SPDR Bloomberg High Yield Bond ETF (JNK) Exchange: NYSE ARCA

Data as of April 24, 2024

$93.44 ($-0.01) -0.01%

SPDR Bloomberg High Yield Bond ETF - Daily Information
Click for more stock information on SPDR Bloomberg High Yield Bond ETF.
Daily Information Data
Date April 24, 2024
Open $93.37
Previous Close $93.44
High $93.48
Low $93.27
Adjusted Open $93.37
Previous Adjusted Close $93.44
Adjusted High $93.48
Adjusted Low $93.27

About SPDR Bloomberg High Yield Bond ETF (JNK)

In seeking to track the performance of the Bloomberg Barclays High Yield Very Liquid 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 and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt 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 Fund may use derivatives, including credit default swaps and credit default index swaps, to obtain investment exposure that the Adviser expects to correlate closely with the Index, or a portion of the Index, and in managing cash flows.The Index is designed to measure the performance of publicly issued U.S. dollar denominated high yield corporate bonds with above-average liquidity. High yield securities are generally rated below investment-grade and are commonly referred to as “junk bonds.” The Index includes publicly issued U.S. dollar denominated, non-investment-grade, fixed-rate, taxable corporate bonds that have a remaining maturity of at least one year, but not more than fifteen years, regardless of optionality; are rated high-yield (Ba1/BB+/BB+ or below) using the middle rating of Moody's Investors Service, Inc., Fitch Inc., or Standard & Poor's Financial Services, LLC, respectively; and have $500 million or more of outstanding face value. To be eligible for inclusion in the Index, a bond must have been issued within the past five years. Exposure to each eligible issuer will be capped at two percent of the Index. In addition, securities must be registered, exempt from registration at the time of issuance or issued under Rule 144A of the Securities Act of 1933, as amended. Original issue zero coupon bonds, step-up coupons that change according to a predetermined schedule, and payment-in-kind (“PIK”) securities and toggle notes paying interest in cash are also eligible. In addition, callable fixed-to-floating rate and fixed-to-variable bonds are eligible during their fixed-rate term only. The Index includes only corporate sectors. The corporate sectors are Industrial, Utility, and Financial Institutions. Securities excluded from the Index include non-corporate bonds, structured notes, private placements, bonds with equity-type features (e.g., warrants, convertibility), floating-rate issues, Eurobonds, defaulted bonds, partial PIK securities, PIK securities and toggle notes paying interest in-kind, and emerging market bonds. The Index is issuer capped and the securities in the Index are updated on the last business day of each month. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial sector, although this may change from time to time. As of August 31, 2019, there were approximately 831 securities in the Index and the modified adjusted duration of securities in the Index was approximately 3.09 years.The Index is sponsored by Bloomberg Index Services Limited (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.

Historical Stock Data for SPDR Bloomberg High Yield Bond ETF (JNK)

Date Open High Low Close Adj.Close Volume
2024-04-12 $93.37 $93.48 $93.27 $93.44 $93.44 6,803,747
2024-04-11 $93.59 $93.66 $93.21 $93.45 $93.45 7,295,786
2024-04-10 $93.76 $93.92 $93.37 $93.54 $93.54 7,596,008
2024-04-09 $94.36 $94.48 $94.23 $94.42 $94.42 6,702,870
2024-04-08 $93.94 $94.23 $93.90 $94.16 $94.16 5,265,491
2024-04-05 $93.99 $94.06 $93.90 $93.91 $93.91 4,172,585
2024-04-04 $94.28 $94.41 $93.88 $93.96 $93.96 4,142,266
2024-04-03 $93.93 $94.15 $93.81 $94.09 $94.09 4,716,803
2024-04-02 $93.94 $94.07 $93.87 $94.04 $94.04 4,351,972
2024-04-01 $94.69 $94.69 $94.18 $94.22 $94.22 4,807,290
2024-03-28 $95.24 $95.35 $95.09 $95.20 $95.20 4,443,905
2024-03-27 $95.02 $95.35 $94.95 $95.35 $95.35 2,982,731
2024-03-26 $95.06 $95.09 $94.81 $94.84 $94.84 2,885,324
2024-03-25 $95.05 $95.06 $94.88 $95.02 $95.02 4,082,398
2024-03-22 $95.33 $95.43 $95.07 $95.11 $95.11 3,440,453
2024-03-21 $95.38 $95.44 $95.07 $95.24 $95.24 6,484,528
2024-03-20 $94.91 $95.29 $94.80 $95.25 $95.25 7,672,923
2024-03-19 $94.50 $94.95 $94.50 $94.93 $94.93 3,844,404
2024-03-18 $94.58 $94.64 $94.46 $94.53 $94.53 2,633,531
2024-03-15 $94.29 $94.52 $94.20 $94.36 $94.36 5,499,838
2024-03-14 $94.83 $94.83 $94.24 $94.35 $94.35 4,988,829
2024-03-13 $94.74 $95.06 $94.66 $94.82 $94.82 4,223,423
2024-03-12 $94.82 $94.82 $94.50 $94.75 $94.75 4,302,643
2024-03-11 $94.68 $94.73 $94.57 $94.70 $94.70 3,553,779
2024-03-08 $94.79 $95.09 $94.68 $94.70 $94.70 6,891,784
2024-03-07 $94.77 $94.80 $94.58 $94.66 $94.66 4,144,073
2024-03-06 $94.55 $94.69 $94.41 $94.56 $94.56 5,176,055
2024-03-05 $94.42 $94.66 $94.32 $94.34 $94.34 5,659,113
2024-03-04 $94.40 $94.51 $94.24 $94.45 $94.45 9,054,618
2024-03-01 $94.07 $94.50 $93.96 $94.41 $94.41 7,082,899
2024-02-29 $94.63 $94.83 $94.52 $94.62 $94.09 4,570,941
2024-02-28 $94.40 $94.59 $94.36 $94.50 $93.97 2,649,272
2024-02-27 $94.50 $94.51 $94.32 $94.48 $93.95 3,916,241
2024-02-26 $94.76 $94.76 $94.37 $94.41 $93.88 4,442,582
2024-02-23 $94.75 $94.84 $94.64 $94.70 $94.70 3,469,744
2024-02-22 $94.50 $94.67 $94.43 $94.65 $94.65 6,819,303
2024-02-21 $94.36 $94.43 $94.05 $94.21 $94.21 3,763,868
2024-02-20 $94.16 $94.43 $94.05 $94.36 $94.36 4,186,575
2024-02-16 $94.20 $94.26 $94.03 $94.20 $94.20 4,466,254
2024-02-15 $94.28 $94.54 $94.19 $94.42 $94.42 5,432,576
2024-02-14 $93.95 $94.27 $93.95 $94.16 $94.16 6,055,335
2024-02-13 $93.78 $94.00 $93.60 $93.77 $93.77 7,445,008
2024-02-12 $94.57 $94.86 $94.49 $94.53 $94.53 4,691,537
2024-02-09 $94.62 $94.82 $94.46 $94.75 $94.75 8,006,091
2024-02-08 $94.52 $94.64 $94.42 $94.54 $94.54 5,003,159
2024-02-07 $94.60 $94.66 $94.32 $94.52 $94.52 5,663,906
2024-02-06 $94.08 $94.53 $94.08 $94.38 $94.38 6,262,043
2024-02-05 $94.22 $94.23 $93.82 $94.00 $94.00 7,441,732
2024-02-02 $94.27 $94.58 $94.27 $94.45 $94.45 7,061,086
2024-02-01 $94.63 $94.97 $94.36 $94.82 $94.82 7,185,609
2024-01-31 $95.13 $95.40 $94.81 $94.87 $94.34 8,741,471
2024-01-30 $95.26 $95.32 $94.92 $95.13 $94.60 4,222,198
2024-01-29 $95.13 $95.36 $94.98 $95.28 $94.75 4,785,964
2024-01-26 $95.11 $95.23 $95.01 $95.01 $94.48 4,925,908
2024-01-25 $94.78 $95.13 $94.64 $95.13 $95.13 5,285,113
2024-01-24 $94.70 $94.80 $94.31 $94.43 $94.43 4,486,577
2024-01-23 $94.55 $94.57 $94.30 $94.48 $94.48 6,349,200
2024-01-22 $94.52 $94.77 $94.45 $94.54 $94.54 4,349,222
2024-01-19 $94.34 $94.42 $93.97 $94.38 $94.38 6,425,937
2024-01-18 $94.23 $94.31 $94.07 $94.28 $94.28 5,007,439
2024-01-17 $94.26 $94.26 $93.93 $94.12 $94.12 5,805,294
2024-01-16 $94.90 $94.94 $94.40 $94.48 $94.48 6,187,869
2024-01-12 $95.16 $95.38 $95.00 $95.12 $95.12 4,919,589
2024-01-11 $94.75 $95.02 $94.47 $94.98 $94.98 8,059,537
2024-01-10 $94.70 $94.85 $94.62 $94.74 $94.74 8,315,756
2024-01-09 $94.24 $94.64 $94.17 $94.54 $94.54 5,452,296
2024-01-08 $93.85 $94.46 $93.85 $94.38 $94.38 4,572,242
2024-01-05 $93.60 $94.21 $93.60 $93.88 $93.88 5,796,605
2024-01-04 $93.97 $94.08 $93.73 $93.76 $93.76 3,843,719
2024-01-03 $93.76 $94.33 $93.70 $94.13 $94.13 6,921,497
2024-01-02 $94.38 $94.55 $94.31 $94.44 $94.44 6,452,660
2023-12-29 $94.96 $95.28 $94.73 $94.73 $94.73 4,821,320
2023-12-28 $95.37 $95.39 $94.92 $95.06 $95.06 3,349,289
2023-12-27 $95.15 $95.59 $95.02 $95.40 $95.40 3,698,138
2023-12-26 $94.84 $95.04 $94.84 $95.00 $95.00 1,668,765
2023-12-22 $95.10 $95.16 $94.77 $94.81 $94.81 3,523,947
2023-12-21 $94.89 $95.01 $94.62 $94.90 $94.90 5,366,617
2023-12-20 $94.59 $94.91 $94.47 $94.47 $94.47 4,538,481
2023-12-19 $94.27 $94.59 $94.27 $94.50 $94.50 4,371,055
2023-12-18 $94.30 $94.35 $93.87 $94.19 $94.19 5,908,935
2023-12-15 $94.77 $94.80 $94.41 $94.64 $94.11 7,087,803
2023-12-14 $94.89 $95.15 $94.65 $94.83 $94.30 9,342,519
2023-12-13 $93.09 $94.38 $93.07 $94.37 $93.84 8,382,835
2023-12-12 $92.75 $93.03 $92.51 $92.99 $92.47 8,280,211
2023-12-11 $92.74 $92.78 $92.47 $92.74 $92.22 4,797,117
2023-12-08 $92.61 $92.86 $92.57 $92.81 $92.81 7,106,327
2023-12-07 $92.93 $93.13 $92.87 $92.96 $92.96 6,103,679
2023-12-06 $92.95 $93.01 $92.77 $92.80 $92.80 4,271,233
2023-12-05 $92.56 $92.89 $92.56 $92.84 $92.84 3,877,316
2023-12-04 $92.38 $92.76 $92.38 $92.71 $92.71 3,905,572
2023-12-01 $92.08 $92.94 $91.96 $92.94 $92.94 9,126,191
2023-11-30 $92.82 $92.82 $92.38 $92.68 $92.17 8,173,183
2023-11-29 $92.75 $93.13 $92.67 $92.83 $92.32 9,195,590
2023-11-28 $91.98 $92.41 $91.90 $92.35 $91.84 6,148,397
2023-11-27 $91.88 $92.05 $91.77 $92.01 $91.50 5,819,298
2023-11-24 $91.89 $91.90 $91.78 $91.87 $91.36 1,532,423
2023-11-22 $91.84 $92.04 $91.67 $91.95 $91.44 5,564,880
2023-11-21 $91.59 $91.74 $91.56 $91.72 $91.21 4,636,625
2023-11-20 $91.45 $91.75 $91.43 $91.60 $91.10 5,392,917
2023-11-17 $91.36 $91.53 $91.18 $91.53 $91.03 6,776,371
2023-11-16 $91.28 $91.39 $91.12 $91.33 $90.83 6,178,777
2023-11-15 $91.52 $91.52 $91.11 $91.20 $90.70 9,697,851
2023-11-14 $91.39 $91.72 $91.39 $91.48 $90.98 11,882,296
2023-11-13 $90.48 $90.67 $90.38 $90.55 $90.05 6,600,458
2023-11-10 $90.45 $90.72 $90.43 $90.71 $90.21 6,244,580
2023-11-09 $90.75 $90.87 $90.22 $90.25 $89.75 9,789,833
2023-11-08 $90.79 $90.93 $90.68 $90.85 $90.35 12,539,888
2023-11-07 $90.67 $90.95 $90.57 $90.80 $90.30 13,276,276
2023-11-06 $90.96 $91.18 $90.74 $90.92 $90.42 29,125,603
2023-11-03 $90.97 $91.26 $90.66 $91.24 $90.74 14,638,183
2023-11-02 $89.72 $90.38 $89.72 $90.22 $89.72 13,005,473
2023-11-01 $88.56 $89.26 $88.56 $89.24 $88.75 13,928,054
2023-10-31 $88.64 $89.18 $88.64 $88.92 $88.92 12,154,723
2023-10-30 $88.64 $88.81 $88.53 $88.63 $88.63 6,721,512
2023-10-27 $88.88 $88.94 $88.47 $88.61 $88.61 10,484,258
2023-10-26 $88.36 $88.89 $88.31 $88.76 $88.76 8,869,474
2023-10-25 $88.75 $88.78 $88.35 $88.48 $88.48 10,243,818
2023-10-24 $88.69 $88.96 $88.59 $88.91 $88.91 7,739,373
2023-10-23 $87.88 $88.69 $87.80 $88.46 $88.46 7,844,345
2023-10-20 $88.04 $88.31 $87.97 $88.10 $88.10 9,869,364
2023-10-19 $88.33 $88.68 $87.95 $87.96 $87.96 11,498,605
2023-10-18 $88.60 $88.77 $88.22 $88.26 $88.26 9,025,521
2023-10-17 $88.75 $88.99 $88.60 $88.72 $88.72 9,423,515
2023-10-16 $89.10 $89.36 $89.07 $89.14 $89.14 8,622,803
2023-10-13 $89.64 $89.77 $89.09 $89.17 $89.17 10,090,515
2023-10-12 $89.63 $89.66 $89.00 $89.25 $89.25 12,197,449
2023-10-11 $89.93 $90.00 $89.33 $89.76 $89.76 9,031,736
2023-10-10 $89.43 $89.95 $89.35 $89.72 $89.72 14,646,526
2023-10-09 $89.07 $89.74 $89.07 $89.70 $89.70 8,492,016
2023-10-06 $88.43 $89.18 $88.30 $89.04 $89.04 14,645,469
2023-10-05 $88.71 $88.98 $88.64 $88.88 $88.88 14,096,908
2023-10-04 $88.72 $88.90 $88.32 $88.76 $88.76 46,175,066
2023-10-03 $89.00 $89.19 $88.37 $88.43 $88.43 14,311,790
2023-10-02 $89.65 $89.69 $89.21 $89.34 $89.34 17,973,680
2023-09-29 $90.90 $90.94 $90.34 $90.40 $89.89 12,216,397
2023-09-28 $90.04 $90.53 $89.86 $90.46 $89.95 8,217,152
2023-09-27 $90.44 $90.53 $89.92 $90.07 $89.56 11,470,771
2023-09-26 $90.50 $90.59 $90.14 $90.20 $90.20 10,719,350
2023-09-25 $90.49 $90.78 $90.41 $90.63 $90.63 8,635,153
2023-09-22 $90.77 $91.09 $90.73 $90.76 $90.76 10,555,460
2023-09-21 $90.87 $90.95 $90.60 $90.62 $90.62 11,285,056
2023-09-20 $91.55 $91.71 $91.24 $91.26 $91.26 7,060,027
2023-09-19 $91.40 $91.54 $91.28 $91.37 $91.37 5,843,521
2023-09-18 $91.52 $91.69 $91.50 $91.60 $91.60 4,641,546
2023-09-15 $91.60 $91.78 $91.54 $91.58 $91.58 7,372,407
2023-09-14 $91.95 $91.98 $91.75 $91.88 $91.88 7,379,222
2023-09-13 $91.54 $91.87 $91.54 $91.75 $91.75 5,726,000
2023-09-12 $91.48 $91.68 $91.43 $91.52 $91.52 5,837,794
2023-09-11 $91.62 $91.66 $91.44 $91.62 $91.62 6,025,471
2023-09-08 $91.71 $91.82 $91.44 $91.51 $91.51 6,906,665
2023-09-07 $91.11 $91.60 $91.11 $91.59 $91.59 8,330,764
2023-09-06 $91.45 $91.45 $91.08 $91.32 $91.32 8,299,127
2023-09-05 $91.95 $91.95 $91.40 $91.45 $91.45 7,499,506
2023-09-01 $92.08 $92.29 $91.81 $91.99 $91.99 6,341,136
2023-08-31 $92.37 $92.52 $92.26 $92.46 $91.95 5,730,373
2023-08-30 $92.52 $92.64 $92.38 $92.45 $91.94 7,039,344
2023-08-29 $91.80 $92.49 $91.76 $92.47 $91.96 9,102,894
2023-08-28 $91.73 $91.96 $91.65 $91.90 $91.39 5,707,873
2023-08-25 $91.24 $91.65 $91.11 $91.51 $91.51 7,969,609
2023-08-24 $91.71 $91.72 $91.06 $91.13 $91.13 5,549,373
2023-08-23 $91.26 $91.81 $91.26 $91.67 $91.67 7,450,233
2023-08-22 $91.06 $91.09 $90.84 $90.92 $90.92 4,675,225
2023-08-21 $90.81 $90.93 $90.59 $90.87 $90.87 6,345,976
2023-08-18 $90.60 $91.17 $90.59 $90.84 $90.84 7,923,881
2023-08-17 $91.27 $91.31 $90.64 $90.80 $90.80 16,682,002
2023-08-16 $91.47 $91.69 $91.20 $91.23 $91.23 17,441,458
2023-08-15 $91.58 $91.74 $91.45 $91.47 $91.47 8,657,825
2023-08-14 $91.62 $91.92 $91.48 $91.76 $91.76 8,179,683
2023-08-11 $91.62 $91.82 $91.48 $91.75 $91.75 6,174,375
2023-08-10 $92.19 $92.41 $91.66 $91.88 $91.88 11,190,619
2023-08-09 $91.93 $92.07 $91.75 $91.93 $91.93 6,529,757
2023-08-08 $91.74 $92.00 $91.59 $91.92 $91.92 8,316,747
2023-08-07 $91.78 $91.80 $91.51 $91.76 $91.76 3,654,512
2023-08-04 $91.62 $91.94 $91.49 $91.57 $91.57 9,497,126
2023-08-03 $91.00 $91.21 $90.88 $91.04 $91.04 7,921,415
2023-08-02 $91.40 $91.43 $91.10 $91.35 $91.35 6,354,978
2023-08-01 $92.06 $92.06 $91.63 $91.71 $91.71 6,976,529
2023-07-31 $92.61 $92.85 $92.58 $92.75 $92.23 5,026,854
