | $72.30 | $71.01 | $72.20 | $72.20 | 5,085,663 |
2023-12-18 | $70.92 | $71.21 | $70.19 | $70.76 | $70.76 | 6,493,933 |
2023-12-15 | $71.58 | $71.89 | $70.55 | $70.85 | $70.53 | 6,532,999 |
2023-12-14 | $70.89 | $71.79 | $70.74 | $71.43 | $71.10 | 11,274,896 |
2023-12-13 | $67.70 | $69.78 | $66.98 | $69.75 | $69.43 | 8,335,454 |
2023-12-12 | $67.94 | $68.00 | $67.44 | $67.53 | $67.22 | 3,476,961 |
2023-12-11 | $67.68 | $68.35 | $67.50 | $68.19 | $67.88 | 6,785,263 |
2023-12-08 | $66.90 | $67.64 | $66.62 | $67.08 | $67.08 | 6,429,424 |
2023-12-07 | $66.33 | $67.14 | $66.04 | $67.07 | $67.07 | 5,881,109 |
2023-12-06 | $66.61 | $67.41 | $66.23 | $66.35 | $66.35 | 7,185,594 |
2023-12-05 | $66.86 | $66.97 | $65.93 | $65.98 | $65.98 | 5,829,824 |
2023-12-04 | $66.71 | $68.22 | $66.71 | $67.79 | $67.79 | 6,783,619 |
2023-12-01 | $64.65 | $67.07 | $64.44 | $67.05 | $67.05 | 8,848,172 |
2023-11-30 | $64.80 | $64.92 | $63.89 | $64.60 | $64.60 | 7,294,387 |
2023-11-29 | $64.53 | $65.48 | $64.43 | $64.54 | $64.54 | 5,609,856 |
2023-11-28 | $63.42 | $64.43 | $63.01 | $64.11 | $64.11 | 6,916,807 |
2023-11-27 | $63.64 | $63.93 | $63.27 | $63.51 | $63.51 | 5,308,584 |
2023-11-24 | $63.53 | $63.92 | $63.35 | $63.89 | $63.89 | 2,600,326 |
2023-11-22 | $63.47 | $64.04 | $63.26 | $63.43 | $63.43 | 7,366,419 |
2023-11-21 | $63.38 | $63.60 | $62.85 | $63.46 | $63.46 | 6,391,475 |
2023-11-20 | $63.16 | $63.83 | $62.87 | $63.64 | $63.64 | 5,572,659 |
2023-11-17 | $62.55 | $63.47 | $62.37 | $63.25 | $63.25 | 9,878,321 |
2023-11-16 | $63.01 | $63.15 | $61.29 | $61.54 | $61.54 | 10,118,314 |
2023-11-15 | $62.95 | $64.54 | $62.70 | $63.72 | $63.72 | 11,697,836 |
2023-11-14 | $61.01 | $62.97 | $61.00 | $62.36 | $62.36 | 12,478,662 |
2023-11-13 | $59.46 | $59.92 | $59.24 | $59.42 | $59.42 | 4,534,184 |
2023-11-10 | $59.73 | $59.91 | $58.79 | $59.84 | $59.84 | 6,916,330 |
2023-11-09 | $60.69 | $60.95 | $59.20 | $59.35 | $59.35 | 6,356,366 |
2023-11-08 | $61.30 | $61.36 | $60.32 | $60.41 | $60.41 | 6,393,614 |
2023-11-07 | $61.36 | $61.78 | $61.12 | $61.52 | $61.52 | 6,027,879 |
2023-11-06 | $62.00 | $62.21 | $61.06 | $61.55 | $61.55 | 9,526,213 |
2023-11-03 | $60.97 | $62.46 | $60.97 | $62.08 | $62.08 | 9,870,555 |
2023-11-02 | $59.33 | $60.36 | $59.24 | $60.33 | $60.33 | 9,500,267 |
2023-11-01 | $58.65 | $58.84 | $57.59 | $58.53 | $58.53 | 10,564,700 |
2023-10-31 | $58.21 | $58.85 | $57.86 | $58.69 | $58.69 | 5,932,258 |
2023-10-30 | $58.46 | $58.79 | $57.80 | $58.25 | $58.25 | 4,737,591 |
2023-10-27 | $58.73 | $58.96 | $57.80 | $57.91 | $57.91 | 8,228,365 |
2023-10-26 | $58.53 | $59.03 | $58.06 | $58.60 | $58.60 | 10,224,606 |
2023-10-25 | $58.34 | $58.74 | $57.72 | $58.39 | $58.39 | 7,842,651 |
2023-10-24 | $58.80 | $59.40 | $58.34 | $58.55 | $58.55 | 7,821,840 |
2023-10-23 | $59.01 | $59.48 | $58.24 | $58.48 | $58.48 | 8,315,083 |
2023-10-20 | $59.59 | $59.82 | $59.09 | $59.24 | $59.24 | 8,449,804 |
2023-10-19 | $60.41 | $60.73 | $59.40 | $59.55 | $59.55 | 9,692,729 |
2023-10-18 | $60.87 | $61.04 | $60.35 | $60.54 | $60.54 | 8,335,394 |
2023-10-17 | $59.86 | $61.74 | $59.86 | $61.26 | $61.26 | 11,116,544 |
2023-10-16 | $59.15 | $60.40 | $59.00 | $60.22 | $60.22 | 10,064,385 |
2023-10-13 | $59.08 | $59.26 | $58.48 | $58.63 | $58.63 | 7,695,899 |
2023-10-12 | $60.18 | $60.20 | $58.53 | $58.96 | $58.96 | 9,846,274 |
2023-10-11 | $60.47 | $60.72 | $59.53 | $60.01 | $60.01 | 5,904,111 |
2023-10-10 | $59.33 | $60.69 | $59.33 | $60.26 | $60.26 | 10,368,541 |
2023-10-09 | $58.31 | $59.44 | $58.18 | $59.19 | $59.19 | 5,477,289 |
2023-10-06 | $58.15 | $59.25 | $57.48 | $58.82 | $58.82 | 12,195,417 |
2023-10-05 | $59.23 | $59.42 | $58.31 | $58.50 | $58.50 | 7,691,014 |
2023-10-04 | $59.39 | $59.68 | $58.90 | $59.42 | $59.42 | 6,670,939 |
2023-10-03 | $60.18 | $60.40 | $59.01 | $59.22 | $59.22 | 7,272,514 |
2023-10-02 | $60.72 | $61.05 | $60.18 | $60.35 | $60.35 | 4,780,099 |
2023-09-29 | $61.16 | $61.54 | $60.69 | $60.86 | $60.86 | 7,890,831 |
2023-09-28 | $59.37 | $60.70 | $59.29 | $60.44 | $60.44 | 7,355,246 |
2023-09-27 | $59.17 | $59.68 | $58.82 | $59.34 | $59.34 | 7,125,932 |
2023-09-26 | $59.58 | $59.92 | $58.92 | $58.99 | $58.99 | 6,067,986 |
2023-09-25 | $59.21 | $60.13 | $59.12 | $59.88 | $59.88 | 4,996,722 |
2023-09-22 | $60.17 | $60.35 | $59.57 | $59.59 | $59.59 | 4,620,826 |
2023-09-21 | $60.25 | $60.47 | $59.84 | $59.87 | $59.87 | 6,568,365 |
2023-09-20 | $61.06 | $61.37 | $60.58 | $60.62 | $60.62 | 4,622,322 |
2023-09-19 | $60.99 | $61.33 | $60.62 | $60.91 | $60.91 | 7,221,062 |
2023-09-18 | $62.04 | $62.04 | $61.03 | $61.07 | $61.07 | 5,733,695 |
2023-09-15 | $62.90 | $62.90 | $62.01 | $62.23 | $62.06 | 6,092,660 |
2023-09-14 | $62.05 | $63.09 | $61.92 | $63.04 | $62.86 | 6,538,410 |
2023-09-13 | $62.24 | $62.24 | $61.36 | $61.60 | $61.43 | 5,237,087 |
2023-09-12 | $62.09 | $62.64 | $61.81 | $61.91 | $61.74 | 3,562,768 |
2023-09-11 | $62.28 | $62.59 | $61.96 | $62.00 | $61.83 | 3,002,706 |
2023-09-08 | $62.36 | $62.36 | $61.71 | $61.98 | $61.81 | 5,153,286 |
2023-09-07 | $62.57 | $62.78 | $62.11 | $62.31 | $62.14 | 6,101,859 |
2023-09-06 | $63.05 | $63.57 | $62.34 | $62.71 | $62.53 | 5,725,701 |
2023-09-05 | $64.05 | $64.15 | $63.12 | $63.20 | $63.02 | 6,604,162 |
2023-09-01 | $64.72 | $64.88 | $64.23 | $64.61 | $64.61 | 3,727,834 |
2023-08-31 | $63.93 | $64.84 | $63.87 | $64.27 | $64.27 | 5,064,745 |
2023-08-30 | $63.58 | $64.42 | $63.56 | $64.18 | $64.18 | 3,255,726 |
2023-08-29 | $62.79 | $63.83 | $62.71 | $63.76 | $63.76 | 4,519,839 |
2023-08-28 | $62.16 | $62.89 | $62.16 | $62.77 | $62.77 | 5,326,530 |
2023-08-25 | $62.24 | $62.55 | $61.38 | $62.00 | $62.00 | 7,413,327 |
2023-08-24 | $62.80 | $63.11 | $61.67 | $61.75 | $61.75 | 7,427,211 |
2023-08-23 | $62.39 | $63.17 | $61.88 | $63.07 | $63.07 | 6,405,336 |
2023-08-22 | $63.57 | $63.57 | $62.41 | $62.56 | $62.56 | 6,858,304 |
2023-08-21 | $64.77 | $65.10 | $64.03 | $64.35 | $64.35 | 4,447,442 |
2023-08-18 | $63.75 | $65.04 | $63.44 | $64.83 | $64.83 | 5,910,204 |
2023-08-17 | $65.07 | $65.35 | $63.95 | $64.00 | $64.00 | 5,707,270 |
2023-08-16 | $65.63 | $66.10 | $64.82 | $64.83 | $64.83 | 6,439,858 |
2023-08-15 | $65.76 | $65.98 | $65.16 | $65.42 | $65.42 | 4,384,037 |
2023-08-14 | $65.69 | $66.12 | $65.36 | $66.12 | $66.12 | 3,835,459 |
2023-08-11 | $65.62 | $66.35 | $65.47 | $65.96 | $65.96 | 3,675,143 |
2023-08-10 | $66.46 | $67.17 | $65.72 | $65.93 | $65.93 | 6,399,475 |
2023-08-09 | $66.70 | $66.71 | $65.78 | $65.99 | $65.99 | 4,376,611 |
2023-08-08 | $66.16 | $66.30 | $65.43 | $66.24 | $66.24 | 4,307,541 |
2023-08-07 | $66.89 | $67.05 | $66.21 | $66.78 | $66.78 | 2,735,198 |
2023-08-04 | $67.47 | $67.60 | $66.63 | $66.73 | $66.73 | 4,899,549 |
2023-08-03 | $66.75 | $67.36 | $66.46 | $66.95 | $66.95 | 4,893,368 |
2023-08-02 | $66.67 | $67.13 | $66.40 | $66.81 | $66.81 | 4,642,665 |
2023-08-01 | $67.45 | $67.75 | $67.02 | $67.44 | $67.44 | 3,434,375 |
2023-07-31 | $67.23 | $67.85 | $67.20 | $67.78 | $67.78 | 3,533,588 |
2023-07-28 | $66.90 | $67.43 | $66.71 | $67.20 | $67.20 | 2,713,190 |
2023-07-27 | $67.37 | $67.78 | $66.21 | $66.42 | $66.42 | 4,903,322 |
2023-07-26 | $66.32 | $67.28 | $66.27 | $67.16 | $67.16 | 4,278,305 |
2023-07-25 | $66.32 | $66.59 | $65.95 | $66.16 | $66.16 | 3,132,141 |
2023-07-24 | $66.14 | $66.81 | $65.87 | $66.45 | $66.45 | 3,682,531 |
2023-07-21 | $67.23 | $67.23 | $65.99 | $66.04 | $66.04 | 4,091,685 |
2023-07-20 | $67.53 | $67.60 | $66.55 | $66.69 | $66.69 | 6,181,665 |
2023-07-19 | $67.11 | $67.62 | $66.66 | $67.62 | $67.62 | 6,032,644 |
2023-07-18 | $65.61 | $66.67 | $65.49 | $66.28 | $66.28 | 5,152,226 |
2023-07-17 | $65.13 | $65.83 | $64.59 | $65.58 | $65.58 | 4,045,228 |
2023-07-14 | $65.40 | $65.66 | $64.72 | $65.21 | $65.21 | 4,683,660 |
2023-07-13 | $66.55 | $66.55 | $65.74 | $65.82 | $65.82 | 4,179,961 |
2023-07-12 | $67.23 | $67.42 | $66.27 | $66.31 | $66.31 | 7,183,872 |
2023-07-11 | $65.32 | $66.51 | $65.27 | $66.39 | $66.39 | 5,837,968 |
2023-07-10 | $63.79 | $65.05 | $63.60 | $65.05 | $65.05 | 4,694,881 |
2023-07-07 | $63.40 | $64.41 | $63.33 | $63.87 | $63.87 | 3,617,920 |
2023-07-06 | $63.43 | $63.77 | $62.83 | $63.26 | $63.26 | 4,933,740 |
2023-07-05 | $64.14 | $64.21 | $63.46 | $64.07 | $64.07 | 4,040,650 |
2023-07-03 | $63.73 | $64.48 | $63.73 | $64.32 | $64.32 | 2,373,323 |
2023-06-30 | $63.89 | $63.99 | $62.97 | $63.75 | $63.75 | 6,242,118 |
2023-06-29 | $63.28 | $64.01 | $63.09 | $63.44 | $63.44 | 5,902,506 |
2023-06-28 | $62.92 | $63.08 | $62.50 | $63.08 | $63.08 | 4,612,310 |
2023-06-27 | $61.98 | $63.17 | $61.77 | $63.02 | $63.02 | 3,971,140 |
2023-06-26 | $61.98 | $62.63 | $61.89 | $61.96 | $61.96 | 3,933,461 |
2023-06-23 | $62.00 | $62.56 | $61.76 | $61.83 | $61.83 | 4,284,170 |
2023-06-22 | $62.02 | $62.49 | $61.57 | $62.30 | $62.30 | 3,246,392 |
2023-06-21 | $61.98 | $62.68 | $61.59 | $62.23 | $62.23 | 3,566,761 |
2023-06-20 | $62.18 | $62.50 | $61.81 | $62.07 | $62.07 | 4,746,610 |
2023-06-16 | $64.14 | $64.14 | $62.36 | $62.66 | $62.35 | 7,115,568 |
2023-06-15 | $62.35 | $63.86 | $62.32 | $63.71 | $63.39 | 6,660,150 |
2023-06-14 | $63.70 | $63.95 | $61.98 | $62.65 | $62.34 | 6,613,570 |
2023-06-13 | $62.84 | $63.68 | $62.64 | $63.55 | $63.23 | 5,705,313 |
2023-06-12 | $61.39 | $62.51 | $60.93 | $62.28 | $61.97 | 4,707,249 |
2023-06-09 | $62.63 | $62.95 | $61.29 | $61.36 | $61.06 | 6,674,817 |
2023-06-08 | $61.46 | $62.72 | $60.96 | $62.43 | $62.12 | 10,694,896 |
2023-06-07 | $61.00 | $61.89 | $60.74 | $61.65 | $61.34 | 6,841,426 |
2023-06-06 | $58.37 | $60.61 | $58.20 | $60.43 | $60.13 | 7,144,247 |
2023-06-05 | $59.01 | $59.24 | $58.37 | $58.60 | $58.31 | 4,572,080 |
2023-06-02 | $57.69 | $59.54 | $57.55 | $59.48 | $59.48 | 9,677,826 |
2023-06-01 | $56.84 | $57.65 | $56.20 | $56.99 | $56.99 | 8,005,612 |
2023-05-31 | $57.88 | $58.06 | $56.51 | $56.84 | $56.84 | 6,939,041 |
2023-05-30 | $58.77 | $58.92 | $58.03 | $58.57 | $58.57 | 4,597,674 |
2023-05-26 | $57.88 | $58.78 | $57.61 | $58.55 | $58.55 | 6,761,070 |
2023-05-25 | $59.14 | $59.14 | $57.63 | $58.07 | $58.07 | 7,121,304 |
2023-05-24 | $60.04 | $60.29 | $58.79 | $59.25 | $59.25 | 6,977,721 |
2023-05-23 | $59.31 | $60.36 | $59.21 | $59.38 | $59.38 | 5,012,297 |
2023-05-22 | $59.68 | $59.94 | $59.14 | $59.65 | $59.65 | 4,239,811 |
2023-05-19 | $61.23 | $61.23 | $59.30 | $59.48 | $59.48 | 7,319,994 |
2023-05-18 | $61.16 | $61.78 | $60.93 | $61.69 | $61.69 | 5,144,967 |
2023-05-17 | $60.17 | $61.60 | $59.89 | $61.53 | $61.53 | 7,354,221 |
2023-05-16 | $60.76 | $60.76 | $59.84 | $59.85 | $59.85 | 5,811,464 |
2023-05-15 | $61.00 | $61.48 | $60.43 | $61.29 | $61.29 | 4,877,141 |
2023-05-12 | $61.29 | $61.37 | $60.37 | $60.75 | $60.75 | 4,751,206 |
2023-05-11 | $61.12 | $61.66 | $60.82 | $61.15 | $61.15 | 3,602,174 |
2023-05-10 | $61.99 | $62.18 | $60.73 | $61.34 | $61.34 | 4,970,507 |
2023-05-09 | $61.18 | $61.57 | $60.65 | $61.36 | $61.36 | 4,369,982 |
2023-05-08 | $61.39 | $61.67 | $60.84 | $61.53 | $61.53 | 4,045,478 |
2023-05-05 | $60.47 | $61.25 | $60.47 | $61.17 | $61.17 | 5,005,672 |
2023-05-04 | $60.26 | $60.38 | $59.19 | $59.42 | $59.42 | 5,949,837 |
2023-05-03 | $60.84 | $61.49 | $60.25 | $60.33 | $60.33 | 5,568,175 |
2023-05-02 | $61.00 | $61.00 | $59.46 | $60.77 | $60.77 | 6,569,241 |
2023-05-01 | $61.46 | $61.83 | $60.80 | $61.08 | $61.08 | 4,146,911 |
2023-04-28 | $61.13 | $61.82 | $61.07 | $61.43 | $61.43 | 4,610,368 |
2023-04-27 | $60.73 | $61.49 | $60.50 | $61.38 | $61.38 | 5,287,174 |
2023-04-26 | $60.65 | $61.22 | $60.41 | $60.70 | $60.70 | 5,050,145 |
2023-04-25 | $62.21 | $62.26 | $60.56 | $60.57 | $60.57 | 4,688,689 |
2023-04-24 | $62.20 | $62.66 | $61.95 | $62.62 | $62.62 | 4,815,966 |
2023-04-21 | $62.30 | $62.41 | $61.84 | $62.25 | $62.25 | 4,214,750 |
2023-04-20 | $61.98 | $62.92 | $61.88 | $62.19 | $62.19 | 3,946,170 |
2023-04-19 | $62.01 | $62.60 | $61.70 | $62.44 | $62.44 | 3,303,802 |
2023-04-18 | $62.72 | $63.02 | $62.25 | $62.52 | $62.52 | 3,901,521 |
2023-04-17 | $62.53 | $62.89 | $61.99 | $62.50 | $62.50 | 3,940,257 |
2023-04-14 | $62.59 | $63.57 | $61.80 | $62.23 | $62.23 | 7,556,098 |
2023-04-13 | $62.20 | $62.60 | $61.81 | $62.19 | $62.19 | 5,644,664 |
2023-04-12 | $64.12 | $64.38 | $61.88 | $62.01 | $62.01 | 7,616,460 |
2023-04-11 | $63.23 | $64.01 | $63.07 | $63.66 | $63.66 | 6,669,143 |
2023-04-10 | $61.27 | $62.68 | $61.27 | $62.62 | $62.62 | 5,047,057 |
2023-04-06 | $61.38 | $61.90 | $60.82 | $61.51 | $61.51 | 5,192,363 |
2023-04-05 | $62.75 | $62.75 | $61.28 | $61.62 | $61.62 | 6,221,146 |
2023-04-04 | $64.11 | $64.23 | $62.76 | $62.96 | $62.96 | 4,640,037 |
2023-04-03 | $63.57 | $63.96 | $62.96 | $63.80 | $63.80 | 5,365,796 |
2023-03-31 | $62.30 | $63.47 | $62.13 | $63.42 | $63.42 | 5,499,906 |
2023-03-30 | $62.01 | $62.71 | $61.59 | $61.79 | $61.79 | 7,545,810 |
2023-03-29 | $61.53 | $61.53 | $60.41 | $61.21 | $61.21 | 4,299,799 |
2023-03-28 | $60.47 | $61.57 | $60.47 | $60.94 | $60.94 | 6,857,576 |
2023-03-27 | $60.83 | $60.96 | $59.79 | $60.41 | $60.41 | 5,999,341 |
2023-03-24 | $59.60 | $60.38 | $58.97 | $60.21 | $60.21 | 7,866,709 |
2023-03-23 | $61.00 | $61.46 | $59.26 | $59.94 | $59.94 | 9,962,612 |
2023-03-22 | $62.56 | $62.67 | $60.59 | $60.66 | $60.66 | 7,333,428 |
2023-03-21 | $61.55 | $62.52 | $61.52 | $61.74 | $61.74 | 6,061,559 |
2023-03-20 | $60.93 | $61.77 | $60.14 | $60.61 | $60.61 | 11,128,363 |
2023-03-17 | $61.54 | $61.54 | $60.26 | $60.60 | $60.40 | 6,322,092 |
2023-03-16 | $60.98 | $62.31 | $60.43 | $61.98 | $61.77 | 9,514,196 |
2023-03-15 | $60.28 | $61.40 | $59.97 | $61.32 | $61.11 | 10,359,438 |
2023-03-14 | $62.87 | $63.13 | $60.95 | $61.56 | $61.35 | 9,266,076 |
2023-03-13 | $61.67 | $62.57 | $60.93 | $61.47 | $61.26 | 11,331,631 |
2023-03-10 | $63.89 | $64.13 | $62.45 | $62.93 | $62.93 | 14,075,011 |
2023-03-09 | $65.39 | $65.84 | $64.28 | $64.40 | $64.40 | 11,115,017 |
2023-03-08 | $65.69 | $65.72 | $64.90 | $65.60 | $65.60 | 9,219,135 |
2023-03-07 | $65.89 | $66.59 | $65.54 | $65.65 | $65.65 | 5,777,760 |
2023-03-06 | $67.05 | $67.26 | $65.35 | $65.55 | $65.55 | 4,590,573 |
2023-03-03 | $66.54 | $67.07 | $65.94 | $67.00 | $67.00 | 3,567,835 |
2023-03-02 | $65.17 | $66.22 | $64.98 | $66.03 | $66.03 | 4,580,320 |
2023-03-01 | $65.80 | $66.17 | $64.98 | $65.32 | $65.32 | 7,824,317 |
2023-02-28 | $66.46 | $67.47 | $66.45 | $66.45 | $66.45 | 5,899,416 |
2023-02-27 | $67.24 | $67.31 | $66.27 | $66.51 | $66.51 | 7,861,073 |
2023-02-24 | $66.49 | $66.73 | $65.86 | $66.45 | $66.45 | 7,389,749 |
2023-02-23 | $68.07 | $68.16 | $66.55 | $67.74 | $67.74 | 6,775,569 |
2023-02-22 | $67.91 | $69.04 | $67.79 | $68.23 | $68.23 | 5,741,311 |
2023-02-21 | $70.07 | $70.47 | $67.71 | $67.72 | $67.72 | 7,049,377 |
2023-02-17 | $70.85 | $71.31 | $70.29 | $71.23 | $71.23 | 5,347,662 |
2023-02-16 | $70.97 | $72.31 | $70.58 | $70.97 | $70.97 | 6,197,880 |
2023-02-15 | $69.76 | $72.16 | $69.58 | $72.10 | $72.10 | 5,960,711 |
2023-02-14 | $70.09 | $70.97 | $69.20 | $70.32 | $70.32 | 6,127,066 |
2023-02-13 | $69.01 | $70.50 | $68.29 | $70.46 | $70.46 | 4,656,166 |
2023-02-10 | $68.92 | $69.43 | $68.47 | $68.86 | $68.86 | 4,622,445 |
2023-02-09 | $71.88 | $72.15 | $69.41 | $69.51 | $69.51 | 5,104,121 |
2023-02-08 | $71.21 | $71.82 | $70.45 | $70.81 | $70.81 | 4,878,261 |
2023-02-07 | $71.67 | $72.04 | $70.19 | $71.79 | $71.79 | 6,479,038 |
2023-02-06 | $72.77 | $73.29 | $71.80 | $72.12 | $72.12 | 3,533,936 |
2023-02-03 | $73.38 | $75.07 | $73.14 | $73.56 | $73.56 | 5,606,868 |
2023-02-02 | $73.81 | $75.77 | $73.25 | $74.47 | $74.47 | 9,696,909 |
2023-02-01 | $69.98 | $72.99 | $69.55 | $72.29 | $72.29 | 7,529,945 |
2023-01-31 | $68.66 | $70.20 | $68.52 | $70.19 | $70.19 | 4,899,777 |
2023-01-30 | $68.12 | $69.25 | $67.99 | $68.25 | $68.25 | 3,603,810 |
2023-01-27 | $67.52 | $69.09 | $67.43 | $68.78 | $68.78 | 3,689,292 |
2023-01-26 | $67.76 | $68.53 | $66.81 | $67.57 | $67.57 | 3,982,556 |
2023-01-25 | $65.51 | $67.02 | $65.13 | $66.91 | $66.91 | 5,048,670 |
2023-01-24 | $66.70 | $67.27 | $66.31 | $66.34 | $66.34 | 4,268,097 |
2023-01-23 | $65.74 | $67.52 | $65.58 | $67.15 | $67.15 | 4,716,158 |
2023-01-20 | $64.03 | $65.25 | $63.35 | $65.17 | $65.17 | 4,960,072 |
2023-01-19 | $64.15 | $64.39 | $63.10 | $63.53 | $63.53 | 4,689,275 |
2023-01-18 | $66.36 | $67.16 | $64.70 | $64.74 | $64.74 | 6,398,911 |
2023-01-17 | $65.70 | $66.19 | $65.29 | $65.73 | $65.73 | 6,255,935 |
2023-01-13 | $65.08 | $66.38 | $65.03 | $65.99 | $65.99 | 3,911,218 |
2023-01-12 | $65.80 | $66.02 | $64.56 | $66.01 | $66.01 | 4,131,209 |
2023-01-11 | $64.21 | $65.45 | $64.21 | $65.43 | $65.43 | 5,650,078 |
2023-01-10 | $62.57 | $63.94 | $62.37 | $63.92 | $63.92 | 3,585,100 |
2023-01-09 | $62.78 | $63.41 | $62.29 | $62.46 | $62.46 | 5,876,987 |
2023-01-06 | $61.63 | $62.91 | $61.28 | $62.75 | $62.75 | 3,889,545 |
2023-01-05 | $60.84 | $61.41 | $60.11 | $61.15 | $61.15 | 4,194,540 |
2023-01-04 | $60.48 | $62.05 | $60.30 | $61.62 | $61.62 | 4,859,621 |
2023-01-03 | $61.03 | $61.37 | $59.74 | $60.03 | $60.03 | 3,433,503 |
2022-12-30 | $59.68 | $60.49 | $59.55 | $60.45 | $60.45 | 3,219,072 |
2022-12-29 | $59.25 | $60.47 | $59.09 | $60.28 | $60.28 | 2,329,096 |
2022-12-28 | $59.68 | $60.03 | $58.54 | $58.82 | $58.82 | 3,634,985 |
2022-12-27 | $60.29 | $60.56 | $59.56 | $59.70 | $59.70 | 2,546,231 |
2022-12-23 | $59.30 | $60.39 | $58.84 | $60.39 | $60.39 | 3,695,428 |
2022-12-22 | $59.43 | $59.53 | $58.21 | $59.29 | $59.29 | 5,065,440 |
2022-12-21 | $60.00 | $60.68 | $59.83 | $60.38 | $60.38 | 5,297,226 |
2022-12-20 | $59.62 | $60.08 | $58.86 | $59.09 | $59.09 | 3,713,581 |
2022-12-19 | $61.08 | $61.36 | $59.65 | $59.88 | $59.88 | 3,645,488 |
2022-12-16 | $61.80 | $62.28 | $61.23 | $61.55 | $61.55 | 6,133,806 |
2022-12-15 | $63.39 | $63.43 | $62.08 | $62.32 | $62.32 | 5,521,626 |
2022-12-14 | $64.03 | $64.81 | $63.15 | $64.19 | $64.19 | 6,963,591 |
2022-12-13 | $67.20 | $67.20 | $63.98 | $64.18 | $64.18 | 5,922,660 |
2022-12-12 | $64.41 | $64.61 | $63.72 | $64.55 | $64.55 | 3,943,265 |
2022-12-09 | $64.74 | $65.03 | $64.11 | $64.21 | $64.21 | 5,891,788 |
2022-12-08 | $65.16 | $65.93 | $64.70 | $65.47 | $65.47 | 4,774,620 |
2022-12-07 | $64.84 | $65.62 | $64.24 | $64.87 | $64.87 | 3,351,708 |
2022-12-06 | $65.57 | $65.76 | $64.37 | $64.93 | $64.93 | 4,295,219 |
2022-12-05 | $66.46 | $66.56 | $65.12 | $65.40 | $65.40 | 4,598,097 |
2022-12-02 | $65.36 | $67.22 | $65.36 | $67.02 | $67.02 | 3,323,717 |