2023-07-28 $92.33 $92.55 $92.27 $92.46 $91.94 5,542,742
2023-07-27 $92.83 $92.91 $91.75 $91.93 $91.93 10,418,134
2023-07-26 $92.27 $92.75 $92.19 $92.65 $92.65 7,947,402
2023-07-25 $92.22 $92.36 $92.10 $92.23 $92.23 5,415,866
2023-07-24 $92.50 $92.72 $92.29 $92.29 $92.29 4,423,407
2023-07-21 $92.32 $92.64 $92.30 $92.46 $92.46 7,344,581
2023-07-20 $92.34 $92.38 $91.99 $92.26 $92.26 5,435,346
2023-07-19 $92.61 $92.81 $92.58 $92.63 $92.63 4,847,641
2023-07-18 $92.40 $92.70 $92.36 $92.55 $92.55 7,835,614
2023-07-17 $92.11 $92.44 $92.00 $92.32 $92.32 4,686,302
2023-07-14 $92.72 $92.77 $92.08 $92.14 $92.14 7,127,089
2023-07-13 $92.69 $92.91 $92.51 $92.79 $92.79 9,669,807
2023-07-12 $92.00 $92.34 $92.00 $92.23 $92.23 11,186,541
2023-07-11 $91.21 $91.49 $91.11 $91.48 $91.48 6,652,266
2023-07-10 $90.64 $91.12 $90.63 $91.01 $91.01 8,166,549
2023-07-07 $90.34 $91.14 $90.34 $90.59 $90.59 9,675,484
2023-07-06 $90.51 $90.56 $90.24 $90.52 $90.52 9,427,322
2023-07-05 $91.41 $91.45 $91.03 $91.17 $91.17 8,569,387
2023-07-03 $91.61 $91.61 $91.35 $91.48 $91.48 4,006,473
2023-06-30 $91.95 $92.28 $91.86 $92.03 $91.54 8,812,243
2023-06-29 $91.50 $91.64 $91.26 $91.63 $91.14 7,734,399
2023-06-28 $91.40 $91.87 $91.27 $91.87 $91.38 6,036,955
2023-06-27 $91.15 $91.44 $91.10 $91.34 $90.85 6,312,495
2023-06-26 $90.99 $91.15 $90.86 $91.07 $90.58 6,627,292
2023-06-23 $90.95 $91.06 $90.75 $90.90 $90.41 4,754,853
2023-06-22 $91.24 $91.32 $91.09 $91.18 $90.69 5,619,172
2023-06-21 $91.49 $91.61 $91.27 $91.45 $90.96 6,862,309
2023-06-20 $91.86 $91.93 $91.67 $91.67 $91.18 5,713,402
2023-06-16 $92.15 $92.15 $91.86 $91.91 $91.42 5,403,660
2023-06-15 $91.93 $92.18 $91.80 $92.16 $91.66 10,476,290
2023-06-14 $91.75 $92.01 $91.29 $91.74 $91.25 8,465,382
2023-06-13 $91.71 $91.92 $91.55 $91.67 $91.18 7,104,217
2023-06-12 $91.68 $91.73 $91.33 $91.54 $91.05 9,344,416
2023-06-09 $91.62 $91.79 $91.57 $91.60 $91.11 8,677,181
2023-06-08 $90.98 $91.60 $90.98 $91.59 $91.10 7,125,575
2023-06-07 $91.56 $91.69 $90.89 $91.00 $91.00 8,158,533
2023-06-06 $91.22 $91.50 $91.06 $91.47 $91.47 6,176,790
2023-06-05 $91.33 $91.35 $91.07 $91.27 $91.27 7,425,600
2023-06-02 $91.23 $91.56 $91.01 $91.38 $91.38 10,203,234
2023-06-01 $90.39 $90.98 $90.34 $90.92 $90.92 9,280,335
2023-05-31 $90.91 $91.05 $90.68 $90.84 $90.32 7,077,746
2023-05-30 $91.21 $91.21 $90.88 $91.16 $90.64 6,329,042
2023-05-26 $90.32 $90.85 $90.26 $90.78 $90.26 6,411,359
2023-05-25 $90.61 $90.62 $90.18 $90.21 $89.69 7,021,202
2023-05-24 $90.72 $90.81 $90.08 $90.30 $89.78 8,761,719
2023-05-23 $91.18 $91.32 $90.83 $90.94 $90.42 7,275,933
2023-05-22 $91.06 $91.55 $91.06 $91.39 $90.87 7,194,270
2023-05-19 $90.89 $91.22 $90.88 $90.99 $90.99 8,463,536
2023-05-18 $90.67 $91.01 $90.56 $90.94 $90.94 5,056,093
2023-05-17 $90.80 $91.21 $90.73 $90.90 $90.90 5,513,616
2023-05-16 $91.07 $91.13 $90.61 $90.69 $90.69 8,177,759
2023-05-15 $91.35 $91.44 $91.20 $91.34 $91.34 4,895,336
2023-05-12 $91.65 $91.79 $91.18 $91.32 $91.32 6,958,874
2023-05-11 $91.73 $91.75 $91.55 $91.66 $91.66 3,867,641
2023-05-10 $91.79 $91.92 $91.48 $91.79 $91.79 6,867,364
2023-05-09 $91.30 $91.36 $91.13 $91.25 $91.25 4,694,014
2023-05-08 $91.63 $91.63 $91.20 $91.47 $91.47 5,314,674
2023-05-05 $91.48 $91.80 $91.34 $91.65 $91.65 5,907,584
2023-05-04 $91.23 $91.26 $90.84 $91.18 $91.18 8,203,645
2023-05-03 $91.67 $92.09 $91.44 $91.45 $91.45 8,232,662
2023-05-02 $91.62 $91.69 $91.22 $91.56 $91.56 7,238,477
2023-05-01 $91.84 $91.96 $91.47 $91.59 $91.59 9,543,489
2023-04-28 $92.32 $92.69 $92.27 $92.49 $91.99 6,786,559
2023-04-27 $92.13 $92.39 $91.84 $92.13 $91.63 6,369,956
2023-04-26 $92.13 $92.21 $91.71 $91.82 $91.32 7,099,054
2023-04-25 $92.35 $92.46 $92.08 $92.18 $91.68 6,849,155
2023-04-24 $92.25 $92.41 $92.05 $92.35 $92.35 5,963,351
2023-04-21 $91.94 $92.16 $91.71 $92.08 $92.08 6,451,976
2023-04-20 $91.53 $91.92 $91.53 $91.83 $91.83 3,930,057
2023-04-19 $91.93 $92.06 $91.79 $91.89 $91.89 5,054,073
2023-04-18 $92.30 $92.53 $92.04 $92.23 $92.23 5,151,596
2023-04-17 $92.22 $92.27 $91.83 $92.13 $92.13 7,307,819
2023-04-14 $92.57 $92.72 $92.13 $92.38 $92.38 10,099,414
2023-04-13 $92.16 $92.84 $92.12 $92.61 $92.61 33,827,555
2023-04-12 $92.51 $92.55 $91.86 $91.91 $91.91 8,284,425
2023-04-11 $91.81 $92.15 $91.71 $91.97 $91.97 6,563,504
2023-04-10 $91.68 $91.81 $91.32 $91.71 $91.71 9,664,692
2023-04-06 $91.46 $92.01 $91.19 $91.89 $91.89 10,349,954
2023-04-05 $92.00 $92.01 $91.32 $91.45 $91.45 12,247,401
2023-04-04 $92.37 $92.40 $91.94 $91.97 $91.97 12,885,226
2023-04-03 $92.29 $92.40 $91.97 $92.29 $92.29 10,463,775
2023-03-31 $91.89 $92.85 $91.89 $92.82 $92.37 14,994,076
2023-03-30 $91.43 $91.75 $91.15 $91.74 $91.29 6,932,625
2023-03-29 $90.37 $91.19 $90.35 $91.14 $90.69 8,579,396
2023-03-28 $89.97 $90.14 $89.75 $90.08 $89.64 6,668,346
2023-03-27 $90.39 $90.63 $90.07 $90.10 $89.66 6,638,422
2023-03-24 $90.13 $90.42 $90.02 $90.24 $90.24 8,894,080
2023-03-23 $90.67 $91.24 $90.17 $90.49 $90.49 9,072,353
2023-03-22 $90.84 $91.76 $90.35 $90.79 $90.79 16,284,177
2023-03-21 $90.42 $90.82 $90.16 $90.69 $90.69 8,515,770
2023-03-20 $89.91 $90.17 $89.56 $89.67 $89.67 6,394,288
2023-03-17 $90.00 $91.00 $89.76 $89.91 $89.91 10,148,228
2023-03-16 $89.40 $90.66 $89.40 $90.45 $90.45 9,366,200
2023-03-15 $89.23 $89.95 $89.12 $89.86 $89.86 14,736,291
2023-03-14 $90.26 $90.64 $89.87 $90.27 $90.27 10,239,534
2023-03-13 $89.83 $90.68 $89.28 $89.57 $89.57 12,999,883
2023-03-10 $90.09 $90.65 $89.70 $90.03 $90.03 13,675,756
2023-03-09 $90.70 $91.07 $89.95 $90.06 $90.06 13,965,920
2023-03-08 $91.01 $91.23 $90.44 $90.62 $90.62 9,483,515
2023-03-07 $91.70 $91.71 $91.07 $91.08 $91.08 7,568,054
2023-03-06 $91.74 $91.95 $91.58 $91.67 $91.67 7,973,315
2023-03-03 $91.11 $91.74 $90.97 $91.60 $91.60 9,086,084
2023-03-02 $90.20 $90.81 $90.10 $90.67 $90.67 7,619,115
2023-03-01 $90.91 $90.91 $90.40 $90.62 $90.62 7,943,732
2023-02-28 $91.42 $91.49 $91.26 $91.39 $90.88 5,876,927
2023-02-27 $91.30 $91.70 $91.24 $91.56 $91.05 11,241,755
2023-02-24 $90.72 $91.13 $90.58 $90.98 $90.47 10,289,308
2023-02-23 $90.98 $91.64 $90.90 $91.51 $91.00 8,112,444
2023-02-22 $90.23 $90.93 $90.23 $90.60 $90.09 19,434,266
2023-02-21 $90.62 $90.72 $89.59 $89.94 $89.44 21,320,574
2023-02-17 $90.68 $91.58 $90.52 $91.38 $90.87 22,064,560
2023-02-16 $91.47 $91.47 $91.00 $91.08 $90.57 20,721,885
2023-02-15 $91.73 $91.89 $91.47 $91.86 $91.35 12,888,084
2023-02-14 $91.88 $92.22 $91.45 $92.00 $91.48 8,297,470
2023-02-13 $91.83 $92.28 $91.71 $91.99 $91.48 11,064,767
2023-02-10 $92.12 $92.29 $91.62 $91.73 $91.22 10,315,142
2023-02-09 $93.30 $93.39 $92.43 $92.45 $91.93 10,584,461
2023-02-08 $93.28 $93.44 $92.90 $93.12 $92.60 7,233,624
2023-02-07 $92.99 $93.70 $92.97 $93.48 $92.96 9,792,205
2023-02-06 $93.30 $93.32 $93.00 $93.12 $92.60 6,153,095
2023-02-03 $94.03 $94.26 $93.64 $93.67 $93.15 11,318,955
2023-02-02 $94.80 $94.84 $94.47 $94.63 $94.10 11,691,483
2023-02-01 $93.12 $94.35 $92.95 $94.02 $93.49 11,313,857
2023-01-31 $93.04 $93.63 $93.04 $93.63 $92.63 8,814,702
2023-01-30 $93.12 $93.24 $92.88 $92.90 $91.91 4,564,089
2023-01-27 $93.36 $93.57 $93.19 $93.39 $93.39 8,356,871
2023-01-26 $93.53 $93.70 $93.24 $93.63 $93.63 7,797,668
2023-01-25 $93.12 $93.47 $92.98 $93.39 $93.39 5,979,755
2023-01-24 $93.12 $93.43 $92.99 $93.39 $93.39 4,948,066
2023-01-23 $93.28 $93.62 $93.14 $93.27 $93.27 5,153,725
2023-01-20 $93.26 $93.39 $92.85 $93.39 $93.39 7,524,022
2023-01-19 $93.38 $93.54 $93.07 $93.16 $93.16 8,192,661
2023-01-18 $94.24 $94.52 $93.72 $93.78 $93.78 7,616,788
2023-01-17 $93.81 $93.89 $93.56 $93.69 $93.69 7,199,286
2023-01-13 $93.42 $94.11 $93.42 $93.96 $93.96 9,905,747
2023-01-12 $93.64 $93.98 $93.15 $93.88 $93.88 7,904,243
2023-01-11 $93.08 $93.40 $92.94 $93.38 $93.38 6,302,917
2023-01-10 $92.71 $92.94 $92.52 $92.72 $92.72 6,315,934
2023-01-09 $92.72 $92.98 $92.58 $92.84 $92.84 11,436,586
2023-01-06 $91.63 $92.75 $91.44 $92.44 $92.44 13,860,578
2023-01-05 $90.84 $91.22 $90.77 $91.12 $91.12 7,616,185
2023-01-04 $90.83 $91.34 $90.48 $91.29 $91.29 9,397,616
2023-01-03 $90.51 $90.68 $90.02 $90.18 $90.18 7,580,537
2022-12-30 $89.71 $90.06 $89.57 $90.00 $90.00 6,459,124
2022-12-29 $89.31 $89.97 $88.90 $89.94 $89.94 10,216,348
2022-12-28 $90.16 $90.25 $88.67 $88.67 $88.67 10,457,113
2022-12-27 $90.98 $90.98 $89.97 $89.98 $89.98 4,848,689
2022-12-23 $90.34 $91.03 $90.34 $90.98 $90.98 6,014,318
2022-12-22 $91.08 $91.08 $90.40 $90.70 $90.70 7,904,137
2022-12-21 $90.90 $91.45 $90.85 $91.31 $91.31 5,622,348
2022-12-20 $90.39 $90.74 $90.11 $90.51 $90.51 5,925,147
2022-12-19 $90.82 $91.09 $90.60 $90.79 $90.79 6,416,645
2022-12-16 $91.87 $92.05 $91.57 $91.83 $91.25 9,097,499
2022-12-15 $92.31 $92.44 $91.85 $92.30 $92.30 6,767,943
2022-12-14 $93.22 $93.29 $92.07 $92.69 $92.69 10,749,752
2022-12-13 $93.63 $93.87 $92.62 $93.18 $93.18 12,476,477
2022-12-12 $92.10 $92.28 $91.92 $92.18 $92.18 4,346,750
2022-12-09 $91.65 $92.18 $91.60 $91.87 $91.87 7,279,548
2022-12-08 $91.90 $91.96 $91.54 $91.82 $91.82 5,848,820
2022-12-07 $91.27 $91.87 $91.27 $91.72 $91.72 6,128,983
2022-12-06 $91.73 $91.85 $91.17 $91.27 $91.27 7,952,112
2022-12-05 $92.23 $92.24 $91.47 $91.70 $91.70 7,544,753
2022-12-02 $91.90 $92.58 $91.81 $92.55 $92.55 10,759,634
2022-12-01 $92.61 $92.61 $92.05 $92.55 $92.55 10,624,678
2022-11-30 $91.42 $92.84 $91.20 $92.83 $92.31 10,897,790
2022-11-29 $91.09 $91.50 $90.81 $91.41 $90.89 7,366,628
2022-11-28 $91.77 $91.87 $90.96 $90.99 $90.48 7,446,662
2022-11-25 $92.21 $92.23 $91.83 $91.94 $91.42 1,979,967
2022-11-23 $91.60 $92.27 $91.57 $92.16 $91.64 5,456,054
2022-11-22 $91.19 $91.66 $91.04 $91.65 $91.13 6,290,332
2022-11-21 $90.89 $91.16 $90.76 $90.94 $90.43 8,761,812
2022-11-18 $91.22 $91.26 $90.74 $91.02 $90.51 10,139,562
2022-11-17 $90.39 $90.91 $90.38 $90.78 $90.27 8,376,950
2022-11-16 $91.38 $91.47 $91.12 $91.20 $90.68 8,438,000
2022-11-15 $91.57 $91.59 $90.82 $91.45 $90.93 15,907,363
2022-11-14 $91.02 $91.02 $90.45 $90.45 $89.94 8,638,163
2022-11-11 $90.92 $91.44 $90.52 $91.16 $90.64 6,020,968
2022-11-10 $90.51 $90.89 $89.92 $90.84 $90.33 18,266,570
2022-11-09 $89.05 $89.09 $87.92 $88.09 $87.59 11,407,911
2022-11-08 $89.33 $89.54 $88.96 $89.15 $88.65 10,279,063
2022-11-07 $89.48 $89.64 $89.07 $89.33 $88.82 6,133,141
2022-11-04 $89.34 $89.74 $88.73 $89.33 $88.82 11,264,648
2022-11-03 $88.22 $89.03 $88.06 $88.79 $88.29 11,808,695
2022-11-02 $90.10 $91.05 $89.27 $89.32 $88.81 13,962,295
2022-11-01 $90.57 $90.62 $89.66 $90.16 $89.65 12,149,803
2022-10-31 $90.88 $91.00 $90.01 $90.05 $89.08 12,130,140
2022-10-28 $91.20 $91.61 $90.91 $91.44 $90.46 34,620,315
2022-10-27 $90.32 $90.96 $89.97 $90.75 $89.78 15,063,601
2022-10-26 $89.58 $90.38 $89.48 $90.02 $90.02 9,912,966
2022-10-25 $89.23 $89.82 $89.17 $89.80 $89.80 9,536,780
2022-10-24 $88.95 $89.17 $88.48 $89.01 $89.01 7,349,134
2022-10-21 $87.92 $89.04 $87.79 $88.77 $88.77 10,444,093
2022-10-20 $88.83 $89.28 $87.99 $88.11 $88.11 8,320,295
2022-10-19 $88.97 $89.14 $88.34 $88.65 $88.65 5,099,834
2022-10-18 $89.73 $89.98 $89.08 $89.44 $89.44 9,850,600
2022-10-17 $88.58 $89.08 $88.53 $88.81 $88.81 7,332,154
2022-10-14 $88.54 $88.80 $87.55 $87.74 $87.74 7,471,868
2022-10-13 $86.58 $88.25 $86.28 $88.06 $88.06 7,327,195
2022-10-12 $87.89 $88.17 $87.69 $87.89 $87.89 5,861,778
2022-10-11 $87.58 $88.38 $87.46 $87.72 $87.72 10,130,769
2022-10-10 $88.48 $88.57 $87.02 $87.45 $87.45 4,814,565
2022-10-07 $89.21 $89.33 $88.56 $88.57 $88.57 6,324,963
2022-10-06 $89.85 $90.14 $89.50 $89.57 $89.57 6,514,252
2022-10-05 $89.35 $90.08 $89.10 $89.86 $89.86 5,714,373
2022-10-04 $89.33 $90.20 $89.28 $90.17 $90.17 7,552,290
2022-10-03 $88.01 $88.50 $87.76 $88.27 $88.27 11,519,528
2022-09-30 $88.33 $88.84 $87.70 $87.85 $87.38 6,294,487
2022-09-29 $88.52 $88.54 $87.73 $88.25 $87.78 8,850,323
2022-09-28 $88.06 $89.17 $87.87 $88.96 $88.48 13,058,834
2022-09-27 $88.55 $88.55 $87.42 $87.57 $87.10 12,999,071
2022-09-26 $88.56 $88.89 $87.70 $87.78 $87.31 14,314,512
2022-09-23 $89.29 $89.55 $88.51 $88.81 $88.33 15,390,606
2022-09-22 $90.33 $90.38 $89.64 $89.95 $89.47 12,603,139
2022-09-21 $90.80 $91.49 $90.15 $90.58 $90.10 14,874,136
2022-09-20 $91.16 $91.19 $90.71 $90.77 $90.28 10,086,703
2022-09-19 $90.85 $91.70 $90.85 $91.70 $91.21 5,813,473
2022-09-16 $90.71 $91.33 $90.31 $91.31 $90.82 13,202,561
2022-09-15 $91.39 $91.64 $91.04 $91.08 $90.59 10,324,239
2022-09-14 $91.71 $92.32 $91.53 $91.62 $91.13 9,729,578
2022-09-13 $92.34 $92.61 $91.51 $91.55 $91.06 17,879,377
2022-09-12 $93.72 $93.91 $93.32 $93.66 $93.16 8,471,931
2022-09-09 $93.53 $93.80 $93.15 $93.35 $93.35 8,089,975
2022-09-08 $92.20 $93.00 $92.08 $92.95 $92.95 8,412,129
2022-09-07 $91.37 $92.60 $91.37 $92.57 $92.57 8,752,399
2022-09-06 $91.49 $91.66 $90.99 $91.38 $91.38 8,725,951
2022-09-02 $92.15 $92.49 $91.45 $91.59 $91.59 10,452,465
2022-09-01 $91.12 $91.67 $90.67 $91.56 $91.56 9,077,340
2022-08-31 $92.48 $92.64 $91.85 $91.89 $91.39 14,061,879
2022-08-30 $93.33 $93.38 $92.14 $92.47 $91.97 20,925,455
2022-08-29 $93.02 $93.56 $92.89 $93.20 $92.69 5,674,264
2022-08-26 $95.17 $95.20 $93.53 $93.59 $93.08 11,057,049
2022-08-25 $94.59 $95.20 $94.42 $95.10 $94.58 3,486,384
2022-08-24 $94.28 $94.45 $94.06 $94.31 $93.80 4,565,739
2022-08-23 $93.99 $94.37 $93.72 $94.17 $93.66 12,031,245
2022-08-22 $94.35 $94.46 $93.95 $93.97 $93.46 17,870,466
2022-08-19 $95.45 $95.58 $94.88 $95.08 $94.56 15,148,672
2022-08-18 $96.16 $96.29 $96.05 $96.09 $95.57 5,643,881
2022-08-17 $96.33 $96.51 $95.99 $96.00 $95.48 10,226,056
2022-08-16 $97.33 $97.33 $96.74 $97.01 $96.48 8,680,358
2022-08-15 $97.50 $97.69 $97.19 $97.38 $96.85 9,327,881
2022-08-12 $96.80 $97.61 $96.74 $97.57 $97.04 5,951,520
2022-08-11 $97.82 $98.00 $96.56 $96.68 $96.16 11,064,026
2022-08-10 $96.85 $97.26 $96.79 $97.16 $96.63 10,737,962
2022-08-09 $96.27 $96.31 $95.71 $95.72 $95.20 16,617,996
2022-08-08 $96.68 $97.11 $96.38 $96.46 $95.94 6,529,312
2022-08-05 $95.79 $96.41 $95.51 $96.33 $95.81 8,233,735
2022-08-04 $96.67 $96.75 $96.41 $96.73 $96.20 5,905,372
2022-08-03 $95.93 $96.56 $95.72 $96.48 $95.96 6,586,846
2022-08-02 $95.91 $96.06 $95.60 $95.64 $95.12 12,805,797
2022-08-01 $95.88 $96.26 $95.59 $96.12 $95.60 10,369,759
2022-07-29 $96.05 $96.67 $95.85 $96.38 $95.42 8,651,932
2022-07-28 $95.54 $96.18 $95.19 $96.13 $95.17 7,280,483
2022-07-27 $94.58 $95.46 $94.52 $95.07 $94.12 8,667,074
2022-07-26 $94.60 $94.62 $94.03 $94.10 $93.16 5,356,063
2022-07-25 $94.99 $94.99 $94.48 $94.75 $93.81 5,671,434
2022-07-22 $95.13 $95.60 $94.47 $94.80 $93.86 8,860,075
2022-07-21 $93.74 $95.00 $93.57 $94.93 $93.99 15,140,691
2022-07-20 $93.48 $94.48 $93.48 $93.73 $92.80 26,661,888
2022-07-19 $92.49 $93.55 $92.42 $93.26 $92.33 8,497,898
2022-07-18 $93.20 $93.20 $91.94 $92.01 $91.10 7,381,429
2022-07-15 $92.03 $92.95 $91.99 $92.92 $92.00 14,000,727
2022-07-14 $91.27 $91.79 $90.60 $91.66 $90.75 9,635,680
2022-07-13 $91.24 $92.23 $91.02 $91.92 $91.01 11,074,772
2022-07-12 $91.76 $92.22 $91.75 $92.10 $91.18 7,727,945
2022-07-11 $92.04 $92.24 $91.71 $91.76 $90.85 4,381,017
2022-07-08 $91.84 $92.33 $91.51 $92.27 $91.35 8,678,000
2022-07-07 $90.99 $92.15 $90.99 $92.08 $91.16 10,689,743
2022-07-06 $90.76 $91.03 $90.46 $90.61 $89.71 6,305,865
2022-07-05 $90.46 $91.02 $89.89 $90.96 $90.06 8,494,836
2022-07-01 $90.35 $91.40 $90.35 $91.04 $90.13 10,458,523
2022-06-30 $90.45 $90.97 $90.10 $90.71 $89.36 9,559,106
2022-06-29 $90.86 $90.97 $90.54 $90.82 $89.47 6,619,715
2022-06-28 $92.08 $92.34 $90.95 $90.98 $89.63 10,458,295
2022-06-27 $92.65 $92.76 $92.19 $92.21 $90.84 5,785,275
2022-06-24 $92.23 $93.04 $92.06 $92.65 $91.27 12,138,568
2022-06-23 $91.45 $92.07 $91.45 $92.03 $90.66 8,769,971
2022-06-22 $91.23 $91.67 $91.11 $91.38 $90.02 11,052,278
2022-06-21 $92.20 $92.30 $91.27 $91.33 $89.97 8,678,898
2022-06-17 $91.34 $92.07 $91.13 $91.64 $90.28 17,038,020
2022-06-16 $91.41 $91.57 $90.44 $91.12 $89.77 14,404,741
2022-06-15 $92.03 $93.18 $91.50 $92.66 $91.28 18,762,087
2022-06-14 $90.75 $91.83 $90.28 $91.04 $89.69 21,578,021
2022-06-13 $91.66 $91.91 $89.81 $90.32 $88.98 44,091,283
2022-06-10 $94.50 $94.50 $93.10 $93.53 $92.14 20,385,883
2022-06-09 $95.71 $95.97 $95.11 $95.22 $93.81 16,374,709
2022-06-08 $96.75 $96.75 $95.97 $96.01 $94.59 8,920,951
2022-06-07 $96.33 $96.94 $96.31 $96.87 $95.43 9,491,643
2022-06-06 $97.29 $97.63 $96.60 $96.74 $95.30 8,228,806
2022-06-03 $97.66 $97.72 $97.30 $97.37 $95.92 9,144,615
2022-06-02 $97.68 $98.16 $97.58 $98.13 $96.67 7,592,738
2022-06-01 $98.15 $98.39 $97.61 $97.84 $96.39 22,041,708
2022-05-31 $98.85 $98.93 $98.28 $98.62 $96.73 23,030,574
2022-05-27 $98.91 $99.34 $98.55 $99.28 $97.38 12,372,124
2022-05-26 $97.20 $98.46 $97.18 $98.36 $96.48 16,255,147
2022-05-25 $95.41 $97.03 $95.41 $96.89 $95.04 10,665,941
2022-05-24 $94.77 $95.56 $94.75 $95.44 $93.62 8,466,381
2022-05-23 $94.77 $95.05 $94.75 $94.98 $93.16 6,653,909
2022-05-20 $94.93 $95.08 $94.34 $94.70 $92.89 7,050,355
2022-05-19 $94.08 $94.90 $93.96 $94.79 $92.98 12,800,034
2022-05-18 $94.52 $94.53 $94.03 $94.13 $92.33 9,650,841
2022-05-17 $95.35 $95.35 $94.72 $94.92 $93.11 9,076,045
2022-05-16 $95.24 $95.39 $94.91 $95.00 $93.18 8,971,183
2022-05-13 $95.28 $95.49 $94.75 $95.19 $93.37 17,568,857
2022-05-12 $95.04 $95.42 $94.67 $95.07 $93.25 11,507,615
2022-05-11 $95.49 $96.11 $95.21 $95.22 $93.40 13,161,492
2022-05-10 $95.90 $96.16 $95.33 $95.71 $93.88 12,964,111
2022-05-09 $95.71 $96.00 $95.20 $95.30 $93.48 10,210,347
2022-05-06 $96.44 $96.81 $96.10 $96.37 $94.53 12,580,045
2022-05-05 $98.19 $98.19 $96.59 $96.90 $95.05 16,556,391
2022-05-04 $97.71 $98.91 $97.02 $98.68 $96.79 16,499,055
2022-05-03 $97.25 $97.86 $97.25 $97.67 $95.80 14,394,194
2022-05-02 $97.19 $97.30 $96.69 $97.13 $95.27 10,239,057
2022-04-29 $98.19 $98.58 $97.54 $97.61 $95.34 12,708,402
2022-04-28 $98.46 $99.07 $98.24 $98.89 $96.59 12,791,954
2022-04-27 $98.92 $99.13 $98.30 $98.41 $96.12 9,338,283
2022-04-26 $99.51 $99.51 $98.83 $98.87 $96.57 9,323,458
2022-04-25 $98.74 $99.57 $98.70 $99.44 $97.13 12,807,180
2022-04-22 $99.30 $99.30 $98.65 $98.79 $96.49 10,794,907
2022-04-21 $100.26 $100.28 $99.30 $99.35 $97.04 8,669,483
2022-04-20 $99.76 $100.16 $99.76 $99.98 $97.65 9,978,751
2022-04-19 $99.55 $99.87 $99.42 $99.73 $97.41 8,262,608
2022-04-18 $99.77 $100.05 $99.63 $99.80 $97.48 7,303,251
2022-04-14 $100.67 $100.73 $99.65 $99.92 $97.59 7,907,328
2022-04-13 $100.26 $100.64 $100.06 $100.58 $98.24 12,809,130
2022-04-12 $99.90 $100.39 $99.73 $99.98 $97.65 8,916,125
2022-04-11 $99.73 $99.75 $99.14 $99.27 $96.96 14,375,109
2022-04-08 $100.38 $100.60 $99.96 $99.98 $97.65 9,018,342
2022-04-07 $100.79 $101.01 $100.56 $100.57 $98.23 11,140,917
2022-04-06 $100.96 $101.45 $100.61 $100.79 $98.44 14,822,883
2022-04-05 $102.67 $102.78 $101.59 $101.61 $99.24 11,309,451
2022-04-04 $102.17 $102.87 $102.17 $102.87 $100.48 9,167,854
2022-04-01 $102.02 $102.22 $101.73 $102.15 $99.77 7,758,558
2022-03-31 $102.94 $103.04 $102.48 $102.50 $99.73 11,979,747
2022-03-30 $102.84 $103.06 $102.62 $102.89 $100.11 11,883,489
2022-03-29 $102.29 $103.19 $102.29 $103.11 $100.32 13,614,769
2022-03-28 $101.19 $101.91 $101.19 $101.87 $99.11 9,054,106
2022-03-25 $102.02 $102.05 $101.22 $101.33 $98.59 9,260,910
2022-03-24 $101.82 $102.03 $101.49 $101.93 $99.17 7,522,966
2022-03-23 $102.00 $102.10 $101.64 $101.71 $98.96 8,181,044
2022-03-22 $101.65 $102.20 $101.53 $102.16 $99.39 8,804,646
2022-03-21 $102.62 $102.68 $101.40 $101.68 $98.93 11,972,987
2022-03-18 $102.32 $102.74 $102.00 $102.70 $99.92 9,498,866
2022-03-17 $101.60 $102.37 $101.60 $102.33 $99.56 11,579,876
2022-03-16 $100.75 $101.70 $100.24 $101.67 $98.92 20,807,903
2022-03-15 $99.68 $100.53 $99.67 $100.23 $97.52 15,686,139
2022-03-14 $101.02 $101.02 $99.43 $99.60 $96.90 10,265,744
2022-03-11 $101.80 $101.80 $100.69 $100.75 $98.02 7,002,918
2022-03-10 $101.83 $101.90 $101.40 $101.55 $98.80 9,127,934
2022-03-09 $102.11 $102.49 $101.93 $102.33 $99.56 13,958,063
2022-03-08 $101.93 $102.23 $101.53 $101.56 $98.81 12,544,362
2022-03-07 $102.66 $102.66 $101.84 $101.86 $99.10 10,395,422
2022-03-04 $103.24 $103.36 $102.78 $102.83 $100.05 12,683,850
2022-03-03 $103.93 $104.01 $103.51 $103.55 $100.75 8,693,346
2022-03-02 $103.38 $103.86 $103.29 $103.81 $101.00 9,952,802
2022-03-01 $103.87 $104.11 $103.33 $103.48 $100.68 17,125,551
2022-02-28 $103.70 $104.60 $103.70 $104.30 $101.09 14,734,072
2022-02-25 $103.80 $104.30 $103.80 $104.23 $101.02 13,661,658
2022-02-24 $101.99 $103.72 $101.99 $103.65 $100.46 15,240,893
2022-02-23 $103.31 $103.39 $102.99 $103.00 $99.83 8,755,023
2022-02-22 $103.23 $103.55 $102.98 $103.17 $99.99 7,097,106
2022-02-18 $103.20 $103.50 $103.06 $103.38 $100.19 9,222,967
2022-02-17 $103.44 $103.50 $103.15 $103.24 $100.06 5,987,149
2022-02-16 $103.06 $103.74 $102.99 $103.68 $100.49 9,049,161
2022-02-15 $103.19 $103.31 $103.02 $103.11 $99.93 7,187,722
2022-02-14 $103.08 $103.30 $102.61 $103.01 $99.84 13,359,153
2022-02-11 $103.86 $103.92 $102.90 $103.13 $99.95 15,919,670
2022-02-10 $104.29 $104.64 $103.55 $103.57 $100.38 13,512,983
2022-02-09 $104.84 $105.03 $104.79 $104.88 $101.65 15,539,555
2022-02-08 $104.55 $104.68 $104.34 $104.37 $101.15 6,454,816
2022-02-07 $104.40 $104.69 $104.19 $104.48 $101.26 8,775,778
2022-02-04 $104.73 $104.75 $104.02 $104.57 $101.35 9,905,601
2022-02-03 $105.55 $105.55 $105.02 $105.03 $101.79 11,222,340
2022-02-02 $105.98 $106.03 $105.62 $105.85 $102.59 7,908,198
2022-02-01 $105.66 $105.80 $105.26 $105.75 $102.49 14,135,140
2022-01-31 $105.40 $105.82 $105.00 $105.57 $101.94 28,789,003
2022-01-28 $105.12 $105.62 $104.73 $105.58 $101.95 13,884,350
2022-01-27 $106.00 $106.20 $105.11 $105.34 $101.72 12,932,009
2022-01-26 $106.65 $106.88 $105.69 $105.83 $102.19 14,077,459
2022-01-25 $106.13 $106.44 $105.98 $106.19 $102.54 8,351,385
2022-01-24 $106.22 $106.56 $105.74 $106.48 $102.82 15,837,564
2022-01-21 $106.62 $106.79 $106.49 $106.59 $102.93 14,969,853
2022-01-20 $107.07 $107.33 $106.60 $106.62 $102.96 9,745,094
2022-01-19 $107.05 $107.29 $106.82 $106.86 $103.19 11,338,386
2022-01-18 $107.21 $107.21 $106.87 $106.96 $103.28 7,319,038
2022-01-14 $107.49 $107.69 $107.39 $107.51 $103.82 8,640,496
2022-01-13 $107.95 $107.98 $107.56 $107.61 $103.91 8,329,201
2022-01-12 $107.97 $108.02 $107.80 $107.92 $104.21 10,434,857
2022-01-11 $107.30 $107.78 $107.01 $107.75 $104.05 15,968,629
2022-01-10 $107.04 $107.24 $106.54 $107.21 $103.53 15,211,578
2022-01-07 $107.44 $107.45 $107.14 $107.20 $103.52 8,771,548
2022-01-06 $107.47 $107.74 $107.40 $107.49 $103.80 11,788,411
2022-01-05 $108.31 $108.34 $107.47 $107.47 $103.78 8,700,787
2022-01-04 $108.61 $108.61 $108.19 $108.30 $104.58 9,362,931
2022-01-03 $108.50 $108.53 $108.27 $108.50 $104.77 10,540,552
2021-12-31 $108.58 $108.69 $108.53 $108.57 $104.84 4,215,209
2021-12-30 $108.69 $108.69 $108.53 $108.53 $104.80 3,299,233
2021-12-29 $108.75 $108.79 $108.59 $108.59 $104.86 5,084,855
2021-12-28 $108.85 $108.85 $108.63 $108.80 $105.06 6,510,379
2021-12-27 $108.77 $108.93 $108.75 $108.84 $105.10 5,850,470
2021-12-23 $108.52 $108.82 $108.50 $108.78 $105.04 9,031,145
2021-12-22 $108.17 $108.48 $108.14 $108.46 $104.73 7,070,664
2021-12-21 $107.77 $108.16 $107.73 $108.14 $104.42 7,378,551
2021-12-20 $107.47 $107.67 $107.33 $107.61 $103.91 7,309,040
2021-12-17 $107.76 $107.86 $107.48 $107.73 $104.03 10,927,492
2021-12-16 $108.32 $108.41 $108.14 $108.17 $104.08 9,734,993
2021-12-15 $107.94 $108.33 $107.71 $108.29 $104.19 10,966,002
2021-12-14 $107.98 $108.03 $107.71 $107.92 $103.84 7,267,669
2021-12-13 $108.11 $108.19 $107.99 $108.09 $104.00 7,753,739
2021-12-10 $108.06 $108.12 $107.95 $108.07 $103.98 8,459,693
2021-12-09 $108.26 $108.28 $107.81 $107.83 $103.75 18,678,319
2021-12-08 $108.29 $108.36 $108.14 $108.36 $104.26 10,377,261
2021-12-07 $108.12 $108.59 $108.07 $108.34 $104.24 14,624,888
2021-12-06 $107.37 $107.87 $107.29 $107.68 $103.61 11,047,520
2021-12-03 $107.34 $107.40 $107.07 $107.28 $103.22 17,457,199
2021-12-02 $106.60 $107.36 $106.58 $107.29 $103.23 11,804,234
2021-12-01 $106.83 $107.20 $106.48 $106.55 $102.52 14,147,272
2021-11-30 $107.20 $107.35 $106.71 $106.83 $102.42 11,281,241
2021-11-29 $107.09 $107.46 $107.01 $107.31 $102.88 8,707,481
2021-11-26 $106.87 $106.87 $106.48 $106.66 $102.26 8,719,663
2021-11-24 $107.36 $107.53 $107.09 $107.48 $103.04 8,090,047
2021-11-23 $107.65 $107.81 $107.42 $107.53 $103.09 13,988,648
2021-11-22 $108.15 $108.19 $107.65 $107.68 $103.24 8,052,972
2021-11-19 $108.13 $108.28 $108.07 $108.08 $103.62 9,810,632
2021-11-18 $108.37 $108.41 $108.14 $108.16 $103.70 8,327,967
2021-11-17 $108.46 $108.48 $108.26 $108.28 $103.81 7,944,510
2021-11-16 $108.39 $108.52 $108.37 $108.44 $103.97 6,083,086
2021-11-15 $108.63 $108.63 $108.37 $108.41 $103.94 6,175,888
2021-11-12 $108.61 $108.73 $108.48 $108.54 $104.06 7,280,748
2021-11-11 $108.78 $108.78 $108.52 $108.54 $104.06 2,991,956
2021-11-10 $109.14 $109.14 $108.68 $108.71 $104.22 11,438,009
2021-11-09 $109.28 $109.29 $109.08 $109.27 $104.76 14,509,900
2021-11-08 $109.42 $109.46 $109.13 $109.19 $104.68 7,789,550
2021-11-05 $109.01 $109.30 $108.98 $109.30 $104.79 11,251,218
2021-11-04 $108.66 $108.83 $108.64 $108.81 $104.32 14,149,009
2021-11-03 $108.33 $108.56 $108.22 $108.55 $104.07 7,223,279
2021-11-02 $108.11 $108.40 $108.10 $108.29 $103.82 5,738,649
2021-11-01 $108.37 $108.37 $108.08 $108.11 $103.65 8,842,774
2021-10-29 $108.71 $108.73 $108.58 $108.62 $103.77 7,184,070
2021-10-28 $108.73 $108.83 $108.67 $108.82 $103.96 6,195,813
2021-10-27 $108.79 $108.79 $108.55 $108.56 $103.72 6,022,983
2021-10-26 $108.84 $108.86 $108.66 $108.68 $103.83 9,092,598
2021-10-25 $108.58 $108.73 $108.40 $108.65 $103.80 6,374,419
2021-10-22 $108.67 $108.71 $108.42 $108.48 $103.64 7,189,900
2021-10-21 $108.99 $109.02 $108.65 $108.72 $103.87 8,430,277
2021-10-20 $108.97 $109.02 $108.89 $109.01 $104.15 7,012,134
2021-10-19 $108.91 $108.94 $108.84 $108.93 $104.07 8,195,988
2021-10-18 $108.70 $108.86 $108.66 $108.85 $103.99 5,206,667
2021-10-15 $109.19 $109.19 $108.89 $108.90 $104.04 10,427,430
2021-10-14 $108.78 $109.13 $108.72 $109.12 $104.25 8,974,674
2021-10-13 $108.27 $108.53 $108.16 $108.52 $103.68 5,949,439
2021-10-12 $108.17 $108.39 $108.16 $108.27 $103.44 9,129,146
2021-10-11 $108.41 $108.46 $108.06 $108.07 $103.25 4,081,571
2021-10-08 $108.67 $108.71 $108.41 $108.45 $103.61 9,319,308
2021-10-07 $108.82 $109.00 $108.60 $108.64 $103.79 12,147,611
2021-10-06 $108.49 $108.72 $108.39 $108.68 $103.83 11,832,178
2021-10-05 $108.94 $108.98 $108.73 $108.74 $103.89 6,569,637
2021-10-04 $109.19 $109.19 $108.81 $108.83 $103.97 12,880,766
2021-10-01 $109.12 $109.27 $108.87 $109.20 $104.33 9,599,933
2021-09-30 $109.52 $109.57 $109.23 $109.36 $104.11 18,154,319
2021-09-29 $109.33 $109.60 $109.33 $109.49 $104.23 8,061,693
2021-09-28 $109.52 $109.57 $109.25 $109.27 $104.03 11,433,871
2021-09-27 $109.66 $109.82 $109.60 $109.75 $104.48 3,913,800