2022-12-01 | $67.23 | $67.55 | $66.02 | $66.37 | $66.37 | 6,862,828 |
2022-11-30 | $66.29 | $67.32 | $65.37 | $67.28 | $67.28 | 7,705,542 |
2022-11-29 | $65.84 | $66.41 | $65.56 | $66.00 | $66.00 | 3,624,242 |
2022-11-28 | $66.09 | $66.87 | $65.72 | $65.98 | $65.98 | 4,236,380 |
2022-11-25 | $66.59 | $67.01 | $66.31 | $66.60 | $66.60 | 1,507,171 |
2022-11-23 | $66.17 | $66.80 | $65.89 | $66.64 | $66.64 | 3,291,732 |
2022-11-22 | $65.85 | $66.45 | $65.40 | $66.42 | $66.42 | 3,864,786 |
2022-11-21 | $64.50 | $64.81 | $64.12 | $64.67 | $64.67 | 3,087,719 |
2022-11-18 | $66.06 | $66.11 | $64.19 | $64.95 | $64.95 | 4,799,978 |
2022-11-17 | $63.30 | $64.36 | $62.83 | $64.33 | $64.33 | 6,770,566 |
2022-11-16 | $64.19 | $64.72 | $63.60 | $63.96 | $63.96 | 6,744,595 |
2022-11-15 | $66.54 | $67.55 | $66.03 | $66.43 | $66.43 | 6,043,974 |
2022-11-14 | $64.98 | $65.94 | $64.63 | $64.76 | $64.76 | 5,294,182 |
2022-11-11 | $64.22 | $66.08 | $63.99 | $65.56 | $65.56 | 4,566,999 |
2022-11-10 | $62.46 | $64.29 | $62.18 | $64.06 | $64.06 | 6,380,653 |
2022-11-09 | $61.17 | $61.34 | $59.32 | $59.41 | $59.41 | 4,838,999 |
2022-11-08 | $61.83 | $62.44 | $60.54 | $61.58 | $61.58 | 4,532,199 |
2022-11-07 | $61.27 | $61.62 | $60.06 | $61.40 | $61.40 | 4,573,200 |
2022-11-04 | $62.06 | $62.06 | $59.75 | $60.82 | $60.82 | 4,424,873 |
2022-11-03 | $59.97 | $61.63 | $59.53 | $60.93 | $60.93 | 3,859,547 |
2022-11-02 | $63.06 | $63.26 | $60.38 | $60.38 | $60.38 | 5,287,991 |
2022-11-01 | $63.79 | $64.23 | $62.61 | $63.02 | $63.02 | 3,573,254 |
2022-10-31 | $63.06 | $63.54 | $62.55 | $62.75 | $62.75 | 3,895,544 |
2022-10-28 | $62.05 | $63.27 | $61.17 | $63.17 | $63.17 | 5,121,354 |
2022-10-27 | $62.44 | $63.22 | $61.99 | $62.24 | $62.24 | 3,719,326 |
2022-10-26 | $62.04 | $63.24 | $61.53 | $61.84 | $61.84 | 3,325,904 |
2022-10-25 | $59.68 | $62.26 | $59.68 | $61.96 | $61.96 | 4,739,387 |
2022-10-24 | $59.34 | $59.77 | $58.15 | $59.58 | $59.58 | 3,960,147 |
2022-10-21 | $57.52 | $59.00 | $57.14 | $58.84 | $58.84 | 3,640,057 |
2022-10-20 | $58.16 | $59.44 | $57.26 | $57.43 | $57.43 | 4,987,824 |
2022-10-19 | $59.20 | $59.62 | $57.33 | $58.18 | $58.18 | 4,393,751 |
2022-10-18 | $60.41 | $61.06 | $59.22 | $59.84 | $59.84 | 4,067,049 |
2022-10-17 | $58.60 | $59.29 | $58.58 | $58.96 | $58.96 | 3,876,858 |
2022-10-14 | $59.74 | $60.14 | $57.33 | $57.33 | $57.33 | 4,169,602 |
2022-10-13 | $57.22 | $59.69 | $56.28 | $59.23 | $59.23 | 7,036,355 |
2022-10-12 | $58.66 | $59.00 | $58.02 | $58.48 | $58.48 | 3,506,257 |
2022-10-11 | $57.94 | $59.86 | $57.27 | $58.63 | $58.63 | 4,476,252 |
2022-10-10 | $58.40 | $58.68 | $57.24 | $57.99 | $57.99 | 2,619,862 |
2022-10-07 | $58.81 | $59.05 | $57.73 | $58.26 | $58.26 | 4,127,532 |
2022-10-06 | $59.96 | $60.87 | $59.32 | $59.62 | $59.62 | 3,285,409 |
2022-10-05 | $59.31 | $60.43 | $58.66 | $60.01 | $60.01 | 3,749,106 |
2022-10-04 | $59.35 | $60.51 | $59.33 | $60.47 | $60.47 | 5,737,603 |
2022-10-03 | $57.19 | $58.35 | $56.19 | $57.81 | $57.81 | 4,631,703 |
2022-09-30 | $56.59 | $57.97 | $55.32 | $56.44 | $56.44 | 7,558,084 |
2022-09-29 | $58.84 | $58.91 | $56.79 | $57.32 | $57.32 | 5,657,046 |
2022-09-28 | $58.29 | $60.46 | $58.21 | $60.10 | $60.10 | 5,919,672 |
2022-09-27 | $58.31 | $59.00 | $57.34 | $58.10 | $58.10 | 3,674,597 |
2022-09-26 | $58.48 | $59.48 | $57.37 | $57.47 | $57.47 | 3,324,694 |
2022-09-23 | $58.26 | $58.62 | $57.32 | $58.38 | $58.38 | 4,600,251 |
2022-09-22 | $60.57 | $60.68 | $58.87 | $59.07 | $59.07 | 4,344,008 |
2022-09-21 | $61.69 | $62.86 | $60.62 | $60.62 | $60.62 | 4,279,221 |
2022-09-20 | $62.36 | $62.36 | $60.66 | $61.29 | $61.29 | 3,769,212 |
2022-09-19 | $61.61 | $62.98 | $61.53 | $62.93 | $62.93 | 3,842,392 |
2022-09-16 | $62.57 | $63.22 | $61.88 | $62.49 | $62.15 | 6,201,640 |
2022-09-15 | $63.05 | $64.61 | $62.85 | $63.41 | $63.07 | 6,180,945 |
2022-09-14 | $63.54 | $63.55 | $62.02 | $63.17 | $62.83 | 5,696,219 |
2022-09-13 | $64.87 | $65.24 | $63.01 | $63.27 | $63.27 | 4,620,762 |
2022-09-12 | $66.58 | $67.75 | $66.34 | $67.15 | $67.15 | 3,913,353 |
2022-09-09 | $64.57 | $66.12 | $64.42 | $66.01 | $66.01 | 3,765,432 |
2022-09-08 | $63.51 | $64.30 | $62.82 | $64.25 | $64.25 | 3,980,843 |
2022-09-07 | $62.37 | $64.56 | $62.27 | $64.39 | $64.39 | 4,963,277 |
2022-09-06 | $63.00 | $63.23 | $61.47 | $62.37 | $62.37 | 4,694,743 |
2022-09-02 | $64.22 | $64.22 | $62.31 | $62.70 | $62.70 | 5,133,070 |
2022-09-01 | $62.76 | $63.36 | $61.95 | $63.27 | $63.27 | 5,025,000 |
2022-08-31 | $64.95 | $64.95 | $63.28 | $63.42 | $63.42 | 6,930,167 |
2022-08-30 | $66.01 | $66.26 | $64.15 | $64.57 | $64.57 | 5,267,366 |
2022-08-29 | $64.97 | $65.92 | $64.52 | $65.28 | $65.28 | 5,310,451 |
2022-08-26 | $68.17 | $68.46 | $65.47 | $65.55 | $65.55 | 4,719,881 |
2022-08-25 | $66.53 | $68.35 | $66.07 | $67.91 | $67.91 | 2,921,944 |
2022-08-24 | $66.88 | $67.55 | $66.15 | $66.63 | $66.63 | 3,465,707 |
2022-08-23 | $67.70 | $68.66 | $67.26 | $67.35 | $67.35 | 3,073,659 |
2022-08-22 | $68.18 | $68.30 | $67.06 | $67.23 | $67.23 | 7,351,648 |
2022-08-19 | $70.80 | $71.14 | $69.03 | $69.42 | $69.42 | 5,853,957 |
2022-08-18 | $71.99 | $72.07 | $70.95 | $71.72 | $71.72 | 3,019,444 |
2022-08-17 | $73.15 | $73.49 | $71.72 | $72.23 | $72.23 | 5,286,569 |
2022-08-16 | $71.85 | $75.79 | $71.53 | $74.35 | $74.35 | 7,422,184 |
2022-08-15 | $70.99 | $71.65 | $70.72 | $71.48 | $71.48 | 2,711,105 |
2022-08-12 | $70.78 | $71.43 | $69.78 | $71.42 | $71.42 | 3,258,649 |
2022-08-11 | $70.00 | $71.89 | $69.94 | $70.23 | $70.23 | 5,471,338 |
2022-08-10 | $68.67 | $69.56 | $68.07 | $68.89 | $68.89 | 3,916,412 |
2022-08-09 | $68.60 | $69.01 | $66.35 | $66.66 | $66.66 | 4,410,667 |
2022-08-08 | $67.50 | $70.88 | $67.50 | $69.32 | $69.32 | 7,963,090 |
2022-08-05 | $65.40 | $67.29 | $65.13 | $66.91 | $66.91 | 3,768,538 |
2022-08-04 | $66.40 | $67.20 | $66.06 | $66.21 | $66.21 | 3,845,363 |
2022-08-03 | $65.20 | $66.71 | $64.98 | $66.31 | $66.31 | 3,698,355 |
2022-08-02 | $64.84 | $65.34 | $63.98 | $64.46 | $64.46 | 3,120,309 |
2022-08-01 | $63.31 | $65.40 | $62.92 | $65.09 | $65.09 | 5,271,628 |
2022-07-29 | $63.13 | $63.74 | $62.41 | $63.61 | $63.61 | 3,300,410 |
2022-07-28 | $62.07 | $63.22 | $60.72 | $63.11 | $63.11 | 4,710,584 |
2022-07-27 | $61.09 | $62.18 | $59.85 | $61.88 | $61.88 | 4,511,601 |
2022-07-26 | $61.08 | $61.08 | $60.14 | $60.32 | $60.32 | 4,527,765 |
2022-07-25 | $64.01 | $64.01 | $62.64 | $62.94 | $62.94 | 3,258,224 |
2022-07-22 | $64.63 | $66.04 | $63.26 | $63.76 | $63.76 | 5,181,427 |
2022-07-21 | $64.51 | $64.87 | $63.31 | $64.87 | $64.87 | 3,438,997 |
2022-07-20 | $63.38 | $64.84 | $62.74 | $64.76 | $64.76 | 5,005,248 |
2022-07-19 | $62.30 | $63.78 | $62.04 | $63.57 | $63.57 | 5,937,526 |
2022-07-18 | $61.23 | $62.88 | $61.23 | $61.51 | $61.51 | 5,426,292 |
2022-07-15 | $60.01 | $60.49 | $59.26 | $60.49 | $60.49 | 4,554,341 |
2022-07-14 | $59.04 | $59.33 | $58.31 | $59.07 | $59.07 | 5,162,622 |
2022-07-13 | $59.00 | $60.30 | $58.70 | $59.83 | $59.83 | 4,889,557 |
2022-07-12 | $59.86 | $60.83 | $59.47 | $59.84 | $59.84 | 2,894,971 |
2022-07-11 | $61.03 | $61.30 | $59.69 | $59.85 | $59.85 | 5,171,263 |
2022-07-08 | $61.21 | $62.13 | $60.37 | $61.23 | $61.23 | 4,212,725 |
2022-07-07 | $59.90 | $61.81 | $59.65 | $61.67 | $61.67 | 3,844,790 |
2022-07-06 | $60.48 | $61.34 | $59.00 | $59.47 | $59.47 | 4,433,626 |
2022-07-05 | $57.97 | $60.94 | $57.63 | $60.90 | $60.90 | 6,890,788 |
2022-07-01 | $57.99 | $59.05 | $57.38 | $58.73 | $58.73 | 4,131,782 |
2022-06-30 | $59.02 | $59.24 | $57.35 | $58.16 | $58.16 | 6,693,760 |
2022-06-29 | $60.88 | $60.98 | $59.30 | $59.78 | $59.78 | 5,364,029 |
2022-06-28 | $63.75 | $64.42 | $61.08 | $61.19 | $61.19 | 6,929,794 |
2022-06-27 | $64.84 | $65.31 | $63.22 | $63.51 | $63.51 | 4,029,248 |
2022-06-24 | $62.77 | $64.70 | $62.55 | $64.57 | $64.57 | 8,541,766 |
2022-06-23 | $61.18 | $62.37 | $60.65 | $62.26 | $62.26 | 6,077,821 |
2022-06-22 | $60.28 | $61.76 | $60.05 | $60.72 | $60.72 | 3,927,068 |
2022-06-21 | $61.39 | $62.34 | $60.81 | $61.01 | $61.01 | 5,871,690 |
2022-06-17 | $59.76 | $61.03 | $59.20 | $60.49 | $60.18 | 9,164,380 |
2022-06-16 | $60.67 | $61.05 | $58.95 | $59.36 | $59.05 | 5,700,474 |
2022-06-15 | $61.97 | $63.45 | $61.48 | $62.58 | $62.26 | 4,445,316 |
2022-06-14 | $61.57 | $62.26 | $60.83 | $61.35 | $61.03 | 4,298,708 |
2022-06-13 | $61.61 | $62.46 | $60.28 | $60.87 | $60.55 | 6,596,125 |
2022-06-10 | $64.57 | $65.22 | $63.41 | $63.57 | $63.24 | 7,250,683 |
2022-06-09 | $66.40 | $67.05 | $65.85 | $65.85 | $65.51 | 4,132,740 |
2022-06-08 | $66.33 | $67.57 | $65.77 | $66.62 | $66.27 | 3,351,616 |
2022-06-07 | $65.01 | $66.85 | $64.56 | $66.68 | $66.33 | 5,717,852 |
2022-06-06 | $66.55 | $66.74 | $65.28 | $66.26 | $65.92 | 4,905,605 |
2022-06-03 | $66.20 | $66.76 | $65.44 | $65.83 | $65.49 | 4,755,188 |
2022-06-02 | $65.28 | $67.13 | $64.90 | $66.96 | $66.61 | 5,439,236 |
2022-06-01 | $66.65 | $67.05 | $64.43 | $64.92 | $64.58 | 4,940,194 |
2022-05-31 | $67.06 | $67.25 | $65.59 | $66.16 | $65.82 | 7,849,450 |
2022-05-27 | $66.28 | $67.59 | $66.17 | $67.51 | $67.16 | 5,751,641 |
2022-05-26 | $64.61 | $66.87 | $64.50 | $66.26 | $65.92 | 8,828,008 |
2022-05-25 | $58.91 | $63.61 | $58.69 | $63.24 | $62.91 | 12,926,577 |
2022-05-24 | $60.06 | $60.14 | $58.00 | $59.17 | $58.86 | 7,484,508 |
2022-05-23 | $61.68 | $61.79 | $60.09 | $61.18 | $60.86 | 4,519,496 |
2022-05-20 | $63.23 | $63.31 | $59.26 | $61.33 | $61.01 | 11,372,879 |
2022-05-19 | $62.03 | $63.99 | $61.31 | $62.69 | $62.36 | 8,503,016 |
2022-05-18 | $65.71 | $66.11 | $62.05 | $62.73 | $62.40 | 11,101,998 |
2022-05-17 | $67.72 | $68.66 | $66.33 | $68.40 | $68.04 | 5,712,998 |
2022-05-16 | $67.38 | $68.07 | $66.52 | $66.92 | $66.57 | 4,996,346 |
2022-05-13 | $66.74 | $68.22 | $66.67 | $67.72 | $67.37 | 6,050,236 |
2022-05-12 | $63.12 | $66.88 | $62.89 | $65.54 | $65.20 | 10,014,685 |
2022-05-11 | $66.13 | $67.19 | $63.27 | $63.41 | $63.08 | 9,831,481 |
2022-05-10 | $68.10 | $68.84 | $64.57 | $65.99 | $65.65 | 6,609,734 |
2022-05-09 | $68.00 | $68.87 | $66.73 | $67.10 | $66.75 | 7,886,311 |
2022-05-06 | $70.53 | $70.95 | $68.11 | $69.45 | $69.09 | 8,658,052 |
2022-05-05 | $73.36 | $73.40 | $70.10 | $71.18 | $70.81 | 9,480,759 |
2022-05-04 | $72.67 | $74.77 | $70.96 | $74.64 | $74.25 | 10,740,154 |
2022-05-03 | $72.50 | $73.11 | $71.60 | $72.73 | $72.35 | 3,812,529 |
2022-05-02 | $70.37 | $72.42 | $69.71 | $72.39 | $72.01 | 6,348,499 |
2022-04-29 | $72.21 | $72.98 | $70.07 | $70.27 | $69.91 | 8,724,626 |
2022-04-28 | $72.11 | $73.43 | $70.21 | $72.85 | $72.47 | 5,810,476 |
2022-04-27 | $71.74 | $72.84 | $70.69 | $71.46 | $71.09 | 5,475,939 |
2022-04-26 | $73.39 | $73.66 | $71.61 | $71.71 | $71.34 | 5,110,384 |
2022-04-25 | $72.31 | $74.24 | $71.90 | $74.14 | $73.76 | 6,510,952 |
2022-04-22 | $75.12 | $75.39 | $72.79 | $73.04 | $72.66 | 5,659,039 |
2022-04-21 | $78.42 | $78.68 | $75.47 | $76.03 | $75.64 | 7,399,805 |
2022-04-20 | $78.93 | $79.28 | $77.55 | $77.61 | $77.21 | 3,685,124 |
2022-04-19 | $76.02 | $79.12 | $75.89 | $78.66 | $78.25 | 5,449,758 |
2022-04-18 | $76.18 | $76.50 | $75.17 | $75.82 | $75.43 | 4,312,525 |
2022-04-14 | $77.44 | $78.19 | $76.36 | $76.48 | $76.08 | 5,718,788 |
2022-04-13 | $75.73 | $77.44 | $75.31 | $77.16 | $76.76 | 5,210,690 |
2022-04-12 | $77.34 | $78.70 | $75.32 | $75.49 | $75.10 | 5,620,385 |
2022-04-11 | $75.40 | $77.85 | $75.16 | $76.09 | $75.70 | 3,928,141 |
2022-04-08 | $74.90 | $77.01 | $74.38 | $75.88 | $75.49 | 5,805,912 |
2022-04-07 | $74.31 | $75.31 | $72.90 | $74.99 | $74.60 | 5,450,844 |
2022-04-06 | $74.85 | $75.10 | $73.22 | $74.59 | $74.20 | 5,070,431 |
2022-04-05 | $77.05 | $77.83 | $75.51 | $75.84 | $75.45 | 4,032,961 |
2022-04-04 | $75.70 | $77.71 | $75.27 | $77.32 | $76.92 | 3,900,509 |
2022-04-01 | $76.06 | $76.30 | $74.87 | $75.35 | $74.96 | 4,778,559 |
2022-03-31 | $77.72 | $77.72 | $75.50 | $75.54 | $75.15 | 6,946,982 |
2022-03-30 | $80.56 | $80.64 | $77.62 | $77.88 | $77.48 | 6,239,371 |
2022-03-29 | $79.45 | $81.93 | $79.09 | $81.49 | $81.07 | 7,153,212 |
2022-03-28 | $77.53 | $78.32 | $76.38 | $78.22 | $77.81 | 4,841,178 |
2022-03-25 | $78.69 | $78.89 | $76.95 | $77.50 | $77.10 | 4,018,428 |
2022-03-24 | $78.11 | $78.64 | $77.01 | $78.53 | $78.12 | 3,112,796 |
2022-03-23 | $78.92 | $79.38 | $77.61 | $77.72 | $77.32 | 5,725,153 |
2022-03-22 | $78.27 | $79.73 | $78.23 | $79.44 | $79.03 | 4,251,650 |
2022-03-21 | $79.48 | $79.94 | $77.11 | $77.68 | $77.28 | 5,262,194 |
2022-03-18 | $78.14 | $79.66 | $77.98 | $79.60 | $79.09 | 5,023,303 |
2022-03-17 | $76.94 | $78.74 | $76.33 | $78.57 | $78.07 | 5,336,659 |
2022-03-16 | $75.47 | $77.64 | $75.01 | $77.42 | $76.93 | 9,414,336 |
2022-03-15 | $72.70 | $74.68 | $72.70 | $74.53 | $74.05 | 6,217,701 |
2022-03-14 | $73.52 | $74.35 | $72.10 | $72.40 | $71.94 | 5,852,896 |
2022-03-11 | $75.64 | $75.68 | $73.17 | $73.23 | $72.76 | 6,787,307 |
2022-03-10 | $74.13 | $75.33 | $73.51 | $75.24 | $74.76 | 5,693,796 |
2022-03-09 | $75.62 | $76.20 | $75.00 | $75.21 | $74.73 | 4,772,862 |
2022-03-08 | $72.63 | $76.25 | $71.97 | $73.76 | $73.29 | 9,144,511 |
2022-03-07 | $75.49 | $76.07 | $72.08 | $72.15 | $71.69 | 13,076,426 |
2022-03-04 | $76.50 | $76.79 | $74.49 | $75.48 | $75.00 | 7,434,911 |
2022-03-03 | $77.98 | $78.26 | $76.04 | $77.00 | $76.51 | 6,518,583 |
2022-03-02 | $75.63 | $78.59 | $75.42 | $77.98 | $77.48 | 7,502,397 |
2022-03-01 | $77.46 | $77.74 | $74.72 | $75.27 | $74.79 | 8,682,950 |
2022-02-28 | $76.20 | $77.80 | $75.97 | $77.24 | $76.75 | 9,210,218 |
2022-02-25 | $75.73 | $77.35 | $74.34 | $77.26 | $76.77 | 7,369,129 |
2022-02-24 | $70.27 | $76.18 | $69.98 | $75.93 | $75.44 | 9,985,155 |
2022-02-23 | $75.56 | $75.68 | $72.98 | $73.06 | $72.59 | 7,965,773 |
2022-02-22 | $77.35 | $78.25 | $74.54 | $74.85 | $74.37 | 9,002,816 |
2022-02-18 | $78.24 | $79.71 | $77.51 | $77.92 | $77.42 | 3,939,856 |
2022-02-17 | $80.27 | $80.70 | $78.28 | $78.53 | $78.03 | 3,945,592 |
2022-02-16 | $81.15 | $81.46 | $79.79 | $80.65 | $80.13 | 4,789,689 |
2022-02-15 | $79.86 | $81.80 | $79.86 | $81.66 | $81.14 | 4,136,904 |
2022-02-14 | $79.40 | $80.14 | $78.42 | $78.99 | $78.49 | 3,928,506 |
2022-02-11 | $81.19 | $81.70 | $79.01 | $79.44 | $78.93 | 6,052,683 |
2022-02-10 | $81.40 | $83.56 | $80.52 | $81.02 | $80.50 | 4,863,659 |
2022-02-09 | $81.97 | $82.91 | $81.80 | $82.81 | $82.28 | 3,701,844 |
2022-02-08 | $78.83 | $81.51 | $78.62 | $81.14 | $80.62 | 4,148,951 |
2022-02-07 | $78.98 | $80.01 | $78.02 | $78.89 | $78.39 | 3,049,831 |
2022-02-04 | $78.62 | $79.20 | $76.38 | $78.49 | $77.99 | 9,779,444 |
2022-02-03 | $79.53 | $80.63 | $78.06 | $78.32 | $77.82 | 9,530,351 |
2022-02-02 | $82.96 | $83.14 | $79.69 | $80.43 | $79.92 | 8,074,077 |
2022-02-01 | $81.86 | $82.93 | $80.50 | $82.72 | $82.19 | 2,900,535 |
2022-01-31 | $78.36 | $81.74 | $78.33 | $81.73 | $81.21 | 6,047,445 |
2022-01-28 | $77.68 | $78.69 | $75.67 | $78.58 | $78.08 | 7,491,777 |
2022-01-27 | $79.36 | $80.66 | $77.53 | $77.84 | $77.34 | 6,973,125 |
2022-01-26 | $82.20 | $82.20 | $77.87 | $78.53 | $78.03 | 7,117,799 |
2022-01-25 | $80.40 | $81.96 | $79.28 | $80.68 | $80.16 | 6,409,656 |
2022-01-24 | $76.17 | $82.29 | $75.62 | $82.03 | $81.51 | 11,476,679 |
2022-01-21 | $78.00 | $79.26 | $76.54 | $77.38 | $76.89 | 7,941,107 |
2022-01-20 | $81.73 | $83.29 | $78.30 | $78.54 | $78.04 | 4,879,279 |
2022-01-19 | $82.25 | $83.00 | $81.22 | $81.26 | $80.74 | 4,116,611 |
2022-01-18 | $82.70 | $83.05 | $81.50 | $81.86 | $81.34 | 4,817,209 |
2022-01-14 | $84.37 | $85.22 | $82.02 | $83.63 | $83.10 | 8,676,463 |
2022-01-13 | $86.72 | $87.16 | $85.21 | $85.42 | $84.87 | 4,011,609 |
2022-01-12 | $87.61 | $88.17 | $85.41 | $86.17 | $85.62 | 3,508,959 |
2022-01-11 | $85.89 | $87.43 | $85.17 | $87.18 | $86.62 | 4,010,484 |
2022-01-10 | $86.22 | $86.50 | $82.94 | $85.74 | $85.19 | 5,296,357 |
2022-01-07 | $88.26 | $89.17 | $86.88 | $87.18 | $86.62 | 2,687,947 |
2022-01-06 | $87.85 | $89.16 | $86.49 | $88.29 | $87.73 | 4,649,577 |
2022-01-05 | $90.82 | $91.30 | $87.69 | $87.73 | $87.17 | 2,452,884 |
2022-01-04 | $91.63 | $92.22 | $90.10 | $90.79 | $90.21 | 3,500,022 |
2022-01-03 | $91.00 | $93.01 | $90.99 | $91.58 | $90.99 | 4,558,795 |
2021-12-31 | $90.54 | $91.45 | $89.97 | $90.29 | $89.71 | 2,805,978 |
2021-12-30 | $89.86 | $91.80 | $89.86 | $90.86 | $90.28 | 1,894,541 |
2021-12-29 | $89.45 | $90.23 | $89.01 | $89.85 | $89.28 | 2,416,132 |
2021-12-28 | $89.51 | $90.70 | $89.24 | $89.33 | $88.76 | 2,116,387 |
2021-12-27 | $88.83 | $89.89 | $88.43 | $89.76 | $89.19 | 2,526,006 |
2021-12-23 | $88.27 | $89.11 | $87.53 | $88.78 | $88.21 | 3,251,089 |
2021-12-22 | $87.71 | $88.04 | $87.29 | $87.92 | $87.36 | 1,860,951 |
2021-12-21 | $86.12 | $87.85 | $86.09 | $87.77 | $87.21 | 3,288,569 |
2021-12-20 | $85.61 | $85.95 | $83.54 | $85.15 | $84.61 | 5,221,401 |
2021-12-17 | $87.20 | $88.52 | $86.04 | $87.99 | $86.48 | 11,460,726 |
2021-12-16 | $90.75 | $91.09 | $87.14 | $87.54 | $86.04 | 5,094,053 |
2021-12-15 | $89.21 | $90.60 | $87.25 | $90.08 | $88.53 | 6,397,637 |
2021-12-14 | $88.76 | $90.48 | $88.35 | $89.37 | $87.84 | 3,657,200 |
2021-12-13 | $92.21 | $92.33 | $88.72 | $89.44 | $87.91 | 4,774,772 |
2021-12-10 | $92.96 | $93.20 | $91.04 | $92.43 | $90.84 | 2,886,637 |
2021-12-09 | $93.72 | $94.36 | $92.40 | $92.43 | $90.84 | 2,460,821 |
2021-12-08 | $94.89 | $95.01 | $93.83 | $94.05 | $92.44 | 2,512,945 |
2021-12-07 | $93.98 | $95.81 | $93.98 | $94.66 | $93.04 | 3,434,151 |
2021-12-06 | $91.75 | $93.54 | $90.79 | $92.63 | $91.04 | 3,534,468 |
2021-12-03 | $92.83 | $93.19 | $89.96 | $90.96 | $89.40 | 4,748,295 |
2021-12-02 | $91.22 | $92.97 | $90.71 | $92.56 | $90.97 | 3,699,253 |
2021-12-01 | $95.75 | $96.41 | $90.79 | $90.80 | $89.24 | 5,284,466 |
2021-11-30 | $96.02 | $96.09 | $92.90 | $93.93 | $92.32 | 5,687,029 |
2021-11-29 | $98.75 | $98.79 | $95.78 | $96.62 | $94.96 | 3,698,086 |
2021-11-26 | $97.10 | $97.82 | $95.88 | $97.18 | $95.51 | 5,487,554 |
2021-11-24 | $99.60 | $99.85 | $98.32 | $99.58 | $97.87 | 2,826,639 |
2021-11-23 | $101.38 | $102.02 | $99.15 | $100.97 | $99.24 | 3,597,735 |
2021-11-22 | $101.94 | $103.07 | $100.61 | $102.50 | $100.74 | 6,133,478 |
2021-11-19 | $103.28 | $103.32 | $100.94 | $101.05 | $99.32 | 3,955,597 |
2021-11-18 | $103.29 | $103.86 | $102.09 | $103.67 | $101.89 | 4,111,522 |
2021-11-17 | $104.16 | $104.31 | $101.68 | $101.77 | $100.02 | 3,382,841 |