2021-09-24 $109.92 $109.96 $109.76 $109.84 $104.57 6,542,306
2021-09-23 $110.01 $110.14 $109.89 $109.96 $104.68 8,198,262
2021-09-22 $109.93 $110.06 $109.79 $109.94 $104.66 8,115,869
2021-09-21 $109.81 $109.81 $109.54 $109.76 $104.49 6,573,157
2021-09-20 $109.46 $109.68 $109.37 $109.58 $104.32 11,954,074
2021-09-17 $110.04 $110.05 $109.92 $109.95 $104.67 5,237,018
2021-09-16 $110.10 $110.12 $109.92 $110.07 $104.79 5,757,091
2021-09-15 $109.96 $110.11 $109.92 $110.11 $104.82 5,787,442
2021-09-14 $110.00 $110.08 $109.82 $109.85 $104.58 7,594,531
2021-09-13 $109.84 $109.98 $109.78 $109.97 $104.69 7,504,055
2021-09-10 $109.96 $110.00 $109.70 $109.71 $104.44 6,265,337
2021-09-09 $109.78 $109.87 $109.71 $109.82 $104.55 5,647,915
2021-09-08 $109.63 $109.77 $109.54 $109.74 $104.47 4,216,782
2021-09-07 $109.89 $109.89 $109.61 $109.62 $104.36 6,156,798
2021-09-03 $109.90 $109.94 $109.78 $109.91 $104.63 4,017,150
2021-09-02 $109.90 $109.95 $109.82 $109.88 $104.61 5,707,082
2021-09-01 $109.69 $109.85 $109.68 $109.74 $104.47 9,412,316
2021-08-31 $109.97 $110.04 $109.89 $110.00 $104.36 5,507,303
2021-08-30 $109.88 $110.05 $109.86 $109.98 $104.34 3,907,496
2021-08-27 $109.57 $109.88 $109.56 $109.86 $104.23 5,584,474
2021-08-26 $109.52 $109.60 $109.36 $109.50 $103.89 5,836,095
2021-08-25 $109.55 $109.64 $109.48 $109.60 $103.98 5,527,255
2021-08-24 $109.40 $109.51 $109.33 $109.48 $103.87 6,120,575
2021-08-23 $109.10 $109.38 $109.10 $109.31 $103.71 7,467,152
2021-08-20 $108.80 $109.05 $108.74 $108.96 $103.38 5,782,547
2021-08-19 $108.60 $108.89 $108.60 $108.77 $103.20 8,737,158
2021-08-18 $108.99 $109.10 $108.79 $108.81 $103.23 4,339,213
2021-08-17 $109.11 $109.11 $108.82 $108.98 $103.40 9,996,551
2021-08-16 $109.20 $109.20 $109.06 $109.19 $103.59 5,445,707
2021-08-13 $109.05 $109.16 $109.00 $109.16 $103.57 6,159,748
2021-08-12 $108.89 $109.00 $108.78 $108.97 $103.39 8,523,383
2021-08-11 $108.73 $108.88 $108.68 $108.83 $103.25 5,124,450
2021-08-10 $108.83 $108.89 $108.64 $108.65 $103.08 9,331,322
2021-08-09 $109.05 $109.09 $108.82 $108.84 $103.26 5,426,974
2021-08-06 $109.18 $109.27 $109.08 $109.09 $103.50 4,948,118
2021-08-05 $109.00 $109.22 $109.00 $109.18 $103.59 3,606,959
2021-08-04 $109.14 $109.16 $108.98 $109.00 $103.41 5,383,518
2021-08-03 $109.15 $109.26 $109.04 $109.20 $103.60 6,595,735
2021-08-02 $109.45 $109.54 $109.13 $109.17 $103.58 6,972,601
2021-07-30 $109.87 $109.90 $109.75 $109.77 $103.79 5,787,228
2021-07-29 $109.72 $109.94 $109.72 $109.90 $103.92 6,011,594
2021-07-28 $109.70 $109.76 $109.52 $109.70 $103.73 5,521,063
2021-07-27 $109.62 $109.68 $109.43 $109.63 $103.66 10,400,910
2021-07-26 $109.89 $109.91 $109.70 $109.73 $103.76 5,664,136
2021-07-23 $109.82 $109.92 $109.74 $109.88 $103.90 5,873,871
2021-07-22 $109.66 $109.80 $109.53 $109.67 $103.70 8,663,565
2021-07-21 $109.44 $109.65 $109.38 $109.64 $103.67 6,979,899
2021-07-20 $108.87 $109.34 $108.77 $109.29 $103.34 10,189,542
2021-07-19 $109.37 $109.37 $108.65 $108.82 $102.89 15,525,769
2021-07-16 $109.74 $109.75 $109.53 $109.57 $103.60 7,403,194
2021-07-15 $109.70 $109.75 $109.63 $109.75 $103.77 6,088,462
2021-07-14 $109.70 $109.83 $109.66 $109.77 $103.79 6,332,997
2021-07-13 $109.86 $109.91 $109.62 $109.65 $103.68 13,664,579
2021-07-12 $110.00 $110.00 $109.86 $109.94 $103.95 5,046,339
2021-07-09 $109.93 $110.00 $109.80 $109.95 $103.96 5,251,179
2021-07-08 $109.72 $109.90 $109.67 $109.78 $103.80 9,695,000
2021-07-07 $110.06 $110.10 $109.86 $110.00 $104.01 4,203,678
2021-07-06 $110.06 $110.06 $109.87 $109.98 $103.99 5,273,626
2021-07-02 $109.84 $109.99 $109.80 $109.96 $103.97 3,083,918
2021-07-01 $109.63 $109.80 $109.63 $109.77 $103.79 8,692,044
2021-06-30 $109.92 $110.02 $109.90 $109.96 $103.60 5,978,396
2021-06-29 $109.89 $110.00 $109.88 $109.98 $103.62 4,575,749
2021-06-28 $109.93 $109.93 $109.79 $109.85 $103.50 5,669,472
2021-06-25 $109.82 $109.87 $109.75 $109.85 $103.50 3,976,277
2021-06-24 $109.67 $109.75 $109.60 $109.74 $103.40 3,570,402
2021-06-23 $109.55 $109.67 $109.47 $109.50 $103.17 5,810,660
2021-06-22 $109.40 $109.68 $109.35 $109.50 $103.17 4,914,196
2021-06-21 $109.30 $109.47 $109.30 $109.47 $103.14 6,040,329
2021-06-18 $109.16 $109.33 $109.11 $109.26 $102.94 5,740,263
2021-06-17 $109.30 $109.41 $109.24 $109.36 $103.04 7,586,127
2021-06-16 $109.42 $109.47 $109.10 $109.29 $102.97 8,599,576
2021-06-15 $109.39 $109.48 $109.28 $109.43 $103.10 5,175,520
2021-06-14 $109.45 $109.46 $109.35 $109.41 $103.09 7,864,992
2021-06-11 $109.55 $109.57 $109.40 $109.49 $103.16 4,047,298
2021-06-10 $109.31 $109.53 $109.30 $109.44 $103.11 5,207,725
2021-06-09 $109.24 $109.33 $109.24 $109.26 $102.94 9,058,893
2021-06-08 $109.19 $109.21 $109.09 $109.15 $102.84 5,411,760
2021-06-07 $109.04 $109.11 $108.99 $109.07 $102.77 4,813,715
2021-06-04 $108.97 $109.05 $108.89 $108.99 $102.69 7,111,088
2021-06-03 $108.70 $108.94 $108.63 $108.78 $102.49 8,329,775
2021-06-02 $108.93 $109.00 $108.85 $108.93 $102.63 7,200,026
2021-06-01 $108.65 $108.84 $108.63 $108.81 $102.52 6,672,963
2021-05-28 $109.03 $109.09 $108.88 $108.91 $102.25 6,056,792
2021-05-27 $109.05 $109.12 $108.88 $108.91 $102.25 5,854,487
2021-05-26 $108.90 $108.97 $108.83 $108.96 $102.30 6,641,747
2021-05-25 $108.96 $109.00 $108.82 $108.90 $102.24 5,218,043
2021-05-24 $108.82 $109.07 $108.76 $108.94 $102.28 10,667,243
2021-05-21 $108.77 $108.83 $108.55 $108.75 $102.10 9,296,143
2021-05-20 $108.30 $108.82 $108.29 $108.58 $101.94 10,542,859
2021-05-19 $108.22 $108.44 $108.11 $108.15 $101.54 13,019,825
2021-05-18 $108.73 $108.74 $108.44 $108.46 $101.83 5,655,285
2021-05-17 $108.88 $108.89 $108.63 $108.70 $102.06 7,051,125
2021-05-14 $108.66 $108.88 $108.65 $108.82 $102.17 9,862,606
2021-05-13 $108.27 $108.66 $108.27 $108.49 $101.86 8,115,582
2021-05-12 $108.54 $108.61 $108.21 $108.21 $101.60 10,036,913
2021-05-11 $108.52 $108.78 $108.44 $108.73 $102.08 16,118,181
2021-05-10 $109.05 $109.10 $108.83 $108.85 $102.20 8,459,353
2021-05-07 $109.08 $109.17 $108.94 $109.02 $102.36 6,616,999
2021-05-06 $109.04 $109.10 $108.85 $108.90 $102.24 11,343,436
2021-05-05 $108.89 $109.07 $108.86 $109.00 $102.34 12,498,797
2021-05-04 $108.80 $108.82 $108.59 $108.78 $102.13 12,874,558
2021-05-03 $108.87 $109.02 $108.81 $108.81 $102.16 6,534,997
2021-04-30 $109.15 $109.31 $109.12 $109.21 $102.18 9,387,323
2021-04-29 $109.34 $109.35 $109.12 $109.26 $102.22 7,751,832
2021-04-28 $109.00 $109.24 $108.87 $109.15 $102.12 6,131,734
2021-04-27 $109.07 $109.09 $108.95 $108.97 $101.95 5,050,232
2021-04-26 $109.14 $109.24 $109.00 $109.01 $101.99 4,246,034
2021-04-23 $108.91 $109.17 $108.84 $109.12 $102.09 7,330,186
2021-04-22 $108.98 $109.03 $108.77 $108.84 $101.83 5,584,910
2021-04-21 $108.61 $108.97 $108.61 $108.95 $101.93 6,614,527
2021-04-20 $108.75 $108.84 $108.60 $108.70 $101.70 7,688,417
2021-04-19 $108.90 $109.01 $108.83 $108.90 $101.89 7,778,461
2021-04-16 $109.30 $109.31 $109.00 $109.00 $101.98 7,554,338
2021-04-15 $108.98 $109.26 $108.94 $109.22 $102.19 8,233,728
2021-04-14 $108.80 $108.99 $108.74 $108.77 $101.76 7,703,202
2021-04-13 $108.71 $108.89 $108.52 $108.84 $101.83 10,946,771
2021-04-12 $108.72 $108.83 $108.65 $108.80 $101.79 10,084,596
2021-04-09 $108.88 $108.89 $108.79 $108.89 $101.88 7,191,740
2021-04-08 $109.05 $109.08 $108.92 $108.98 $101.96 5,706,145
2021-04-07 $108.97 $109.02 $108.83 $108.94 $101.92 8,864,210
2021-04-06 $108.76 $108.99 $108.70 $108.93 $101.91 6,318,247
2021-04-05 $108.74 $108.82 $108.64 $108.74 $101.74 8,040,585
2021-04-01 $108.53 $108.68 $108.35 $108.64 $101.64 13,133,899
2021-03-31 $108.45 $108.85 $108.45 $108.80 $101.43 15,265,829
2021-03-30 $108.49 $108.49 $108.33 $108.38 $101.04 9,713,929
2021-03-29 $108.39 $108.64 $108.27 $108.61 $101.26 9,352,572
2021-03-26 $108.27 $108.52 $108.05 $108.51 $101.16 9,074,820
2021-03-25 $108.05 $108.16 $107.82 $108.12 $100.80 10,111,595
2021-03-24 $107.99 $108.39 $107.99 $108.03 $100.71 16,456,219
2021-03-23 $107.81 $107.97 $107.69 $107.91 $100.60 13,258,979
2021-03-22 $107.64 $107.99 $107.59 $107.85 $100.55 11,891,570
2021-03-19 $107.14 $107.59 $106.93 $107.56 $100.28 16,455,651
2021-03-18 $107.50 $107.54 $106.98 $107.06 $99.81 15,044,813
2021-03-17 $107.55 $108.21 $107.45 $107.84 $100.54 10,129,284
2021-03-16 $108.00 $108.00 $107.66 $107.70 $100.41 10,720,283
2021-03-15 $107.94 $108.07 $107.81 $108.04 $100.72 8,103,979
2021-03-12 $108.09 $108.12 $107.88 $108.01 $100.70 8,876,417
2021-03-11 $108.22 $108.51 $108.16 $108.26 $100.93 11,710,965
2021-03-10 $107.68 $108.06 $107.63 $107.88 $100.57 14,615,823
2021-03-09 $107.69 $107.98 $107.51 $107.54 $100.26 14,423,561
2021-03-08 $108.10 $108.20 $107.39 $107.44 $100.16 16,254,174
2021-03-05 $108.04 $108.32 $107.58 $108.20 $100.87 16,023,495
2021-03-04 $108.41 $108.65 $107.55 $107.89 $100.58 13,598,466
2021-03-03 $108.52 $108.56 $108.24 $108.39 $101.05 9,474,941
2021-03-02 $108.83 $108.89 $108.58 $108.58 $101.23 7,838,138
2021-03-01 $108.29 $108.90 $108.13 $108.82 $101.45 19,092,377
2021-02-26 $108.53 $108.70 $108.09 $108.16 $100.46 13,060,536
2021-02-25 $109.12 $109.20 $108.23 $108.38 $100.67 12,752,726
2021-02-24 $109.08 $109.33 $109.00 $109.32 $101.54 6,869,778
2021-02-23 $108.86 $109.33 $108.67 $109.30 $101.52 16,211,369
2021-02-22 $109.15 $109.23 $108.93 $108.94 $101.19 9,669,958
2021-02-19 $109.42 $109.45 $109.25 $109.30 $101.52 6,327,697
2021-02-18 $109.22 $109.39 $109.14 $109.26 $101.49 11,322,044
2021-02-17 $109.32 $109.39 $109.19 $109.39 $101.61 8,060,191
2021-02-16 $109.59 $109.59 $109.36 $109.40 $101.62 6,681,939
2021-02-12 $109.36 $109.65 $109.36 $109.64 $101.84 4,604,011
2021-02-11 $109.44 $109.49 $109.34 $109.44 $101.65 5,096,809
2021-02-10 $109.43 $109.51 $109.23 $109.39 $101.61 7,169,739
2021-02-09 $109.44 $109.52 $109.32 $109.34 $101.56 4,640,189
2021-02-08 $109.39 $109.58 $109.33 $109.56 $101.77 4,238,967
2021-02-05 $109.38 $109.41 $109.23 $109.26 $101.49 5,095,895
2021-02-04 $109.01 $109.21 $109.01 $109.05 $101.29 5,753,789
2021-02-03 $108.95 $109.07 $108.83 $108.88 $101.13 8,274,885
2021-02-02 $108.70 $108.89 $108.69 $108.80 $101.06 6,719,712
2021-02-01 $108.36 $108.52 $108.05 $108.45 $100.73 13,123,576
2021-01-29 $108.78 $109.05 $108.36 $108.40 $100.31 20,177,641
2021-01-28 $108.77 $109.22 $108.75 $108.83 $100.71 12,641,618
2021-01-27 $108.68 $108.86 $108.32 $108.54 $100.44 16,428,070
2021-01-26 $108.93 $109.04 $108.86 $108.88 $100.76 10,554,656
2021-01-25 $108.95 $109.00 $108.60 $108.94 $100.81 6,281,839
2021-01-22 $108.97 $109.09 $108.82 $108.94 $100.81 4,581,311
2021-01-21 $109.25 $109.28 $109.08 $109.18 $101.04 7,381,427
2021-01-20 $109.32 $109.35 $109.06 $109.25 $101.10 5,208,655
2021-01-19 $108.92 $109.04 $108.74 $108.98 $100.85 6,386,092
2021-01-15 $108.76 $108.89 $108.61 $108.69 $100.58 9,546,831
2021-01-14 $108.94 $109.01 $108.81 $108.85 $100.73 5,495,151
2021-01-13 $108.58 $108.93 $108.56 $108.89 $100.77 5,196,182
2021-01-12 $108.42 $108.63 $108.28 $108.59 $100.49 8,522,386
2021-01-11 $108.61 $108.75 $108.41 $108.43 $100.34 9,011,811
2021-01-08 $109.01 $109.02 $108.69 $109.02 $100.89 7,804,646
2021-01-07 $108.76 $109.02 $108.71 $108.88 $100.76 7,584,902
2021-01-06 $108.65 $109.00 $108.50 $108.58 $100.48 11,081,211
2021-01-05 $108.54 $108.85 $108.54 $108.74 $100.63 6,113,625
2021-01-04 $109.01 $109.04 $108.36 $108.67 $100.56 7,586,136
2020-12-31 $108.82 $108.99 $108.78 $108.94 $100.81 3,313,673
2020-12-30 $108.74 $108.90 $108.70 $108.81 $100.69 3,100,161
2020-12-29 $108.83 $108.90 $108.56 $108.61 $100.51 6,689,798
2020-12-28 $108.74 $108.80 $108.53 $108.65 $100.55 4,086,186
2020-12-24 $108.40 $108.58 $108.39 $108.55 $100.45 1,894,521
2020-12-23 $107.95 $108.37 $107.95 $108.28 $100.20 3,587,932
2020-12-22 $107.78 $107.89 $107.71 $107.85 $99.81 5,455,798
2020-12-21 $107.76 $107.89 $107.48 $107.71 $99.68 6,600,152
2020-12-18 $108.09 $108.15 $107.93 $108.10 $100.04 6,775,956
2020-12-17 $108.36 $108.51 $108.17 $108.45 $99.96 6,239,322
2020-12-16 $108.39 $108.41 $107.98 $108.27 $99.80 6,539,292
2020-12-15 $108.13 $108.45 $108.06 $108.41 $99.92 4,271,111
2020-12-14 $108.21 $108.28 $107.94 $108.03 $99.57 5,917,588
2020-12-11 $108.11 $108.26 $107.86 $108.06 $99.60 6,745,164
2020-12-10 $107.88 $108.31 $107.82 $108.15 $99.68 5,397,868
2020-12-09 $108.34 $108.34 $107.83 $107.97 $99.52 5,633,998
2020-12-08 $108.24 $108.29 $108.11 $108.21 $99.74 4,793,194
2020-12-07 $108.25 $108.25 $108.07 $108.21 $99.74 5,378,576
2020-12-04 $108.00 $108.33 $107.93 $108.28 $99.80 4,919,204
2020-12-03 $107.87 $108.05 $107.80 $107.83 $99.39 5,220,214
2020-12-02 $107.52 $107.87 $107.37 $107.76 $99.33 7,165,578
2020-12-01 $107.45 $107.64 $107.36 $107.54 $99.12 8,287,542
2020-11-30 $107.63 $107.66 $107.33 $107.53 $98.71 6,321,607
2020-11-27 $107.67 $107.78 $107.62 $107.66 $98.83 1,800,379
2020-11-25 $107.59 $107.69 $107.44 $107.53 $98.71 3,306,724
2020-11-24 $107.66 $107.85 $107.44 $107.54 $98.72 10,596,727
2020-11-23 $107.37 $107.45 $107.13 $107.26 $98.47 5,344,043
2020-11-20 $107.13 $107.22 $107.03 $107.10 $98.32 5,293,452
2020-11-19 $106.86 $107.34 $106.73 $107.27 $98.48 5,714,785
2020-11-18 $107.25 $107.32 $106.87 $106.89 $98.13 6,503,343
2020-11-17 $106.89 $107.26 $106.78 $107.13 $98.35 7,351,598
2020-11-16 $106.96 $107.05 $106.76 $107.03 $98.26 6,668,395
2020-11-13 $106.15 $106.52 $106.14 $106.44 $97.71 4,070,087
2020-11-12 $106.61 $106.62 $106.05 $106.10 $97.40 7,497,160
2020-11-11 $107.04 $107.04 $106.59 $106.70 $97.95 4,708,236
2020-11-10 $106.77 $107.10 $106.68 $106.86 $98.10 14,513,569
2020-11-09 $108.05 $108.09 $106.86 $106.89 $98.13 14,707,583
2020-11-06 $106.46 $106.48 $105.95 $106.13 $97.43 6,473,719
2020-11-05 $106.53 $106.80 $106.26 $106.47 $97.74 13,862,148
2020-11-04 $105.48 $106.32 $105.42 $106.04 $97.35 14,977,350
2020-11-03 $104.41 $105.11 $104.41 $105.10 $96.48 12,345,829
2020-11-02 $104.15 $104.26 $103.86 $104.11 $95.57 8,760,495
2020-10-30 $103.98 $104.35 $103.76 $104.30 $95.34 7,660,696
2020-10-29 $103.72 $104.16 $103.56 $104.08 $95.14 12,207,652
2020-10-28 $103.95 $104.11 $103.60 $103.81 $94.89 13,118,230
2020-10-27 $104.67 $104.91 $104.62 $104.69 $95.70 4,564,514
2020-10-26 $105.17 $105.26 $104.57 $104.67 $95.68 8,687,250
2020-10-23 $105.56 $105.56 $105.29 $105.51 $96.45 4,351,114
2020-10-22 $105.21 $105.49 $105.02 $105.40 $96.35 4,554,285
2020-10-21 $105.26 $105.47 $105.12 $105.23 $96.19 4,996,670
2020-10-20 $105.10 $105.46 $105.06 $105.26 $96.22 5,186,070
2020-10-19 $105.33 $105.45 $104.84 $104.90 $95.89 6,440,776
2020-10-16 $105.50 $105.58 $105.10 $105.12 $96.09 4,813,176
2020-10-15 $104.92 $105.38 $104.82 $105.34 $96.29 4,661,768
2020-10-14 $105.56 $105.64 $105.24 $105.40 $96.35 4,951,002
2020-10-13 $105.93 $105.93 $105.50 $105.64 $96.57 4,636,840
2020-10-12 $105.60 $106.21 $105.60 $106.08 $96.97 3,933,874
2020-10-09 $105.37 $105.59 $105.28 $105.48 $96.42 8,173,405
2020-10-08 $105.34 $105.34 $105.11 $105.32 $96.27 4,401,516
2020-10-07 $104.95 $105.08 $104.89 $104.99 $95.97 5,061,795
2020-10-06 $104.92 $105.30 $104.57 $104.58 $95.60 13,306,098
2020-10-05 $104.29 $104.87 $104.25 $104.81 $95.81 11,975,223
2020-10-02 $103.71 $104.21 $103.58 $104.10 $95.16 8,221,786
2020-10-01 $104.12 $104.29 $104.00 $104.15 $95.20 11,670,554
2020-09-30 $103.87 $104.49 $103.86 $104.27 $94.90 8,014,061
2020-09-29 $103.84 $103.97 $103.54 $103.89 $94.55 4,763,918
2020-09-28 $103.58 $103.96 $103.44 $103.81 $94.48 5,799,286
2020-09-25 $103.01 $103.35 $102.88 $103.08 $93.82 9,167,614
2020-09-24 $102.98 $103.52 $102.66 $103.18 $93.91 10,128,166
2020-09-23 $104.31 $104.33 $103.18 $103.26 $93.98 10,597,912
2020-09-22 $104.01 $104.30 $103.78 $104.24 $94.87 11,215,051
2020-09-21 $104.42 $104.47 $103.66 $103.91 $94.57 11,733,019
2020-09-18 $105.26 $105.28 $104.76 $104.85 $95.43 5,637,172
2020-09-17 $104.85 $105.26 $104.73 $105.16 $95.71 7,095,039
2020-09-16 $105.27 $105.63 $105.08 $105.12 $95.67 4,776,242
2020-09-15 $105.17 $105.33 $105.03 $105.15 $95.70 3,641,724
2020-09-14 $105.13 $105.33 $104.80 $104.92 $95.49 4,844,462
2020-09-11 $104.86 $105.06 $104.57 $105.06 $95.62 7,463,691
2020-09-10 $105.35 $105.40 $104.75 $104.81 $95.39 11,398,291
2020-09-09 $104.89 $105.30 $104.74 $105.20 $95.75 6,872,724
2020-09-08 $104.56 $104.84 $104.27 $104.42 $95.04 9,460,854
2020-09-04 $105.28 $105.59 $104.36 $105.06 $95.62 8,056,792
2020-09-03 $105.70 $105.83 $104.87 $105.36 $95.89 9,788,956
2020-09-02 $105.93 $106.10 $105.53 $106.01 $96.48 5,974,758
2020-09-01 $105.32 $105.90 $105.19 $105.83 $96.32 6,008,943
2020-08-31 $105.80 $105.95 $105.63 $105.75 $95.86 4,966,857
2020-08-28 $105.87 $106.00 $105.78 $105.79 $95.90 4,837,438
2020-08-27 $105.97 $106.04 $105.51 $105.72 $95.83 6,448,001
2020-08-26 $105.95 $106.02 $105.81 $105.86 $95.96 5,248,026
2020-08-25 $105.75 $105.94 $105.53 $105.88 $95.98 6,261,737
2020-08-24 $105.40 $105.76 $105.33 $105.70 $95.81 5,549,302
2020-08-21 $105.14 $105.27 $105.03 $105.13 $95.30 3,495,556
2020-08-20 $104.63 $105.16 $104.58 $105.15 $95.32 5,480,289
2020-08-19 $105.09 $105.22 $104.66 $104.72 $94.93 7,510,965
2020-08-18 $105.17 $105.27 $104.82 $105.13 $95.30 4,474,898
2020-08-17 $104.48 $105.12 $104.48 $105.11 $95.28 3,550,754
2020-08-14 $104.57 $104.71 $104.19 $104.38 $94.62 5,612,679
2020-08-13 $105.06 $105.41 $104.60 $104.63 $94.84 7,157,062
2020-08-12 $105.45 $105.63 $105.03 $105.12 $95.29 5,234,546
2020-08-11 $105.86 $105.94 $104.88 $104.90 $95.09 9,360,029
2020-08-10 $105.91 $105.97 $105.62 $105.81 $95.91 3,512,065
2020-08-07 $106.01 $106.02 $105.62 $105.88 $95.98 6,271,751
2020-08-06 $105.81 $106.06 $105.73 $106.02 $96.10 6,949,556
2020-08-05 $105.69 $105.88 $105.67 $105.86 $95.96 5,998,747
2020-08-04 $105.54 $105.70 $105.31 $105.69 $95.80 6,776,155
2020-08-03 $105.61 $105.71 $105.37 $105.65 $95.77 6,123,948
2020-07-31 $105.88 $106.16 $105.47 $106.10 $95.76 9,107,565
2020-07-30 $105.45 $105.98 $105.33 $105.95 $95.62 19,671,751
2020-07-29 $105.29 $105.72 $105.19 $105.63 $95.33 4,697,010
2020-07-28 $105.31 $105.33 $104.94 $105.00 $94.76 4,985,830
2020-07-27 $105.20 $105.33 $104.96 $105.33 $95.06 3,978,178
2020-07-24 $104.87 $105.18 $104.67 $105.06 $94.82 8,078,124
2020-07-23 $104.99 $105.08 $104.25 $104.88 $94.65 7,767,672
2020-07-22 $104.83 $105.05 $104.74 $105.04 $94.80 5,022,929
2020-07-21 $104.66 $104.97 $104.56 $104.78 $94.56 6,452,445
2020-07-20 $103.74 $104.35 $103.67 $104.31 $94.14 3,357,901
2020-07-17 $103.55 $103.74 $103.27 $103.69 $93.58 4,424,773
2020-07-16 $103.20 $103.38 $103.09 $103.32 $93.25 8,760,218
2020-07-15 $103.13 $103.30 $102.88 $103.23 $93.16 5,527,000
2020-07-14 $101.63 $102.61 $101.63 $102.59 $92.59 9,466,600
2020-07-13 $102.48 $102.76 $101.61 $101.62 $91.71 6,893,800
2020-07-10 $101.72 $102.24 $101.57 $102.13 $92.17 5,829,900
2020-07-09 $102.11 $102.12 $101.31 $101.81 $91.88 7,430,800
2020-07-08 $101.89 $102.18 $101.79 $102.13 $92.17 5,306,878
2020-07-07 $102.35 $102.61 $101.77 $101.88 $91.95 5,642,000
2020-07-06 $102.23 $102.49 $102.11 $102.44 $92.45 7,395,491
2020-07-02 $101.94 $102.14 $101.51 $101.72 $91.80 11,218,129
2020-07-01 $100.80 $101.19 $100.80 $100.95 $91.11 9,179,400
2020-06-30 $100.53 $101.37 $100.48 $101.16 $90.85 11,008,294
2020-06-29 $101.01 $101.05 $99.67 $100.13 $89.92 36,056,121
2020-06-26 $101.73 $101.73 $100.79 $100.96 $90.67 6,121,322
2020-06-25 $101.84 $101.97 $101.23 $101.89 $91.50 12,479,536
2020-06-24 $102.76 $102.79 $101.23 $101.96 $91.57 11,881,927
2020-06-23 $103.24 $103.26 $102.96 $103.07 $92.56 4,865,127
2020-06-22 $103.02 $103.17 $102.76 $102.90 $92.41 8,101,175
2020-06-19 $103.62 $103.62 $102.79 $103.06 $92.55 6,439,294
2020-06-18 $103.12 $103.41 $102.95 $103.19 $92.67 6,044,644
2020-06-17 $103.80 $103.93 $103.41 $103.50 $92.95 7,919,655
2020-06-16 $104.37 $104.45 $103.38 $103.74 $93.17 12,079,908
2020-06-15 $101.66 $103.71 $101.37 $102.99 $92.49 11,581,186
2020-06-12 $102.57 $102.84 $101.55 $102.28 $91.85 12,604,461
2020-06-11 $102.53 $102.58 $101.09 $101.26 $90.94 10,845,208
2020-06-10 $103.77 $104.45 $103.37 $103.91 $93.32 9,498,646
2020-06-09 $104.29 $104.37 $103.68 $104.08 $93.47 14,667,182
2020-06-08 $104.88 $104.88 $104.51 $104.76 $94.08 8,340,093
2020-06-05 $104.77 $105.26 $104.58 $104.61 $93.95 6,944,022
2020-06-04 $103.86 $103.87 $103.35 $103.54 $92.99 5,687,514
2020-06-03 $103.67 $104.14 $103.56 $103.88 $93.29 11,107,655
2020-06-02 $102.43 $103.27 $102.08 $103.22 $92.70 9,614,474
2020-06-01 $101.34 $102.19 $101.18 $102.18 $91.76 10,967,335
2020-05-29 $101.50 $102.18 $101.28 $101.99 $91.17 10,113,389
2020-05-28 $101.63 $102.08 $101.37 $101.51 $90.74 12,964,950
2020-05-27 $101.86 $101.89 $100.93 $101.45 $90.68 6,243,087
2020-05-26 $101.02 $101.49 $100.20 $101.15 $90.42 7,906,602
2020-05-22 $99.96 $100.40 $99.73 $100.29 $89.65 6,077,230
2020-05-21 $99.99 $100.22 $99.71 $99.96 $89.35 9,637,829
2020-05-20 $99.48 $100.21 $99.36 $99.98 $89.37 9,634,531
2020-05-19 $98.76 $99.20 $98.55 $98.90 $88.40 9,433,007
2020-05-18 $98.64 $98.84 $98.27 $98.78 $88.30 8,685,216
2020-05-15 $96.72 $97.29 $96.49 $97.13 $86.82 8,959,504
2020-05-14 $96.94 $97.39 $96.27 $97.08 $86.78 9,137,423
2020-05-13 $98.01 $98.08 $97.15 $97.35 $87.02 8,974,316
2020-05-12 $98.65 $98.68 $97.91 $97.93 $87.54 8,058,736
2020-05-11 $98.19 $98.38 $97.97 $97.98 $87.58 3,882,947
2020-05-08 $97.87 $98.42 $97.77 $98.40 $87.96 8,575,513
2020-05-07 $97.89 $98.22 $97.39 $97.45 $87.11 4,561,218
2020-05-06 $97.72 $97.89 $97.20 $97.20 $86.88 6,974,455
2020-05-05 $97.24 $97.71 $97.16 $97.57 $87.22 7,114,852
2020-05-04 $96.78 $97.04 $96.45 $96.82 $86.55 5,674,776
2020-05-01 $97.84 $97.98 $96.89 $96.96 $86.67 7,433,913
2020-04-30 $98.48 $99.17 $97.96 $99.03 $88.05 10,369,502
2020-04-29 $97.82 $98.93 $97.61 $98.80 $87.85 6,722,936
2020-04-28 $97.40 $97.50 $96.64 $97.16 $86.39 4,914,779
2020-04-27 $96.93 $97.25 $96.83 $96.99 $86.24 4,915,686
2020-04-24 $97.37 $97.56 $96.44 $96.62 $85.91 6,381,586
2020-04-23 $97.62 $97.99 $96.99 $97.26 $86.48 9,170,679
2020-04-22 $97.47 $97.75 $97.14 $97.44 $86.64 5,665,772
2020-04-21 $97.30 $97.39 $96.35 $96.49 $85.79 14,076,863
2020-04-20 $99.14 $99.64 $98.32 $98.58 $87.65 8,245,678
2020-04-17 $100.29 $100.39 $99.73 $100.13 $89.03 7,404,662
2020-04-16 $99.48 $99.67 $98.58 $99.61 $88.57 5,998,482
2020-04-15 $99.10 $99.76 $98.65 $99.68 $88.63 10,337,241
2020-04-14 $101.19 $101.30 $99.98 $100.66 $89.50 10,252,295
2020-04-13 $101.22 $101.27 $99.17 $100.41 $89.28 9,198,605
2020-04-09 $100.51 $103.48 $100.00 $101.64 $90.37 14,483,386
2020-04-08 $93.62 $95.63 $93.54 $95.25 $84.69 6,355,799
2020-04-07 $94.07 $94.45 $92.73 $93.12 $82.80 7,008,788
2020-04-06 $92.28 $92.95 $92.01 $92.80 $82.51 7,390,276
2020-04-03 $92.41 $92.49 $90.20 $90.54 $80.50 7,634,895
2020-04-02 $91.76 $93.92 $91.29 $92.35 $82.11 6,370,302
2020-04-01 $92.67 $92.68 $91.43 $91.73 $81.56 6,736,376
2020-03-31 $94.82 $95.50 $94.56 $94.74 $83.82 6,767,427
2020-03-30 $94.52 $95.99 $93.98 $95.35 $84.36 7,723,280
2020-03-27 $92.31 $95.98 $92.00 $94.38 $83.50 26,895,976
2020-03-26 $90.34 $93.84 $90.34 $93.77 $82.96 11,132,359
2020-03-25 $88.09 $92.33 $88.09 $90.03 $79.65 10,444,479
2020-03-24 $86.31 $88.17 $85.99 $87.95 $77.81 11,514,128
2020-03-23 $86.56 $86.67 $83.18 $84.57 $74.82 5,819,287
2020-03-20 $88.13 $88.84 $85.87 $86.14 $76.21 5,710,036
2020-03-19 $88.52 $89.76 $87.54 $88.07 $77.92 8,420,348
2020-03-18 $91.42 $92.38 $88.59 $90.12 $79.73 6,897,416
2020-03-17 $93.46 $96.89 $92.27 $94.14 $83.29 12,048,591
2020-03-16 $93.49 $95.98 $91.01 $93.47 $82.70 9,870,522
2020-03-13 $98.46 $99.24 $96.75 $99.18 $87.75 11,375,524
2020-03-12 $95.46 $99.44 $94.31 $96.09 $85.01 12,492,468
2020-03-11 $101.23 $101.28 $99.34 $100.15 $88.61 14,161,330
2020-03-10 $102.15 $102.85 $100.60 $102.41 $90.61 17,193,800
2020-03-09 $99.38 $102.50 $98.58 $100.72 $89.11 17,370,110
2020-03-06 $105.18 $105.80 $104.78 $105.64 $93.46 15,232,132
2020-03-05 $107.54 $107.62 $106.77 $107.00 $94.67 15,654,234
2020-03-04 $107.63 $108.48 $107.62 $108.40 $95.90 12,608,949
2020-03-03 $107.37 $108.38 $106.63 $106.98 $94.65 21,513,356
2020-03-02 $106.35 $107.47 $105.95 $107.41 $95.03 18,714,236
2020-02-28 $105.15 $107.19 $104.92 $106.97 $94.21 27,210,798
2020-02-27 $107.29 $107.93 $106.43 $106.62 $93.90 24,373,986
2020-02-26 $108.26 $108.64 $107.82 $108.15 $95.25 21,360,311
2020-02-25 $109.32 $109.34 $107.96 $108.03 $95.14 23,056,419
2020-02-24 $109.07 $109.16 $108.67 $108.89 $95.90 16,215,143
2020-02-21 $110.16 $110.17 $109.90 $110.08 $96.95 7,348,093
2020-02-20 $110.11 $110.24 $109.78 $110.19 $97.04 6,840,043
2020-02-19 $109.99 $110.13 $109.99 $110.04 $96.91 4,158,337
2020-02-18 $110.10 $110.14 $109.86 $109.95 $96.83 5,109,755
2020-02-14 $110.12 $110.22 $110.08 $110.16 $97.02 6,023,119
2020-02-13 $110.00 $110.16 $109.92 $110.11 $96.97 8,693,517
2020-02-12 $109.97 $110.15 $109.89 $110.11 $96.97 5,973,230
2020-02-11 $109.90 $109.92 $109.74 $109.80 $96.70 8,337,573
2020-02-10 $109.58 $109.80 $109.50 $109.76 $96.66 6,671,007
2020-02-07 $109.70 $109.73 $109.53 $109.60 $96.52 7,924,888
2020-02-06 $109.70 $109.82 $109.52 $109.76 $96.66 6,364,878
2020-02-05 $109.51 $109.74 $109.49 $109.72 $96.63 9,263,954
2020-02-04 $109.01 $109.31 $109.00 $109.29 $96.25 9,992,809
2020-02-03 $108.71 $108.96 $108.59 $108.62 $95.66 9,601,053
2020-01-31 $109.39 $109.40 $108.90 $109.04 $95.62 9,437,341
2020-01-30 $109.15 $109.57 $109.05 $109.55 $96.06 11,166,654
2020-01-29 $109.59 $109.63 $109.39 $109.40 $95.93 5,003,900
2020-01-28 $109.04 $109.56 $108.83 $109.40 $95.93 9,177,280
2020-01-27 $108.64 $108.79 $108.34 $108.47 $95.12 9,893,738
2020-01-24 $109.73 $109.73 $109.24 $109.30 $95.84 11,566,595
2020-01-23 $109.92 $109.92 $109.71 $109.73 $96.22 6,330,109
2020-01-22 $110.04 $110.15 $109.97 $110.08 $96.53 3,666,479
2020-01-21 $110.15 $110.19 $109.90 $109.91 $96.38 4,318,131
2020-01-17 $110.33 $110.33 $110.15 $110.17 $96.61 4,095,790
2020-01-16 $110.28 $110.33 $110.17 $110.24 $96.67 3,355,655
2020-01-15 $110.18 $110.33 $110.15 $110.17 $96.61 4,838,356
2020-01-14 $110.11 $110.28 $110.06 $110.12 $96.56 5,061,017
2020-01-13 $110.18 $110.22 $110.12 $110.17 $96.61 4,066,508
2020-01-10 $110.13 $110.16 $110.04 $110.13 $96.57 4,471,310
2020-01-09 $109.93 $110.12 $109.89 $110.09 $96.54 2,654,633
2020-01-08 $109.77 $109.94 $109.71 $109.84 $96.32 5,670,289
2020-01-07 $109.82 $109.85 $109.72 $109.75 $96.24 3,863,826
2020-01-06 $109.80 $109.84 $109.67 $109.83 $96.31 4,226,389
2020-01-03 $109.77 $109.95 $109.66 $109.90 $96.37 4,804,479
2020-01-02 $109.80 $109.98 $109.69 $109.98 $96.44 5,336,638
2019-12-31 $109.41 $109.55 $109.37 $109.54 $96.06 4,824,813
2019-12-30 $109.64 $109.64 $109.36 $109.46 $95.99 4,324,652
2019-12-27 $109.67 $109.67 $109.48 $109.55 $96.06 1,269,074
2019-12-26 $109.53 $109.61 $109.48 $109.60 $96.11 1,866,089
2019-12-24 $109.37 $109.43 $109.30 $109.43 $95.96 661,394
2019-12-23 $109.31 $109.38 $109.28 $109.34 $95.88 2,285,750
2019-12-20 $109.58 $109.63 $109.25 $109.28 $95.83 6,365,216
2019-12-19 $109.95 $109.97 $109.75 $109.95 $96.00 4,793,402