2021-11-16 | $102.91 | $104.26 | $102.27 | $104.16 | $102.37 | 2,823,586 |
2021-11-15 | $103.42 | $103.70 | $102.41 | $103.07 | $101.30 | 2,392,055 |
2021-11-12 | $102.24 | $102.82 | $101.81 | $102.46 | $100.70 | 2,600,008 |
2021-11-11 | $101.18 | $102.14 | $100.71 | $101.64 | $99.90 | 2,089,548 |
2021-11-10 | $101.68 | $102.21 | $99.80 | $100.43 | $98.71 | 1,957,198 |
2021-11-09 | $101.53 | $102.84 | $101.33 | $102.47 | $100.71 | 1,950,105 |
2021-11-08 | $102.23 | $102.37 | $101.33 | $101.54 | $99.80 | 1,964,804 |
2021-11-05 | $101.84 | $102.73 | $101.16 | $101.69 | $99.95 | 3,115,506 |
2021-11-04 | $100.80 | $101.82 | $100.30 | $100.65 | $98.92 | 3,315,190 |
2021-11-03 | $97.07 | $101.07 | $97.02 | $100.75 | $99.02 | 6,680,582 |
2021-11-02 | $96.40 | $97.17 | $95.61 | $97.03 | $95.37 | 2,656,259 |
2021-11-01 | $94.50 | $96.61 | $94.50 | $96.39 | $94.74 | 3,195,569 |
2021-10-29 | $93.58 | $94.36 | $93.10 | $94.29 | $92.67 | 2,926,882 |
2021-10-28 | $92.42 | $93.85 | $92.37 | $93.54 | $91.94 | 1,564,784 |
2021-10-27 | $94.18 | $94.26 | $91.88 | $91.91 | $90.33 | 2,331,762 |
2021-10-26 | $96.30 | $96.50 | $94.02 | $94.07 | $92.46 | 1,753,968 |
2021-10-25 | $94.60 | $96.22 | $94.55 | $95.98 | $94.33 | 6,224,781 |
2021-10-22 | $94.89 | $95.15 | $93.95 | $94.48 | $92.86 | 1,551,636 |
2021-10-21 | $93.49 | $95.13 | $93.38 | $94.98 | $93.35 | 2,093,240 |
2021-10-20 | $93.11 | $94.37 | $92.96 | $93.35 | $91.75 | 1,796,503 |
2021-10-19 | $93.67 | $93.75 | $92.46 | $92.98 | $91.38 | 2,366,355 |
2021-10-18 | $91.42 | $93.46 | $91.34 | $93.43 | $91.83 | 2,146,993 |
2021-10-15 | $92.90 | $93.20 | $91.67 | $91.67 | $90.10 | 2,923,090 |
2021-10-14 | $90.98 | $92.09 | $90.66 | $91.75 | $90.18 | 2,208,613 |
2021-10-13 | $90.08 | $90.71 | $89.29 | $90.36 | $88.81 | 2,827,329 |
2021-10-12 | $89.51 | $90.19 | $89.03 | $89.80 | $88.26 | 2,533,515 |
2021-10-11 | $90.77 | $91.19 | $89.03 | $89.03 | $87.50 | 2,274,713 |
2021-10-08 | $91.74 | $92.10 | $90.78 | $90.84 | $89.28 | 1,575,897 |
2021-10-07 | $90.66 | $92.39 | $90.61 | $91.59 | $90.02 | 2,660,072 |
2021-10-06 | $89.44 | $90.16 | $88.75 | $89.63 | $88.09 | 3,814,829 |
2021-10-05 | $90.73 | $91.61 | $90.09 | $90.26 | $88.71 | 2,886,996 |
2021-10-04 | $90.78 | $91.18 | $89.73 | $90.37 | $88.82 | 4,453,500 |
2021-10-01 | $90.78 | $91.88 | $89.27 | $91.18 | $89.62 | 8,324,334 |
2021-09-30 | $94.00 | $94.15 | $90.24 | $90.32 | $88.77 | 11,918,538 |
2021-09-29 | $95.27 | $96.13 | $94.72 | $94.82 | $93.19 | 1,450,782 |
2021-09-28 | $96.09 | $96.79 | $94.69 | $94.76 | $93.13 | 1,987,801 |
2021-09-27 | $95.07 | $96.95 | $95.07 | $96.62 | $94.96 | 2,937,620 |
2021-09-24 | $94.55 | $95.35 | $93.85 | $94.96 | $93.33 | 1,189,993 |
2021-09-23 | $94.61 | $96.15 | $94.48 | $95.30 | $93.66 | 1,656,249 |
2021-09-22 | $92.96 | $95.02 | $92.96 | $94.21 | $92.59 | 2,159,654 |
2021-09-21 | $93.20 | $93.94 | $91.79 | $92.35 | $90.77 | 1,424,688 |
2021-09-20 | $92.09 | $93.31 | $91.25 | $92.55 | $90.96 | 2,177,469 |
2021-09-17 | $94.48 | $95.14 | $94.08 | $94.38 | $92.57 | 2,470,724 |
2021-09-16 | $93.06 | $94.63 | $93.03 | $94.25 | $92.45 | 3,058,372 |
2021-09-15 | $91.60 | $93.11 | $91.14 | $92.94 | $91.16 | 2,053,953 |
2021-09-14 | $92.97 | $92.97 | $91.26 | $91.65 | $89.89 | 2,248,913 |
2021-09-13 | $93.30 | $93.41 | $91.86 | $92.50 | $90.73 | 1,805,371 |
2021-09-10 | $94.64 | $94.83 | $92.80 | $92.85 | $91.07 | 3,092,652 |
2021-09-09 | $93.34 | $94.88 | $92.95 | $94.25 | $92.45 | 1,919,687 |
2021-09-08 | $94.26 | $94.48 | $92.59 | $93.34 | $91.55 | 3,993,139 |
2021-09-07 | $95.69 | $96.11 | $94.40 | $94.40 | $92.59 | 2,076,122 |
2021-09-03 | $95.93 | $96.20 | $95.20 | $95.64 | $93.81 | 1,352,785 |
2021-09-02 | $96.64 | $96.99 | $95.86 | $95.97 | $94.13 | 1,419,967 |
2021-09-01 | $96.37 | $96.92 | $95.67 | $96.68 | $94.83 | 2,221,705 |
2021-08-31 | $96.50 | $96.76 | $94.94 | $95.97 | $94.13 | 3,332,440 |
2021-08-30 | $96.49 | $96.97 | $95.70 | $96.36 | $94.51 | 2,010,089 |
2021-08-27 | $95.26 | $96.49 | $94.73 | $96.19 | $94.35 | 1,635,355 |
2021-08-26 | $96.30 | $96.30 | $94.76 | $95.42 | $93.59 | 1,927,047 |
2021-08-25 | $97.29 | $97.69 | $96.69 | $97.16 | $95.30 | 1,947,560 |
2021-08-24 | $95.76 | $97.93 | $95.75 | $97.27 | $95.41 | 3,218,173 |
2021-08-23 | $94.81 | $95.52 | $94.55 | $95.25 | $93.43 | 2,330,490 |
2021-08-20 | $92.85 | $94.43 | $92.79 | $94.29 | $92.48 | 2,329,303 |
2021-08-19 | $91.79 | $93.62 | $91.49 | $92.77 | $90.99 | 3,248,758 |
2021-08-18 | $92.97 | $94.02 | $92.47 | $92.56 | $90.79 | 2,651,616 |
2021-08-17 | $94.85 | $94.98 | $92.22 | $92.97 | $91.19 | 7,538,936 |
2021-08-16 | $95.19 | $96.07 | $94.21 | $95.71 | $93.88 | 2,495,455 |
2021-08-13 | $96.68 | $96.82 | $95.49 | $95.66 | $93.83 | 2,200,574 |
2021-08-12 | $97.67 | $97.99 | $95.74 | $96.75 | $94.90 | 2,057,031 |
2021-08-11 | $97.21 | $97.52 | $96.23 | $97.52 | $95.65 | 1,644,645 |
2021-08-10 | $95.00 | $97.40 | $94.74 | $97.14 | $95.28 | 2,923,972 |
2021-08-09 | $94.73 | $95.44 | $93.79 | $94.91 | $93.09 | 2,200,645 |
2021-08-06 | $95.40 | $96.18 | $94.27 | $94.99 | $93.17 | 2,357,958 |
2021-08-05 | $93.70 | $95.05 | $93.45 | $94.65 | $92.84 | 2,538,602 |
2021-08-04 | $95.60 | $95.80 | $93.51 | $93.52 | $91.73 | 3,221,514 |
2021-08-03 | $95.52 | $96.28 | $94.11 | $96.17 | $94.33 | 2,001,052 |
2021-08-02 | $95.62 | $96.46 | $95.13 | $95.25 | $93.43 | 2,410,658 |
2021-07-30 | $95.34 | $97.03 | $94.95 | $95.27 | $93.45 | 1,878,229 |
2021-07-29 | $95.72 | $97.02 | $95.67 | $96.08 | $94.24 | 2,908,204 |
2021-07-28 | $95.42 | $96.52 | $94.47 | $95.27 | $93.45 | 2,232,679 |
2021-07-27 | $96.01 | $96.01 | $93.79 | $95.21 | $93.39 | 1,554,914 |
2021-07-26 | $95.96 | $97.22 | $95.90 | $96.49 | $94.64 | 1,679,653 |
2021-07-23 | $95.64 | $96.11 | $94.78 | $96.11 | $94.27 | 1,138,890 |
2021-07-22 | $96.09 | $96.32 | $94.64 | $95.27 | $93.45 | 1,146,176 |
2021-07-21 | $95.11 | $97.04 | $94.98 | $96.33 | $94.49 | 1,676,603 |
2021-07-20 | $91.73 | $94.97 | $91.26 | $94.59 | $92.78 | 2,963,480 |
2021-07-19 | $90.64 | $92.35 | $89.81 | $91.46 | $89.71 | 5,055,891 |
2021-07-16 | $94.49 | $94.84 | $92.23 | $92.35 | $90.58 | 2,602,763 |
2021-07-15 | $94.54 | $95.56 | $92.86 | $93.75 | $91.95 | 4,524,419 |
2021-07-14 | $96.80 | $97.57 | $95.16 | $95.25 | $93.43 | 1,512,798 |
2021-07-13 | $97.64 | $97.76 | $96.31 | $96.47 | $94.62 | 2,134,336 |
2021-07-12 | $97.51 | $98.22 | $96.66 | $98.07 | $96.19 | 2,017,162 |
2021-07-09 | $95.67 | $97.86 | $95.41 | $97.86 | $95.99 | 2,449,441 |
2021-07-08 | $92.92 | $95.01 | $91.71 | $94.29 | $92.48 | 2,819,957 |
2021-07-07 | $95.78 | $96.15 | $93.96 | $94.74 | $92.93 | 2,896,692 |
2021-07-06 | $97.64 | $97.66 | $95.02 | $95.99 | $94.15 | 2,929,717 |
2021-07-02 | $98.46 | $98.46 | $97.26 | $97.66 | $95.79 | 2,378,050 |
2021-07-01 | $97.57 | $98.47 | $97.37 | $98.18 | $96.30 | 2,967,998 |
2021-06-30 | $96.48 | $97.41 | $96.23 | $97.23 | $95.37 | 3,002,358 |
2021-06-29 | $97.03 | $97.40 | $96.48 | $96.52 | $94.67 | 1,592,239 |
2021-06-28 | $97.86 | $97.93 | $96.15 | $96.90 | $95.04 | 1,501,002 |
2021-06-25 | $97.60 | $98.55 | $97.48 | $97.54 | $95.67 | 2,418,610 |
2021-06-24 | $96.63 | $97.26 | $96.15 | $97.07 | $95.21 | 1,653,471 |
2021-06-23 | $95.39 | $96.72 | $95.25 | $96.30 | $94.46 | 2,036,924 |
2021-06-22 | $93.74 | $95.52 | $93.16 | $95.38 | $93.55 | 2,073,180 |
2021-06-21 | $92.36 | $94.03 | $92.21 | $93.60 | $91.81 | 2,125,000 |
2021-06-18 | $92.97 | $93.09 | $91.57 | $91.80 | $89.93 | 2,486,905 |
2021-06-17 | $94.26 | $94.91 | $92.41 | $93.50 | $91.59 | 3,036,042 |
2021-06-16 | $94.06 | $94.74 | $93.14 | $94.58 | $92.65 | 1,946,097 |
2021-06-15 | $95.88 | $95.88 | $93.35 | $94.37 | $92.44 | 2,988,554 |
2021-06-14 | $96.52 | $96.89 | $95.36 | $95.83 | $93.87 | 1,826,388 |
2021-06-11 | $95.13 | $96.54 | $95.11 | $96.50 | $94.53 | 2,421,688 |
2021-06-10 | $96.14 | $96.74 | $94.54 | $94.86 | $92.92 | 2,451,462 |
2021-06-09 | $96.93 | $96.97 | $95.76 | $95.89 | $93.93 | 2,126,505 |
2021-06-08 | $95.40 | $96.99 | $95.06 | $96.63 | $94.66 | 3,418,179 |
2021-06-07 | $94.18 | $95.07 | $94.18 | $94.97 | $93.03 | 2,477,153 |
2021-06-04 | $94.72 | $94.93 | $93.22 | $93.92 | $92.00 | 1,854,313 |
2021-06-03 | $94.98 | $95.45 | $93.54 | $94.21 | $92.29 | 2,047,275 |
2021-06-02 | $95.12 | $95.86 | $93.57 | $95.83 | $93.87 | 3,692,628 |
2021-06-01 | $94.29 | $95.18 | $93.83 | $94.88 | $92.94 | 1,819,103 |
2021-05-28 | $95.20 | $95.35 | $93.29 | $93.36 | $91.45 | 1,669,597 |
2021-05-27 | $94.11 | $94.90 | $93.24 | $94.55 | $92.62 | 2,497,355 |
2021-05-26 | $91.77 | $93.87 | $91.73 | $93.66 | $91.75 | 2,020,337 |
2021-05-25 | $91.82 | $92.63 | $90.89 | $91.03 | $89.17 | 2,387,865 |
2021-05-24 | $91.80 | $91.87 | $90.88 | $91.40 | $89.53 | 1,547,144 |
2021-05-21 | $91.29 | $92.04 | $90.83 | $91.03 | $89.17 | 1,345,999 |
2021-05-20 | $91.38 | $91.50 | $90.16 | $90.94 | $89.08 | 4,548,872 |
2021-05-19 | $91.60 | $91.70 | $89.93 | $91.33 | $89.47 | 8,321,885 |
2021-05-18 | $95.15 | $95.46 | $93.52 | $93.52 | $91.61 | 2,579,626 |
2021-05-17 | $92.97 | $94.64 | $92.95 | $94.49 | $92.56 | 2,153,974 |
2021-05-14 | $90.62 | $93.53 | $90.58 | $93.42 | $91.51 | 2,632,554 |
2021-05-13 | $88.98 | $90.84 | $87.96 | $89.56 | $87.73 | 3,045,133 |
2021-05-12 | $91.66 | $92.23 | $87.93 | $88.15 | $86.35 | 5,373,116 |
2021-05-11 | $91.95 | $92.97 | $90.32 | $92.74 | $90.85 | 2,664,760 |
2021-05-10 | $95.53 | $96.16 | $93.60 | $93.60 | $91.69 | 2,466,626 |
2021-05-07 | $94.22 | $95.53 | $94.01 | $95.19 | $93.25 | 1,574,459 |
2021-05-06 | $94.09 | $94.44 | $93.02 | $94.16 | $92.24 | 1,484,643 |
2021-05-05 | $94.48 | $94.86 | $93.70 | $93.92 | $92.00 | 1,087,713 |
2021-05-04 | $94.10 | $94.22 | $92.21 | $93.90 | $91.98 | 2,223,947 |
2021-05-03 | $93.72 | $95.18 | $93.46 | $94.78 | $92.84 | 2,895,132 |
2021-04-30 | $93.52 | $94.02 | $92.64 | $92.82 | $90.92 | 1,823,808 |
2021-04-29 | $94.82 | $95.16 | $92.95 | $94.06 | $92.14 | 1,912,185 |
2021-04-28 | $93.80 | $94.51 | $93.09 | $94.19 | $92.27 | 1,248,816 |
2021-04-27 | $92.87 | $94.46 | $92.75 | $93.80 | $91.88 | 1,102,513 |
2021-04-26 | $93.50 | $93.78 | $92.23 | $92.60 | $90.71 | 1,421,964 |
2021-04-23 | $91.49 | $93.61 | $91.12 | $93.28 | $91.38 | 2,567,631 |
2021-04-22 | $91.46 | $92.62 | $90.68 | $91.08 | $89.22 | 1,440,235 |
2021-04-21 | $89.48 | $91.17 | $88.79 | $91.11 | $89.25 | 3,286,959 |
2021-04-20 | $91.48 | $91.57 | $88.47 | $89.55 | $87.72 | 2,466,763 |
2021-04-19 | $92.50 | $92.58 | $91.20 | $91.61 | $89.74 | 1,605,556 |
2021-04-16 | $92.69 | $92.98 | $91.84 | $92.74 | $90.85 | 2,236,834 |
2021-04-15 | $93.20 | $93.21 | $91.81 | $92.50 | $90.61 | 1,189,136 |
2021-04-14 | $92.07 | $93.33 | $92.03 | $92.20 | $90.32 | 1,337,552 |
2021-04-13 | $92.71 | $92.86 | $91.06 | $91.97 | $90.09 | 1,375,280 |
2021-04-12 | $92.10 | $92.77 | $91.45 | $92.67 | $90.78 | 2,017,558 |
2021-04-09 | $90.91 | $92.24 | $90.62 | $92.21 | $90.33 | 1,267,214 |
2021-04-08 | $90.24 | $90.90 | $89.24 | $90.79 | $88.94 | 1,475,284 |
2021-04-07 | $90.81 | $90.99 | $89.83 | $90.06 | $88.22 | 1,468,864 |
2021-04-06 | $90.24 | $91.63 | $90.13 | $90.80 | $88.95 | 1,548,377 |
2021-04-05 | $90.64 | $90.64 | $88.95 | $90.47 | $88.62 | 4,668,890 |
2021-04-01 | $89.64 | $89.96 | $88.90 | $89.51 | $87.68 | 2,210,795 |
2021-03-31 | $89.14 | $89.87 | $89.00 | $89.21 | $87.39 | 1,903,465 |
2021-03-30 | $86.76 | $88.94 | $86.76 | $88.79 | $86.98 | 2,210,067 |
2021-03-29 | $88.56 | $89.57 | $86.85 | $87.04 | $85.26 | 2,349,184 |
2021-03-26 | $87.35 | $88.76 | $86.63 | $88.75 | $86.94 | 2,839,719 |
2021-03-25 | $83.11 | $87.09 | $82.69 | $86.77 | $85.00 | 3,754,116 |
2021-03-24 | $87.74 | $88.20 | $84.16 | $84.19 | $82.47 | 2,263,777 |
2021-03-23 | $89.58 | $89.95 | $86.93 | $87.21 | $85.43 | 2,959,165 |
2021-03-22 | $91.20 | $91.47 | $89.53 | $90.04 | $88.20 | 1,888,416 |
2021-03-19 | $89.83 | $92.42 | $88.54 | $90.96 | $88.95 | 3,539,686 |
2021-03-18 | $92.51 | $93.05 | $89.46 | $89.87 | $87.88 | 2,159,553 |
2021-03-17 | $91.22 | $92.95 | $90.47 | $92.32 | $90.28 | 1,627,949 |
2021-03-16 | $92.30 | $92.65 | $90.08 | $91.55 | $89.53 | 2,652,633 |
2021-03-15 | $95.30 | $95.99 | $92.57 | $93.43 | $91.36 | 3,990,700 |
2021-03-12 | $93.19 | $95.32 | $93.07 | $94.39 | $92.30 | 2,782,731 |
2021-03-11 | $91.74 | $93.95 | $91.34 | $92.81 | $90.76 | 3,834,721 |
2021-03-10 | $91.65 | $96.27 | $87.58 | $91.90 | $89.87 | 10,281,205 |
2021-03-09 | $88.63 | $90.59 | $87.80 | $90.14 | $88.15 | 4,248,106 |
2021-03-08 | $83.09 | $87.93 | $82.78 | $86.66 | $84.74 | 6,721,315 |
2021-03-05 | $80.47 | $81.84 | $78.17 | $81.68 | $79.87 | 3,577,579 |
2021-03-04 | $81.17 | $81.77 | $77.35 | $80.01 | $78.24 | 3,479,949 |
2021-03-03 | $82.20 | $83.06 | $80.89 | $81.58 | $79.78 | 1,486,248 |
2021-03-02 | $83.16 | $83.95 | $81.84 | $81.88 | $80.07 | 3,345,632 |
2021-03-01 | $80.69 | $83.99 | $80.54 | $83.31 | $81.47 | 3,249,170 |
2021-02-26 | $80.63 | $82.53 | $78.82 | $79.26 | $77.51 | 4,366,481 |
2021-02-25 | $85.18 | $85.69 | $79.21 | $79.61 | $77.85 | 6,565,012 |
2021-02-24 | $78.14 | $82.30 | $77.49 | $82.13 | $80.31 | 2,606,739 |
2021-02-23 | $78.03 | $78.32 | $74.38 | $78.00 | $76.27 | 2,613,120 |
2021-02-22 | $78.92 | $80.08 | $78.80 | $79.22 | $77.47 | 1,983,276 |
2021-02-19 | $78.40 | $79.65 | $78.27 | $79.15 | $77.40 | 1,720,717 |
2021-02-18 | $78.38 | $78.59 | $77.22 | $77.99 | $76.26 | 2,080,540 |
2021-02-17 | $79.39 | $79.67 | $77.81 | $79.05 | $77.30 | 1,886,982 |
2021-02-16 | $80.40 | $80.73 | $78.99 | $79.67 | $77.91 | 1,300,837 |
2021-02-12 | $79.65 | $80.31 | $79.26 | $80.01 | $78.24 | 554,900 |
2021-02-11 | $79.87 | $81.32 | $79.00 | $80.01 | $78.24 | 1,292,042 |
2021-02-10 | $80.25 | $80.70 | $78.33 | $79.58 | $77.82 | 1,873,559 |
2021-02-09 | $79.97 | $80.26 | $79.19 | $79.64 | $77.88 | 1,688,824 |
2021-02-08 | $79.93 | $80.46 | $79.44 | $80.07 | $78.30 | 2,143,807 |
2021-02-05 | $78.04 | $80.15 | $77.50 | $78.86 | $77.12 | 3,327,388 |
2021-02-04 | $77.97 | $78.31 | $77.06 | $77.16 | $75.45 | 3,468,014 |
2021-02-03 | $77.51 | $78.46 | $76.08 | $77.42 | $75.71 | 5,173,585 |
2021-02-02 | $79.53 | $80.43 | $75.28 | $76.14 | $74.46 | 9,539,234 |
2021-02-01 | $87.63 | $88.11 | $81.46 | $82.95 | $81.12 | 8,896,251 |
2021-01-29 | $91.78 | $93.48 | $83.49 | $88.01 | $86.06 | 11,844,636 |
2021-01-28 | $86.74 | $99.24 | $78.11 | $82.97 | $81.13 | 31,255,057 |
2021-01-27 | $89.89 | $93.48 | $85.28 | $91.23 | $89.21 | 32,745,918 |
2021-01-26 | $77.30 | $81.65 | $76.52 | $81.43 | $79.63 | 9,759,042 |
2021-01-25 | $76.31 | $82.51 | $74.68 | $76.18 | $74.49 | 10,696,642 |
2021-01-22 | $72.66 | $74.97 | $72.45 | $74.87 | $73.21 | 3,742,453 |
2021-01-21 | $72.76 | $73.52 | $72.47 | $73.17 | $71.55 | 2,692,951 |
2021-01-20 | $72.45 | $72.95 | $72.02 | $72.59 | $70.98 | 2,135,446 |
2021-01-19 | $72.80 | $73.05 | $71.66 | $72.33 | $70.73 | 2,239,627 |
2021-01-15 | $73.05 | $73.10 | $71.26 | $71.98 | $70.39 | 4,029,746 |
2021-01-14 | $71.83 | $74.10 | $71.83 | $73.72 | $72.09 | 5,205,808 |
2021-01-13 | $71.50 | $72.22 | $70.68 | $71.51 | $69.93 | 2,520,836 |
2021-01-12 | $69.82 | $71.81 | $69.82 | $71.81 | $70.22 | 3,659,164 |
2021-01-11 | $67.60 | $69.70 | $67.47 | $69.61 | $68.07 | 2,804,756 |
2021-01-08 | $68.48 | $68.90 | $67.32 | $68.16 | $66.65 | 2,308,992 |
2021-01-07 | $68.10 | $68.65 | $67.90 | $68.11 | $66.60 | 1,949,848 |
2021-01-06 | $65.12 | $68.16 | $65.12 | $67.63 | $66.13 | 5,117,885 |
2021-01-05 | $63.36 | $65.19 | $63.26 | $64.96 | $63.52 | 2,277,991 |
2021-01-04 | $64.49 | $64.68 | $62.86 | $63.54 | $62.13 | 3,460,485 |
2020-12-31 | $64.84 | $64.91 | $64.12 | $64.32 | $62.90 | 2,152,048 |
2020-12-30 | $64.47 | $65.34 | $64.45 | $64.91 | $63.47 | 1,904,895 |
2020-12-29 | $65.32 | $65.32 | $63.58 | $64.27 | $62.85 | 3,138,238 |
2020-12-28 | $65.37 | $65.59 | $64.82 | $65.09 | $63.65 | 3,153,499 |
2020-12-24 | $64.93 | $65.12 | $64.30 | $64.76 | $63.33 | 918,849 |
2020-12-23 | $64.60 | $65.04 | $64.36 | $64.77 | $63.34 | 2,353,997 |
2020-12-22 | $64.00 | $64.47 | $63.65 | $64.31 | $62.89 | 2,313,323 |
2020-12-21 | $62.17 | $63.44 | $61.91 | $63.35 | $61.95 | 1,937,483 |
2020-12-18 | $63.89 | $64.09 | $63.03 | $63.35 | $61.70 | 2,645,105 |
2020-12-17 | $62.76 | $63.58 | $62.70 | $63.57 | $61.92 | 2,083,937 |
2020-12-16 | $62.27 | $62.65 | $61.85 | $62.40 | $60.78 | 2,324,396 |
2020-12-15 | $60.96 | $62.22 | $60.95 | $62.22 | $60.60 | 2,783,612 |
2020-12-14 | $61.87 | $61.95 | $60.56 | $60.62 | $59.05 | 4,844,458 |
2020-12-11 | $61.64 | $62.10 | $60.70 | $61.26 | $59.67 | 1,950,711 |
2020-12-10 | $61.44 | $62.17 | $61.04 | $61.94 | $60.33 | 1,897,588 |
2020-12-09 | $62.38 | $62.75 | $61.24 | $62.00 | $60.39 | 2,427,360 |
2020-12-08 | $61.97 | $62.61 | $61.81 | $62.32 | $60.70 | 2,319,843 |
2020-12-07 | $62.18 | $62.32 | $61.63 | $61.90 | $60.29 | 1,563,158 |
2020-12-04 | $61.55 | $62.21 | $61.19 | $62.21 | $60.59 | 2,325,773 |
2020-12-03 | $61.00 | $61.97 | $60.93 | $61.47 | $59.87 | 2,968,678 |
2020-12-02 | $60.35 | $60.89 | $59.79 | $60.86 | $59.28 | 2,278,548 |
2020-12-01 | $60.94 | $61.11 | $60.18 | $60.81 | $59.23 | 3,467,541 |
2020-11-30 | $61.30 | $61.40 | $59.24 | $60.08 | $58.52 | 5,939,967 |
2020-11-27 | $61.04 | $61.33 | $60.81 | $61.21 | $59.62 | 2,041,211 |
2020-11-25 | $60.45 | $60.99 | $60.05 | $60.69 | $59.11 | 5,027,253 |
2020-11-24 | $60.50 | $60.90 | $59.78 | $60.79 | $59.21 | 3,989,496 |
2020-11-23 | $58.01 | $59.94 | $58.01 | $59.72 | $58.17 | 4,166,814 |
2020-11-20 | $57.83 | $58.13 | $57.35 | $57.57 | $56.07 | 7,072,438 |
2020-11-19 | $56.32 | $57.68 | $56.30 | $57.63 | $56.13 | 3,997,186 |
2020-11-18 | $56.49 | $57.44 | $56.33 | $56.34 | $54.88 | 3,724,442 |
2020-11-17 | $55.47 | $56.50 | $55.09 | $56.28 | $54.82 | 2,807,035 |
2020-11-16 | $55.38 | $56.08 | $54.87 | $56.05 | $54.59 | 2,973,323 |
2020-11-13 | $53.94 | $54.77 | $53.94 | $54.59 | $53.17 | 2,460,360 |
2020-11-12 | $54.47 | $54.61 | $53.12 | $53.50 | $52.11 | 3,079,899 |
2020-11-11 | $55.08 | $55.08 | $54.29 | $54.70 | $53.28 | 3,144,541 |
2020-11-10 | $54.63 | $55.04 | $53.75 | $54.67 | $53.25 | 3,167,585 |
2020-11-09 | $56.38 | $56.56 | $54.33 | $54.36 | $52.95 | 7,555,791 |
2020-11-06 | $53.97 | $54.22 | $53.52 | $53.70 | $52.30 | 2,348,681 |
2020-11-05 | $52.97 | $54.24 | $52.97 | $53.97 | $52.57 | 2,958,392 |
2020-11-04 | $52.58 | $52.90 | $51.98 | $52.33 | $50.97 | 4,547,423 |
2020-11-03 | $51.26 | $52.72 | $51.07 | $52.46 | $51.10 | 3,340,247 |
2020-11-02 | $50.51 | $50.81 | $50.01 | $50.67 | $49.35 | 2,547,631 |
2020-10-30 | $50.99 | $51.34 | $49.39 | $49.84 | $48.55 | 3,766,513 |
2020-10-29 | $51.54 | $51.73 | $50.95 | $51.22 | $49.89 | 3,624,490 |
2020-10-28 | $51.86 | $52.33 | $51.47 | $51.56 | $50.22 | 4,225,490 |
2020-10-27 | $53.13 | $53.30 | $52.77 | $52.84 | $51.47 | 1,864,161 |
2020-10-26 | $53.73 | $54.02 | $52.14 | $53.05 | $51.67 | 4,963,928 |
2020-10-23 | $54.22 | $54.44 | $53.62 | $54.44 | $53.03 | 2,988,655 |
2020-10-22 | $53.47 | $54.19 | $52.78 | $53.95 | $52.55 | 3,875,753 |
2020-10-21 | $53.90 | $54.22 | $53.19 | $53.44 | $52.05 | 3,945,221 |
2020-10-20 | $54.01 | $54.52 | $53.72 | $53.79 | $52.39 | 4,491,284 |
2020-10-19 | $54.62 | $55.12 | $53.55 | $53.68 | $52.29 | 3,446,035 |
2020-10-16 | $55.15 | $55.26 | $54.28 | $54.28 | $52.87 | 2,476,122 |
2020-10-15 | $53.52 | $55.05 | $53.27 | $54.88 | $53.45 | 2,463,633 |
2020-10-14 | $54.81 | $55.11 | $53.86 | $54.07 | $52.67 | 2,362,268 |
2020-10-13 | $53.85 | $54.71 | $53.71 | $54.52 | $53.10 | 2,687,620 |
2020-10-12 | $54.26 | $54.56 | $54.02 | $54.05 | $52.65 | 1,846,606 |
2020-10-09 | $54.32 | $54.61 | $53.95 | $54.04 | $52.64 | 3,232,443 |
2020-10-08 | $53.52 | $54.02 | $53.02 | $54.01 | $52.61 | 2,112,046 |
2020-10-07 | $52.50 | $53.34 | $52.48 | $53.18 | $51.80 | 3,259,733 |
2020-10-06 | $53.06 | $53.33 | $51.54 | $51.76 | $50.42 | 5,962,069 |
2020-10-05 | $51.63 | $52.83 | $51.63 | $52.77 | $51.40 | 5,012,070 |
2020-10-02 | $49.84 | $51.46 | $49.66 | $51.29 | $49.96 | 4,808,272 |
2020-10-01 | $49.96 | $51.08 | $49.91 | $51.01 | $49.68 | 5,284,890 |
2020-09-30 | $49.50 | $50.19 | $49.29 | $49.66 | $48.37 | 2,996,392 |
2020-09-29 | $50.04 | $50.07 | $49.08 | $49.31 | $48.03 | 2,167,710 |
2020-09-28 | $49.52 | $50.15 | $49.48 | $50.08 | $48.78 | 3,660,584 |
2020-09-25 | $48.37 | $49.08 | $48.28 | $48.88 | $47.61 | 2,450,066 |
2020-09-24 | $49.05 | $49.36 | $48.02 | $48.53 | $47.27 | 8,666,749 |
2020-09-23 | $50.66 | $51.19 | $49.22 | $49.28 | $48.00 | 4,624,682 |
2020-09-22 | $49.91 | $50.67 | $49.59 | $50.62 | $49.30 | 3,932,050 |
2020-09-21 | $49.30 | $49.52 | $48.43 | $49.29 | $48.01 | 6,072,450 |
2020-09-18 | $50.77 | $51.00 | $49.74 | $50.41 | $48.97 | 5,265,280 |
2020-09-17 | $50.19 | $50.87 | $50.01 | $50.56 | $49.12 | 3,522,884 |
2020-09-16 | $51.12 | $51.72 | $50.86 | $51.05 | $49.59 | 2,989,453 |
2020-09-15 | $51.39 | $51.50 | $50.70 | $50.81 | $49.36 | 2,595,078 |
2020-09-14 | $50.42 | $51.04 | $50.23 | $50.94 | $49.49 | 2,636,845 |
2020-09-11 | $50.79 | $50.84 | $49.43 | $49.77 | $48.35 | 4,672,744 |
2020-09-10 | $51.49 | $52.22 | $50.40 | $50.44 | $49.00 | 3,211,484 |
2020-09-09 | $50.62 | $51.26 | $50.40 | $51.05 | $49.59 | 2,161,988 |
2020-09-08 | $50.27 | $51.10 | $49.89 | $50.18 | $48.75 | 4,381,202 |
2020-09-04 | $51.85 | $51.86 | $49.39 | $50.92 | $49.47 | 5,152,420 |
2020-09-03 | $52.93 | $53.13 | $51.05 | $51.40 | $49.93 | 5,466,245 |
2020-09-02 | $53.38 | $53.66 | $52.37 | $53.27 | $51.75 | 4,261,559 |
2020-09-01 | $51.75 | $52.99 | $51.51 | $52.97 | $51.46 | 2,833,443 |
2020-08-31 | $52.42 | $52.51 | $51.38 | $51.79 | $50.31 | 3,695,057 |
2020-08-28 | $52.89 | $53.18 | $52.32 | $52.56 | $51.06 | 3,116,272 |
2020-08-27 | $53.17 | $53.46 | $52.21 | $52.50 | $51.00 | 3,408,596 |
2020-08-26 | $52.77 | $53.23 | $52.63 | $52.88 | $51.37 | 2,930,187 |
2020-08-25 | $52.72 | $52.72 | $52.05 | $52.65 | $51.15 | 3,082,328 |
2020-08-24 | $52.38 | $52.88 | $52.06 | $52.88 | $51.37 | 3,964,008 |
2020-08-21 | $51.72 | $52.18 | $51.63 | $51.96 | $50.48 | 2,481,405 |
2020-08-20 | $52.06 | $52.25 | $51.75 | $51.77 | $50.29 | 3,796,723 |
2020-08-19 | $52.25 | $52.80 | $52.18 | $52.38 | $50.88 | 2,920,839 |
2020-08-18 | $52.61 | $52.61 | $51.74 | $52.30 | $50.81 | 3,996,126 |
2020-08-17 | $51.91 | $52.79 | $51.84 | $52.71 | $51.21 | 2,931,480 |
2020-08-14 | $51.14 | $51.68 | $50.90 | $51.55 | $50.08 | 2,553,097 |
2020-08-13 | $50.99 | $51.70 | $50.84 | $51.23 | $49.77 | 3,534,644 |
2020-08-12 | $51.06 | $51.24 | $50.71 | $51.06 | $49.60 | 2,824,706 |
2020-08-11 | $51.48 | $51.77 | $50.57 | $50.66 | $49.21 | 4,514,268 |
2020-08-10 | $50.96 | $51.43 | $50.68 | $50.99 | $49.53 | 4,399,200 |
2020-08-07 | $49.85 | $50.85 | $49.78 | $50.72 | $49.27 | 4,206,702 |
2020-08-06 | $50.08 | $50.20 | $49.44 | $49.67 | $48.25 | 2,564,196 |
2020-08-05 | $49.34 | $50.24 | $49.25 | $50.20 | $48.77 | 3,499,524 |
2020-08-04 | $48.19 | $49.01 | $48.09 | $49.01 | $47.61 | 2,803,445 |
2020-08-03 | $47.58 | $48.38 | $47.46 | $48.25 | $46.87 | 2,695,510 |
2020-07-31 | $47.70 | $47.96 | $46.72 | $47.33 | $45.98 | 3,524,339 |
2020-07-30 | $47.59 | $47.86 | $46.94 | $47.65 | $46.29 | 3,829,228 |
2020-07-29 | $46.93 | $47.94 | $46.88 | $47.84 | $46.47 | 3,374,903 |
2020-07-28 | $46.47 | $47.09 | $46.45 | $46.52 | $45.19 | 2,235,977 |
2020-07-27 | $46.43 | $46.74 | $45.89 | $46.67 | $45.34 | 2,442,988 |
2020-07-24 | $46.30 | $46.68 | $46.11 | $46.16 | $44.84 | 3,680,867 |
2020-07-23 | $46.85 | $47.51 | $46.13 | $46.65 | $45.32 | 3,958,149 |
2020-07-22 | $46.13 | $46.85 | $46.05 | $46.85 | $45.51 | 2,714,104 |
2020-07-21 | $45.46 | $46.39 | $45.40 | $46.14 | $44.82 | 4,363,953 |
2020-07-20 | $45.25 | $45.26 | $44.39 | $44.99 | $43.71 | 3,282,080 |
2020-07-17 | $45.86 | $45.86 | $45.08 | $45.28 | $43.99 | 2,806,684 |
2020-07-16 | $44.99 | $45.75 | $44.81 | $45.70 | $44.40 | 4,292,741 |
2020-07-15 | $45.01 | $45.55 | $44.38 | $45.39 | $44.09 | 6,593,277 |
2020-07-14 | $42.87 | $43.96 | $42.55 | $43.96 | $42.70 | 2,731,173 |
2020-07-13 | $44.47 | $44.73 | $43.01 | $43.10 | $41.87 | 4,493,633 |
2020-07-10 | $43.54 | $44.14 | $43.17 | $44.08 | $42.82 | 3,485,667 |
2020-07-09 | $44.40 | $44.40 | $42.85 | $43.49 | $42.25 | 3,854,200 |
2020-07-08 | $43.82 | $44.32 | $43.45 | $44.32 | $43.05 | 3,014,476 |
2020-07-07 | $43.87 | $44.21 | $43.61 | $43.78 | $42.53 | 3,348,904 |
2020-07-06 | $44.35 | $44.65 | $43.94 | $44.21 | $42.95 | 3,011,922 |
2020-07-02 | $43.85 | $44.16 | $43.13 | $43.44 | $42.20 | 3,507,401 |
2020-07-01 | $42.94 | $43.53 | $42.70 | $43.06 | $41.83 | 3,576,324 |
2020-06-30 | $42.67 | $43.01 | $42.38 | $42.88 | $41.66 | 4,019,052 |
2020-06-29 | $41.58 | $42.85 | $41.15 | $42.71 | $41.49 | 3,547,652 |
2020-06-26 | $41.94 | $42.49 | $41.23 | $41.24 | $40.06 | 6,697,009 |
2020-06-25 | $41.45 | $41.89 | $41.02 | $41.79 | $40.60 | 4,336,767 |
2020-06-24 | $42.56 | $42.88 | $41.05 | $41.58 | $40.39 | 7,331,916 |
2020-06-23 | $43.58 | $43.64 | $42.77 | $43.10 | $41.87 | 2,357,921 |
2020-06-22 | $42.05 | $43.24 | $41.81 | $43.05 | $41.82 | 5,514,454 |
2020-06-19 | $43.21 | $43.25 | $41.86 | $42.20 | $40.91 | 7,004,568 |
2020-06-18 | $42.39 | $43.08 | $42.16 | $42.67 | $41.36 | 2,209,745 |
2020-06-17 | $43.16 | $43.21 | $42.51 | $42.75 | $41.44 | 4,466,902 |
2020-06-16 | $43.97 | $43.98 | $42.03 | $43.06 | $41.74 | 6,468,785 |
2020-06-15 | $40.19 | $42.09 | $39.97 | $41.83 | $40.55 | 5,759,333 |
2020-06-12 | $42.35 | $42.43 | $40.18 | $41.29 | $40.02 | 7,504,745 |
2020-06-11 | $41.71 | $42.09 | $40.50 | $40.84 | $39.59 | 8,464,536 |
2020-06-10 | $44.20 | $44.38 | $43.14 | $43.20 | $41.88 | 5,895,619 |
2020-06-09 | $44.64 | $44.82 | $43.85 | $44.23 | $42.87 | 7,826,077 |
2020-06-08 | $45.12 | $45.42 | $44.83 | $45.35 | $43.96 | 4,901,115 |
2020-06-05 | $44.84 | $45.11 | $44.18 | $44.35 | $42.99 | 3,879,243 |
2020-06-04 | $43.05 | $43.77 | $42.95 | $43.32 | $41.99 | 5,712,910 |
2020-06-03 | $42.52 | $43.44 | $42.51 | $43.18 | $41.86 | 5,846,535 |
2020-06-02 | $41.40 | $42.17 | $41.23 | $42.06 | $40.77 | 4,368,574 |
2020-06-01 | $40.70 | $41.46 | $40.61 | $41.10 | $39.84 | 4,727,935 |
2020-05-29 | $40.58 | $41.03 | $40.25 | $40.80 | $39.55 | 7,341,923 |
2020-05-28 | $42.11 | $42.11 | $40.53 | $40.74 | $39.49 | 4,905,517 |
2020-05-27 | $41.09 | $41.70 | $40.02 | $41.64 | $40.36 | 6,157,294 |
2020-05-26 | $40.34 | $40.72 | $40.21 | $40.26 | $39.03 | 6,626,249 |
2020-05-22 | $39.02 | $39.23 | $38.66 | $39.18 | $37.98 | 4,383,209 |
2020-05-21 | $38.33 | $39.28 | $38.18 | $39.02 | $37.82 | 6,565,633 |
2020-05-20 | $38.80 | $38.86 | $38.03 | $38.24 | $37.07 | 3,977,519 |
2020-05-19 | $38.60 | $38.96 | $37.95 | $38.04 | $36.87 | 4,134,448 |
2020-05-18 | $38.45 | $38.82 | $38.20 | $38.52 | $37.34 | 6,015,574 |
2020-05-15 | $35.91 | $37.21 | $35.71 | $36.95 | $35.82 | 5,720,816 |
2020-05-14 | $35.46 | $36.27 | $34.69 | $36.22 | $35.11 | 5,350,812 |
2020-05-13 | $36.91 | $37.11 | $35.38 | $36.04 | $34.94 | 6,793,510 |
2020-05-12 | $38.14 | $38.32 | $36.96 | $37.00 | $35.87 | 5,052,542 |
2020-05-11 | $37.85 | $38.24 | $37.38 | $37.98 | $36.82 | 4,373,746 |
2020-05-08 | $37.08 | $38.15 | $36.88 | $38.03 | $36.86 | 5,572,425 |
2020-05-07 | $36.73 | $37.13 | $36.43 | $36.53 | $35.41 | 3,327,816 |
2020-05-06 | $36.47 | $36.75 | $35.98 | $36.31 | $35.20 | 5,450,302 |
2020-05-05 | $36.58 | $37.15 | $36.12 | $36.21 | $35.10 | 4,666,303 |
2020-05-04 | $35.10 | $35.91 | $34.73 | $35.85 | $34.75 | 5,043,917 |
2020-05-01 | $35.77 | $36.13 | $35.03 | $35.66 | $34.57 | 7,308,096 |
2020-04-30 | $37.39 | $37.52 | $36.51 | $36.68 | $35.56 | 7,751,466 |
2020-04-29 | $37.88 | $38.43 | $37.43 | $37.92 | $36.76 | 5,507,152 |
2020-04-28 | $37.33 | $37.68 | $36.19 | $36.82 | $35.69 | 7,894,443 |
2020-04-27 | $34.82 | $36.55 | $34.81 | $36.36 | $35.25 | 8,163,171 |
2020-04-24 | $33.95 | $34.74 | $33.78 | $34.54 | $33.48 | 4,505,970 |
2020-04-23 | $33.26 | $34.05 | $33.16 | $33.58 | $32.55 | 5,068,472 |
2020-04-22 | $33.88 | $33.89 | $33.16 | $33.30 | $32.28 | 5,638,398 |
2020-04-21 | $33.17 | $33.72 | $32.81 | $33.08 | $32.07 | 5,251,209 |
2020-04-20 | $33.87 | $34.57 | $33.66 | $33.98 | $32.94 | 6,840,529 |
2020-04-17 | $34.09 | $34.46 | $33.63 | $34.37 | $33.32 | 5,175,057 |
2020-04-16 | $33.14 | $33.37 | $32.51 | $32.98 | $31.97 | 4,991,810 |
2020-04-15 | $33.17 | $33.40 | $32.66 | $33.07 | $32.06 | 5,827,969 |
2020-04-14 | $34.16 | $34.72 | $33.83 | $34.40 | $33.35 | 4,853,680 |
2020-04-13 | $33.60 | $33.61 | $32.61 | $33.28 | $32.26 | 8,565,094 |
2020-04-09 | $33.14 | $34.40 | $33.09 | $33.55 | $32.52 | 9,255,980 |
2020-04-08 | $31.49 | $32.71 | $31.19 | $32.38 | $31.39 | 10,210,884 |
2020-04-07 | $31.69 | $32.40 | $30.75 | $31.00 | $30.05 | 9,737,851 |
2020-04-06 | $28.33 | $30.31 | $28.33 | $30.21 | $29.28 | 9,987,927 |
2020-04-03 | $27.55 | $27.77 | $26.66 | $27.19 | $26.36 | 6,500,359 |
2020-04-02 | $27.74 | $28.55 | $27.12 | $27.64 | $26.79 | 7,368,469 |
2020-04-01 | $28.65 | $28.97 | $27.82 | $28.03 | $27.17 | 8,301,885 |
2020-03-31 | $29.77 | $30.43 | $29.56 | $29.78 | $28.87 | 5,705,939 |
2020-03-30 | $30.18 | $30.18 | $29.28 | $30.02 | $29.10 | 5,658,670 |
2020-03-27 | $30.34 | $30.79 | $29.73 | $30.03 | $29.11 | 7,728,624 |
2020-03-26 | $30.34 | $31.63 | $30.25 | $31.20 | $30.24 | 7,530,102 |
2020-03-25 | $29.85 | $31.59 | $29.23 | $30.26 | $29.33 | 9,338,150 |
2020-03-24 | $28.71 | $29.84 | $28.40 | $29.74 | $28.83 | 7,668,911 |
2020-03-23 | $27.72 | $27.80 | $26.29 | $26.99 | $26.16 | 5,231,430 |
2020-03-20 | $29.61 | $29.99 | $27.76 | $27.96 | $26.93 | 9,441,055 |
2020-03-19 | $27.82 | $29.80 | $26.95 | $29.27 | $28.19 | 7,601,872 |
2020-03-18 | $28.31 | $29.40 | $26.40 | $27.75 | $26.73 | 6,787,131 |
2020-03-17 | $29.20 | $30.93 | $27.94 | $30.14 | $29.03 | 7,060,853 |
2020-03-16 | $29.31 | $30.53 | $28.53 | $28.66 | $27.60 | 6,643,061 |
2020-03-13 | $32.65 | $32.74 | $30.33 | $32.74 | $31.53 | 8,169,613 |
2020-03-12 | $32.42 | $32.65 | $30.66 | $30.66 | $29.53 | 6,808,106 |
2020-03-11 | $36.76 | $36.97 | $34.69 | $34.97 | $33.68 | 10,756,151 |
2020-03-10 | $38.16 | $38.37 | $36.03 | $37.67 | $36.28 | 8,639,496 |
2020-03-09 | $36.57 | $37.91 | $36.01 | $37.01 | $35.64 | 13,912,906 |
2020-03-06 | $38.65 | $39.61 | $38.27 | $39.13 | $37.69 | 11,267,613 |
2020-03-05 | $40.09 | $40.33 | $39.25 | $39.57 | $38.11 | 7,519,417 |
2020-03-04 | $40.49 | $41.08 | $39.96 | $41.01 | $39.50 | 6,672,357 |
2020-03-03 | $40.91 | $41.82 | $39.50 | $39.99 | $38.51 | 11,493,013 |
2020-03-02 | $40.20 | $40.92 | $39.31 | $40.92 | $39.41 | 7,669,094 |
2020-02-28 | $39.30 | $40.65 | $39.16 | $40.28 | $38.79 | 9,079,726 |
2020-02-27 | $40.77 | $42.14 | $39.80 | $40.54 | $39.04 | 10,635,133 |
2020-02-26 | $43.12 | $43.37 | $41.69 | $41.71 | $40.17 | 9,836,914 |
2020-02-25 | $44.51 | $44.51 | $42.53 | $42.69 | $41.12 | 9,671,381 |
2020-02-24 | $44.24 | $44.63 | $43.82 | $44.17 | $42.54 | 5,865,679 |
2020-02-21 | $45.98 | $46.18 | $45.64 | $45.80 | $44.11 | 5,552,347 |
2020-02-20 | $45.33 | $46.24 | $45.16 | $46.10 | $44.40 | 6,619,532 |
2020-02-19 | $44.97 | $45.33 | $44.67 | $45.11 | $43.45 | 2,561,034 |
2020-02-18 | $44.90 | $45.32 | $44.71 | $45.01 | $43.35 | 4,075,040 |
2020-02-14 | $45.05 | $45.18 | $44.65 | $44.82 | $43.17 | 4,241,908 |
2020-02-13 | $44.92 | $45.09 | $44.67 | $44.93 | $43.27 | 4,280,445 |
2020-02-12 | $44.62 | $45.24 | $44.62 | $45.10 | $43.44 | 4,646,133 |
2020-02-11 | $44.36 | $44.56 | $43.92 | $44.35 | $42.71 | 1,996,667 |
2020-02-10 | $43.85 | $44.27 | $43.82 | $44.01 | $42.39 | 2,142,572 |
2020-02-07 | $44.30 | $44.31 | $43.72 | $43.91 | $42.29 | 2,428,403 |
2020-02-06 | $44.97 | $44.99 | $44.48 | $44.57 | $42.93 | 2,062,317 |
2020-02-05 | $44.25 | $44.93 | $44.21 | $44.82 | $43.17 | 4,791,743 |
2020-02-04 | $44.07 | $44.35 | $43.71 | $43.83 | $42.21 | 5,554,273 |
2020-02-03 | $43.29 | $43.93 | $43.21 | $43.49 | $41.89 | 3,079,100 |
2020-01-31 | $44.18 | $44.23 | $42.90 | $43.06 | $41.47 | 8,436,110 |
2020-01-30 | $44.22 | $44.50 | $43.95 | $44.37 | $42.73 | 3,611,622 |
2020-01-29 | $44.81 | $45.15 | $44.61 | $44.62 | $42.97 | 2,126,540 |
2020-01-28 | $44.68 | $44.89 | $44.38 | $44.72 | $43.07 | 2,877,586 |
2020-01-27 | $43.95 | $44.75 | $43.42 | $44.47 | $42.83 | 6,999,749 |
2020-01-24 | $45.56 | $45.58 | $44.59 | $44.90 | $43.24 | 5,446,076 |
2020-01-23 | $45.32 | $45.59 | $44.91 | $45.42 | $43.74 | 4,707,343 |
2020-01-22 | $45.65 | $45.84 | $45.34 | $45.47 | $43.79 | 2,507,867 |
2020-01-21 | $45.73 | $45.77 | $45.40 | $45.64 | $43.96 | 2,438,020 |
2020-01-17 | $46.13 | $46.13 | $45.72 | $45.88 | $44.19 | 2,867,461 |
2020-01-16 | $45.80 | $46.13 | $45.63 | $45.93 | $44.24 | 5,704,503 |
2020-01-15 | $45.30 | $45.53 | $45.15 | $45.34 | $43.67 | 3,564,031 |
2020-01-14 | $45.25 | $45.80 | $45.17 | $45.61 | $43.93 | 2,221,288 |
2020-01-13 | $45.11 | $45.39 | $44.70 | $45.34 | $43.67 | 2,519,970 |
2020-01-10 | $45.14 | $45.21 | $44.78 | $45.08 | $43.42 | 4,331,032 |
2020-01-09 | $45.45 | $45.50 | $44.90 | $45.21 | $43.54 | 5,148,714 |
2020-01-08 | $45.73 | $45.78 | $45.19 | $45.40 | $43.73 | 4,679,715 |
2020-01-07 | $45.50 | $45.68 | $45.02 | $45.31 | $43.64 | 2,889,579 |
2020-01-06 | $45.10 | $45.55 | $44.93 | $45.47 | $43.79 | 3,350,344 |
2020-01-03 | $45.04 | $45.50 | $45.01 | $45.31 | $43.64 | 4,235,996 |
2020-01-02 | $46.54 | $46.54 | $45.44 | $45.66 | $43.98 | 3,539,290 |
2019-12-31 | $45.69 | $46.19 | $45.54 | $46.01 | $44.31 | 2,042,323 |
2019-12-30 | $46.24 | $46.39 | $45.63 | $45.93 | $44.24 | 1,915,362 |
2019-12-27 | $46.32 | $46.57 | $46.09 | $46.24 | $44.53 | 2,174,532 |
2019-12-26 | $45.93 | $46.09 | $45.67 | $46.05 | $44.35 | 1,360,103 |
2019-12-24 | $45.57 | $45.84 | $45.57 | $45.72 | $44.03 | 810,670 |
2019-12-23 | $45.86 | $45.86 | $45.40 | $45.55 | $43.87 | 3,313,322 |
2019-12-20 | $45.82 | $45.98 | $45.57 | $45.71 | $44.02 | 3,206,858 |
2019-12-19 | $45.76 | $45.98 | $45.68 | $45.82 | $43.93 | 2,038,622 |
2019-12-18 | $45.26 | $45.73 | $45.24 | $45.62 | $43.73 | 3,915,084 |
2019-12-17 | $44.72 | $45.19 | $44.53 | $45.18 | $43.31 | 2,958,360 |
2019-12-16 | $44.99 | $45.06 | $44.62 | $44.64 | $42.79 | 3,848,952 |
2019-12-13 | $45.55 | $45.69 | $44.61 | $44.67 | $42.82 | 4,455,227 |
2019-12-12 | $44.70 | $45.65 | $44.58 | $45.52 | $43.64 | 5,378,579 |
2019-12-11 | $44.69 | $44.87 | $44.36 | $44.60 | $42.76 | 2,128,619 |
2019-12-10 | $44.78 | $44.99 | $44.67 | $44.91 | $43.05 | 2,834,261 |
2019-12-09 | $44.63 | $45.28 | $44.61 | $44.93 | $43.07 | 2,826,678 |
2019-12-06 | $44.50 | $44.97 | $44.36 | $44.76 | $42.91 | 2,899,269 |
2019-12-05 | $44.01 | $44.25 | $43.68 | $43.75 | $41.94 | 3,099,110 |
2019-12-04 | $43.84 | $44.20 | $43.74 | $43.91 | $42.09 | 3,133,081 |
2019-12-03 | $43.70 | $43.75 | $43.36 | $43.60 | $41.80 | 3,093,594 |
2019-12-02 | $44.73 | $44.75 | $44.12 | $44.20 | $42.37 | 4,593,752 |
2019-11-29 | $45.03 | $45.04 | $44.65 | $44.68 | $42.83 | 1,487,642 |
2019-11-27 | $44.94 | $45.23 | $44.86 | $45.02 | $43.16 | 2,740,948 |
2019-11-26 | $44.56 | $45.09 | $44.35 | $44.84 | $42.99 | 5,399,438 |
2019-11-25 | $44.16 | $44.65 | $43.97 | $44.57 | $42.73 | 3,935,100 |
2019-11-22 | $43.70 | $43.88 | $43.43 | $43.84 | $42.03 | 3,191,785 |
2019-11-21 | $43.35 | $43.57 | $43.08 | $43.25 | $41.46 | 4,010,523 |
2019-11-20 | $43.80 | $43.84 | $42.96 | $43.39 | $41.60 | 4,558,007 |
2019-11-19 | $44.19 | $44.46 | $43.74 | $43.95 | $42.13 | 5,156,969 |
2019-11-18 | $44.85 | $44.92 | $44.58 | $44.82 | $42.97 | 2,778,971 |
2019-11-15 | $44.78 | $44.97 | $44.38 | $44.86 | $43.00 | 4,624,912 |
2019-11-14 | $44.30 | $44.78 | $44.14 | $44.42 | $42.58 | 3,223,277 |
2019-11-13 | $44.19 | $44.28 | $43.75 | $44.13 | $42.31 | 1,948,332 |
2019-11-12 | $44.40 | $44.68 | $44.15 | $44.36 | $42.53 | 3,365,154 |
2019-11-11 | $44.30 | $44.44 | $44.11 | $44.44 | $42.60 | 3,026,976 |
2019-11-08 | $44.74 | $44.80 | $44.32 | $44.47 | $42.63 | 4,244,662 |
2019-11-07 | $45.31 | $45.41 | $44.67 | $44.70 | $42.85 | 3,742,928 |
2019-11-06 | $45.04 | $45.04 | $44.50 | $44.76 | $42.91 | 3,194,953 |
2019-11-05 | $44.44 | $45.22 | $44.44 | $44.95 | $43.09 | 4,970,762 |
2019-11-04 | $44.00 | $44.40 | $43.99 | $44.40 | $42.56 | 4,085,184 |
2019-11-01 | $43.39 | $43.80 | $43.25 | $43.68 | $41.87 | 2,877,999 |
2019-10-31 | $43.55 | $43.60 | $42.83 | $43.15 | $41.37 | 4,088,670 |
2019-10-30 | $43.98 | $44.12 | $43.39 | $43.68 | $41.87 | 3,135,785 |
2019-10-29 | $44.43 | $44.57 | $43.99 | $44.02 | $42.20 | 3,093,266 |
2019-10-28 | $44.78 | $45.00 | $44.62 | $44.76 | $42.91 | 3,719,302 |
2019-10-25 | $43.64 | $44.43 | $43.60 | $44.39 | $42.55 | 5,437,792 |
2019-10-24 | $44.14 | $44.14 | $43.53 | $43.92 | $42.10 | 3,256,441 |
2019-10-23 | $43.73 | $44.02 | $43.44 | $43.98 | $42.16 | 5,032,596 |
2019-10-22 | $43.38 | $43.89 | $43.04 | $43.76 | $41.95 | 5,692,585 |
2019-10-21 | $43.07 | $43.53 | $43.04 | $43.22 | $41.43 | 5,474,179 |