2019-12-18 $109.81 $109.99 $109.80 $109.95 $96.00 6,949,324
2019-12-17 $109.45 $109.77 $109.45 $109.75 $95.82 8,310,834
2019-12-16 $109.32 $109.47 $109.30 $109.42 $95.54 5,454,618
2019-12-13 $109.15 $109.22 $109.05 $109.17 $95.32 3,485,036
2019-12-12 $108.84 $109.14 $108.82 $109.07 $95.23 7,121,762
2019-12-11 $108.61 $108.80 $108.50 $108.80 $94.99 3,073,331
2019-12-10 $108.32 $108.60 $108.24 $108.56 $94.78 5,871,210
2019-12-09 $108.31 $108.34 $108.27 $108.28 $94.54 4,112,739
2019-12-06 $108.23 $108.30 $108.21 $108.26 $94.52 3,542,402
2019-12-05 $108.06 $108.11 $107.87 $108.11 $94.39 5,643,887
2019-12-04 $107.73 $108.01 $107.67 $108.01 $94.30 3,382,792
2019-12-03 $107.56 $107.71 $107.41 $107.67 $94.01 5,906,465
2019-12-02 $107.89 $107.89 $107.51 $107.76 $94.09 8,306,091
2019-11-29 $108.49 $108.54 $108.31 $108.34 $94.16 5,548,315
2019-11-27 $108.38 $108.55 $108.31 $108.55 $94.35 3,474,411
2019-11-26 $108.25 $108.39 $108.22 $108.39 $94.21 4,894,660
2019-11-25 $107.94 $108.25 $107.94 $108.22 $94.06 6,898,195
2019-11-22 $107.68 $107.93 $107.60 $107.92 $93.80 4,486,906
2019-11-21 $107.63 $107.67 $107.44 $107.57 $93.50 5,726,621
2019-11-20 $107.65 $107.83 $107.51 $107.57 $93.50 5,959,483
2019-11-19 $108.01 $108.01 $107.73 $107.74 $93.64 4,061,979
2019-11-18 $108.15 $108.16 $108.05 $108.09 $93.95 2,616,045
2019-11-15 $108.07 $108.23 $108.02 $108.19 $94.03 3,231,419
2019-11-14 $108.02 $108.11 $107.93 $107.96 $93.83 3,286,678
2019-11-13 $108.01 $108.06 $107.96 $108.03 $93.90 3,464,706
2019-11-12 $108.13 $108.19 $108.03 $108.15 $94.00 3,323,873
2019-11-11 $108.06 $108.16 $108.02 $108.11 $93.96 1,781,279
2019-11-08 $108.09 $108.23 $107.96 $108.20 $94.04 2,709,113
2019-11-07 $108.22 $108.33 $108.11 $108.13 $93.98 6,456,421
2019-11-06 $108.29 $108.29 $108.10 $108.15 $94.00 4,654,811
2019-11-05 $108.45 $108.45 $108.16 $108.32 $94.15 7,222,246
2019-11-04 $108.40 $108.48 $108.36 $108.41 $94.23 5,505,817
2019-11-01 $107.87 $108.30 $107.87 $108.24 $94.08 6,940,627
2019-10-31 $108.51 $108.55 $108.17 $108.19 $93.62 11,112,415
2019-10-30 $108.80 $108.80 $108.42 $108.56 $93.94 5,273,913
2019-10-29 $108.89 $108.93 $108.69 $108.70 $94.06 3,104,680
2019-10-28 $108.96 $108.96 $108.90 $108.94 $94.27 2,961,533
2019-10-25 $108.74 $108.88 $108.72 $108.86 $94.20 5,458,942
2019-10-24 $108.72 $108.77 $108.60 $108.75 $94.10 7,014,036
2019-10-23 $108.55 $108.67 $108.51 $108.66 $94.02 3,213,621
2019-10-22 $108.57 $108.62 $108.47 $108.56 $93.94 3,766,359
2019-10-21 $108.60 $108.60 $108.52 $108.53 $93.91 3,346,101
2019-10-18 $108.50 $108.54 $108.34 $108.47 $93.86 2,555,600
2019-10-17 $108.44 $108.52 $108.39 $108.46 $93.85 3,603,195
2019-10-16 $108.36 $108.39 $108.31 $108.35 $93.76 4,075,720
2019-10-15 $108.25 $108.45 $108.13 $108.38 $93.78 9,449,391
2019-10-14 $108.11 $108.25 $108.01 $108.20 $93.63 2,788,135
2019-10-11 $107.96 $108.16 $107.83 $108.08 $93.52 7,431,456
2019-10-10 $107.54 $107.72 $107.40 $107.69 $93.19 4,782,882
2019-10-09 $107.44 $107.60 $107.42 $107.42 $92.95 4,931,191
2019-10-08 $107.46 $107.53 $107.20 $107.21 $92.77 8,552,207
2019-10-07 $107.62 $107.75 $107.48 $107.64 $93.14 5,364,137
2019-10-04 $107.44 $107.70 $107.39 $107.69 $93.19 5,431,459
2019-10-03 $107.39 $107.51 $106.88 $107.34 $92.88 12,980,044
2019-10-02 $107.94 $107.94 $107.28 $107.40 $92.93 5,958,886
2019-10-01 $108.26 $108.32 $107.94 $108.00 $93.45 7,034,311
2019-09-30 $108.70 $108.78 $108.63 $108.74 $93.67 4,781,940
2019-09-27 $108.79 $108.86 $108.58 $108.68 $93.62 4,521,050
2019-09-26 $108.93 $108.94 $108.65 $108.83 $93.75 4,195,205
2019-09-25 $108.92 $108.97 $108.64 $108.92 $93.83 5,129,030
2019-09-24 $109.22 $109.26 $108.90 $108.99 $93.89 6,041,414
2019-09-23 $109.10 $109.20 $109.05 $109.11 $93.99 2,213,634
2019-09-20 $109.08 $109.20 $108.99 $109.15 $94.02 4,952,331
2019-09-19 $109.12 $109.23 $108.97 $109.02 $93.91 3,186,766
2019-09-18 $109.18 $109.25 $108.80 $109.15 $94.02 4,828,896
2019-09-17 $109.20 $109.21 $109.00 $109.19 $94.06 6,314,054
2019-09-16 $108.90 $109.17 $108.81 $109.11 $93.99 4,934,100
2019-09-13 $108.87 $108.96 $108.72 $108.76 $93.69 16,885,525
2019-09-12 $109.01 $109.10 $108.87 $108.94 $93.84 5,860,230
2019-09-11 $108.90 $108.95 $108.83 $108.90 $93.81 3,245,172
2019-09-10 $108.93 $109.02 $108.78 $108.90 $93.81 3,811,800
2019-09-09 $108.83 $108.99 $108.70 $108.95 $93.85 7,458,714
2019-09-06 $108.85 $109.04 $108.71 $108.83 $93.75 15,031,851
2019-09-05 $108.47 $108.83 $108.41 $108.64 $93.59 7,313,689
2019-09-04 $108.20 $108.30 $108.10 $108.25 $93.25 3,710,322
2019-09-03 $108.12 $108.18 $107.82 $108.00 $93.03 4,863,757
2019-08-30 $109.05 $109.07 $108.62 $108.81 $93.31 4,576,727
2019-08-29 $109.10 $109.19 $108.91 $108.93 $93.41 2,469,470
2019-08-28 $108.52 $108.89 $108.47 $108.82 $93.32 3,731,087
2019-08-27 $108.80 $108.84 $108.36 $108.55 $93.09 6,549,036
2019-08-26 $108.39 $108.61 $108.29 $108.57 $93.11 5,369,495
2019-08-23 $108.48 $108.82 $107.97 $108.02 $92.63 9,871,716
2019-08-22 $108.44 $108.66 $108.29 $108.57 $93.11 8,238,618
2019-08-21 $108.12 $108.40 $108.08 $108.36 $92.93 7,248,822
2019-08-20 $107.90 $107.98 $107.73 $107.89 $92.52 4,262,307
2019-08-19 $107.77 $107.88 $107.68 $107.84 $92.48 4,787,131
2019-08-16 $107.38 $107.56 $107.38 $107.48 $92.17 4,894,164
2019-08-15 $107.00 $107.28 $106.92 $107.14 $91.88 9,507,782
2019-08-14 $107.22 $107.27 $106.73 $106.76 $91.55 10,585,014
2019-08-13 $107.26 $107.85 $107.21 $107.69 $92.35 8,007,384
2019-08-12 $107.35 $107.53 $107.19 $107.32 $92.03 8,056,558
2019-08-09 $107.55 $107.77 $107.43 $107.60 $92.27 6,687,876
2019-08-08 $107.45 $107.84 $107.44 $107.71 $92.37 11,012,692
2019-08-07 $106.97 $107.50 $106.67 $107.39 $92.09 14,264,247
2019-08-06 $107.21 $107.46 $106.88 $107.37 $92.08 15,649,991
2019-08-05 $107.16 $107.18 $106.50 $106.71 $91.51 19,278,986
2019-08-02 $108.01 $108.03 $107.63 $107.89 $92.52 9,088,968
2019-08-01 $108.10 $108.61 $108.05 $108.10 $92.70 15,406,822
2019-07-31 $108.89 $108.99 $108.06 $108.59 $92.70 10,981,608
2019-07-30 $108.50 $108.78 $108.45 $108.78 $92.86 4,544,267
2019-07-29 $108.89 $108.89 $108.67 $108.76 $92.84 3,816,349
2019-07-26 $108.80 $108.92 $108.77 $108.90 $92.96 3,970,985
2019-07-25 $108.77 $108.77 $108.51 $108.66 $92.76 4,941,835
2019-07-24 $108.65 $108.77 $108.61 $108.74 $92.82 5,781,630
2019-07-23 $108.59 $108.71 $108.46 $108.67 $92.76 5,709,911
2019-07-22 $108.24 $108.48 $108.22 $108.47 $92.59 4,838,217
2019-07-19 $108.31 $108.34 $108.11 $108.11 $92.29 5,630,014
2019-07-18 $108.29 $108.35 $108.04 $108.32 $92.47 6,579,144
2019-07-17 $108.43 $108.47 $108.29 $108.34 $92.48 5,479,375
2019-07-16 $108.57 $108.59 $108.30 $108.38 $92.52 4,909,162
2019-07-15 $108.55 $108.67 $108.45 $108.63 $92.73 3,129,674
2019-07-12 $108.37 $108.50 $108.25 $108.48 $92.60 3,592,890
2019-07-11 $108.61 $108.62 $108.23 $108.39 $92.52 4,667,080
2019-07-10 $108.54 $108.72 $108.52 $108.60 $92.70 6,118,190
2019-07-09 $108.32 $108.38 $108.25 $108.29 $92.44 4,523,115
2019-07-08 $108.55 $108.55 $108.38 $108.43 $92.56 4,085,056
2019-07-05 $108.74 $108.74 $108.43 $108.61 $92.71 5,289,170
2019-07-03 $108.67 $109.05 $108.63 $109.01 $93.05 3,978,213
2019-07-02 $108.52 $108.73 $108.45 $108.63 $92.73 5,780,023
2019-07-01 $108.90 $108.97 $108.39 $108.42 $92.55 10,600,246
2019-06-28 $108.95 $109.00 $108.86 $108.94 $92.57 5,855,284
2019-06-27 $108.73 $108.94 $108.73 $108.87 $92.51 5,813,992
2019-06-26 $108.84 $108.87 $108.55 $108.60 $92.28 6,831,199
2019-06-25 $109.07 $109.08 $108.60 $108.68 $92.35 7,007,055
2019-06-24 $109.16 $109.19 $109.08 $109.08 $92.69 3,652,994
2019-06-21 $109.25 $109.32 $109.16 $109.19 $92.78 5,145,347
2019-06-20 $109.22 $109.62 $109.16 $109.46 $93.01 12,177,583
2019-06-19 $108.35 $108.92 $108.15 $108.86 $92.50 13,102,507
2019-06-18 $108.10 $108.34 $108.09 $108.31 $92.03 7,549,594
2019-06-17 $107.74 $107.77 $107.60 $107.64 $91.46 5,084,683
2019-06-14 $107.81 $107.87 $107.71 $107.79 $91.59 5,354,144
2019-06-13 $107.80 $107.96 $107.80 $107.88 $91.67 3,363,482
2019-06-12 $107.89 $107.89 $107.65 $107.66 $91.48 4,031,448
2019-06-11 $108.06 $108.17 $107.76 $107.92 $91.70 10,078,948
2019-06-10 $107.67 $107.88 $107.67 $107.75 $91.56 7,477,633
2019-06-07 $107.41 $107.64 $107.34 $107.61 $91.44 10,041,379
2019-06-06 $106.97 $107.36 $106.87 $107.26 $91.14 6,270,777
2019-06-05 $106.85 $107.02 $106.70 $106.99 $90.91 11,059,158
2019-06-04 $106.23 $106.72 $106.19 $106.72 $90.68 10,250,200
2019-06-03 $105.78 $105.91 $105.55 $105.76 $89.87 22,330,528
2019-05-31 $106.50 $106.64 $106.13 $106.15 $89.77 7,595,942
2019-05-30 $106.91 $107.09 $106.86 $106.92 $90.42 4,181,028
2019-05-29 $106.87 $106.90 $106.60 $106.72 $90.25 9,855,478
2019-05-28 $107.18 $107.27 $106.91 $107.02 $90.50 5,158,168
2019-05-24 $107.35 $107.45 $107.02 $107.06 $90.54 5,437,127
2019-05-23 $107.34 $107.43 $107.02 $107.20 $90.65 5,554,996
2019-05-22 $107.54 $107.72 $107.46 $107.69 $91.07 7,031,154
2019-05-21 $107.53 $107.68 $107.52 $107.60 $90.99 7,800,508
2019-05-20 $107.36 $107.54 $107.21 $107.33 $90.76 5,018,663
2019-05-17 $107.23 $107.59 $107.21 $107.40 $90.82 6,745,204
2019-05-16 $107.28 $107.59 $107.19 $107.43 $90.85 7,305,348
2019-05-15 $106.90 $107.20 $106.80 $107.14 $90.60 5,586,914
2019-05-14 $106.98 $107.26 $106.93 $107.06 $90.54 8,001,872
2019-05-13 $107.10 $107.22 $106.79 $106.83 $90.34 7,314,391
2019-05-10 $107.40 $107.85 $107.16 $107.75 $91.12 10,828,685
2019-05-09 $107.49 $107.58 $107.09 $107.50 $90.91 9,208,328
2019-05-08 $107.68 $107.90 $107.61 $107.69 $91.07 6,782,336
2019-05-07 $108.09 $108.09 $107.56 $107.67 $91.05 11,649,465
2019-05-06 $107.77 $108.35 $107.72 $108.30 $91.58 6,198,011
2019-05-03 $36.05 $36.10 $36.04 $36.09 $91.56 2,482,970
2019-05-02 $36.03 $36.05 $35.92 $36.00 $91.33 3,863,090
2019-05-01 $36.11 $36.21 $35.98 $35.98 $91.28 7,898,634
2019-04-30 $36.27 $36.29 $36.25 $36.27 $91.58 2,439,548
2019-04-29 $36.26 $36.28 $36.24 $36.25 $91.53 2,258,570
2019-04-26 $36.23 $36.26 $36.21 $36.25 $91.53 3,481,506
2019-04-25 $36.15 $36.20 $36.10 $36.17 $91.33 2,658,374
2019-04-24 $36.22 $36.22 $36.16 $36.16 $91.30 3,244,177
2019-04-23 $36.11 $36.21 $36.10 $36.19 $91.38 5,976,407
2019-04-22 $36.12 $36.13 $36.07 $36.09 $91.13 3,422,946
2019-04-18 $36.17 $36.17 $36.09 $36.14 $91.25 2,938,705
2019-04-17 $36.22 $36.23 $36.11 $36.11 $91.18 2,400,806
2019-04-16 $36.20 $36.23 $36.18 $36.19 $91.38 4,063,126
2019-04-15 $36.21 $36.22 $36.16 $36.18 $91.35 2,766,002
2019-04-12 $36.21 $36.23 $36.15 $36.22 $91.45 3,495,425
2019-04-11 $36.10 $36.17 $36.08 $36.17 $91.33 3,254,837
2019-04-10 $36.01 $36.10 $36.00 $36.09 $91.13 2,187,993
2019-04-09 $35.96 $35.99 $35.93 $35.96 $90.80 6,049,355
2019-04-08 $35.97 $35.98 $35.93 $35.96 $90.80 2,090,923
2019-04-05 $35.95 $35.99 $35.94 $35.97 $90.82 2,542,709
2019-04-04 $35.87 $35.92 $35.85 $35.92 $90.70 2,390,998
2019-04-03 $35.89 $35.91 $35.82 $35.85 $90.52 2,166,021
2019-04-02 $35.83 $35.85 $35.77 $35.84 $90.50 2,913,473
2019-04-01 $35.85 $35.90 $35.81 $35.83 $90.47 4,559,440
2019-03-29 $35.91 $35.99 $35.90 $35.97 $90.40 7,092,431
2019-03-28 $35.82 $35.88 $35.80 $35.87 $90.15 3,900,738
2019-03-27 $35.82 $35.88 $35.74 $35.80 $89.97 4,730,303
2019-03-26 $35.75 $35.84 $35.74 $35.78 $89.92 3,029,155
2019-03-25 $35.69 $35.73 $35.63 $35.71 $89.74 4,528,488
2019-03-22 $35.80 $35.80 $35.67 $35.71 $89.74 3,562,570
2019-03-21 $35.80 $35.88 $35.79 $35.83 $90.05 5,606,539
2019-03-20 $35.72 $35.89 $35.64 $35.83 $90.05 7,231,390
2019-03-19 $35.69 $35.77 $35.69 $35.71 $89.74 7,184,820
2019-03-18 $35.69 $35.70 $35.63 $35.68 $89.67 2,206,825
2019-03-15 $35.67 $35.71 $35.66 $35.66 $89.62 3,261,501
2019-03-14 $35.67 $35.69 $35.63 $35.65 $89.59 2,961,259
2019-03-13 $35.59 $35.67 $35.58 $35.67 $89.64 3,690,582
2019-03-12 $35.50 $35.58 $35.48 $35.57 $89.39 5,193,502
2019-03-11 $35.39 $35.50 $35.38 $35.50 $89.22 3,026,681
2019-03-08 $35.33 $35.40 $35.27 $35.40 $88.97 6,912,072
2019-03-07 $35.50 $35.51 $35.40 $35.46 $89.12 8,108,255
2019-03-06 $35.53 $35.54 $35.47 $35.48 $89.17 8,023,805
2019-03-05 $35.56 $35.58 $35.50 $35.55 $89.34 6,207,198
2019-03-04 $35.64 $35.66 $35.49 $35.55 $89.34 6,425,778
2019-03-01 $35.59 $35.63 $35.55 $35.59 $89.44 6,170,702
2019-02-28 $35.69 $35.72 $35.66 $35.69 $89.26 5,932,114
2019-02-27 $35.70 $35.72 $35.66 $35.69 $89.26 3,795,847
2019-02-26 $35.64 $35.72 $35.63 $35.69 $89.26 7,498,234
2019-02-25 $35.68 $35.69 $35.61 $35.62 $89.08 2,327,750
2019-02-22 $35.56 $35.61 $35.55 $35.59 $89.01 4,658,746
2019-02-21 $35.54 $35.59 $35.50 $35.53 $88.86 6,398,649
2019-02-20 $35.53 $35.57 $35.48 $35.56 $88.93 3,309,182
2019-02-19 $35.47 $35.53 $35.45 $35.51 $88.81 2,136,839
2019-02-15 $35.44 $35.51 $35.44 $35.50 $88.78 1,834,054
2019-02-14 $35.33 $35.41 $35.28 $35.39 $88.51 5,675,407
2019-02-13 $35.46 $35.48 $35.35 $35.38 $88.48 3,592,767
2019-02-12 $35.36 $35.44 $35.35 $35.42 $88.58 7,499,924
2019-02-11 $35.25 $35.27 $35.19 $35.24 $88.13 2,141,172
2019-02-08 $35.18 $35.23 $35.13 $35.23 $88.11 4,768,928
2019-02-07 $35.27 $35.27 $35.17 $35.23 $88.11 7,681,761
2019-02-06 $35.36 $35.41 $35.33 $35.38 $88.48 5,641,275
2019-02-05 $35.30 $35.43 $35.29 $35.37 $88.46 8,149,489
2019-02-04 $35.17 $35.28 $35.15 $35.25 $88.16 2,892,362
2019-02-01 $35.19 $35.22 $35.09 $35.17 $87.96 7,898,695
2019-01-31 $35.28 $35.41 $35.26 $35.35 $88.00 8,217,682
2019-01-30 $35.07 $35.32 $35.03 $35.26 $87.77 5,116,925
2019-01-29 $35.03 $35.04 $34.92 $34.99 $87.10 4,697,382
2019-01-28 $35.00 $35.03 $34.92 $35.00 $87.12 3,757,309