2019-10-18 | $42.78 | $42.94 | $42.46 | $42.71 | $40.94 | 5,442,728 |
2019-10-17 | $43.00 | $43.35 | $42.89 | $43.33 | $41.54 | 3,393,653 |
2019-10-16 | $42.39 | $42.94 | $42.39 | $42.78 | $41.01 | 2,880,081 |
2019-10-15 | $42.24 | $42.88 | $42.02 | $42.53 | $40.77 | 4,940,487 |
2019-10-14 | $42.25 | $42.43 | $41.69 | $42.04 | $40.30 | 6,677,151 |
2019-10-11 | $42.09 | $43.04 | $42.09 | $42.47 | $40.71 | 11,153,535 |
2019-10-10 | $41.19 | $41.69 | $41.19 | $41.56 | $39.84 | 4,979,990 |
2019-10-09 | $41.14 | $41.41 | $40.89 | $41.13 | $39.43 | 4,256,582 |
2019-10-08 | $40.99 | $41.21 | $40.51 | $40.75 | $39.06 | 3,803,118 |
2019-10-07 | $41.20 | $41.69 | $41.08 | $41.35 | $39.64 | 4,123,817 |
2019-10-04 | $41.22 | $41.43 | $40.92 | $41.40 | $39.69 | 3,360,206 |
2019-10-03 | $40.78 | $41.14 | $40.11 | $41.12 | $39.42 | 6,160,860 |
2019-10-02 | $41.70 | $41.92 | $40.87 | $41.00 | $39.30 | 7,927,023 |
2019-10-01 | $42.64 | $43.14 | $42.08 | $42.12 | $40.38 | 5,535,338 |
2019-09-30 | $42.14 | $42.60 | $42.10 | $42.43 | $40.68 | 2,860,029 |
2019-09-27 | $42.06 | $42.53 | $41.80 | $42.00 | $40.26 | 4,184,212 |
2019-09-26 | $42.37 | $42.37 | $41.68 | $42.00 | $40.26 | 2,877,746 |
2019-09-25 | $42.00 | $42.42 | $41.82 | $42.27 | $40.52 | 4,369,105 |
2019-09-24 | $42.54 | $42.81 | $41.70 | $41.88 | $40.15 | 6,265,669 |
2019-09-23 | $41.68 | $42.48 | $41.58 | $42.23 | $40.48 | 4,963,779 |
2019-09-20 | $41.93 | $42.43 | $41.73 | $41.78 | $40.05 | 6,930,403 |
2019-09-19 | $42.50 | $42.59 | $42.02 | $42.10 | $40.19 | 7,133,519 |
2019-09-18 | $42.77 | $42.86 | $41.92 | $42.33 | $40.41 | 5,720,482 |
2019-09-17 | $43.01 | $43.01 | $42.36 | $42.76 | $40.82 | 8,973,354 |
2019-09-16 | $43.26 | $43.57 | $43.02 | $43.07 | $41.11 | 6,297,913 |
2019-09-13 | $43.77 | $44.28 | $43.45 | $43.57 | $41.59 | 5,975,186 |
2019-09-12 | $43.97 | $44.29 | $43.22 | $43.53 | $41.55 | 9,856,988 |
2019-09-11 | $43.55 | $44.06 | $42.83 | $43.88 | $41.89 | 8,255,811 |
2019-09-10 | $42.39 | $43.63 | $42.35 | $43.61 | $41.63 | 11,979,204 |
2019-09-09 | $41.18 | $42.48 | $41.14 | $42.43 | $40.50 | 7,890,384 |
2019-09-06 | $41.33 | $41.61 | $40.95 | $41.01 | $39.15 | 6,169,100 |
2019-09-05 | $40.24 | $41.24 | $40.20 | $41.07 | $39.21 | 7,779,206 |
2019-09-04 | $39.48 | $39.69 | $39.28 | $39.59 | $37.79 | 3,262,415 |
2019-09-03 | $39.51 | $39.70 | $38.92 | $39.16 | $37.38 | 3,950,496 |
2019-08-30 | $40.32 | $40.47 | $39.65 | $39.77 | $37.96 | 3,909,776 |
2019-08-29 | $40.04 | $40.39 | $39.77 | $40.15 | $38.33 | 4,586,160 |
2019-08-28 | $38.45 | $39.70 | $38.32 | $39.55 | $37.75 | 6,360,150 |
2019-08-27 | $39.37 | $39.45 | $38.51 | $38.52 | $36.77 | 3,991,277 |
2019-08-26 | $38.84 | $39.03 | $38.39 | $39.00 | $37.23 | 3,659,406 |
2019-08-23 | $39.66 | $39.72 | $38.39 | $38.56 | $36.81 | 10,757,002 |
2019-08-22 | $39.85 | $40.22 | $39.61 | $40.08 | $38.26 | 5,046,023 |
2019-08-21 | $39.44 | $39.56 | $39.10 | $39.46 | $37.67 | 5,213,249 |
2019-08-20 | $39.00 | $39.00 | $38.56 | $38.73 | $36.97 | 3,948,448 |
2019-08-19 | $39.20 | $39.37 | $39.00 | $39.10 | $37.32 | 3,663,388 |
2019-08-16 | $38.17 | $38.73 | $38.13 | $38.61 | $36.86 | 5,102,837 |
2019-08-15 | $38.64 | $38.76 | $37.46 | $37.81 | $36.09 | 6,934,957 |
2019-08-14 | $38.98 | $39.25 | $38.38 | $38.42 | $36.68 | 11,785,135 |
2019-08-13 | $39.34 | $41.15 | $39.03 | $40.10 | $38.28 | 10,897,214 |
2019-08-12 | $39.98 | $40.03 | $39.35 | $39.47 | $37.68 | 4,352,272 |
2019-08-09 | $40.97 | $41.00 | $40.12 | $40.20 | $38.37 | 4,388,771 |
2019-08-08 | $40.84 | $41.19 | $40.61 | $41.13 | $39.26 | 4,017,106 |
2019-08-07 | $40.20 | $40.63 | $39.87 | $40.52 | $38.68 | 5,339,556 |
2019-08-06 | $40.36 | $40.69 | $39.98 | $40.61 | $38.77 | 4,674,586 |
2019-08-05 | $40.30 | $40.33 | $39.63 | $40.10 | $38.28 | 5,034,609 |
2019-08-02 | $41.07 | $41.34 | $40.76 | $41.01 | $39.15 | 7,580,221 |
2019-08-01 | $42.68 | $43.05 | $40.74 | $41.21 | $39.34 | 13,018,514 |
2019-07-31 | $42.54 | $43.14 | $42.12 | $42.59 | $40.66 | 3,452,020 |
2019-07-30 | $42.75 | $42.80 | $42.32 | $42.64 | $40.70 | 3,965,453 |
2019-07-29 | $43.06 | $43.16 | $42.51 | $43.05 | $41.10 | 1,997,085 |
2019-07-26 | $42.79 | $43.11 | $42.61 | $42.97 | $41.02 | 2,695,837 |
2019-07-25 | $43.20 | $43.43 | $42.65 | $42.73 | $40.79 | 4,062,281 |
2019-07-24 | $42.38 | $43.28 | $42.32 | $43.19 | $41.23 | 5,978,642 |
2019-07-23 | $42.27 | $42.47 | $41.97 | $42.35 | $40.43 | 3,553,601 |
2019-07-22 | $42.59 | $42.78 | $41.98 | $42.13 | $40.22 | 3,186,460 |
2019-07-19 | $42.58 | $42.77 | $42.40 | $42.48 | $40.55 | 3,546,127 |
2019-07-18 | $42.58 | $42.59 | $42.25 | $42.42 | $40.49 | 3,055,518 |
2019-07-17 | $43.25 | $43.25 | $42.58 | $42.66 | $40.72 | 2,506,796 |
2019-07-16 | $43.14 | $43.33 | $42.90 | $43.13 | $41.17 | 3,056,665 |
2019-07-15 | $43.31 | $43.48 | $42.80 | $43.05 | $41.10 | 4,709,384 |
2019-07-12 | $42.61 | $43.35 | $42.58 | $43.16 | $41.20 | 3,664,874 |
2019-07-11 | $42.59 | $42.81 | $42.34 | $42.48 | $40.55 | 5,434,624 |
2019-07-10 | $42.73 | $42.82 | $42.28 | $42.47 | $40.54 | 8,142,698 |
2019-07-09 | $42.70 | $42.96 | $42.55 | $42.64 | $40.70 | 4,518,654 |
2019-07-08 | $42.89 | $43.32 | $42.68 | $42.91 | $40.96 | 5,042,565 |
2019-07-05 | $42.29 | $43.03 | $42.29 | $42.97 | $41.02 | 4,524,360 |
2019-07-03 | $42.23 | $42.56 | $42.13 | $42.46 | $40.53 | 1,753,719 |
2019-07-02 | $42.46 | $42.49 | $41.91 | $42.13 | $40.22 | 3,050,672 |
2019-07-01 | $43.03 | $43.39 | $42.17 | $42.46 | $40.53 | 5,766,048 |
2019-06-28 | $42.15 | $42.57 | $42.15 | $42.37 | $40.45 | 5,620,811 |
2019-06-27 | $41.76 | $42.26 | $41.63 | $42.08 | $40.17 | 4,351,353 |
2019-06-26 | $41.58 | $41.87 | $41.49 | $41.59 | $39.70 | 5,125,246 |
2019-06-25 | $41.76 | $41.78 | $41.33 | $41.41 | $39.53 | 4,517,840 |
2019-06-24 | $42.30 | $42.40 | $41.63 | $41.67 | $39.78 | 5,622,774 |
2019-06-21 | $42.25 | $42.56 | $41.96 | $42.32 | $40.40 | 5,073,555 |
2019-06-20 | $42.70 | $42.81 | $42.10 | $42.55 | $40.43 | 8,860,057 |
2019-06-19 | $42.40 | $42.48 | $41.92 | $42.37 | $40.26 | 4,024,359 |
2019-06-18 | $42.48 | $43.06 | $42.25 | $42.42 | $40.31 | 4,584,229 |
2019-06-17 | $42.22 | $42.45 | $42.08 | $42.16 | $40.06 | 3,020,605 |
2019-06-14 | $42.34 | $42.37 | $42.01 | $42.10 | $40.00 | 3,125,933 |
2019-06-13 | $42.03 | $42.25 | $41.81 | $42.20 | $40.10 | 5,043,222 |
2019-06-12 | $41.85 | $41.92 | $41.47 | $41.69 | $39.61 | 2,707,539 |
2019-06-11 | $41.83 | $42.35 | $41.74 | $41.82 | $39.74 | 7,101,925 |
2019-06-10 | $41.45 | $41.94 | $41.37 | $41.42 | $39.36 | 3,990,326 |
2019-06-07 | $40.96 | $41.34 | $40.84 | $41.18 | $39.13 | 3,667,673 |
2019-06-06 | $41.01 | $41.01 | $40.09 | $40.73 | $38.70 | 5,448,265 |
2019-06-05 | $41.72 | $41.86 | $40.64 | $40.88 | $38.84 | 5,824,249 |
2019-06-04 | $40.72 | $41.61 | $40.69 | $41.49 | $39.42 | 9,556,995 |
2019-06-03 | $40.02 | $40.57 | $39.93 | $40.30 | $38.29 | 8,991,478 |
2019-05-31 | $40.10 | $40.10 | $39.58 | $40.05 | $38.06 | 5,136,904 |
2019-05-30 | $40.75 | $41.06 | $40.43 | $40.59 | $38.57 | 4,179,604 |
2019-05-29 | $40.97 | $41.08 | $40.07 | $40.50 | $38.48 | 6,078,725 |
2019-05-28 | $41.85 | $42.21 | $41.39 | $41.43 | $39.37 | 5,835,921 |
2019-05-24 | $41.73 | $42.00 | $41.37 | $41.69 | $39.61 | 4,802,900 |
2019-05-23 | $42.06 | $42.11 | $41.43 | $41.70 | $39.62 | 4,745,020 |
2019-05-22 | $42.75 | $42.84 | $42.22 | $42.26 | $40.16 | 5,830,349 |
2019-05-21 | $42.55 | $43.22 | $42.42 | $43.06 | $40.92 | 4,523,978 |
2019-05-20 | $42.43 | $42.65 | $42.13 | $42.51 | $40.39 | 4,449,566 |
2019-05-17 | $42.69 | $43.32 | $42.62 | $42.65 | $40.53 | 5,609,514 |
2019-05-16 | $43.17 | $43.55 | $42.89 | $42.96 | $40.82 | 5,271,889 |
2019-05-15 | $42.70 | $43.07 | $42.37 | $42.94 | $40.80 | 7,275,390 |
2019-05-14 | $42.72 | $43.20 | $42.38 | $43.05 | $40.91 | 7,246,690 |
2019-05-13 | $43.36 | $43.36 | $42.12 | $42.47 | $40.36 | 9,396,786 |
2019-05-10 | $44.30 | $44.34 | $43.33 | $44.13 | $41.93 | 7,580,074 |
2019-05-09 | $44.18 | $44.61 | $43.77 | $44.42 | $42.21 | 7,936,972 |
2019-05-08 | $44.54 | $45.18 | $44.39 | $44.81 | $42.58 | 6,233,028 |
2019-05-07 | $45.11 | $45.45 | $44.42 | $44.71 | $42.48 | 4,775,439 |
2019-05-06 | $45.19 | $45.68 | $45.00 | $45.50 | $43.23 | 4,051,024 |
2019-05-03 | $45.61 | $45.90 | $45.46 | $45.84 | $43.56 | 3,308,971 |
2019-05-02 | $45.05 | $45.45 | $44.85 | $45.40 | $43.14 | 3,354,867 |
2019-05-01 | $45.73 | $45.80 | $45.08 | $45.08 | $42.84 | 2,814,005 |
2019-04-30 | $45.92 | $46.02 | $45.30 | $45.68 | $43.41 | 3,608,796 |
2019-04-29 | $45.81 | $46.13 | $45.80 | $45.91 | $43.62 | 3,723,407 |
2019-04-26 | $45.19 | $45.86 | $45.11 | $45.80 | $43.52 | 8,889,864 |
2019-04-25 | $45.76 | $45.80 | $45.20 | $45.47 | $43.21 | 6,428,539 |
2019-04-24 | $45.29 | $46.10 | $45.23 | $45.89 | $43.61 | 6,209,849 |
2019-04-23 | $44.45 | $45.16 | $44.39 | $45.13 | $42.88 | 6,697,655 |
2019-04-22 | $45.21 | $45.30 | $44.21 | $44.40 | $42.19 | 10,388,742 |
2019-04-18 | $45.65 | $45.65 | $45.23 | $45.33 | $43.07 | 6,888,113 |
2019-04-17 | $45.67 | $45.80 | $45.37 | $45.55 | $43.28 | 3,803,180 |
2019-04-16 | $45.33 | $45.61 | $45.28 | $45.49 | $43.23 | 3,261,734 |
2019-04-15 | $45.22 | $45.33 | $45.05 | $45.27 | $43.02 | 3,127,490 |
2019-04-12 | $45.52 | $45.60 | $45.18 | $45.22 | $42.97 | 3,550,205 |
2019-04-11 | $45.62 | $45.68 | $45.17 | $45.32 | $43.06 | 4,414,607 |
2019-04-10 | $45.14 | $45.61 | $45.01 | $45.61 | $43.34 | 3,820,657 |
2019-04-09 | $45.29 | $45.38 | $44.90 | $44.95 | $42.71 | 6,550,860 |
2019-04-08 | $45.56 | $45.69 | $45.39 | $45.50 | $43.23 | 4,548,595 |
2019-04-05 | $45.84 | $46.05 | $45.57 | $45.63 | $43.36 | 3,769,240 |
2019-04-04 | $45.09 | $45.68 | $45.03 | $45.63 | $43.36 | 4,228,864 |
2019-04-03 | $45.04 | $45.36 | $45.02 | $45.13 | $42.88 | 2,425,132 |
2019-04-02 | $45.25 | $45.27 | $44.78 | $44.88 | $42.65 | 3,631,373 |
2019-04-01 | $45.21 | $45.38 | $45.02 | $45.30 | $43.04 | 4,805,519 |
2019-03-29 | $45.07 | $45.17 | $44.84 | $45.01 | $42.77 | 5,985,121 |
2019-03-28 | $45.16 | $45.34 | $44.64 | $44.87 | $42.64 | 7,004,818 |
2019-03-27 | $44.27 | $44.96 | $44.22 | $44.69 | $42.47 | 6,576,679 |
2019-03-26 | $44.26 | $44.68 | $44.04 | $44.24 | $42.04 | 5,251,298 |
2019-03-25 | $43.39 | $44.30 | $43.25 | $43.92 | $41.73 | 7,617,207 |
2019-03-22 | $44.30 | $44.48 | $43.36 | $43.42 | $41.26 | 7,477,985 |
2019-03-21 | $43.96 | $44.64 | $43.96 | $44.58 | $42.36 | 4,733,651 |
2019-03-20 | $44.48 | $44.55 | $43.82 | $44.13 | $41.93 | 8,142,579 |
2019-03-19 | $44.83 | $45.00 | $44.42 | $44.53 | $42.31 | 6,957,942 |
2019-03-18 | $44.45 | $44.79 | $44.31 | $44.71 | $42.48 | 4,550,036 |
2019-03-15 | $44.49 | $44.58 | $44.25 | $44.41 | $42.20 | 7,678,459 |
2019-03-14 | $45.15 | $45.18 | $44.57 | $44.65 | $42.30 | 6,485,565 |
2019-03-13 | $45.19 | $45.68 | $45.16 | $45.36 | $42.97 | 4,528,172 |
2019-03-12 | $45.31 | $45.41 | $44.80 | $45.23 | $42.85 | 4,548,689 |
2019-03-11 | $44.42 | $45.15 | $44.36 | $45.11 | $42.73 | 4,101,514 |
2019-03-08 | $44.37 | $44.48 | $43.97 | $44.30 | $41.97 | 6,426,907 |
2019-03-07 | $45.05 | $45.09 | $44.53 | $44.66 | $42.31 | 5,687,998 |
2019-03-06 | $45.88 | $46.07 | $45.28 | $45.29 | $42.90 | 4,202,472 |
2019-03-05 | $45.58 | $45.84 | $45.37 | $45.65 | $43.25 | 3,397,032 |
2019-03-04 | $46.25 | $46.38 | $45.02 | $45.28 | $42.89 | 5,731,304 |
2019-03-01 | $46.51 | $46.93 | $45.96 | $46.17 | $43.74 | 5,857,149 |
2019-02-28 | $46.02 | $46.28 | $45.45 | $45.88 | $43.46 | 5,969,286 |
2019-02-27 | $45.65 | $46.36 | $45.57 | $46.08 | $43.65 | 4,706,051 |
2019-02-26 | $45.50 | $45.76 | $45.21 | $45.62 | $43.22 | 6,054,597 |
2019-02-25 | $45.40 | $45.73 | $45.27 | $45.29 | $42.90 | 5,325,737 |
2019-02-22 | $44.85 | $45.17 | $44.68 | $45.15 | $42.77 | 5,198,245 |
2019-02-21 | $45.64 | $45.84 | $44.79 | $44.94 | $42.57 | 7,898,642 |
2019-02-20 | $45.63 | $45.89 | $45.48 | $45.65 | $43.25 | 3,065,506 |
2019-02-19 | $45.31 | $45.71 | $45.15 | $45.58 | $43.18 | 3,074,589 |
2019-02-15 | $44.93 | $45.54 | $44.89 | $45.34 | $42.95 | 2,972,853 |
2019-02-14 | $44.42 | $45.03 | $44.18 | $44.82 | $42.46 | 4,874,153 |
2019-02-13 | $44.89 | $45.03 | $44.38 | $44.91 | $42.54 | 4,139,697 |
2019-02-12 | $44.38 | $44.93 | $44.34 | $44.89 | $42.53 | 4,653,084 |
2019-02-11 | $44.03 | $44.25 | $43.75 | $44.16 | $41.83 | 3,003,852 |
2019-02-08 | $43.80 | $44.29 | $43.73 | $43.92 | $41.61 | 4,952,833 |
2019-02-07 | $44.19 | $44.38 | $43.75 | $44.19 | $41.86 | 4,320,871 |
2019-02-06 | $44.68 | $44.83 | $44.13 | $44.49 | $42.15 | 5,226,239 |
2019-02-05 | $44.57 | $44.89 | $44.31 | $44.78 | $42.42 | 3,394,860 |
2019-02-04 | $43.81 | $44.39 | $43.61 | $44.32 | $41.99 | 6,045,833 |
2019-02-01 | $44.28 | $44.31 | $43.55 | $43.84 | $41.53 | 5,705,422 |
2019-01-31 | $44.07 | $44.28 | $43.93 | $44.16 | $41.83 | 4,582,626 |
2019-01-30 | $44.22 | $44.30 | $43.68 | $44.08 | $41.76 | 3,898,089 |
2019-01-29 | $44.43 | $44.43 | $43.76 | $43.91 | $41.60 | 3,202,271 |
2019-01-28 | $44.29 | $44.61 | $43.99 | $44.54 | $42.19 | 3,550,149 |
2019-01-25 | $44.42 | $44.71 | $44.21 | $44.67 | $42.32 | 3,497,188 |
2019-01-24 | $43.74 | $43.99 | $43.65 | $43.96 | $41.64 | 3,238,297 |
2019-01-23 | $43.94 | $44.14 | $43.31 | $43.80 | $41.49 | 5,531,532 |
2019-01-22 | $44.61 | $44.64 | $43.55 | $43.76 | $41.45 | 5,176,667 |
2019-01-18 | $44.44 | $45.01 | $44.21 | $44.86 | $42.50 | 4,872,631 |
2019-01-17 | $43.43 | $44.19 | $43.43 | $44.04 | $41.72 | 4,277,337 |
2019-01-16 | $43.51 | $43.89 | $43.42 | $43.75 | $41.45 | 3,958,909 |
2019-01-15 | $43.54 | $43.77 | $43.25 | $43.65 | $41.35 | 3,381,028 |
2019-01-14 | $43.55 | $43.95 | $43.25 | $43.51 | $41.22 | 5,438,450 |
2019-01-11 | $43.51 | $44.10 | $43.30 | $43.83 | $41.52 | 6,533,984 |
2019-01-10 | $42.44 | $43.62 | $42.44 | $43.60 | $41.30 | 17,426,447 |
2019-01-09 | $44.05 | $44.64 | $43.89 | $44.31 | $41.98 | 4,394,731 |
2019-01-08 | $44.07 | $44.15 | $43.17 | $43.94 | $41.63 | 6,895,059 |
2019-01-07 | $42.31 | $44.05 | $42.19 | $43.56 | $41.27 | 8,366,701 |
2019-01-04 | $41.63 | $42.57 | $41.54 | $42.25 | $40.02 | 6,056,492 |
2019-01-03 | $41.30 | $41.63 | $40.63 | $40.99 | $38.83 | 9,063,478 |
2019-01-02 | $40.35 | $41.85 | $40.20 | $41.57 | $39.38 | 6,532,579 |
2018-12-31 | $41.05 | $41.23 | $40.54 | $40.99 | $38.83 | 6,552,131 |
2018-12-28 | $40.87 | $41.40 | $40.36 | $40.76 | $38.61 | 5,299,147 |
2018-12-27 | $40.17 | $40.57 | $39.15 | $40.55 | $38.41 | 8,576,690 |
2018-12-26 | $38.97 | $40.73 | $38.63 | $40.65 | $38.51 | 11,254,701 |
2018-12-24 | $38.31 | $39.12 | $38.10 | $38.45 | $36.42 | 5,244,419 |
2018-12-21 | $39.88 | $40.56 | $38.48 | $38.60 | $36.57 | 15,150,090 |
2018-12-20 | $40.50 | $40.76 | $39.30 | $39.97 | $37.70 | 12,193,873 |
2018-12-19 | $41.49 | $41.88 | $40.49 | $40.68 | $38.37 | 7,210,709 |
2018-12-18 | $41.31 | $41.75 | $41.12 | $41.26 | $38.92 | 6,465,274 |
2018-12-17 | $41.69 | $42.18 | $40.81 | $41.11 | $38.78 | 11,474,625 |
2018-12-14 | $42.19 | $42.93 | $41.88 | $42.02 | $39.63 | 10,285,759 |
2018-12-13 | $43.59 | $43.84 | $42.34 | $42.52 | $40.11 | 7,428,875 |
2018-12-12 | $43.63 | $44.18 | $43.46 | $43.69 | $41.21 | 6,635,933 |
2018-12-11 | $44.04 | $44.31 | $42.91 | $43.30 | $40.84 | 5,463,871 |
2018-12-10 | $43.51 | $43.81 | $42.65 | $43.49 | $41.02 | 7,868,903 |
2018-12-07 | $44.68 | $45.12 | $43.12 | $43.31 | $40.85 | 8,290,482 |
2018-12-06 | $44.55 | $45.03 | $43.95 | $44.99 | $42.44 | 10,222,346 |
2018-12-04 | $46.90 | $47.08 | $44.92 | $45.25 | $42.68 | 8,812,311 |
2018-12-03 | $47.03 | $47.13 | $46.33 | $46.98 | $44.31 | 6,839,949 |
2018-11-30 | $46.25 | $46.45 | $46.08 | $46.35 | $43.72 | 9,058,746 |
2018-11-29 | $46.64 | $46.84 | $46.14 | $46.35 | $43.72 | 6,639,938 |
2018-11-28 | $45.95 | $46.69 | $45.34 | $46.62 | $43.97 | 10,093,881 |
2018-11-27 | $45.48 | $45.93 | $45.37 | $45.87 | $43.27 | 4,910,777 |
2018-11-26 | $45.45 | $45.79 | $45.27 | $45.76 | $43.16 | 5,771,149 |
2018-11-23 | $44.64 | $45.21 | $44.60 | $44.88 | $42.33 | 4,886,857 |
2018-11-21 | $44.55 | $45.13 | $44.35 | $44.75 | $42.21 | 8,590,359 |
2018-11-20 | $43.96 | $44.95 | $43.76 | $44.00 | $41.50 | 14,196,080 |
2018-11-19 | $46.51 | $46.71 | $45.33 | $45.51 | $42.93 | 11,331,725 |
2018-11-16 | $46.33 | $46.61 | $45.88 | $46.46 | $43.82 | 9,642,983 |
2018-11-15 | $47.10 | $47.20 | $46.11 | $47.11 | $44.44 | 13,515,639 |
2018-11-14 | $48.58 | $49.12 | $47.28 | $47.43 | $44.74 | 12,208,432 |
2018-11-13 | $48.36 | $48.56 | $47.97 | $48.17 | $45.44 | 6,058,443 |
2018-11-12 | $48.59 | $48.88 | $48.03 | $48.20 | $45.46 | 6,435,032 |
2018-11-09 | $49.48 | $49.53 | $48.37 | $48.65 | $45.89 | 5,109,537 |
2018-11-08 | $49.06 | $49.92 | $49.00 | $49.62 | $46.80 | 5,650,700 |
2018-11-07 | $48.88 | $49.13 | $48.05 | $49.05 | $46.27 | 7,340,172 |
2018-11-06 | $48.54 | $48.80 | $48.21 | $48.59 | $45.83 | 7,399,367 |
2018-11-05 | $48.20 | $48.63 | $47.72 | $48.52 | $45.77 | 4,584,424 |
2018-11-02 | $48.18 | $48.67 | $47.73 | $48.29 | $45.55 | 5,735,810 |
2018-11-01 | $47.05 | $48.03 | $46.83 | $47.91 | $45.19 | 6,947,256 |
2018-10-31 | $48.26 | $48.28 | $47.14 | $47.14 | $44.46 | 9,588,941 |
2018-10-30 | $46.60 | $47.98 | $46.46 | $47.82 | $45.11 | 11,203,386 |
2018-10-29 | $46.63 | $47.49 | $45.97 | $46.49 | $43.85 | 9,041,857 |
2018-10-26 | $46.49 | $46.76 | $45.52 | $46.28 | $43.65 | 9,939,413 |
2018-10-25 | $46.16 | $47.16 | $45.98 | $46.90 | $44.24 | 7,034,231 |
2018-10-24 | $46.82 | $47.59 | $45.98 | $45.99 | $43.38 | 7,269,287 |
2018-10-23 | $46.16 | $47.11 | $45.57 | $46.90 | $44.24 | 7,214,288 |
2018-10-22 | $46.36 | $47.02 | $46.36 | $46.74 | $44.09 | 7,601,461 |
2018-10-19 | $47.10 | $47.15 | $46.15 | $46.23 | $43.61 | 8,711,324 |
2018-10-18 | $47.55 | $47.67 | $46.50 | $46.87 | $44.21 | 7,716,444 |
2018-10-17 | $48.34 | $48.38 | $47.03 | $47.72 | $45.01 | 6,980,181 |
2018-10-16 | $47.77 | $48.42 | $47.37 | $48.38 | $45.63 | 7,828,498 |
2018-10-15 | $47.31 | $47.86 | $47.12 | $47.55 | $44.85 | 7,829,028 |
2018-10-12 | $47.47 | $47.72 | $46.80 | $47.42 | $44.73 | 7,917,062 |
2018-10-11 | $47.01 | $47.86 | $46.51 | $46.62 | $43.97 | 8,255,239 |
2018-10-10 | $48.19 | $48.28 | $47.12 | $47.17 | $44.49 | 9,677,955 |
2018-10-09 | $48.35 | $49.12 | $48.24 | $48.36 | $45.62 | 9,119,621 |
2018-10-08 | $48.16 | $48.69 | $47.91 | $48.36 | $45.62 | 9,826,159 |
2018-10-05 | $48.59 | $48.93 | $47.82 | $48.32 | $45.58 | 9,883,353 |
2018-10-04 | $49.03 | $49.22 | $48.45 | $48.68 | $45.92 | 6,801,852 |
2018-10-03 | $49.35 | $49.49 | $48.87 | $49.15 | $46.36 | 9,997,050 |
2018-10-02 | $50.44 | $50.61 | $49.06 | $49.06 | $46.28 | 15,242,380 |
2018-10-01 | $51.24 | $51.40 | $50.61 | $50.72 | $47.84 | 5,124,523 |
2018-09-28 | $51.07 | $51.56 | $50.99 | $51.02 | $48.12 | 4,554,433 |
2018-09-27 | $51.42 | $51.58 | $51.13 | $51.26 | $48.35 | 4,033,073 |
2018-09-26 | $51.04 | $51.71 | $51.02 | $51.35 | $48.44 | 5,047,742 |
2018-09-25 | $51.15 | $51.30 | $50.76 | $50.91 | $48.02 | 5,956,094 |
2018-09-24 | $51.28 | $51.43 | $50.76 | $50.97 | $48.08 | 4,602,042 |
2018-09-21 | $51.61 | $51.92 | $51.32 | $51.35 | $48.44 | 4,488,392 |
2018-09-20 | $51.51 | $51.67 | $51.24 | $51.60 | $48.52 | 5,928,814 |
2018-09-19 | $51.40 | $51.78 | $51.29 | $51.43 | $48.36 | 6,318,338 |
2018-09-18 | $51.09 | $51.62 | $51.09 | $51.44 | $48.37 | 4,459,290 |
2018-09-17 | $51.65 | $51.66 | $51.17 | $51.25 | $48.19 | 7,421,333 |
2018-09-14 | $51.54 | $51.80 | $51.29 | $51.78 | $48.69 | 4,466,065 |
2018-09-13 | $52.09 | $52.27 | $51.53 | $51.66 | $48.58 | 3,474,471 |
2018-09-12 | $52.13 | $52.30 | $51.57 | $52.03 | $48.92 | 4,431,453 |
2018-09-11 | $51.72 | $52.25 | $51.70 | $52.22 | $49.10 | 4,846,843 |
2018-09-10 | $51.64 | $51.94 | $51.51 | $51.86 | $48.77 | 4,180,826 |
2018-09-07 | $51.12 | $51.91 | $51.04 | $51.29 | $48.23 | 5,717,242 |
2018-09-06 | $51.88 | $51.97 | $51.11 | $51.16 | $48.11 | 5,507,876 |
2018-09-05 | $52.13 | $52.19 | $51.48 | $51.81 | $48.72 | 3,981,248 |
2018-09-04 | $52.15 | $52.33 | $51.74 | $52.33 | $49.21 | 6,438,092 |
2018-08-31 | $51.23 | $52.09 | $51.21 | $52.09 | $48.98 | 5,761,572 |
2018-08-30 | $51.55 | $51.91 | $51.32 | $51.40 | $48.33 | 5,651,312 |
2018-08-29 | $51.76 | $51.79 | $51.07 | $51.75 | $48.66 | 5,323,189 |
2018-08-28 | $51.84 | $51.94 | $51.43 | $51.80 | $48.71 | 5,633,829 |
2018-08-27 | $52.09 | $52.20 | $51.40 | $51.55 | $48.47 | 6,671,653 |
2018-08-24 | $52.21 | $52.30 | $51.69 | $51.92 | $48.82 | 5,076,713 |
2018-08-23 | $52.39 | $52.55 | $52.01 | $52.50 | $49.37 | 4,916,648 |
2018-08-22 | $52.36 | $52.96 | $52.20 | $52.37 | $49.24 | 9,073,194 |
2018-08-21 | $52.15 | $52.44 | $51.98 | $52.34 | $49.22 | 5,849,101 |
2018-08-20 | $51.30 | $51.98 | $51.26 | $51.93 | $48.83 | 8,185,834 |
2018-08-17 | $50.64 | $51.28 | $50.56 | $51.20 | $48.14 | 4,827,802 |
2018-08-16 | $50.85 | $51.00 | $50.58 | $50.62 | $47.60 | 6,654,747 |
2018-08-15 | $51.50 | $51.50 | $50.31 | $50.45 | $47.44 | 12,116,719 |
2018-08-14 | $50.93 | $51.94 | $50.93 | $51.86 | $48.77 | 8,184,763 |
2018-08-13 | $51.00 | $51.22 | $50.51 | $50.71 | $47.68 | 9,210,719 |
2018-08-10 | $50.81 | $51.46 | $50.68 | $50.99 | $47.95 | 5,447,096 |
2018-08-09 | $50.72 | $51.34 | $50.70 | $50.96 | $47.92 | 8,233,612 |
2018-08-08 | $50.68 | $50.82 | $50.36 | $50.74 | $47.71 | 3,531,457 |
2018-08-07 | $50.39 | $50.79 | $50.32 | $50.71 | $47.68 | 5,152,241 |
2018-08-06 | $49.94 | $50.29 | $49.68 | $50.29 | $47.29 | 4,694,045 |
2018-08-03 | $49.64 | $50.05 | $49.60 | $49.99 | $47.01 | 4,402,803 |
2018-08-02 | $48.82 | $49.62 | $48.53 | $49.56 | $46.60 | 6,256,802 |
2018-08-01 | $49.44 | $49.67 | $48.75 | $49.05 | $46.12 | 4,743,939 |
2018-07-31 | $49.56 | $49.86 | $49.29 | $49.63 | $46.67 | 4,012,763 |
2018-07-30 | $49.29 | $49.79 | $49.26 | $49.56 | $46.60 | 4,993,516 |
2018-07-27 | $50.20 | $50.50 | $49.17 | $49.34 | $46.40 | 5,107,232 |
2018-07-26 | $50.03 | $50.85 | $49.77 | $50.13 | $47.14 | 12,088,125 |
2018-07-25 | $49.00 | $49.70 | $48.85 | $49.67 | $46.71 | 5,005,868 |
2018-07-24 | $50.20 | $50.41 | $49.04 | $49.20 | $46.26 | 9,337,387 |
2018-07-23 | $49.92 | $50.24 | $49.80 | $50.02 | $47.03 | 3,234,139 |
2018-07-20 | $50.40 | $50.65 | $49.97 | $50.07 | $47.08 | 3,693,222 |
2018-07-19 | $50.01 | $50.79 | $49.99 | $50.63 | $47.61 | 5,383,868 |
2018-07-18 | $49.78 | $50.09 | $49.58 | $50.08 | $47.09 | 4,578,612 |
2018-07-17 | $49.06 | $50.03 | $49.06 | $49.91 | $46.93 | 5,824,311 |
2018-07-16 | $49.31 | $49.49 | $48.95 | $49.32 | $46.38 | 3,288,576 |
2018-07-13 | $49.00 | $49.57 | $49.00 | $49.22 | $46.28 | 4,760,280 |
2018-07-12 | $49.22 | $49.25 | $48.51 | $48.95 | $46.03 | 10,238,380 |
2018-07-11 | $49.31 | $49.42 | $48.79 | $49.15 | $46.22 | 7,044,131 |
2018-07-10 | $49.98 | $50.03 | $49.36 | $49.61 | $46.65 | 6,854,165 |
2018-07-09 | $50.00 | $50.13 | $49.68 | $49.97 | $46.99 | 4,604,039 |
2018-07-06 | $49.20 | $49.91 | $49.20 | $49.83 | $46.86 | 5,033,153 |
2018-07-05 | $48.99 | $49.30 | $48.59 | $49.28 | $46.34 | 4,271,034 |
2018-07-03 | $48.66 | $49.22 | $48.64 | $48.72 | $45.81 | 4,033,145 |
2018-07-02 | $48.25 | $48.49 | $47.90 | $48.47 | $45.58 | 6,441,595 |
2018-06-29 | $49.42 | $49.60 | $48.53 | $48.56 | $45.66 | 6,035,947 |
2018-06-28 | $48.87 | $49.36 | $48.65 | $49.11 | $46.18 | 6,228,466 |
2018-06-27 | $49.90 | $50.33 | $49.09 | $49.10 | $46.17 | 4,974,553 |
2018-06-26 | $49.77 | $49.91 | $49.41 | $49.85 | $46.88 | 5,730,935 |
2018-06-25 | $50.14 | $50.29 | $49.36 | $49.65 | $46.69 | 7,420,402 |
2018-06-22 | $51.04 | $51.04 | $50.12 | $50.44 | $47.43 | 4,851,217 |
2018-06-21 | $50.52 | $50.98 | $50.50 | $50.61 | $47.59 | 3,277,182 |
2018-06-20 | $50.26 | $50.67 | $49.89 | $50.56 | $47.54 | 4,199,264 |
2018-06-19 | $49.48 | $50.09 | $49.36 | $50.05 | $47.06 | 3,056,064 |
2018-06-18 | $48.99 | $49.98 | $48.99 | $49.83 | $46.86 | 3,852,852 |
2018-06-15 | $48.81 | $49.36 | $48.81 | $49.36 | $46.41 | 6,422,802 |
2018-06-14 | $49.42 | $49.52 | $48.98 | $49.21 | $46.12 | 7,021,981 |
2018-06-13 | $50.27 | $50.42 | $49.60 | $49.63 | $46.51 | 5,891,223 |
2018-06-12 | $50.30 | $50.66 | $49.90 | $50.25 | $47.09 | 9,413,437 |
2018-06-11 | $49.58 | $50.20 | $49.58 | $50.07 | $46.92 | 7,630,015 |
2018-06-08 | $48.95 | $49.61 | $48.95 | $49.55 | $46.44 | 3,773,229 |
2018-06-07 | $49.00 | $49.66 | $48.99 | $49.12 | $46.03 | 7,237,489 |
2018-06-06 | $48.72 | $48.90 | $48.39 | $48.83 | $45.76 | 4,359,956 |
2018-06-05 | $47.65 | $48.58 | $47.52 | $48.49 | $45.44 | 5,339,360 |
2018-06-04 | $46.74 | $47.70 | $46.74 | $47.64 | $44.65 | 4,428,577 |
2018-06-01 | $46.35 | $46.75 | $46.25 | $46.62 | $43.69 | 3,840,792 |
2018-05-31 | $47.30 | $47.39 | $46.18 | $46.37 | $43.46 | 5,071,006 |
2018-05-30 | $46.67 | $47.29 | $46.46 | $47.26 | $44.29 | 2,922,451 |
2018-05-29 | $46.51 | $46.72 | $46.28 | $46.63 | $43.70 | 3,357,281 |
2018-05-25 | $46.53 | $46.77 | $46.42 | $46.66 | $43.73 | 4,694,400 |
2018-05-24 | $46.05 | $46.81 | $46.05 | $46.66 | $43.73 | 2,732,482 |
2018-05-23 | $45.74 | $46.39 | $45.74 | $46.28 | $43.37 | 2,615,179 |
2018-05-22 | $46.91 | $47.06 | $45.88 | $45.95 | $43.06 | 6,487,292 |
2018-05-21 | $46.76 | $47.01 | $46.68 | $46.77 | $43.83 | 3,506,439 |
2018-05-18 | $46.93 | $46.95 | $46.51 | $46.51 | $43.59 | 3,181,730 |
2018-05-17 | $46.88 | $47.33 | $46.78 | $47.00 | $44.05 | 4,409,074 |
2018-05-16 | $46.60 | $47.22 | $46.60 | $46.95 | $44.00 | 7,845,336 |
2018-05-15 | $45.94 | $46.36 | $45.75 | $46.20 | $43.30 | 4,380,575 |
2018-05-14 | $45.65 | $46.19 | $45.65 | $46.06 | $43.16 | 5,080,153 |
2018-05-11 | $45.11 | $45.63 | $44.90 | $45.55 | $42.69 | 5,036,626 |
2018-05-10 | $45.18 | $45.35 | $44.81 | $45.14 | $42.30 | 2,503,732 |
2018-05-09 | $44.98 | $45.39 | $44.68 | $45.20 | $42.36 | 5,197,645 |
2018-05-08 | $44.60 | $44.97 | $44.49 | $44.75 | $41.94 | 3,085,154 |
2018-05-07 | $45.06 | $45.12 | $44.48 | $44.78 | $41.97 | 4,397,000 |
2018-05-04 | $44.68 | $45.26 | $44.25 | $44.99 | $42.16 | 4,147,984 |
2018-05-03 | $45.08 | $45.28 | $44.47 | $44.71 | $41.90 | 4,243,064 |
2018-05-02 | $45.03 | $45.56 | $44.62 | $45.24 | $42.40 | 2,804,870 |
2018-05-01 | $45.11 | $45.27 | $44.45 | $45.06 | $42.23 | 4,361,914 |
2018-04-30 | $45.81 | $46.01 | $45.10 | $45.18 | $42.34 | 3,859,173 |
2018-04-27 | $45.30 | $45.82 | $45.18 | $45.72 | $42.85 | 3,676,636 |
2018-04-26 | $44.79 | $45.41 | $44.73 | $45.26 | $42.42 | 3,899,807 |
2018-04-25 | $44.22 | $44.76 | $44.00 | $44.61 | $41.81 | 2,904,292 |
2018-04-24 | $44.59 | $45.00 | $44.10 | $44.36 | $41.57 | 3,354,729 |
2018-04-23 | $44.05 | $44.60 | $43.94 | $44.45 | $41.66 | 4,565,881 |
2018-04-20 | $44.50 | $44.71 | $43.86 | $43.98 | $41.22 | 7,512,126 |
2018-04-19 | $44.92 | $45.20 | $44.26 | $44.57 | $41.77 | 5,538,766 |
2018-04-18 | $45.25 | $45.72 | $45.12 | $45.12 | $42.28 | 3,085,979 |
2018-04-17 | $45.10 | $45.38 | $45.03 | $45.10 | $42.27 | 1,806,233 |
2018-04-16 | $44.74 | $45.15 | $44.37 | $44.81 | $41.99 | 4,025,172 |
2018-04-13 | $45.21 | $45.43 | $44.28 | $44.49 | $41.69 | 3,485,934 |
2018-04-12 | $45.11 | $45.39 | $45.05 | $45.09 | $42.26 | 3,063,047 |
2018-04-11 | $44.92 | $45.33 | $44.86 | $45.03 | $42.20 | 1,660,909 |
2018-04-10 | $44.70 | $45.26 | $44.57 | $45.15 | $42.31 | 3,726,048 |
2018-04-09 | $44.77 | $44.87 | $44.18 | $44.23 | $41.45 | 3,905,892 |
2018-04-06 | $44.90 | $45.31 | $44.12 | $44.49 | $41.69 | 4,329,346 |
2018-04-05 | $45.00 | $45.39 | $44.50 | $45.26 | $42.42 | 3,085,122 |
2018-04-04 | $43.19 | $44.99 | $43.06 | $44.90 | $42.08 | 4,707,471 |
2018-04-03 | $43.32 | $43.76 | $43.22 | $43.69 | $40.94 | 6,379,228 |
2018-04-02 | $44.09 | $44.28 | $42.70 | $43.13 | $40.42 | 4,972,604 |
2018-03-29 | $44.00 | $44.45 | $43.94 | $44.30 | $41.52 | 4,016,854 |
2018-03-28 | $43.56 | $44.42 | $43.30 | $43.87 | $41.11 | 8,235,474 |
2018-03-27 | $44.30 | $44.40 | $43.24 | $43.42 | $40.69 | 6,082,720 |
2018-03-26 | $43.65 | $44.36 | $43.38 | $44.32 | $41.53 | 6,268,313 |
2018-03-23 | $43.56 | $43.71 | $42.93 | $42.96 | $40.26 | 4,042,602 |
2018-03-22 | $43.86 | $44.22 | $43.37 | $43.37 | $40.64 | 4,878,796 |
2018-03-21 | $44.01 | $44.52 | $43.93 | $44.06 | $41.29 | 3,248,560 |
2018-03-20 | $44.28 | $44.34 | $43.96 | $44.05 | $41.28 | 7,136,662 |
2018-03-19 | $44.71 | $44.74 | $44.08 | $44.40 | $41.61 | 3,927,781 |
2018-03-16 | $44.40 | $45.09 | $44.26 | $44.74 | $41.93 | 9,455,686 |
2018-03-15 | $45.12 | $45.26 | $44.49 | $44.65 | $41.73 | 6,195,803 |
2018-03-14 | $45.41 | $45.44 | $44.79 | $44.93 | $41.99 | 4,364,009 |
2018-03-13 | $45.40 | $45.74 | $45.12 | $45.19 | $42.23 | 5,564,314 |
2018-03-12 | $45.45 | $45.86 | $45.16 | $45.30 | $42.33 | 3,949,724 |
2018-03-09 | $45.05 | $45.47 | $44.82 | $45.45 | $42.47 | 5,404,110 |
2018-03-08 | $45.75 | $45.87 | $44.74 | $44.77 | $41.84 | 4,473,579 |
2018-03-07 | $45.62 | $46.01 | $45.27 | $45.54 | $42.56 | 6,383,324 |
2018-03-06 | $45.60 | $46.21 | $45.40 | $46.17 | $43.15 | 4,394,090 |
2018-03-05 | $45.13 | $45.64 | $44.89 | $45.53 | $42.55 | 2,879,223 |
2018-03-02 | $44.24 | $45.40 | $43.96 | $45.31 | $42.34 | 4,780,601 |
2018-03-01 | $45.14 | $45.33 | $44.23 | $44.85 | $41.91 | 5,694,311 |
2018-02-28 | $45.70 | $45.96 | $45.25 | $45.28 | $42.31 | 5,280,124 |
2018-02-27 | $46.40 | $46.81 | $45.15 | $45.17 | $42.21 | 7,129,904 |
2018-02-26 | $46.22 | $46.44 | $45.68 | $46.11 | $43.09 | 3,671,154 |
2018-02-23 | $45.56 | $46.00 | $45.20 | $45.96 | $42.95 | 3,898,867 |
2018-02-22 | $45.39 | $45.73 | $45.14 | $45.26 | $42.30 | 3,986,592 |
2018-02-21 | $45.45 | $46.15 | $45.31 | $45.34 | $42.37 | 4,607,674 |
2018-02-20 | $45.79 | $46.16 | $45.17 | $45.30 | $42.33 | 4,751,112 |
2018-02-16 | $46.07 | $46.73 | $45.97 | $46.21 | $43.18 | 2,934,342 |
2018-02-15 | $46.17 | $46.31 | $45.57 | $46.30 | $43.27 | 3,419,169 |
2018-02-14 | $44.62 | $46.02 | $44.52 | $45.77 | $42.77 | 6,525,449 |
2018-02-13 | $44.72 | $45.12 | $44.63 | $44.95 | $42.01 | 2,894,051 |
2018-02-12 | $44.99 | $45.22 | $43.90 | $44.73 | $41.80 | 5,623,602 |
2018-02-09 | $44.66 | $45.16 | $42.87 | $44.74 | $41.81 | 12,785,421 |
2018-02-08 | $45.95 | $46.14 | $44.41 | $44.43 | $41.52 | 7,940,528 |
2018-02-07 | $45.21 | $46.19 | $45.14 | $45.75 | $42.75 | 5,951,359 |
2018-02-06 | $43.49 | $45.58 | $42.77 | $45.30 | $42.33 | 8,535,200 |
2018-02-05 | $45.09 | $45.82 | $44.00 | $44.02 | $41.14 | 9,917,723 |
2018-02-02 | $46.43 | $46.59 | $45.37 | $45.49 | $42.51 | 7,860,118 |
2018-02-01 | $46.87 | $47.18 | $46.43 | $46.73 | $43.67 | 4,918,314 |
2018-01-31 | $47.99 | $48.20 | $46.86 | $47.22 | $44.13 | 7,384,784 |
2018-01-30 | $48.30 | $48.48 | $47.49 | $47.67 | $44.55 | 6,831,435 |
2018-01-29 | $48.67 | $49.06 | $48.50 | $48.76 | $45.57 | 2,664,238 |
2018-01-26 | $48.50 | $48.85 | $48.07 | $48.84 | $45.64 | 3,055,077 |
2018-01-25 | $48.70 | $48.71 | $48.10 | $48.35 | $45.18 | 3,672,043 |
2018-01-24 | $48.97 | $49.09 | $48.08 | $48.51 | $45.33 | 3,190,798 |
2018-01-23 | $48.87 | $48.96 | $48.32 | $48.85 | $45.65 | 7,921,383 |
2018-01-22 | $48.38 | $48.91 | $48.17 | $48.91 | $45.71 | 4,482,899 |
2018-01-19 | $47.54 | $48.31 | $47.42 | $48.30 | $45.14 | 5,026,548 |
2018-01-18 | $47.45 | $47.63 | $47.21 | $47.42 | $44.31 | 2,705,433 |
2018-01-17 | $46.86 | $47.47 | $46.83 | $47.29 | $44.19 | 5,865,590 |
2018-01-16 | $48.01 | $48.38 | $46.60 | $46.80 | $43.73 | 5,750,446 |
2018-01-12 | $47.43 | $48.09 | $47.39 | $47.82 | $44.69 | 8,708,080 |
2018-01-11 | $46.22 | $47.37 | $46.08 | $47.28 | $44.18 | 8,989,228 |
2018-01-10 | $45.57 | $46.25 | $45.50 | $46.14 | $43.12 | 3,302,337 |
2018-01-09 | $46.24 | $46.26 | $45.66 | $45.81 | $42.81 | 7,205,245 |
2018-01-08 | $46.32 | $46.45 | $45.69 | $46.30 | $43.27 | 6,099,818 |
2018-01-05 | $45.59 | $46.13 | $45.59 | $46.11 | $43.09 | 5,483,968 |
2018-01-04 | $46.08 | $46.30 | $44.87 | $45.71 | $42.72 | 17,627,157 |
2018-01-03 | $46.02 | $46.33 | $45.68 | $45.98 | $42.97 | 8,779,614 |
2018-01-02 | $45.50 | $46.12 | $45.30 | $46.01 | $43.00 | 3,760,899 |
2017-12-29 | $45.57 | $45.72 | $45.16 | $45.18 | $42.22 | 3,838,797 |
2017-12-28 | $45.48 | $45.54 | $45.21 | $45.52 | $42.54 | 3,525,565 |
2017-12-27 | $46.09 | $46.09 | $45.42 | $45.47 | $42.49 | 3,015,246 |
2017-12-26 | $45.56 | $46.19 | $45.52 | $46.02 | $43.01 | 3,655,742 |
2017-12-22 | $45.33 | $45.55 | $45.08 | $45.51 | $42.53 | 2,840,088 |
2017-12-21 | $45.35 | $45.48 | $45.09 | $45.39 | $42.42 | 2,343,214 |
2017-12-20 | $45.31 | $45.51 | $44.99 | $45.20 | $42.24 | 2,980,431 |
2017-12-19 | $45.52 | $45.58 | $44.97 | $45.05 | $42.10 | 3,217,929 |
2017-12-18 | $44.67 | $45.51 | $44.52 | $45.46 | $42.48 | 7,173,663 |
2017-12-15 | $43.75 | $44.59 | $43.75 | $44.28 | $41.38 | 8,276,977 |
2017-12-14 | $44.89 | $44.98 | $43.55 | $43.82 | $40.77 | 11,242,102 |
2017-12-13 | $44.28 | $44.91 | $44.25 | $44.65 | $41.54 | 7,192,014 |
2017-12-12 | $44.88 | $45.05 | $44.16 | $44.19 | $41.11 | 8,002,435 |
2017-12-11 | $45.01 | $45.12 | $44.59 | $44.82 | $41.70 | 5,037,048 |
2017-12-08 | $44.52 | $45.04 | $44.35 | $44.93 | $41.80 | 6,350,325 |
2017-12-07 | $44.37 | $44.81 | $44.16 | $44.41 | $41.32 | 5,410,583 |
2017-12-06 | $44.17 | $44.45 | $43.88 | $44.11 | $41.04 | 7,760,712 |
2017-12-05 | $44.67 | $44.67 | $43.99 | $44.07 | $41.00 | 8,750,481 |
2017-12-04 | $44.03 | $44.99 | $44.00 | $44.52 | $41.42 | 17,946,872 |
2017-12-01 | $43.65 | $43.84 | $42.61 | $43.52 | $40.49 | 10,558,991 |
2017-11-30 | $44.14 | $44.83 | $43.68 | $43.73 | $40.69 | 12,761,388 |
2017-11-29 | $43.06 | $44.23 | $42.95 | $43.94 | $40.88 | 18,395,967 |
2017-11-28 | $41.72 | $42.93 | $41.66 | $42.87 | $39.89 | 10,791,913 |
2017-11-27 | $41.69 | $42.15 | $41.40 | $41.60 | $38.70 | 6,385,347 |
2017-11-24 | $41.86 | $41.95 | $41.49 | $41.52 | $38.63 | 4,983,866 |
2017-11-22 | $41.64 | $41.91 | $41.46 | $41.70 | $38.80 | 3,921,225 |
2017-11-21 | $41.91 | $41.92 | $41.43 | $41.58 | $38.69 | 6,179,308 |
2017-11-20 | $41.88 | $42.12 | $41.57 | $42.10 | $39.17 | 4,860,224 |
2017-11-17 | $41.46 | $41.79 | $41.37 | $41.75 | $38.84 | 11,858,026 |
2017-11-16 | $40.06 | $40.75 | $39.96 | $40.61 | $37.78 | 4,352,872 |
2017-11-15 | $39.57 | $40.19 | $39.23 | $39.88 | $37.10 | 3,847,723 |
2017-11-14 | $39.46 | $39.90 | $39.43 | $39.80 | $37.03 | 4,017,819 |
2017-11-13 | $40.03 | $40.20 | $39.59 | $39.70 | $36.94 | 5,412,898 |
2017-11-10 | $39.80 | $40.23 | $39.72 | $40.18 | $37.38 | 6,746,851 |
2017-11-09 | $38.80 | $39.90 | $38.80 | $39.71 | $36.95 | 7,895,190 |
2017-11-08 | $38.86 | $39.22 | $38.69 | $39.07 | $36.35 | 5,035,740 |
2017-11-07 | $39.82 | $39.86 | $38.85 | $39.00 | $36.28 | 5,276,041 |
2017-11-06 | $39.93 | $40.23 | $39.79 | $39.94 | $37.16 | 4,456,186 |
2017-11-03 | $40.03 | $40.13 | $39.80 | $39.88 | $37.10 | 5,265,758 |
2017-11-02 | $39.74 | $40.20 | $39.55 | $40.04 | $37.25 | 6,746,940 |
2017-11-01 | $39.74 | $39.95 | $39.27 | $39.58 | $36.82 | 5,581,458 |
2017-10-31 | $39.58 | $39.87 | $39.45 | $39.49 | $36.74 | 5,914,761 |
2017-10-30 | $39.90 | $39.95 | $39.31 | $39.48 | $36.73 | 5,474,963 |
2017-10-27 | $40.25 | $40.25 | $39.74 | $40.14 | $37.35 | 5,090,552 |
2017-10-26 | $40.53 | $40.99 | $40.40 | $40.75 | $37.91 | 2,475,533 |
2017-10-25 | $40.92 | $40.92 | $40.07 | $40.59 | $37.76 | 2,824,272 |
2017-10-24 | $40.88 | $41.04 | $40.70 | $40.90 | $38.05 | 1,889,958 |
2017-10-23 | $40.82 | $41.26 | $40.72 | $40.77 | $37.93 | 5,248,009 |
2017-10-20 | $40.52 | $40.75 | $40.37 | $40.65 | $37.82 | 5,208,170 |
2017-10-19 | $40.17 | $40.23 | $39.88 | $40.16 | $37.36 | 2,735,367 |
2017-10-18 | $40.13 | $40.53 | $40.07 | $40.27 | $37.47 | 4,468,673 |
2017-10-17 | $39.74 | $40.13 | $39.73 | $40.02 | $37.23 | 2,265,555 |
2017-10-16 | $39.96 | $40.00 | $39.58 | $39.73 | $36.96 | 3,314,040 |
2017-10-13 | $40.01 | $40.39 | $39.79 | $40.00 | $37.22 | 3,345,202 |
2017-10-12 | $40.22 | $40.33 | $39.50 | $39.88 | $37.10 | 7,304,061 |
2017-10-11 | $41.00 | $41.09 | $40.26 | $40.41 | $37.60 | 7,339,290 |
2017-10-10 | $40.98 | $41.30 | $40.82 | $40.97 | $38.12 | 2,857,467 |
2017-10-09 | $41.67 | $41.72 | $40.83 | $40.86 | $38.02 | 4,011,458 |
2017-10-06 | $41.39 | $41.88 | $41.39 | $41.65 | $38.75 | 2,672,720 |
2017-10-05 | $41.67 | $41.96 | $41.57 | $41.90 | $38.98 | 3,294,274 |
2017-10-04 | $41.79 | $41.97 | $41.56 | $41.59 | $38.69 | 3,005,035 |
2017-10-03 | $41.87 | $41.99 | $41.65 | $41.90 | $38.98 | 2,309,573 |
2017-10-02 | $41.68 | $41.84 | $41.35 | $41.76 | $38.85 | 3,852,329 |
2017-09-29 | $41.95 | $41.97 | $41.72 | $41.77 | $38.86 | 2,089,942 |
2017-09-28 | $41.87 | $41.90 | $41.44 | $41.73 | $38.82 | 2,149,586 |
2017-09-27 | $41.85 | $41.99 | $41.29 | $41.96 | $39.04 | 7,964,002 |
2017-09-26 | $41.35 | $41.58 | $41.22 | $41.46 | $38.57 | 2,873,259 |
2017-09-25 | $40.78 | $41.38 | $40.78 | $41.20 | $38.33 | 3,605,777 |
2017-09-22 | $40.22 | $40.87 | $40.20 | $40.80 | $37.96 | 2,629,918 |
2017-09-21 | $40.59 | $40.61 | $40.26 | $40.31 | $37.50 | 2,461,043 |
2017-09-20 | $40.39 | $40.66 | $40.23 | $40.51 | $37.69 | 3,481,374 |