2019-01-25 $35.04 $35.09 $35.03 $35.05 $87.25 4,314,945
2019-01-24 $34.95 $34.99 $34.87 $34.97 $87.05 4,024,051
2019-01-23 $34.95 $35.00 $34.83 $34.93 $86.95 5,108,755
2019-01-22 $35.04 $35.04 $34.84 $34.87 $86.80 5,412,071
2019-01-18 $35.04 $35.15 $35.04 $35.07 $87.30 4,811,108
2019-01-17 $34.86 $35.01 $34.82 $34.98 $87.07 3,328,912
2019-01-16 $34.90 $34.94 $34.85 $34.89 $86.85 3,052,963
2019-01-15 $34.77 $34.84 $34.71 $34.82 $86.68 3,124,789
2019-01-14 $34.77 $34.79 $34.69 $34.73 $86.45 5,082,572
2019-01-11 $34.81 $34.87 $34.78 $34.83 $86.70 7,779,856
2019-01-10 $34.72 $34.95 $34.68 $34.95 $87.00 16,731,360
2019-01-09 $34.80 $34.87 $34.77 $34.78 $86.58 8,899,341
2019-01-08 $34.60 $34.73 $34.53 $34.73 $86.45 8,160,505
2019-01-07 $34.22 $34.50 $34.22 $34.49 $85.85 9,270,761
2019-01-04 $33.77 $34.16 $33.77 $34.11 $84.91 10,540,086
2019-01-03 $33.51 $33.62 $33.48 $33.56 $83.54 6,619,389
2019-01-02 $33.44 $33.61 $33.40 $33.55 $83.51 6,569,477
2018-12-31 $33.62 $33.68 $33.58 $33.59 $83.61 4,712,425
2018-12-28 $33.51 $33.66 $33.46 $33.54 $83.49 5,130,870
2018-12-27 $33.37 $33.53 $33.27 $33.49 $83.37 6,663,329
2018-12-26 $33.03 $33.52 $32.92 $33.51 $83.42 6,219,484
2018-12-24 $33.23 $33.28 $32.95 $32.95 $82.02 4,095,424
2018-12-21 $33.40 $33.48 $33.15 $33.20 $82.64 7,876,302
2018-12-20 $33.61 $33.64 $33.17 $33.40 $83.14 16,207,197
2018-12-19 $34.06 $34.13 $33.70 $33.74 $83.99 5,695,284
2018-12-18 $34.33 $34.37 $34.15 $34.22 $84.75 7,548,270
2018-12-17 $34.55 $34.55 $34.27 $34.32 $85.00 6,247,450
2018-12-14 $34.65 $34.67 $34.52 $34.55 $85.56 5,334,315
2018-12-13 $34.69 $34.73 $34.65 $34.70 $85.94 4,645,676
2018-12-12 $34.62 $34.71 $34.60 $34.61 $85.71 6,052,763
2018-12-11 $34.56 $34.60 $34.47 $34.51 $85.47 4,764,142
2018-12-10 $34.43 $34.46 $34.29 $34.42 $85.24 4,281,708
2018-12-07 $34.57 $34.66 $34.42 $34.45 $85.32 5,637,942
2018-12-06 $34.43 $34.53 $34.35 $34.48 $85.39 7,304,647
2018-12-04 $34.76 $34.78 $34.59 $34.63 $85.76 7,152,336
2018-12-03 $34.75 $34.82 $34.70 $34.81 $86.21 4,907,428
2018-11-30 $34.75 $34.81 $34.72 $34.73 $85.60 3,646,812
2018-11-29 $34.79 $34.85 $34.73 $34.83 $85.85 4,484,424
2018-11-28 $34.55 $34.84 $34.54 $34.81 $85.80 6,254,854
2018-11-27 $34.51 $34.55 $34.45 $34.55 $85.16 3,968,808
2018-11-26 $34.54 $34.59 $34.49 $34.55 $85.16 4,557,785
2018-11-23 $34.45 $34.48 $34.36 $34.40 $84.79 2,096,346
2018-11-21 $34.59 $34.66 $34.55 $34.56 $85.18 3,843,142
2018-11-20 $34.45 $34.51 $34.40 $34.41 $84.82 5,130,778
2018-11-19 $34.51 $34.64 $34.49 $34.57 $85.21 7,159,389
2018-11-16 $34.64 $34.67 $34.54 $34.61 $85.31 20,139,846
2018-11-15 $34.65 $34.77 $34.55 $34.77 $85.70 9,046,786
2018-11-14 $34.93 $34.95 $34.72 $34.79 $85.75 8,048,225
2018-11-13 $34.94 $34.99 $34.83 $34.87 $85.95 5,386,938
2018-11-12 $35.11 $35.15 $34.91 $34.92 $86.07 4,365,129
2018-11-09 $35.28 $35.28 $35.10 $35.14 $86.61 6,295,261
2018-11-08 $35.35 $35.43 $35.33 $35.36 $87.16 6,969,651
2018-11-07 $35.30 $35.43 $35.28 $35.41 $87.28 8,367,846
2018-11-06 $35.19 $35.25 $35.18 $35.24 $86.86 3,853,783
2018-11-05 $35.14 $35.19 $35.11 $35.17 $86.69 3,114,057
2018-11-02 $35.15 $35.21 $35.07 $35.14 $86.61 3,555,758
2018-11-01 $35.02 $35.15 $35.01 $35.12 $86.57 5,709,877
2018-10-31 $35.18 $35.25 $35.15 $35.16 $86.25 4,200,452
2018-10-30 $35.07 $35.14 $35.01 $35.11 $86.13 4,695,518
2018-10-29 $35.19 $35.19 $35.01 $35.09 $86.08 4,852,358
2018-10-26 $35.13 $35.22 $35.07 $35.09 $86.08 6,368,798
2018-10-25 $35.23 $35.27 $35.17 $35.25 $86.47 4,427,551
2018-10-24 $35.35 $35.38 $35.16 $35.20 $86.35 6,532,525
2018-10-23 $35.26 $35.37 $35.22 $35.36 $86.74 5,398,862
2018-10-22 $35.45 $35.47 $35.36 $35.38 $86.79 3,551,207
2018-10-19 $35.43 $35.45 $35.33 $35.37 $86.76 4,466,799
2018-10-18 $35.52 $35.54 $35.36 $35.37 $86.76 5,621,484
2018-10-17 $35.53 $35.56 $35.49 $35.53 $87.16 2,929,824
2018-10-16 $35.50 $35.60 $35.50 $35.57 $87.25 2,892,686
2018-10-15 $35.48 $35.51 $35.42 $35.42 $86.89 4,110,811
2018-10-12 $35.46 $35.51 $35.39 $35.50 $87.08 3,097,409
2018-10-11 $35.38 $35.42 $35.23 $35.32 $86.64 9,908,823
2018-10-10 $35.47 $35.49 $35.23 $35.23 $86.42 9,108,889
2018-10-09 $35.50 $35.55 $35.47 $35.51 $87.11 4,490,704
2018-10-08 $35.55 $35.58 $35.46 $35.47 $87.01 6,155,166
2018-10-05 $35.71 $35.72 $35.55 $35.55 $87.21 11,892,206
2018-10-04 $35.80 $35.83 $35.68 $35.72 $87.62 5,058,310
2018-10-03 $35.97 $35.99 $35.83 $35.88 $88.02 8,578,701
2018-10-02 $35.97 $36.00 $35.93 $35.94 $88.16 3,957,160
2018-10-01 $35.94 $35.99 $35.92 $35.99 $88.29 4,466,881
2018-09-28 $36.03 $36.06 $36.02 $36.05 $88.00 2,278,636
2018-09-27 $35.99 $36.04 $35.98 $36.03 $87.96 3,473,704
2018-09-26 $35.97 $36.02 $35.95 $35.96 $87.78 7,172,663
2018-09-25 $35.94 $35.95 $35.91 $35.95 $87.76 2,303,043
2018-09-24 $35.97 $35.99 $35.91 $35.94 $87.74 4,032,931
2018-09-21 $35.96 $35.99 $35.95 $35.98 $87.83 2,353,186
2018-09-20 $35.93 $35.96 $35.92 $35.96 $87.78 3,200,700
2018-09-19 $35.96 $35.99 $35.91 $35.91 $87.66 3,884,562
2018-09-18 $35.99 $36.02 $35.97 $35.98 $87.83 2,418,731
2018-09-17 $36.00 $36.01 $35.96 $35.98 $87.83 2,013,495
2018-09-14 $35.98 $36.03 $35.97 $36.02 $87.93 3,482,003
2018-09-13 $35.96 $36.00 $35.94 $35.98 $87.83 4,024,365
2018-09-12 $35.85 $35.92 $35.84 $35.92 $87.69 2,961,459
2018-09-11 $35.81 $35.86 $35.78 $35.84 $87.49 5,059,897
2018-09-10 $35.82 $35.83 $35.77 $35.83 $87.47 2,780,789
2018-09-07 $35.74 $35.77 $35.71 $35.76 $87.30 7,155,227
2018-09-06 $35.76 $35.79 $35.74 $35.76 $87.30 3,648,536
2018-09-05 $35.79 $35.82 $35.75 $35.76 $87.30 3,936,893
2018-09-04 $35.81 $35.83 $35.74 $35.80 $87.39 4,958,599
2018-08-31 $36.00 $36.04 $35.98 $36.00 $87.47 4,270,897
2018-08-30 $36.02 $36.03 $35.96 $35.97 $87.39 3,517,327
2018-08-29 $36.02 $36.04 $36.00 $36.01 $87.49 2,135,625
2018-08-28 $36.03 $36.05 $36.00 $36.03 $87.54 2,495,846
2018-08-27 $36.02 $36.06 $36.02 $36.03 $87.54 1,236,085
2018-08-24 $35.95 $36.02 $35.95 $36.01 $87.49 1,687,593
2018-08-23 $35.97 $36.00 $35.93 $35.95 $87.34 3,500,406
2018-08-22 $35.95 $35.99 $35.95 $35.97 $87.39 1,948,464
2018-08-21 $35.91 $35.98 $35.91 $35.96 $87.37 2,804,049
2018-08-20 $35.87 $35.92 $35.87 $35.89 $87.20 2,674,605
2018-08-17 $35.80 $35.89 $35.80 $35.86 $87.13 1,935,004
2018-08-16 $35.82 $35.86 $35.79 $35.83 $87.05 3,028,300
2018-08-15 $35.82 $35.83 $35.75 $35.77 $86.91 3,923,104
2018-08-14 $35.81 $35.86 $35.81 $35.85 $87.10 3,337,708
2018-08-13 $35.80 $35.84 $35.77 $35.80 $86.98 4,238,826
2018-08-10 $35.82 $35.87 $35.79 $35.81 $87.00 3,462,444
2018-08-09 $35.92 $35.94 $35.87 $35.87 $87.15 2,811,752
2018-08-08 $35.92 $35.94 $35.90 $35.93 $87.30 2,815,335
2018-08-07 $35.90 $35.97 $35.90 $35.93 $87.30 3,006,916
2018-08-06 $35.85 $35.90 $35.83 $35.89 $87.20 2,978,747
2018-08-03 $35.83 $35.87 $35.80 $35.87 $87.15 3,154,423
2018-08-02 $35.75 $35.83 $35.75 $35.82 $87.03 2,301,460
2018-08-01 $35.78 $35.82 $35.73 $35.81 $87.00 4,355,920
2018-07-31 $35.93 $35.96 $35.91 $35.94 $86.93 6,030,335
2018-07-30 $35.86 $35.89 $35.82 $35.87 $86.76 2,292,188
2018-07-27 $35.86 $35.87 $35.80 $35.84 $86.69 1,965,944
2018-07-26 $35.85 $35.87 $35.83 $35.86 $86.73 3,001,621
2018-07-25 $35.77 $35.85 $35.75 $35.84 $86.69 3,849,293
2018-07-24 $35.73 $35.80 $35.72 $35.78 $86.54 2,378,286
2018-07-23 $35.73 $35.75 $35.69 $35.71 $86.37 2,780,750
2018-07-20 $35.70 $35.74 $35.68 $35.71 $86.37 1,933,630
2018-07-19 $35.68 $35.72 $35.66 $35.70 $86.35 2,282,483
2018-07-18 $35.70 $35.74 $35.67 $35.72 $86.40 2,789,989
2018-07-17 $35.65 $35.71 $35.63 $35.69 $86.32 2,912,646
2018-07-16 $35.70 $35.70 $35.65 $35.66 $86.25 2,193,667
2018-07-13 $35.70 $35.75 $35.68 $35.69 $86.32 2,805,430
2018-07-12 $35.63 $35.71 $35.61 $35.69 $86.32 7,356,793
2018-07-11 $35.61 $35.62 $35.56 $35.59 $86.08 3,277,491
2018-07-10 $35.64 $35.67 $35.61 $35.62 $86.15 3,127,339
2018-07-09 $35.59 $35.64 $35.57 $35.62 $86.15 2,634,710
2018-07-06 $35.49 $35.56 $35.47 $35.56 $86.01 3,331,879
2018-07-05 $35.38 $35.48 $35.38 $35.47 $85.79 4,285,999
2018-07-03 $35.37 $35.42 $35.32 $35.33 $85.45 3,490,997
2018-07-02 $35.29 $35.32 $35.26 $35.31 $85.40 4,800,874
2018-06-29 $35.58 $35.65 $35.47 $35.48 $85.41 5,859,197
2018-06-28 $35.62 $35.63 $35.53 $35.56 $85.61 4,349,919
2018-06-27 $35.76 $35.78 $35.66 $35.69 $85.92 5,228,833
2018-06-26 $35.80 $35.81 $35.73 $35.78 $86.14 1,622,869
2018-06-25 $35.80 $35.85 $35.74 $35.78 $86.14 4,679,733
2018-06-22 $35.85 $35.90 $35.84 $35.86 $86.33 1,998,855
2018-06-21 $35.91 $35.93 $35.82 $35.85 $86.31 4,534,953
2018-06-20 $35.90 $35.92 $35.88 $35.92 $86.47 2,498,135
2018-06-19 $35.84 $35.90 $35.84 $35.88 $86.38 3,002,453
2018-06-18 $35.91 $35.94 $35.89 $35.93 $86.50 2,958,498
2018-06-15 $35.94 $35.96 $35.88 $35.95 $86.55 2,988,748
2018-06-14 $35.92 $35.97 $35.90 $35.96 $86.57 3,755,173
2018-06-13 $35.86 $35.91 $35.82 $35.85 $86.31 3,598,358
2018-06-12 $35.82 $35.85 $35.80 $35.85 $86.31 4,316,328
2018-06-11 $35.75 $35.82 $35.75 $35.81 $86.21 3,053,411
2018-06-08 $35.70 $35.77 $35.70 $35.75 $86.06 3,842,405
2018-06-07 $35.75 $35.78 $35.71 $35.75 $86.06 3,756,227
2018-06-06 $35.65 $35.77 $35.64 $35.73 $86.02 4,036,291
2018-06-05 $35.63 $35.69 $35.60 $35.68 $85.90 4,537,295
2018-06-04 $35.57 $35.62 $35.57 $35.61 $85.73 3,139,094
2018-06-01 $35.55 $35.57 $35.51 $35.51 $85.49 3,908,664
2018-05-31 $35.69 $35.70 $35.62 $35.62 $85.35 3,563,930
2018-05-30 $35.63 $35.67 $35.59 $35.67 $85.47 3,702,695
2018-05-29 $35.62 $35.63 $35.53 $35.54 $85.16 5,520,183
2018-05-25 $35.73 $35.74 $35.68 $35.70 $85.54 3,183,872
2018-05-24 $35.72 $35.77 $35.68 $35.75 $85.66 3,297,085
2018-05-23 $35.68 $35.75 $35.67 $35.74 $85.64 4,146,788
2018-05-22 $35.72 $35.76 $35.71 $35.72 $85.59 2,427,895
2018-05-21 $35.68 $35.74 $35.67 $35.70 $85.54 3,405,478
2018-05-18 $35.66 $35.70 $35.64 $35.66 $85.45 3,886,847
2018-05-17 $35.67 $35.73 $35.66 $35.70 $85.54 4,009,002
2018-05-16 $35.64 $35.71 $35.63 $35.70 $85.54 3,397,300
2018-05-15 $35.75 $35.75 $35.62 $35.64 $85.40 4,598,404
2018-05-14 $35.83 $35.85 $35.75 $35.82 $85.83 4,794,717
2018-05-11 $35.85 $35.87 $35.78 $35.81 $85.81 3,079,233
2018-05-10 $35.77 $35.84 $35.76 $35.83 $85.85 4,421,347
2018-05-09 $35.72 $35.77 $35.68 $35.75 $85.66 3,483,752
2018-05-08 $35.74 $35.74 $35.67 $35.70 $85.54 3,528,687
2018-05-07 $35.72 $35.76 $35.70 $35.74 $85.64 3,628,972
2018-05-04 $35.63 $35.72 $35.60 $35.71 $85.57 2,869,882
2018-05-03 $35.68 $35.71 $35.62 $35.69 $85.52 5,471,184
2018-05-02 $35.69 $35.77 $35.67 $35.70 $85.54 3,570,180
2018-05-01 $35.68 $35.72 $35.63 $35.70 $85.54 3,204,079
2018-04-30 $35.85 $35.93 $35.84 $35.87 $85.56 4,125,319
2018-04-27 $35.94 $35.96 $35.83 $35.87 $85.56 2,824,427
2018-04-26 $35.80 $35.92 $35.80 $35.89 $85.61 6,093,510
2018-04-25 $35.75 $35.82 $35.68 $35.77 $85.32 4,110,261
2018-04-24 $35.90 $35.91 $35.74 $35.82 $85.44 6,141,566
2018-04-23 $35.97 $36.00 $35.85 $35.88 $85.58 2,692,290
2018-04-20 $36.08 $36.11 $35.97 $35.99 $85.85 3,319,677
2018-04-19 $36.14 $36.16 $36.04 $36.09 $86.09 3,865,457
2018-04-18 $36.26 $36.26 $36.17 $36.19 $86.32 4,410,068
2018-04-17 $36.26 $36.32 $36.21 $36.23 $86.42 3,986,603
2018-04-16 $36.19 $36.25 $36.16 $36.21 $86.37 2,663,752
2018-04-13 $36.16 $36.20 $36.13 $36.16 $86.25 4,896,979
2018-04-12 $36.02 $36.16 $36.02 $36.14 $86.20 8,871,278
2018-04-11 $36.00 $36.04 $35.97 $36.00 $85.87 2,382,873
2018-04-10 $35.92 $36.01 $35.91 $36.00 $85.87 4,470,317
2018-04-09 $35.80 $35.88 $35.78 $35.87 $85.56 4,703,323
2018-04-06 $35.77 $35.84 $35.68 $35.74 $85.25 4,504,361
2018-04-05 $35.79 $35.85 $35.76 $35.80 $85.39 2,894,312
2018-04-04 $35.57 $35.78 $35.56 $35.77 $85.32 3,130,896
2018-04-03 $35.61 $35.68 $35.55 $35.68 $85.11 6,111,000
2018-04-02 $35.73 $35.73 $35.56 $35.61 $84.94 6,435,653
2018-03-29 $35.80 $35.92 $35.78 $35.85 $85.15 5,078,751
2018-03-28 $35.78 $35.82 $35.72 $35.77 $84.96 4,497,800
2018-03-27 $35.84 $35.90 $35.72 $35.79 $85.01 3,869,200
2018-03-26 $35.79 $35.84 $35.69 $35.84 $85.13 4,253,497
2018-03-23 $35.74 $35.80 $35.57 $35.62 $84.61 5,016,461
2018-03-22 $35.85 $35.88 $35.70 $35.71 $84.82 3,466,260
2018-03-21 $35.90 $35.98 $35.86 $35.93 $85.34 3,233,816
2018-03-20 $35.87 $35.92 $35.82 $35.90 $85.27 3,230,347
2018-03-19 $35.95 $35.95 $35.80 $35.85 $85.15 4,324,877
2018-03-16 $35.91 $35.99 $35.90 $35.97 $85.44 2,181,145
2018-03-15 $35.89 $35.97 $35.86 $35.92 $85.32 2,024,403
2018-03-14 $35.95 $35.99 $35.88 $35.90 $85.27 3,608,004
2018-03-13 $36.03 $36.09 $35.91 $35.94 $85.37 4,026,403
2018-03-12 $36.10 $36.12 $35.99 $36.05 $85.63 3,034,039
2018-03-09 $36.01 $36.12 $35.99 $36.09 $85.72 3,989,838
2018-03-08 $36.00 $36.00 $35.90 $35.97 $85.44 3,810,107
2018-03-07 $35.96 $36.01 $35.92 $35.94 $85.37 4,068,843
2018-03-06 $36.05 $36.07 $35.96 $36.03 $85.58 3,079,566
2018-03-05 $35.95 $36.01 $35.92 $35.98 $85.46 3,616,192
2018-03-02 $35.84 $36.01 $35.81 $36.00 $85.51 5,458,433
2018-03-01 $36.07 $36.07 $35.89 $35.89 $85.25 5,337,065
2018-02-28 $36.28 $36.32 $36.17 $36.21 $85.62 5,624,019
2018-02-27 $36.36 $36.36 $36.20 $36.24 $85.69 4,713,661
2018-02-26 $36.28 $36.38 $36.25 $36.34 $85.93 6,475,951
2018-02-23 $36.07 $36.28 $36.05 $36.26 $85.74 3,894,969
2018-02-22 $36.11 $36.21 $36.03 $36.05 $85.24 4,991,384
2018-02-21 $36.21 $36.29 $36.02 $36.05 $85.24 5,999,075
2018-02-20 $36.22 $36.31 $36.18 $36.19 $85.57 5,533,137
2018-02-16 $36.17 $36.33 $36.12 $36.32 $85.88 5,555,887
2018-02-15 $35.98 $36.16 $35.96 $36.14 $85.45 6,080,581
2018-02-14 $35.70 $35.89 $35.69 $35.88 $84.84 5,754,591
2018-02-13 $35.85 $35.88 $35.76 $35.82 $84.70 5,217,590