2017-09-19 | $40.94 | $41.10 | $40.43 | $40.62 | $37.79 | 3,968,282 |
2017-09-18 | $41.33 | $41.52 | $40.91 | $41.04 | $38.18 | 3,608,727 |
2017-09-15 | $40.61 | $41.22 | $40.61 | $41.20 | $38.33 | 3,830,691 |
2017-09-14 | $41.25 | $41.39 | $40.94 | $41.07 | $38.04 | 2,536,633 |
2017-09-13 | $41.18 | $41.54 | $41.11 | $41.38 | $38.33 | 4,615,072 |
2017-09-12 | $40.45 | $41.17 | $40.43 | $40.95 | $37.93 | 4,780,900 |
2017-09-11 | $40.24 | $40.44 | $40.20 | $40.34 | $37.37 | 3,541,481 |
2017-09-08 | $40.26 | $40.40 | $39.86 | $40.08 | $37.13 | 2,330,922 |
2017-09-07 | $40.37 | $40.52 | $40.12 | $40.37 | $37.39 | 4,440,511 |
2017-09-06 | $39.67 | $40.23 | $39.65 | $40.18 | $37.22 | 4,478,909 |
2017-09-05 | $39.58 | $39.88 | $39.27 | $39.66 | $36.74 | 2,292,654 |
2017-09-01 | $39.26 | $39.77 | $39.26 | $39.70 | $36.77 | 2,360,476 |
2017-08-31 | $39.10 | $39.31 | $38.99 | $39.17 | $36.28 | 1,647,592 |
2017-08-30 | $38.90 | $39.18 | $38.70 | $38.99 | $36.12 | 2,163,637 |
2017-08-29 | $38.58 | $38.94 | $38.38 | $38.90 | $36.03 | 2,207,106 |
2017-08-28 | $39.24 | $39.32 | $38.89 | $39.13 | $36.25 | 3,154,866 |
2017-08-25 | $39.00 | $39.40 | $38.82 | $39.30 | $36.40 | 2,445,275 |
2017-08-24 | $39.44 | $39.71 | $38.73 | $38.84 | $35.98 | 6,365,994 |
2017-08-23 | $38.53 | $38.73 | $38.36 | $38.49 | $35.65 | 2,930,694 |
2017-08-22 | $38.23 | $38.57 | $38.18 | $38.45 | $35.62 | 2,764,751 |
2017-08-21 | $38.08 | $38.10 | $37.72 | $37.93 | $35.13 | 3,540,594 |
2017-08-18 | $38.06 | $38.28 | $37.95 | $38.19 | $35.37 | 3,647,189 |
2017-08-17 | $38.69 | $38.97 | $38.26 | $38.32 | $35.50 | 4,270,076 |
2017-08-16 | $38.86 | $39.26 | $38.86 | $38.96 | $36.09 | 4,440,615 |
2017-08-15 | $39.13 | $39.25 | $38.59 | $38.59 | $35.75 | 6,250,049 |
2017-08-14 | $39.95 | $40.07 | $39.61 | $39.66 | $36.74 | 2,397,184 |
2017-08-11 | $39.62 | $39.75 | $39.25 | $39.65 | $36.73 | 3,307,056 |
2017-08-10 | $40.30 | $40.41 | $39.35 | $39.40 | $36.50 | 7,730,607 |
2017-08-09 | $40.64 | $40.77 | $40.22 | $40.64 | $37.64 | 7,589,443 |
2017-08-08 | $41.70 | $41.73 | $40.99 | $41.11 | $38.08 | 4,774,761 |
2017-08-07 | $41.12 | $41.51 | $40.99 | $41.33 | $38.28 | 2,910,569 |
2017-08-04 | $40.85 | $41.19 | $40.75 | $41.11 | $38.08 | 3,389,092 |
2017-08-03 | $40.84 | $41.25 | $40.64 | $40.69 | $37.69 | 2,454,540 |
2017-08-02 | $41.07 | $41.33 | $40.58 | $40.77 | $37.76 | 3,506,206 |
2017-08-01 | $41.18 | $41.33 | $40.71 | $41.30 | $38.26 | 7,060,881 |
2017-07-31 | $41.47 | $41.53 | $40.66 | $41.16 | $38.13 | 5,508,505 |
2017-07-28 | $41.26 | $41.36 | $41.02 | $41.32 | $38.27 | 2,492,800 |
2017-07-27 | $40.89 | $41.44 | $40.74 | $41.37 | $38.32 | 11,153,601 |
2017-07-26 | $40.77 | $40.98 | $40.40 | $40.81 | $37.80 | 4,525,228 |
2017-07-25 | $39.86 | $40.87 | $39.86 | $40.81 | $37.80 | 7,015,548 |
2017-07-24 | $40.17 | $40.21 | $39.68 | $39.76 | $36.83 | 2,800,228 |
2017-07-21 | $40.70 | $40.70 | $40.16 | $40.36 | $37.38 | 1,647,910 |
2017-07-20 | $40.70 | $40.82 | $40.49 | $40.59 | $37.60 | 2,468,759 |
2017-07-19 | $40.20 | $40.58 | $40.20 | $40.50 | $37.51 | 2,170,200 |
2017-07-18 | $40.23 | $40.28 | $39.90 | $40.12 | $37.16 | 2,559,736 |
2017-07-17 | $39.89 | $40.44 | $39.89 | $40.22 | $37.26 | 5,023,350 |
2017-07-14 | $40.04 | $40.23 | $39.63 | $39.86 | $36.92 | 3,991,970 |
2017-07-13 | $39.37 | $40.04 | $39.30 | $39.93 | $36.99 | 9,267,918 |
2017-07-12 | $39.01 | $39.35 | $38.94 | $39.03 | $36.15 | 8,401,546 |
2017-07-11 | $38.87 | $39.00 | $38.53 | $38.79 | $35.93 | 2,351,748 |
2017-07-10 | $39.50 | $39.69 | $38.75 | $38.75 | $35.89 | 4,910,304 |
2017-07-07 | $39.65 | $39.85 | $39.39 | $39.70 | $36.77 | 2,587,244 |
2017-07-06 | $40.48 | $40.48 | $39.38 | $39.46 | $36.55 | 5,122,985 |
2017-07-05 | $40.71 | $40.93 | $40.20 | $40.33 | $37.36 | 2,798,381 |
2017-07-03 | $40.87 | $41.22 | $40.83 | $41.02 | $38.00 | 1,475,183 |
2017-06-30 | $40.69 | $40.83 | $40.33 | $40.72 | $37.72 | 2,566,547 |
2017-06-29 | $40.44 | $40.90 | $40.06 | $40.48 | $37.50 | 8,071,001 |
2017-06-28 | $40.40 | $40.88 | $40.38 | $40.58 | $37.59 | 3,333,606 |
2017-06-27 | $40.14 | $40.69 | $40.09 | $40.25 | $37.28 | 3,965,847 |
2017-06-26 | $39.60 | $40.28 | $39.50 | $40.25 | $37.28 | 3,291,982 |
2017-06-23 | $39.00 | $39.53 | $38.84 | $39.53 | $36.62 | 3,222,528 |
2017-06-22 | $38.81 | $39.29 | $38.76 | $39.06 | $36.18 | 2,479,737 |
2017-06-21 | $39.23 | $39.45 | $38.65 | $38.80 | $35.94 | 2,744,081 |
2017-06-20 | $40.07 | $40.07 | $39.28 | $39.32 | $36.42 | 4,879,945 |
2017-06-19 | $40.14 | $40.30 | $39.63 | $40.14 | $37.18 | 4,114,930 |
2017-06-16 | $39.79 | $40.02 | $39.16 | $39.97 | $37.02 | 8,229,252 |
2017-06-15 | $40.83 | $40.98 | $40.31 | $40.66 | $37.48 | 3,653,804 |
2017-06-14 | $41.19 | $41.26 | $40.79 | $41.17 | $37.95 | 3,498,955 |
2017-06-13 | $41.31 | $41.47 | $40.85 | $41.26 | $38.03 | 3,604,986 |
2017-06-12 | $40.94 | $41.60 | $40.94 | $41.15 | $37.93 | 6,653,696 |
2017-06-09 | $40.55 | $41.11 | $40.39 | $41.04 | $37.83 | 3,952,469 |
2017-06-08 | $40.81 | $40.98 | $40.45 | $40.46 | $37.29 | 3,595,242 |
2017-06-07 | $40.45 | $40.61 | $40.32 | $40.55 | $37.37 | 2,174,825 |
2017-06-06 | $40.92 | $41.20 | $40.31 | $40.39 | $37.23 | 6,940,275 |
2017-06-05 | $41.26 | $41.38 | $40.98 | $41.29 | $38.06 | 2,370,482 |
2017-06-02 | $41.60 | $41.71 | $41.16 | $41.30 | $38.07 | 3,136,809 |
2017-06-01 | $40.72 | $41.66 | $40.55 | $41.64 | $38.38 | 6,632,498 |
2017-05-31 | $40.85 | $40.94 | $40.14 | $40.74 | $37.55 | 3,178,092 |
2017-05-30 | $40.75 | $40.97 | $40.69 | $40.75 | $37.56 | 3,566,019 |
2017-05-26 | $40.87 | $41.08 | $40.51 | $40.82 | $37.62 | 1,822,080 |
2017-05-25 | $40.90 | $41.22 | $40.76 | $40.81 | $37.61 | 5,359,864 |
2017-05-24 | $40.45 | $40.63 | $40.14 | $40.40 | $37.24 | 5,928,884 |
2017-05-23 | $41.29 | $41.48 | $40.55 | $40.55 | $37.37 | 4,510,751 |
2017-05-22 | $40.96 | $41.40 | $40.94 | $41.31 | $38.07 | 2,347,465 |
2017-05-19 | $40.97 | $41.12 | $40.59 | $40.96 | $37.75 | 5,771,667 |
2017-05-18 | $41.06 | $41.29 | $40.82 | $40.97 | $37.76 | 5,285,754 |
2017-05-17 | $41.55 | $41.62 | $40.88 | $40.88 | $37.68 | 4,927,902 |
2017-05-16 | $41.98 | $42.07 | $41.51 | $41.74 | $38.47 | 4,402,086 |
2017-05-15 | $42.20 | $42.57 | $42.00 | $42.07 | $38.77 | 5,115,454 |
2017-05-12 | $42.75 | $42.78 | $42.07 | $42.13 | $38.83 | 6,413,088 |
2017-05-11 | $43.65 | $43.77 | $42.68 | $42.91 | $39.55 | 8,783,158 |
2017-05-10 | $43.74 | $44.20 | $43.69 | $44.10 | $40.65 | 3,775,476 |
2017-05-09 | $43.43 | $43.96 | $43.43 | $43.79 | $40.36 | 2,403,827 |
2017-05-08 | $43.41 | $43.56 | $43.22 | $43.26 | $39.87 | 2,119,068 |
2017-05-05 | $42.91 | $43.39 | $42.73 | $43.39 | $39.99 | 3,099,954 |
2017-05-04 | $42.98 | $43.25 | $42.67 | $42.77 | $39.42 | 2,608,562 |
2017-05-03 | $43.01 | $43.27 | $42.79 | $43.02 | $39.65 | 4,037,698 |
2017-05-02 | $43.00 | $43.35 | $42.74 | $43.31 | $39.92 | 3,083,301 |
2017-05-01 | $43.10 | $43.15 | $42.76 | $42.88 | $39.52 | 2,286,287 |
2017-04-28 | $43.41 | $43.43 | $42.77 | $42.91 | $39.55 | 5,563,439 |
2017-04-27 | $43.52 | $43.67 | $43.20 | $43.47 | $40.07 | 4,350,180 |
2017-04-26 | $43.22 | $43.81 | $43.15 | $43.53 | $40.12 | 5,333,178 |
2017-04-25 | $43.24 | $43.54 | $42.94 | $43.11 | $39.73 | 5,249,338 |
2017-04-24 | $43.42 | $43.58 | $42.94 | $43.15 | $39.77 | 6,182,999 |
2017-04-21 | $43.18 | $43.22 | $42.68 | $42.89 | $39.53 | 6,240,155 |
2017-04-20 | $42.84 | $43.46 | $42.64 | $43.22 | $39.83 | 10,454,681 |
2017-04-19 | $42.23 | $42.85 | $42.23 | $42.43 | $39.11 | 3,588,853 |
2017-04-18 | $42.00 | $42.22 | $41.87 | $42.18 | $38.88 | 1,881,404 |
2017-04-17 | $41.72 | $42.02 | $41.59 | $42.02 | $38.73 | 3,824,880 |
2017-04-13 | $42.04 | $42.16 | $41.54 | $41.65 | $38.39 | 3,704,556 |
2017-04-12 | $42.33 | $42.43 | $42.01 | $42.04 | $38.75 | 2,376,078 |
2017-04-11 | $42.04 | $42.50 | $41.88 | $42.50 | $39.17 | 5,334,887 |
2017-04-10 | $41.58 | $42.32 | $41.58 | $42.11 | $38.81 | 4,973,468 |
2017-04-07 | $41.63 | $41.75 | $41.42 | $41.51 | $38.26 | 3,064,997 |
2017-04-06 | $41.11 | $41.86 | $41.06 | $41.65 | $38.39 | 6,850,680 |
2017-04-05 | $41.43 | $41.69 | $40.70 | $40.82 | $37.62 | 7,846,411 |
2017-04-04 | $41.55 | $41.61 | $41.10 | $41.22 | $37.99 | 6,463,265 |
2017-04-03 | $42.28 | $42.37 | $41.51 | $41.60 | $38.34 | 4,259,068 |
2017-03-31 | $42.50 | $42.60 | $42.24 | $42.24 | $38.93 | 3,601,889 |
2017-03-30 | $42.24 | $42.66 | $42.24 | $42.59 | $39.25 | 4,761,290 |
2017-03-29 | $41.64 | $42.66 | $41.59 | $42.54 | $39.21 | 6,857,923 |
2017-03-28 | $41.23 | $41.72 | $41.10 | $41.72 | $38.45 | 4,591,698 |
2017-03-27 | $40.80 | $41.47 | $40.66 | $41.28 | $38.05 | 6,125,619 |
2017-03-24 | $41.13 | $41.25 | $40.83 | $41.10 | $37.88 | 3,820,269 |
2017-03-23 | $40.99 | $41.60 | $40.92 | $41.21 | $37.98 | 3,957,702 |
2017-03-22 | $40.84 | $40.96 | $40.49 | $40.90 | $37.70 | 5,996,113 |
2017-03-21 | $41.90 | $41.99 | $40.64 | $40.96 | $37.75 | 9,795,077 |
2017-03-20 | $42.49 | $42.63 | $41.68 | $41.79 | $38.51 | 6,142,081 |
2017-03-17 | $42.43 | $42.64 | $42.15 | $42.44 | $39.12 | 6,384,946 |
2017-03-16 | $42.26 | $42.66 | $42.13 | $42.43 | $39.01 | 5,675,907 |
2017-03-15 | $42.01 | $42.40 | $41.79 | $42.30 | $38.89 | 6,042,041 |
2017-03-14 | $41.89 | $42.00 | $41.54 | $41.91 | $38.53 | 4,169,819 |
2017-03-13 | $42.07 | $42.21 | $41.68 | $41.88 | $38.50 | 5,402,665 |
2017-03-10 | $42.06 | $42.43 | $41.95 | $42.14 | $38.74 | 4,301,439 |
2017-03-09 | $42.22 | $42.29 | $41.78 | $41.83 | $38.46 | 6,466,035 |
2017-03-08 | $41.96 | $42.55 | $41.92 | $42.37 | $38.95 | 5,129,051 |
2017-03-07 | $42.25 | $42.42 | $41.87 | $41.94 | $38.56 | 5,836,916 |
2017-03-06 | $42.59 | $42.61 | $42.18 | $42.34 | $38.92 | 8,403,417 |
2017-03-03 | $43.21 | $43.49 | $42.54 | $42.72 | $39.27 | 9,407,487 |
2017-03-02 | $43.05 | $43.51 | $42.86 | $43.34 | $39.84 | 5,761,844 |
2017-03-01 | $43.35 | $43.44 | $42.47 | $42.89 | $39.43 | 8,942,299 |
2017-02-28 | $43.71 | $43.71 | $42.81 | $42.93 | $39.47 | 7,482,682 |
2017-02-27 | $43.64 | $44.04 | $43.48 | $44.03 | $40.48 | 7,622,788 |
2017-02-24 | $42.95 | $44.20 | $42.87 | $43.72 | $40.19 | 18,104,347 |
2017-02-23 | $44.20 | $44.20 | $43.04 | $43.10 | $39.62 | 10,917,999 |
2017-02-22 | $44.38 | $44.44 | $44.01 | $44.13 | $40.57 | 6,287,874 |
2017-02-21 | $44.15 | $44.39 | $44.00 | $44.31 | $40.74 | 5,765,874 |
2017-02-17 | $43.45 | $43.82 | $43.30 | $43.82 | $40.29 | 6,020,469 |
2017-02-16 | $44.18 | $44.29 | $43.36 | $43.43 | $39.93 | 6,745,086 |
2017-02-15 | $43.90 | $44.37 | $43.84 | $44.35 | $40.77 | 6,852,268 |
2017-02-14 | $43.43 | $43.98 | $43.40 | $43.95 | $40.40 | 8,154,109 |
2017-02-13 | $44.18 | $44.25 | $43.50 | $43.50 | $39.99 | 5,179,259 |
2017-02-10 | $43.93 | $44.15 | $43.56 | $44.04 | $40.49 | 13,133,413 |
2017-02-09 | $42.99 | $43.90 | $42.80 | $43.74 | $40.21 | 8,515,006 |
2017-02-08 | $42.41 | $43.06 | $42.23 | $43.00 | $39.53 | 8,455,022 |
2017-02-07 | $42.71 | $42.82 | $42.33 | $42.34 | $38.92 | 2,252,704 |
2017-02-06 | $42.94 | $43.13 | $42.51 | $42.57 | $39.14 | 5,159,181 |
2017-02-03 | $42.65 | $43.55 | $42.65 | $43.03 | $39.56 | 10,131,609 |
2017-02-02 | $42.83 | $43.25 | $42.53 | $42.72 | $39.27 | 6,318,709 |
2017-02-01 | $43.20 | $43.31 | $42.67 | $42.78 | $39.33 | 6,963,899 |
2017-01-31 | $42.34 | $43.28 | $42.27 | $43.20 | $39.72 | 10,784,049 |
2017-01-30 | $42.53 | $42.83 | $42.11 | $42.83 | $39.38 | 7,698,012 |
2017-01-27 | $43.38 | $43.40 | $42.60 | $42.69 | $39.25 | 10,077,370 |
2017-01-26 | $43.83 | $44.07 | $43.27 | $43.27 | $39.78 | 6,249,736 |
2017-01-25 | $43.87 | $44.12 | $43.63 | $43.82 | $40.29 | 3,114,513 |
2017-01-24 | $43.09 | $43.69 | $43.09 | $43.64 | $40.12 | 2,946,001 |
2017-01-23 | $43.21 | $43.42 | $42.94 | $43.07 | $39.60 | 3,045,088 |
2017-01-20 | $43.75 | $43.89 | $43.21 | $43.43 | $39.93 | 3,954,127 |
2017-01-19 | $44.29 | $44.30 | $43.35 | $43.52 | $40.01 | 6,840,828 |
2017-01-18 | $44.04 | $44.44 | $43.75 | $44.32 | $40.74 | 6,454,396 |
2017-01-17 | $44.55 | $45.05 | $44.15 | $44.36 | $40.78 | 12,339,981 |
2017-01-13 | $44.04 | $44.36 | $43.94 | $44.01 | $40.46 | 3,541,308 |
2017-01-12 | $43.94 | $44.12 | $43.51 | $43.97 | $40.42 | 6,807,490 |
2017-01-11 | $44.30 | $44.45 | $43.71 | $44.05 | $40.50 | 7,174,183 |
2017-01-10 | $43.83 | $44.58 | $43.76 | $44.33 | $40.75 | 7,495,698 |
2017-01-09 | $43.74 | $44.00 | $43.63 | $43.82 | $40.29 | 5,008,774 |
2017-01-06 | $44.10 | $44.15 | $43.71 | $43.71 | $40.18 | 5,322,010 |
2017-01-05 | $44.21 | $44.41 | $43.67 | $44.02 | $40.47 | 9,777,885 |
2017-01-04 | $44.49 | $45.34 | $44.33 | $45.17 | $41.53 | 8,101,939 |
2017-01-03 | $44.35 | $44.69 | $43.94 | $44.30 | $40.73 | 8,374,684 |
2016-12-30 | $44.45 | $44.76 | $43.93 | $44.07 | $40.52 | 5,415,861 |
2016-12-29 | $44.40 | $44.83 | $44.09 | $44.25 | $40.68 | 6,272,207 |
2016-12-28 | $44.94 | $45.24 | $44.30 | $44.37 | $40.79 | 3,302,081 |
2016-12-27 | $44.55 | $45.17 | $44.55 | $44.91 | $41.29 | 3,563,062 |
2016-12-23 | $44.79 | $45.05 | $44.40 | $44.48 | $40.89 | 8,853,122 |
2016-12-22 | $46.35 | $46.35 | $44.68 | $44.74 | $41.13 | 11,685,620 |
2016-12-21 | $46.62 | $46.78 | $46.35 | $46.36 | $42.62 | 1,649,584 |
2016-12-20 | $46.21 | $46.85 | $46.21 | $46.75 | $42.98 | 2,910,398 |
2016-12-19 | $45.97 | $46.40 | $45.97 | $46.12 | $42.40 | 2,223,403 |
2016-12-16 | $46.20 | $46.58 | $45.78 | $45.91 | $42.21 | 5,301,808 |
2016-12-15 | $46.59 | $46.98 | $46.48 | $46.55 | $42.66 | 4,670,248 |
2016-12-14 | $47.11 | $47.16 | $46.51 | $46.54 | $42.65 | 8,539,088 |
2016-12-13 | $47.22 | $47.46 | $46.84 | $47.09 | $43.15 | 4,487,248 |
2016-12-12 | $47.68 | $47.88 | $46.90 | $47.09 | $43.15 | 10,758,401 |
2016-12-09 | $48.14 | $48.21 | $47.73 | $47.94 | $43.93 | 4,951,925 |
2016-12-08 | $47.52 | $48.26 | $47.52 | $48.16 | $44.13 | 3,443,778 |
2016-12-07 | $46.64 | $47.54 | $46.52 | $47.50 | $43.53 | 5,201,202 |
2016-12-06 | $46.20 | $46.68 | $45.97 | $46.67 | $42.77 | 4,246,116 |
2016-12-05 | $45.79 | $46.35 | $45.70 | $46.24 | $42.37 | 2,961,160 |
2016-12-02 | $45.62 | $46.01 | $45.55 | $45.61 | $41.80 | 3,147,540 |
2016-12-01 | $45.37 | $46.02 | $45.26 | $45.51 | $41.70 | 8,470,678 |
2016-11-30 | $45.84 | $46.12 | $45.55 | $45.71 | $41.89 | 5,796,135 |
2016-11-29 | $46.43 | $46.45 | $45.94 | $46.01 | $42.16 | 3,842,231 |
2016-11-28 | $46.67 | $46.67 | $45.84 | $46.07 | $42.22 | 5,674,513 |
2016-11-25 | $47.02 | $47.14 | $46.63 | $46.64 | $42.74 | 1,469,437 |
2016-11-23 | $46.48 | $46.88 | $46.39 | $46.83 | $42.91 | 4,663,533 |
2016-11-22 | $45.94 | $46.70 | $45.91 | $46.60 | $42.70 | 9,901,415 |
2016-11-21 | $45.34 | $45.68 | $45.34 | $45.54 | $41.73 | 4,596,129 |
2016-11-18 | $45.31 | $45.67 | $44.94 | $45.31 | $41.52 | 7,407,590 |
2016-11-17 | $45.28 | $45.74 | $45.04 | $45.74 | $41.91 | 7,499,547 |
2016-11-16 | $44.97 | $45.54 | $44.96 | $45.28 | $41.49 | 4,221,127 |
2016-11-15 | $45.50 | $45.53 | $44.53 | $45.06 | $41.29 | 7,622,962 |
2016-11-14 | $44.66 | $45.88 | $44.66 | $45.26 | $41.47 | 11,743,229 |
2016-11-11 | $43.56 | $44.49 | $43.23 | $44.41 | $40.70 | 4,818,937 |
2016-11-10 | $43.29 | $44.22 | $43.23 | $43.72 | $40.06 | 10,940,236 |
2016-11-09 | $40.85 | $42.62 | $40.85 | $42.59 | $39.03 | 7,058,328 |
2016-11-08 | $41.63 | $41.96 | $41.27 | $41.71 | $38.22 | 3,271,507 |
2016-11-07 | $41.61 | $41.94 | $41.42 | $41.83 | $38.33 | 4,037,164 |
2016-11-04 | $41.10 | $41.67 | $41.03 | $41.07 | $37.63 | 3,356,618 |
2016-11-03 | $41.52 | $41.68 | $41.00 | $41.04 | $37.61 | 3,015,469 |
2016-11-02 | $41.59 | $41.94 | $41.42 | $41.53 | $38.06 | 4,772,510 |
2016-11-01 | $42.05 | $42.12 | $41.34 | $41.53 | $38.06 | 2,763,743 |
2016-10-31 | $42.12 | $42.25 | $41.98 | $42.23 | $38.70 | 1,557,732 |
2016-10-28 | $41.69 | $42.43 | $41.69 | $42.13 | $38.61 | 3,106,679 |
2016-10-27 | $42.75 | $42.75 | $41.78 | $41.91 | $38.40 | 3,526,617 |
2016-10-26 | $42.69 | $43.13 | $42.62 | $42.73 | $39.16 | 2,218,009 |
2016-10-25 | $42.82 | $43.09 | $42.66 | $42.88 | $39.29 | 2,480,887 |
2016-10-24 | $43.15 | $43.43 | $43.09 | $43.25 | $39.63 | 2,045,408 |
2016-10-21 | $42.58 | $42.99 | $42.52 | $42.95 | $39.36 | 2,198,992 |
2016-10-20 | $42.97 | $43.12 | $42.80 | $42.91 | $39.32 | 2,465,167 |
2016-10-19 | $42.86 | $43.20 | $42.63 | $43.16 | $39.55 | 3,088,595 |
2016-10-18 | $43.18 | $43.18 | $42.73 | $42.75 | $39.17 | 1,987,501 |
2016-10-17 | $43.07 | $43.20 | $42.70 | $42.70 | $39.13 | 2,219,713 |
2016-10-14 | $43.25 | $43.43 | $43.04 | $43.12 | $39.51 | 2,404,679 |
2016-10-13 | $43.31 | $43.47 | $42.86 | $43.21 | $39.60 | 3,570,081 |
2016-10-12 | $43.64 | $43.84 | $43.39 | $43.68 | $40.03 | 1,374,690 |
2016-10-11 | $43.77 | $43.90 | $43.27 | $43.35 | $39.72 | 3,083,094 |
2016-10-10 | $44.00 | $44.32 | $43.91 | $44.02 | $40.34 | 1,374,760 |
2016-10-07 | $44.04 | $44.35 | $43.71 | $43.85 | $40.18 | 3,920,818 |
2016-10-06 | $43.90 | $43.95 | $43.54 | $43.88 | $40.21 | 2,082,757 |
2016-10-05 | $43.59 | $44.10 | $43.55 | $43.99 | $40.31 | 3,313,336 |
2016-10-04 | $43.58 | $43.80 | $43.29 | $43.41 | $39.78 | 5,482,656 |
2016-10-03 | $43.53 | $43.60 | $43.28 | $43.43 | $39.80 | 3,130,215 |
2016-09-30 | $43.20 | $43.67 | $43.04 | $43.55 | $39.91 | 3,168,440 |
2016-09-29 | $43.32 | $43.48 | $42.91 | $42.91 | $39.32 | 3,176,505 |
2016-09-28 | $43.56 | $43.67 | $43.07 | $43.31 | $39.69 | 3,850,733 |
2016-09-27 | $43.39 | $43.76 | $43.34 | $43.59 | $39.94 | 2,789,513 |
2016-09-26 | $43.65 | $43.88 | $43.30 | $43.30 | $39.68 | 1,733,811 |
2016-09-23 | $43.76 | $44.06 | $43.62 | $43.78 | $40.12 | 2,026,014 |
2016-09-22 | $43.76 | $43.91 | $43.57 | $43.81 | $40.15 | 2,982,437 |
2016-09-21 | $43.20 | $43.52 | $43.01 | $43.48 | $39.84 | 4,828,364 |
2016-09-20 | $43.64 | $43.71 | $43.14 | $43.17 | $39.56 | 3,084,787 |
2016-09-19 | $43.98 | $44.07 | $43.54 | $43.68 | $40.03 | 3,281,131 |
2016-09-16 | $43.64 | $43.98 | $43.59 | $43.75 | $40.09 | 3,885,711 |
2016-09-15 | $43.43 | $44.11 | $43.35 | $44.10 | $40.28 | 4,808,930 |
2016-09-14 | $43.70 | $43.88 | $43.29 | $43.54 | $39.76 | 4,537,834 |
2016-09-13 | $43.85 | $44.03 | $43.26 | $43.52 | $39.75 | 5,121,386 |
2016-09-12 | $43.13 | $44.17 | $43.07 | $44.14 | $40.31 | 4,489,752 |
2016-09-09 | $44.29 | $44.35 | $43.52 | $43.52 | $39.75 | 5,910,260 |
2016-09-08 | $44.58 | $44.68 | $44.43 | $44.47 | $40.61 | 3,243,894 |
2016-09-07 | $44.32 | $44.77 | $44.15 | $44.76 | $40.88 | 4,700,563 |
2016-09-06 | $44.50 | $44.68 | $44.11 | $44.44 | $40.59 | 2,542,659 |
2016-09-02 | $44.47 | $44.69 | $44.14 | $44.51 | $40.65 | 3,302,475 |
2016-09-01 | $44.36 | $44.55 | $43.96 | $44.21 | $40.38 | 3,311,303 |
2016-08-31 | $44.49 | $44.83 | $44.23 | $44.47 | $40.61 | 3,816,081 |
2016-08-30 | $44.94 | $45.05 | $44.43 | $44.50 | $40.64 | 3,994,132 |
2016-08-29 | $45.06 | $45.31 | $44.97 | $45.23 | $41.31 | 2,422,034 |
2016-08-26 | $45.32 | $45.56 | $44.84 | $45.02 | $41.12 | 3,946,286 |
2016-08-25 | $45.60 | $45.70 | $45.24 | $45.36 | $41.43 | 3,209,306 |
2016-08-24 | $45.92 | $45.96 | $45.56 | $45.62 | $41.66 | 2,832,131 |
2016-08-23 | $46.05 | $46.36 | $46.00 | $46.16 | $42.16 | 3,701,845 |
2016-08-22 | $45.86 | $45.99 | $45.49 | $45.70 | $41.74 | 2,608,846 |
2016-08-19 | $45.48 | $46.06 | $45.48 | $45.94 | $41.96 | 4,356,901 |
2016-08-18 | $45.47 | $45.79 | $45.32 | $45.75 | $41.78 | 4,886,484 |
2016-08-17 | $45.54 | $45.69 | $45.06 | $45.34 | $41.41 | 5,773,662 |
2016-08-16 | $45.96 | $46.05 | $45.72 | $45.82 | $41.85 | 3,305,974 |
2016-08-15 | $45.57 | $46.00 | $45.57 | $45.96 | $41.97 | 4,303,961 |
2016-08-12 | $45.22 | $45.54 | $45.09 | $45.51 | $41.56 | 5,335,860 |
2016-08-11 | $45.49 | $45.62 | $44.73 | $45.26 | $41.34 | 9,373,509 |
2016-08-10 | $44.40 | $44.61 | $44.15 | $44.19 | $40.36 | 4,335,440 |
2016-08-09 | $44.54 | $44.64 | $44.12 | $44.17 | $40.34 | 4,556,693 |
2016-08-08 | $44.83 | $45.14 | $44.67 | $44.79 | $40.91 | 3,453,191 |
2016-08-05 | $44.43 | $45.01 | $44.37 | $44.83 | $40.94 | 6,883,204 |
2016-08-04 | $44.33 | $44.54 | $43.95 | $44.08 | $40.26 | 4,123,184 |
2016-08-03 | $43.19 | $44.25 | $43.01 | $44.24 | $40.40 | 7,075,969 |
2016-08-02 | $44.80 | $45.00 | $43.76 | $43.80 | $40.00 | 7,964,683 |
2016-08-01 | $45.03 | $45.18 | $44.68 | $44.93 | $41.03 | 4,166,696 |
2016-07-29 | $44.58 | $45.15 | $44.52 | $45.09 | $41.18 | 3,611,954 |
2016-07-28 | $44.96 | $45.00 | $44.36 | $44.87 | $40.98 | 2,514,986 |
2016-07-27 | $45.29 | $45.42 | $44.69 | $44.86 | $40.97 | 6,478,527 |
2016-07-26 | $45.05 | $45.50 | $45.01 | $45.24 | $41.32 | 5,499,812 |
2016-07-25 | $44.55 | $44.95 | $44.41 | $44.94 | $41.04 | 2,673,015 |
2016-07-22 | $44.20 | $44.51 | $44.02 | $44.49 | $40.63 | 1,925,356 |
2016-07-21 | $44.53 | $44.67 | $44.15 | $44.29 | $40.45 | 2,292,337 |
2016-07-20 | $44.10 | $44.51 | $44.00 | $44.46 | $40.60 | 3,032,077 |
2016-07-19 | $44.30 | $44.36 | $43.93 | $44.06 | $40.24 | 2,257,919 |
2016-07-18 | $43.79 | $44.47 | $43.79 | $44.44 | $40.59 | 3,745,034 |
2016-07-15 | $43.99 | $44.07 | $43.69 | $43.74 | $39.95 | 4,680,281 |
2016-07-14 | $44.12 | $44.23 | $43.90 | $43.93 | $40.12 | 2,313,722 |
2016-07-13 | $44.39 | $44.43 | $43.69 | $43.86 | $40.06 | 5,632,060 |
2016-07-12 | $44.00 | $44.33 | $43.96 | $44.21 | $40.38 | 3,946,614 |
2016-07-11 | $43.55 | $43.91 | $43.45 | $43.87 | $40.07 | 4,803,508 |
2016-07-08 | $42.57 | $43.45 | $42.57 | $43.39 | $39.63 | 5,956,928 |
2016-07-07 | $42.14 | $42.61 | $41.99 | $42.29 | $38.62 | 2,456,490 |
2016-07-06 | $41.53 | $42.32 | $41.46 | $42.29 | $38.62 | 4,419,147 |
2016-07-05 | $42.13 | $42.22 | $41.28 | $41.66 | $38.05 | 5,104,994 |
2016-07-01 | $41.91 | $42.60 | $41.87 | $42.34 | $38.67 | 3,355,403 |
2016-06-30 | $41.70 | $41.97 | $41.31 | $41.96 | $38.32 | 5,197,551 |
2016-06-29 | $41.17 | $41.70 | $40.97 | $41.61 | $38.00 | 3,898,706 |
2016-06-28 | $40.62 | $41.00 | $40.34 | $40.68 | $37.15 | 5,348,148 |
2016-06-27 | $40.87 | $41.01 | $39.50 | $40.14 | $36.66 | 8,504,137 |
2016-06-24 | $40.88 | $41.34 | $40.53 | $41.10 | $37.54 | 7,104,167 |
2016-06-23 | $41.87 | $42.14 | $41.76 | $42.00 | $38.36 | 2,458,653 |
2016-06-22 | $41.73 | $41.99 | $41.42 | $41.42 | $37.83 | 3,185,547 |
2016-06-21 | $41.91 | $41.96 | $41.43 | $41.61 | $38.00 | 2,497,163 |
2016-06-20 | $41.95 | $42.38 | $41.87 | $41.96 | $38.32 | 3,871,504 |
2016-06-17 | $41.54 | $41.81 | $41.16 | $41.44 | $37.85 | 6,191,798 |
2016-06-16 | $41.43 | $41.49 | $40.91 | $41.36 | $37.64 | 5,326,026 |
2016-06-15 | $41.22 | $42.10 | $41.19 | $41.59 | $37.84 | 6,646,163 |
2016-06-14 | $41.21 | $41.41 | $40.72 | $41.08 | $37.38 | 5,445,916 |
2016-06-13 | $41.62 | $41.82 | $41.20 | $41.20 | $37.49 | 4,635,617 |
2016-06-10 | $41.80 | $41.99 | $41.51 | $41.71 | $37.95 | 6,652,279 |
2016-06-09 | $42.79 | $42.85 | $42.13 | $42.32 | $38.51 | 4,791,597 |
2016-06-08 | $43.00 | $43.16 | $42.76 | $42.97 | $39.10 | 1,972,039 |
2016-06-07 | $42.49 | $43.08 | $42.44 | $42.95 | $39.08 | 4,109,908 |
2016-06-06 | $42.67 | $42.77 | $42.41 | $42.65 | $38.81 | 2,570,437 |
2016-06-03 | $42.74 | $42.95 | $42.35 | $42.65 | $38.81 | 6,965,970 |
2016-06-02 | $42.36 | $42.95 | $42.30 | $42.95 | $39.08 | 5,536,668 |
2016-06-01 | $42.11 | $42.52 | $42.01 | $42.46 | $38.64 | 2,186,633 |
2016-05-31 | $42.37 | $42.52 | $42.13 | $42.31 | $38.50 | 5,313,903 |
2016-05-27 | $41.98 | $42.37 | $41.94 | $42.30 | $38.49 | 4,244,803 |
2016-05-26 | $42.10 | $42.22 | $41.67 | $41.81 | $38.04 | 5,969,901 |
2016-05-25 | $41.44 | $41.80 | $41.08 | $41.70 | $37.94 | 6,880,780 |
2016-05-24 | $40.92 | $41.36 | $40.81 | $41.20 | $37.49 | 4,754,693 |
2016-05-23 | $41.22 | $41.56 | $40.87 | $40.87 | $37.19 | 4,643,018 |
2016-05-20 | $40.73 | $41.26 | $40.57 | $41.26 | $37.54 | 7,448,426 |
2016-05-19 | $40.29 | $40.83 | $40.25 | $40.68 | $37.02 | 9,975,030 |
2016-05-18 | $40.04 | $40.51 | $39.95 | $40.16 | $36.54 | 6,537,400 |
2016-05-17 | $41.28 | $41.40 | $40.54 | $40.72 | $37.05 | 7,951,174 |
2016-05-16 | $41.08 | $41.48 | $41.02 | $41.38 | $37.65 | 8,876,905 |
2016-05-13 | $41.50 | $41.98 | $41.03 | $41.04 | $37.34 | 13,785,963 |
2016-05-12 | $41.82 | $41.95 | $41.31 | $41.61 | $37.86 | 6,363,678 |
2016-05-11 | $42.75 | $42.84 | $41.70 | $41.72 | $37.96 | 9,602,617 |
2016-05-10 | $43.56 | $43.77 | $43.32 | $43.66 | $39.73 | 5,026,206 |
2016-05-09 | $43.18 | $43.98 | $43.05 | $43.73 | $39.79 | 6,346,451 |
2016-05-06 | $42.74 | $43.07 | $42.37 | $43.03 | $39.15 | 4,085,177 |
2016-05-05 | $43.53 | $43.80 | $42.86 | $42.91 | $39.05 | 10,315,279 |
2016-05-04 | $43.72 | $44.24 | $43.57 | $43.81 | $39.86 | 3,883,407 |
2016-05-03 | $44.30 | $44.43 | $43.73 | $43.96 | $40.00 | 5,113,587 |
2016-05-02 | $44.56 | $44.67 | $44.02 | $44.60 | $40.58 | 3,417,731 |
2016-04-29 | $44.81 | $45.03 | $43.99 | $44.20 | $40.22 | 9,201,965 |
2016-04-28 | $45.30 | $45.47 | $44.71 | $44.77 | $40.74 | 5,017,273 |
2016-04-27 | $45.47 | $45.83 | $45.29 | $45.79 | $41.67 | 3,100,885 |
2016-04-26 | $44.93 | $45.57 | $44.78 | $45.54 | $41.44 | 2,801,258 |
2016-04-25 | $45.10 | $45.21 | $44.72 | $44.83 | $40.79 | 2,760,357 |
2016-04-22 | $44.94 | $45.32 | $44.94 | $45.23 | $41.16 | 3,035,261 |
2016-04-21 | $45.70 | $45.87 | $44.97 | $45.01 | $40.96 | 3,547,793 |
2016-04-20 | $45.35 | $45.88 | $45.13 | $45.55 | $41.45 | 3,046,378 |
2016-04-19 | $45.56 | $45.76 | $45.25 | $45.37 | $41.28 | 3,685,229 |
2016-04-18 | $45.21 | $45.57 | $45.09 | $45.54 | $41.44 | 3,798,700 |
2016-04-15 | $44.88 | $45.36 | $44.79 | $45.34 | $41.26 | 4,946,071 |
2016-04-14 | $45.20 | $45.36 | $44.79 | $44.99 | $40.94 | 5,010,300 |
2016-04-13 | $44.12 | $45.33 | $44.12 | $45.29 | $41.21 | 8,320,495 |
2016-04-12 | $43.56 | $44.17 | $43.17 | $44.09 | $40.12 | 7,870,007 |
2016-04-11 | $43.94 | $44.23 | $43.49 | $43.49 | $39.57 | 7,160,201 |
2016-04-08 | $44.23 | $44.63 | $43.61 | $43.86 | $39.91 | 8,618,233 |
2016-04-07 | $45.04 | $45.19 | $43.95 | $44.10 | $40.13 | 9,477,884 |
2016-04-06 | $45.04 | $45.47 | $44.74 | $45.36 | $41.28 | 2,829,414 |
2016-04-05 | $45.18 | $45.39 | $44.97 | $45.02 | $40.97 | 4,520,751 |
2016-04-04 | $46.13 | $46.17 | $45.48 | $45.52 | $41.42 | 2,766,928 |
2016-04-01 | $46.01 | $46.18 | $45.64 | $46.12 | $41.97 | 3,307,563 |
2016-03-31 | $46.23 | $46.41 | $45.99 | $46.18 | $42.02 | 3,947,348 |
2016-03-30 | $46.28 | $46.50 | $46.06 | $46.24 | $42.08 | 3,744,697 |
2016-03-29 | $45.45 | $46.17 | $45.36 | $46.14 | $41.98 | 3,027,923 |
2016-03-28 | $45.32 | $45.82 | $45.21 | $45.53 | $41.43 | 3,027,295 |
2016-03-24 | $44.74 | $45.21 | $44.65 | $45.19 | $41.12 | 3,897,577 |
2016-03-23 | $45.46 | $45.69 | $44.91 | $44.96 | $40.91 | 4,974,685 |
2016-03-22 | $45.49 | $45.87 | $45.33 | $45.52 | $41.42 | 2,235,463 |
2016-03-21 | $45.74 | $46.15 | $45.63 | $45.74 | $41.62 | 4,869,611 |
2016-03-18 | $45.66 | $46.12 | $45.60 | $45.98 | $41.84 | 4,032,759 |
2016-03-17 | $45.33 | $45.86 | $44.90 | $45.77 | $41.51 | 4,771,568 |
2016-03-16 | $44.95 | $45.45 | $44.80 | $45.32 | $41.10 | 4,534,309 |
2016-03-15 | $45.32 | $45.68 | $45.01 | $45.68 | $41.43 | 4,609,043 |
2016-03-14 | $45.51 | $45.71 | $45.34 | $45.57 | $41.33 | 3,246,188 |
2016-03-11 | $45.30 | $45.61 | $45.13 | $45.61 | $41.37 | 5,056,644 |
2016-03-10 | $45.10 | $45.37 | $44.36 | $44.92 | $40.74 | 3,976,287 |
2016-03-09 | $44.95 | $45.01 | $44.53 | $44.83 | $40.66 | 3,199,975 |
2016-03-08 | $45.08 | $45.21 | $44.70 | $44.73 | $40.57 | 4,522,637 |
2016-03-07 | $44.58 | $45.38 | $44.58 | $45.05 | $40.86 | 4,032,201 |
2016-03-04 | $44.61 | $45.30 | $44.48 | $44.82 | $40.65 | 5,798,371 |
2016-03-03 | $44.02 | $44.60 | $43.77 | $44.60 | $40.45 | 4,950,152 |
2016-03-02 | $43.94 | $44.21 | $43.67 | $44.21 | $40.10 | 3,883,360 |
2016-03-01 | $43.64 | $44.01 | $43.23 | $44.01 | $39.91 | 3,602,080 |
2016-02-29 | $43.35 | $43.79 | $43.21 | $43.32 | $39.29 | 2,576,232 |
2016-02-26 | $43.46 | $43.50 | $42.97 | $43.35 | $39.32 | 5,052,594 |
2016-02-25 | $42.87 | $43.25 | $42.38 | $43.25 | $39.23 | 3,499,994 |
2016-02-24 | $41.75 | $42.70 | $41.43 | $42.66 | $38.69 | 6,606,852 |
2016-02-23 | $42.15 | $42.41 | $41.84 | $42.15 | $38.23 | 5,383,808 |
2016-02-22 | $41.65 | $42.20 | $41.62 | $42.06 | $38.15 | 3,944,687 |
2016-02-19 | $41.15 | $41.49 | $40.71 | $41.35 | $37.50 | 5,792,630 |
2016-02-18 | $41.54 | $41.78 | $41.01 | $41.67 | $37.79 | 3,472,557 |
2016-02-17 | $41.18 | $41.91 | $41.01 | $41.75 | $37.87 | 4,906,046 |
2016-02-16 | $39.48 | $40.99 | $39.48 | $40.90 | $37.09 | 7,024,723 |
2016-02-12 | $38.74 | $39.34 | $38.52 | $39.32 | $35.66 | 4,066,989 |
2016-02-11 | $38.13 | $38.65 | $37.92 | $38.39 | $34.82 | 3,931,074 |
2016-02-10 | $38.71 | $39.20 | $38.51 | $38.51 | $34.93 | 2,832,025 |
2016-02-09 | $38.37 | $39.20 | $38.11 | $38.53 | $34.94 | 4,188,112 |
2016-02-08 | $38.77 | $38.88 | $38.10 | $38.65 | $35.05 | 4,745,791 |
2016-02-05 | $39.98 | $40.10 | $39.04 | $39.11 | $35.47 | 4,187,553 |
2016-02-04 | $39.54 | $40.40 | $39.40 | $40.17 | $36.43 | 6,053,334 |
2016-02-03 | $40.42 | $40.68 | $39.42 | $40.17 | $36.43 | 5,722,353 |
2016-02-02 | $41.18 | $41.32 | $40.28 | $40.43 | $36.67 | 5,099,447 |
2016-02-01 | $41.02 | $41.43 | $40.44 | $41.25 | $37.41 | 3,386,750 |
2016-01-29 | $40.00 | $41.04 | $40.00 | $41.04 | $37.22 | 3,331,464 |
2016-01-28 | $40.28 | $40.41 | $39.60 | $39.93 | $36.21 | 2,492,157 |
2016-01-27 | $40.37 | $40.74 | $39.75 | $39.94 | $36.22 | 3,541,182 |
2016-01-26 | $39.78 | $40.69 | $39.68 | $40.51 | $36.74 | 4,395,952 |
2016-01-25 | $40.27 | $40.44 | $39.55 | $39.58 | $35.90 | 3,780,933 |
2016-01-22 | $40.32 | $40.61 | $40.00 | $40.37 | $36.61 | 4,311,455 |
2016-01-21 | $39.47 | $40.29 | $39.14 | $39.67 | $35.98 | 4,241,253 |
2016-01-20 | $38.60 | $39.70 | $37.80 | $39.29 | $35.63 | 7,443,112 |
2016-01-19 | $39.80 | $39.80 | $38.65 | $39.09 | $35.45 | 5,448,178 |
2016-01-15 | $39.30 | $39.68 | $38.65 | $39.41 | $35.74 | 6,365,463 |
2016-01-14 | $40.21 | $40.58 | $39.35 | $40.17 | $36.43 | 4,313,388 |
2016-01-13 | $41.49 | $41.56 | $40.06 | $40.08 | $36.35 | 3,440,368 |
2016-01-12 | $41.56 | $41.94 | $40.78 | $41.45 | $37.59 | 5,222,064 |
2016-01-11 | $41.14 | $41.43 | $40.67 | $41.11 | $37.28 | 3,254,287 |
2016-01-08 | $42.09 | $42.36 | $40.89 | $40.98 | $37.17 | 6,105,874 |
2016-01-07 | $41.91 | $42.88 | $41.82 | $42.26 | $38.33 | 5,843,337 |
2016-01-06 | $42.56 | $42.89 | $42.13 | $42.41 | $38.46 | 4,416,306 |
2016-01-05 | $43.12 | $43.40 | $42.83 | $43.32 | $39.29 | 4,554,899 |
2016-01-04 | $42.60 | $43.12 | $42.40 | $42.97 | $38.97 | 4,341,641 |
2015-12-31 | $43.51 | $43.86 | $43.24 | $43.24 | $39.22 | 2,771,423 |
2015-12-30 | $43.84 | $44.08 | $43.65 | $43.69 | $39.62 | 2,117,510 |
2015-12-29 | $43.60 | $44.25 | $43.60 | $44.00 | $39.91 | 1,799,170 |
2015-12-28 | $43.55 | $43.74 | $43.22 | $43.54 | $39.49 | 2,873,911 |
2015-12-24 | $44.02 | $44.02 | $43.58 | $43.65 | $39.59 | 562,109 |
2015-12-23 | $43.70 | $44.12 | $43.53 | $44.02 | $39.92 | 3,061,710 |
2015-12-22 | $42.96 | $43.69 | $42.84 | $43.54 | $39.49 | 3,221,608 |
2015-12-21 | $43.06 | $43.06 | $42.51 | $42.71 | $38.74 | 2,560,362 |
2015-12-18 | $43.00 | $43.29 | $42.69 | $42.74 | $38.76 | 4,511,114 |
2015-12-17 | $44.46 | $44.60 | $43.43 | $43.46 | $39.28 | 4,053,763 |
2015-12-16 | $43.89 | $44.43 | $43.72 | $44.39 | $40.12 | 4,830,539 |
2015-12-15 | $43.63 | $44.07 | $43.50 | $43.65 | $39.45 | 4,927,831 |
2015-12-14 | $43.67 | $43.93 | $42.87 | $43.42 | $39.24 | 4,386,158 |
2015-12-11 | $43.78 | $43.95 | $43.39 | $43.42 | $39.24 | 4,002,535 |
2015-12-10 | $44.30 | $44.51 | $44.02 | $44.27 | $40.01 | 4,120,060 |
2015-12-09 | $43.95 | $44.92 | $43.76 | $44.02 | $39.78 | 4,761,837 |
2015-12-08 | $43.77 | $44.45 | $43.69 | $44.22 | $39.97 | 4,970,505 |
2015-12-07 | $44.59 | $44.64 | $44.07 | $44.27 | $40.01 | 3,471,596 |
2015-12-04 | $43.92 | $44.72 | $43.85 | $44.67 | $40.37 | 7,331,584 |
2015-12-03 | $45.02 | $45.06 | $43.68 | $43.91 | $39.69 | 8,350,082 |
2015-12-02 | $44.72 | $45.10 | $44.58 | $44.69 | $40.39 | 2,912,588 |
2015-12-01 | $44.79 | $44.89 | $44.45 | $44.74 | $40.44 | 5,158,316 |
2015-11-30 | $45.48 | $45.60 | $44.45 | $44.57 | $40.28 | 10,217,273 |
2015-11-27 | $45.67 | $45.93 | $45.22 | $45.56 | $41.18 | 2,099,310 |
2015-11-25 | $45.32 | $45.73 | $45.01 | $45.62 | $41.23 | 7,588,953 |
2015-11-24 | $44.20 | $45.12 | $44.12 | $45.00 | $40.67 | 4,452,051 |
2015-11-23 | $44.11 | $44.60 | $44.02 | $44.58 | $40.29 | 5,382,482 |
2015-11-20 | $43.71 | $44.28 | $43.71 | $44.16 | $39.91 | 6,947,857 |
2015-11-19 | $43.57 | $43.68 | $43.21 | $43.28 | $39.12 | 6,213,675 |
2015-11-18 | $42.83 | $43.63 | $42.83 | $43.61 | $39.41 | 5,700,687 |
2015-11-17 | $43.43 | $43.52 | $42.61 | $42.86 | $38.74 | 8,523,324 |
2015-11-16 | $42.08 | $43.02 | $41.96 | $43.02 | $38.88 | 8,318,013 |
2015-11-13 | $43.47 | $43.47 | $42.26 | $42.37 | $38.29 | 11,235,576 |
2015-11-12 | $44.50 | $44.92 | $44.05 | $44.05 | $39.81 | 6,119,197 |
2015-11-11 | $45.47 | $45.65 | $44.55 | $44.62 | $40.33 | 8,270,227 |
2015-11-10 | $45.12 | $45.76 | $45.01 | $45.65 | $41.26 | 3,532,920 |
2015-11-09 | $46.12 | $46.16 | $44.93 | $45.30 | $40.94 | 4,019,933 |
2015-11-06 | $46.27 | $46.46 | $45.90 | $46.27 | $41.82 | 2,959,300 |
2015-11-05 | $46.43 | $46.74 | $46.06 | $46.66 | $42.17 | 2,413,182 |
2015-11-04 | $46.88 | $46.89 | $46.27 | $46.41 | $41.94 | 3,075,897 |
2015-11-03 | $46.63 | $47.06 | $46.50 | $46.91 | $42.40 | 3,645,466 |
2015-11-02 | $45.95 | $46.40 | $45.41 | $46.35 | $41.89 | 2,809,010 |
2015-10-30 | $45.66 | $46.13 | $45.38 | $45.89 | $41.47 | 4,306,199 |
2015-10-29 | $45.52 | $45.77 | $45.29 | $45.64 | $41.25 | 2,611,987 |
2015-10-28 | $44.80 | $45.90 | $44.67 | $45.84 | $41.43 | 2,924,339 |
2015-10-27 | $45.02 | $45.14 | $44.31 | $44.70 | $40.40 | 3,389,719 |
2015-10-26 | $45.04 | $45.38 | $44.91 | $45.23 | $40.88 | 3,165,685 |
2015-10-23 | $45.96 | $46.07 | $44.57 | $44.99 | $40.66 | 8,695,811 |
2015-10-22 | $46.00 | $46.10 | $45.52 | $45.62 | $41.23 | 3,130,734 |
2015-10-21 | $46.42 | $46.46 | $45.72 | $45.76 | $41.36 | 3,136,029 |
2015-10-20 | $46.15 | $46.46 | $46.13 | $46.35 | $41.89 | 1,681,494 |
2015-10-19 | $45.77 | $46.24 | $45.77 | $46.21 | $41.76 | 3,194,923 |
2015-10-16 | $45.85 | $45.91 | $45.45 | $45.91 | $41.49 | 2,727,148 |
2015-10-15 | $45.21 | $45.67 | $44.66 | $45.67 | $41.28 | 4,014,556 |
2015-10-14 | $45.71 | $46.17 | $44.88 | $45.09 | $40.75 | 8,952,055 |
2015-10-13 | $45.88 | $46.25 | $45.47 | $45.53 | $41.15 | 3,248,778 |
2015-10-12 | $46.14 | $46.34 | $45.90 | $46.10 | $41.66 | 1,711,215 |
2015-10-09 | $46.26 | $46.32 | $45.70 | $46.23 | $41.78 | 3,135,450 |
2015-10-08 | $45.76 | $46.38 | $45.64 | $46.30 | $41.85 | 6,509,253 |
2015-10-07 | $45.07 | $45.65 | $45.01 | $45.61 | $41.22 | 4,122,369 |
2015-10-06 | $45.45 | $45.86 | $44.94 | $45.15 | $40.81 | 4,671,914 |
2015-10-05 | $45.35 | $45.73 | $45.09 | $45.66 | $41.27 | 2,313,612 |
2015-10-02 | $43.64 | $44.94 | $43.33 | $44.94 | $40.62 | 4,339,105 |
2015-10-01 | $44.50 | $44.50 | $43.66 | $44.16 | $39.91 | 3,724,539 |
2015-09-30 | $44.14 | $44.43 | $43.88 | $44.36 | $40.09 | 2,277,505 |
2015-09-29 | $44.09 | $44.22 | $43.55 | $43.80 | $39.59 | 5,830,331 |
2015-09-28 | $45.08 | $45.25 | $43.82 | $43.85 | $39.63 | 4,873,171 |
2015-09-25 | $45.94 | $45.94 | $45.10 | $45.28 | $40.92 | 2,503,885 |
2015-09-24 | $45.46 | $45.71 | $45.14 | $45.57 | $41.19 | 3,887,144 |
2015-09-23 | $45.92 | $46.01 | $45.50 | $45.67 | $41.28 | 1,721,680 |
2015-09-22 | $45.91 | $46.04 | $45.45 | $45.82 | $41.41 | 3,474,050 |
2015-09-21 | $46.30 | $46.88 | $46.19 | $46.40 | $41.94 | 2,469,453 |
2015-09-18 | $46.34 | $46.75 | $46.00 | $46.10 | $41.66 | 5,929,480 |
2015-09-17 | $46.90 | $47.68 | $46.87 | $47.08 | $42.47 | 3,058,148 |
2015-09-16 | $46.30 | $47.06 | $46.16 | $47.06 | $42.45 | 3,664,022 |
2015-09-15 | $46.08 | $46.39 | $45.80 | $46.30 | $41.76 | 2,646,881 |
2015-09-14 | $46.21 | $46.29 | $45.87 | $45.95 | $41.45 | 2,104,997 |
2015-09-11 | $46.01 | $46.21 | $45.64 | $46.20 | $41.67 | 4,061,656 |
2015-09-10 | $92.02 | $93.35 | $92.00 | $92.51 | $41.72 | 3,287,452 |
2015-09-09 | $94.71 | $94.79 | $92.49 | $92.62 | $41.77 | 3,285,546 |
2015-09-08 | $93.62 | $94.07 | $92.98 | $94.01 | $42.40 | 5,249,338 |
2015-09-04 | $92.01 | $92.79 | $91.88 | $92.20 | $41.58 | 2,323,424 |
SPDR Retail ETF (XRT) News Headlines
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 made a failed attempt at a comeback on Monday, ultimately logging its third losing session. Here's what CNBC is watching going into Tuesd…
cnbc.com Feb. 24, 2025Wednesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 tumbled for a fourth consecutive session on Tuesday as investors' worries about the economy ramped up. Here's what CNBC is watching Wedne…
cnbc.com Feb. 25, 2025We're lifting our price target on off-price retailer TJX after another strong quarter
The stock climbed more than 3%, to over $126 a share.
cnbc.com Feb. 26, 2025Recent SPDR Retail ETF (XRT) News
Similar Companies to SPDR Retail ETF (XRT) 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 | -- | -- | -- |