2018-02-12 $35.79 $35.97 $35.76 $35.92 $84.93 8,982,749
2018-02-09 $35.84 $35.88 $35.35 $35.68 $84.37 21,190,907
2018-02-08 $36.10 $36.13 $35.78 $35.83 $84.72 12,165,948
2018-02-07 $36.31 $36.38 $36.08 $36.09 $85.34 8,502,815
2018-02-06 $35.92 $36.27 $35.92 $36.23 $85.67 14,334,114
2018-02-05 $36.23 $36.37 $36.00 $36.04 $85.22 11,461,223
2018-02-02 $36.36 $36.39 $36.20 $36.27 $85.76 9,277,296
2018-02-01 $36.50 $36.56 $36.45 $36.45 $86.19 8,204,247
2018-01-31 $36.72 $36.74 $36.66 $36.70 $86.40 6,707,875
2018-01-30 $36.73 $36.79 $36.63 $36.64 $86.26 7,499,674
2018-01-29 $36.84 $36.87 $36.79 $36.80 $86.63 5,021,159
2018-01-26 $36.91 $36.95 $36.89 $36.92 $86.92 2,640,204
2018-01-25 $36.93 $36.94 $36.86 $36.89 $86.84 4,049,981
2018-01-24 $36.93 $36.98 $36.88 $36.93 $86.94 3,827,961
2018-01-23 $36.86 $36.97 $36.85 $36.96 $87.01 3,063,014
2018-01-22 $36.82 $36.87 $36.80 $36.85 $86.75 4,673,251
2018-01-19 $36.79 $36.83 $36.78 $36.82 $86.68 3,398,823
2018-01-18 $36.83 $36.84 $36.77 $36.81 $86.66 5,777,095
2018-01-17 $36.85 $36.90 $36.83 $36.84 $86.73 4,194,290
2018-01-16 $36.89 $36.94 $36.82 $36.87 $86.80 5,822,496
2018-01-12 $36.87 $36.91 $36.84 $36.86 $86.77 5,027,864
2018-01-11 $36.83 $36.94 $36.81 $36.92 $86.92 3,347,979
2018-01-10 $36.81 $36.86 $36.73 $36.83 $86.70 16,481,387
2018-01-09 $37.02 $37.03 $36.88 $36.90 $86.87 2,927,834
2018-01-08 $37.01 $37.05 $36.99 $36.99 $87.08 3,486,120
2018-01-05 $37.01 $37.05 $37.00 $37.03 $87.17 2,724,918
2018-01-04 $36.95 $37.03 $36.94 $36.99 $87.08 2,887,353
2018-01-03 $36.77 $36.95 $36.76 $36.94 $86.96 8,505,087
2018-01-02 $36.75 $36.77 $36.72 $36.76 $86.54 3,825,092
2017-12-29 $36.67 $36.74 $36.65 $36.72 $86.44 1,667,247
2017-12-28 $36.68 $36.70 $36.65 $36.66 $86.30 1,752,749
2017-12-27 $36.68 $36.71 $36.67 $36.69 $86.37 2,064,003
2017-12-26 $36.66 $36.68 $36.61 $36.68 $86.35 1,478,302
2017-12-22 $36.58 $36.64 $36.56 $36.63 $86.23 4,680,009
2017-12-21 $36.57 $36.60 $36.54 $36.56 $86.07 2,051,694
2017-12-20 $36.55 $36.56 $36.50 $36.55 $86.04 3,478,065
2017-12-19 $36.57 $36.59 $36.50 $36.51 $85.95 2,073,780
2017-12-18 $36.74 $36.79 $36.72 $36.74 $86.11 3,988,276
2017-12-15 $36.72 $36.75 $36.68 $36.70 $86.01 2,114,243
2017-12-14 $36.78 $36.80 $36.64 $36.69 $85.99 4,553,296
2017-12-13 $36.79 $36.82 $36.75 $36.78 $86.20 2,791,601
2017-12-12 $36.77 $36.81 $36.77 $36.78 $86.20 1,505,216
2017-12-11 $36.78 $36.80 $36.76 $36.78 $86.20 1,871,036
2017-12-08 $36.78 $36.78 $36.73 $36.76 $86.16 2,006,594
2017-12-07 $36.72 $36.74 $36.68 $36.74 $86.11 3,307,900
2017-12-06 $36.74 $36.79 $36.69 $36.71 $86.04 2,590,619
2017-12-05 $36.77 $36.79 $36.72 $36.75 $86.13 2,532,510
2017-12-04 $36.83 $36.86 $36.72 $36.73 $86.09 2,789,226
2017-12-01 $36.81 $36.83 $36.61 $36.75 $86.13 5,307,080
2017-11-30 $36.98 $37.01 $36.94 $36.94 $86.19 5,152,255
2017-11-29 $36.97 $37.00 $36.92 $36.95 $86.21 2,974,099
2017-11-28 $36.91 $37.02 $36.90 $37.00 $86.33 7,488,160
2017-11-27 $36.98 $37.00 $36.84 $36.90 $86.09 2,507,925
2017-11-24 $36.95 $37.00 $36.95 $36.99 $86.30 995,734
2017-11-22 $36.91 $36.97 $36.89 $36.96 $86.23 3,309,571
2017-11-21 $36.87 $36.92 $36.85 $36.88 $86.05 3,219,800
2017-11-20 $36.80 $36.87 $36.79 $36.81 $85.88 1,995,643
2017-11-17 $36.74 $36.81 $36.73 $36.79 $85.84 3,799,989
2017-11-16 $36.66 $36.87 $36.65 $36.81 $85.88 7,202,578
2017-11-15 $36.38 $36.51 $36.28 $36.47 $85.09 6,158,663
2017-11-14 $36.60 $36.62 $36.45 $36.50 $85.16 3,578,291
2017-11-13 $36.64 $36.68 $36.63 $36.64 $85.49 4,831,131
2017-11-10 $36.54 $36.71 $36.53 $36.68 $85.58 5,422,154
2017-11-09 $36.67 $36.67 $36.45 $36.51 $85.18 12,599,833
2017-11-08 $36.90 $36.92 $36.74 $36.75 $85.74 3,989,585
2017-11-07 $36.99 $37.02 $36.91 $36.93 $86.16 5,992,297
2017-11-06 $37.01 $37.06 $36.98 $36.98 $86.28 5,660,660
2017-11-03 $37.03 $37.06 $36.98 $37.00 $86.33 2,954,777
2017-11-02 $37.04 $37.06 $36.97 $37.02 $86.37 3,197,160
2017-11-01 $37.10 $37.11 $37.03 $37.04 $86.42 2,342,289
2017-10-31 $37.22 $37.25 $37.21 $37.24 $86.49 1,865,988
2017-10-30 $37.22 $37.25 $37.17 $37.22 $86.44 2,031,842
2017-10-27 $37.16 $37.24 $37.13 $37.23 $86.47 2,876,084
2017-10-26 $37.18 $37.22 $37.12 $37.14 $86.26 3,592,081
2017-10-25 $37.26 $37.27 $37.15 $37.19 $86.37 3,746,689
2017-10-24 $37.30 $37.33 $37.28 $37.31 $86.65 3,203,242
2017-10-23 $37.34 $37.35 $37.28 $37.28 $86.58 1,024,674
2017-10-20 $37.30 $37.34 $37.28 $37.32 $86.68 1,083,155
2017-10-19 $37.26 $37.30 $37.23 $37.29 $86.61 1,164,292
2017-10-18 $37.25 $37.30 $37.25 $37.27 $86.56 1,854,582
2017-10-17 $37.17 $37.26 $37.17 $37.25 $86.51 1,912,017
2017-10-16 $37.18 $37.20 $37.16 $37.19 $86.37 1,660,930
2017-10-13 $37.20 $37.20 $37.14 $37.18 $86.35 2,361,596
2017-10-12 $37.19 $37.19 $37.15 $37.16 $86.30 1,662,939
2017-10-11 $37.21 $37.23 $37.18 $37.19 $86.37 1,650,478
2017-10-10 $37.23 $37.25 $37.18 $37.24 $86.49 3,402,236
2017-10-09 $37.21 $37.23 $37.18 $37.21 $86.42 417,741
2017-10-06 $37.19 $37.23 $37.15 $37.18 $86.35 2,885,878
2017-10-05 $37.18 $37.23 $37.17 $37.23 $86.47 2,181,731
2017-10-04 $37.22 $37.22 $37.16 $37.18 $86.35 1,884,431
2017-10-03 $37.15 $37.24 $37.15 $37.24 $86.49 2,400,329
2017-10-02 $37.19 $37.19 $37.12 $37.17 $86.33 2,913,946
2017-09-29 $37.30 $37.32 $37.27 $37.32 $86.31 2,244,424
2017-09-28 $37.27 $37.31 $37.26 $37.29 $86.24 1,516,299
2017-09-27 $37.28 $37.30 $37.24 $37.29 $86.24 1,275,243
2017-09-26 $37.26 $37.31 $37.25 $37.27 $86.20 1,560,920
2017-09-25 $37.20 $37.24 $37.18 $37.23 $86.10 1,821,754
2017-09-22 $37.17 $37.20 $37.15 $37.20 $86.03 1,723,079
2017-09-21 $37.23 $37.23 $37.14 $37.15 $85.92 1,587,422
2017-09-20 $37.20 $37.24 $37.14 $37.21 $86.06 2,953,353
2017-09-19 $37.18 $37.22 $37.14 $37.22 $86.08 1,369,037
2017-09-18 $37.17 $37.20 $37.13 $37.16 $85.94 3,680,848
2017-09-15 $37.13 $37.19 $37.12 $37.17 $85.97 1,600,669
2017-09-14 $37.09 $37.17 $37.07 $37.16 $85.94 2,071,557
2017-09-13 $37.07 $37.10 $37.05 $37.08 $85.76 3,130,950
2017-09-12 $37.06 $37.11 $37.04 $37.10 $85.80 2,881,582
2017-09-11 $37.02 $37.10 $37.01 $37.05 $85.69 2,450,910
2017-09-08 $37.04 $37.06 $36.93 $36.93 $85.41 2,476,504
2017-09-07 $37.08 $37.09 $37.04 $37.04 $85.66 1,728,299
2017-09-06 $37.08 $37.12 $37.02 $37.03 $85.64 2,806,799
2017-09-05 $37.09 $37.10 $37.00 $37.06 $85.71 3,400,807
2017-09-01 $37.06 $37.12 $37.06 $37.11 $85.83 3,174,302
2017-08-31 $37.19 $37.26 $37.18 $37.26 $85.79 3,445,622
2017-08-30 $37.11 $37.18 $37.09 $37.17 $85.59 4,414,181
2017-08-29 $37.04 $37.11 $37.02 $37.09 $85.40 1,913,848
2017-08-28 $37.13 $37.14 $37.09 $37.13 $85.49 1,506,602
2017-08-25 $37.07 $37.13 $37.06 $37.13 $85.49 1,990,350
2017-08-24 $37.04 $37.06 $36.98 $37.05 $85.31 1,809,537
2017-08-23 $36.95 $37.03 $36.95 $37.00 $85.20 1,815,922
2017-08-22 $36.89 $37.05 $36.89 $37.02 $85.24 3,251,906
2017-08-21 $36.82 $36.89 $36.81 $36.85 $84.85 2,072,982
2017-08-18 $36.82 $36.90 $36.75 $36.81 $84.76 4,065,185
2017-08-17 $36.96 $36.96 $36.72 $36.78 $84.69 4,455,234
2017-08-16 $36.96 $37.02 $36.96 $36.97 $85.13 2,361,320
2017-08-15 $36.96 $36.99 $36.92 $36.97 $85.13 3,784,276
2017-08-14 $36.91 $37.01 $36.91 $36.93 $85.03 3,226,927
2017-08-11 $36.77 $36.81 $36.73 $36.77 $84.67 5,146,840
2017-08-10 $36.89 $36.91 $36.68 $36.68 $84.46 6,928,416
2017-08-09 $37.04 $37.04 $36.91 $36.94 $85.06 5,858,543
2017-08-08 $37.22 $37.23 $37.04 $37.10 $85.43 4,180,547
2017-08-07 $37.24 $37.24 $37.19 $37.21 $85.68 1,395,373
2017-08-04 $37.21 $37.24 $37.19 $37.22 $85.70 5,169,983
2017-08-03 $37.28 $37.28 $37.20 $37.21 $85.68 3,401,639
2017-08-02 $37.28 $37.33 $37.26 $37.30 $85.89 2,020,289
2017-08-01 $37.27 $37.31 $37.25 $37.30 $85.89 2,980,711
2017-07-31 $37.39 $37.45 $37.37 $37.40 $85.74 2,192,929
2017-07-28 $37.41 $37.41 $37.36 $37.41 $85.76 2,108,421
2017-07-27 $37.43 $37.44 $37.34 $37.41 $85.76 2,898,223
2017-07-26 $37.43 $37.46 $37.38 $37.42 $85.79 1,595,195
2017-07-25 $37.39 $37.41 $37.36 $37.37 $85.67 1,254,257
2017-07-24 $37.35 $37.36 $37.29 $37.36 $85.65 1,032,818
2017-07-21 $37.35 $37.36 $37.30 $37.32 $85.56 4,035,761
2017-07-20 $37.36 $37.38 $37.30 $37.36 $85.65 1,903,837
2017-07-19 $37.28 $37.35 $37.28 $37.32 $85.56 2,080,119
2017-07-18 $37.22 $37.28 $37.19 $37.26 $85.42 3,688,625
2017-07-17 $37.23 $37.23 $37.18 $37.21 $85.31 2,319,783
2017-07-14 $37.12 $37.22 $37.10 $37.19 $85.26 5,592,488
2017-07-13 $37.10 $37.12 $37.06 $37.12 $85.10 4,279,763
2017-07-12 $37.00 $37.10 $37.00 $37.09 $85.03 5,888,876
2017-07-11 $36.91 $36.92 $36.84 $36.88 $84.55 2,785,652
2017-07-10 $36.84 $36.92 $36.84 $36.90 $84.59 3,314,952
2017-07-07 $36.84 $36.89 $36.78 $36.83 $84.43 6,782,834
2017-07-06 $36.97 $36.97 $36.80 $36.87 $84.53 5,455,858
2017-07-05 $37.03 $37.07 $36.95 $36.96 $84.73 3,622,505
2017-07-03 $37.09 $37.12 $37.00 $37.01 $84.85 1,802,559
2017-06-30 $37.17 $37.22 $37.11 $37.20 $84.90 1,778,934
2017-06-29 $37.19 $37.21 $37.05 $37.12 $84.71 4,613,255
2017-06-28 $37.14 $37.21 $37.07 $37.19 $84.87 4,121,269
2017-06-27 $37.16 $37.16 $37.05 $37.06 $84.58 3,729,761
2017-06-26 $37.10 $37.19 $37.07 $37.15 $84.78 3,821,863
2017-06-23 $36.98 $37.10 $36.96 $37.10 $84.67 2,368,092
2017-06-22 $36.88 $36.97 $36.88 $36.96 $84.35 6,678,984
2017-06-21 $37.12 $37.12 $36.85 $36.87 $84.14 6,568,709
2017-06-20 $37.16 $37.19 $37.09 $37.10 $84.67 3,046,313
2017-06-19 $37.16 $37.24 $37.16 $37.21 $84.92 2,702,835
2017-06-16 $37.20 $37.20 $37.07 $37.07 $84.60 2,999,713
2017-06-15 $37.18 $37.21 $37.15 $37.17 $84.83 2,745,653
2017-06-14 $37.31 $37.33 $37.22 $37.26 $85.03 2,478,820
2017-06-13 $37.23 $37.29 $37.23 $37.28 $85.08 1,971,519
2017-06-12 $37.13 $37.24 $37.13 $37.23 $84.96 1,735,682
2017-06-09 $37.16 $37.20 $37.08 $37.13 $84.74 2,521,428
2017-06-08 $37.10 $37.17 $37.04 $37.15 $84.78 2,646,254
2017-06-07 $37.18 $37.22 $37.06 $37.13 $84.74 4,119,088
2017-06-06 $37.21 $37.25 $37.18 $37.21 $84.92 2,105,993
2017-06-05 $37.28 $37.28 $37.23 $37.26 $85.03 1,859,735
2017-06-02 $37.28 $37.28 $37.23 $37.28 $85.08 2,839,588
2017-06-01 $37.26 $37.29 $37.17 $37.26 $85.03 3,768,841
2017-05-31 $37.38 $37.41 $37.31 $37.39 $84.85 3,169,414
2017-05-30 $37.33 $37.41 $37.31 $37.40 $84.87 1,649,211
2017-05-26 $37.30 $37.35 $37.30 $37.33 $84.71 1,040,483
2017-05-25 $37.33 $37.40 $37.31 $37.31 $84.67 2,243,374
2017-05-24 $37.29 $37.36 $37.27 $37.35 $84.76 1,797,627
2017-05-23 $37.30 $37.32 $37.28 $37.29 $84.62 2,439,874
2017-05-22 $37.24 $37.31 $37.21 $37.28 $84.60 2,201,687
2017-05-19 $37.15 $37.22 $37.14 $37.18 $84.37 4,915,316
2017-05-18 $36.95 $37.13 $36.93 $37.09 $84.17 3,757,560
2017-05-17 $37.09 $37.15 $37.04 $37.04 $84.06 3,577,970
2017-05-16 $37.22 $37.24 $37.18 $37.22 $84.46 3,763,881
2017-05-15 $37.18 $37.22 $37.14 $37.18 $84.37 2,843,591
2017-05-12 $37.10 $37.13 $37.06 $37.09 $84.17 1,899,645
2017-05-11 $37.08 $37.11 $37.00 $37.08 $84.15 2,239,495
2017-05-10 $37.00 $37.10 $36.98 $37.08 $84.15 2,957,887
2017-05-09 $37.02 $37.05 $36.94 $36.94 $83.83 4,532,594
2017-05-08 $36.98 $36.99 $36.92 $36.97 $83.90 1,811,156
2017-05-05 $36.90 $36.96 $36.84 $36.93 $83.81 4,559,432
2017-05-04 $37.01 $37.04 $36.80 $36.83 $83.58 3,215,971
2017-05-03 $36.99 $37.06 $36.99 $37.05 $84.08 1,855,353
2017-05-02 $37.00 $37.04 $36.97 $37.02 $84.01 2,440,126
2017-05-01 $37.00 $37.03 $36.95 $36.96 $83.87 1,728,277
2017-04-28 $37.14 $37.18 $37.11 $37.14 $83.90 2,066,814
2017-04-27 $37.09 $37.15 $37.07 $37.13 $83.87 2,062,751
2017-04-26 $37.09 $37.16 $37.08 $37.08 $83.76 1,273,291
2017-04-25 $37.08 $37.13 $37.07 $37.12 $83.85 2,345,344
2017-04-24 $36.98 $37.06 $36.98 $37.04 $83.67 1,271,107
2017-04-21 $36.87 $36.93 $36.84 $36.87 $83.29 2,213,045
2017-04-20 $36.83 $36.91 $36.83 $36.90 $83.35 2,943,569
2017-04-19 $36.82 $36.91 $36.77 $36.79 $83.10 2,683,693
2017-04-18 $36.81 $36.83 $36.73 $36.81 $83.15 1,931,517
2017-04-17 $36.73 $36.83 $36.73 $36.82 $83.17 1,836,656
2017-04-13 $36.79 $36.83 $36.69 $36.70 $82.90 3,588,429
2017-04-12 $36.79 $36.85 $36.75 $36.79 $83.10 1,550,440
2017-04-11 $36.81 $36.84 $36.73 $36.76 $83.04 4,172,973
2017-04-10 $36.82 $36.87 $36.77 $36.83 $83.20 3,690,737
2017-04-07 $36.79 $36.86 $36.76 $36.76 $83.04 3,107,794
2017-04-06 $36.77 $36.83 $36.72 $36.76 $83.04 2,408,003
2017-04-05 $36.82 $36.91 $36.71 $36.71 $82.92 4,392,040
2017-04-04 $36.76 $36.80 $36.71 $36.76 $83.04 3,365,350
2017-04-03 $36.76 $36.80 $36.70 $36.75 $83.01 3,771,430
2017-03-31 $36.94 $37.00 $36.91 $36.93 $83.03 3,280,832
2017-03-30 $36.85 $36.97 $36.81 $36.96 $83.10 7,498,219
2017-03-29 $36.74 $36.85 $36.71 $36.77 $82.67 5,938,053
2017-03-28 $36.52 $36.74 $36.50 $36.73 $82.58 6,231,600
2017-03-27 $36.42 $36.52 $36.37 $36.47 $82.00 1,924,126
2017-03-24 $36.46 $36.55 $36.43 $36.54 $82.16 3,016,376
2017-03-23 $36.41 $36.51 $36.36 $36.38 $81.80 3,707,622
2017-03-22 $36.30 $36.44 $36.19 $36.43 $81.91 3,913,626
2017-03-21 $36.65 $36.67 $36.29 $36.30 $81.62 6,363,518
2017-03-20 $36.62 $36.65 $36.56 $36.59 $82.28 2,564,179
2017-03-17 $36.69 $36.70 $36.63 $36.63 $82.36 4,273,371
2017-03-16 $36.82 $36.84 $36.62 $36.64 $82.38 6,299,822
2017-03-15 $36.36 $36.75 $36.33 $36.75 $82.63 8,151,959
2017-03-14 $36.23 $36.30 $36.20 $36.25 $81.50 8,202,778
2017-03-13 $36.37 $36.40 $36.27 $36.39 $81.82 5,324,640
2017-03-10 $36.53 $36.53 $36.25 $36.33 $81.68 9,696,266
2017-03-09 $36.39 $36.46 $36.26 $36.33 $81.68 9,661,467
2017-03-08 $36.62 $36.66 $36.44 $36.44 $81.93 5,983,233
2017-03-07 $36.83 $36.87 $36.69 $36.71 $82.54 4,046,554
2017-03-06 $37.00 $37.03 $36.91 $36.93 $83.03 2,839,273
2017-03-03 $37.07 $37.12 $36.99 $37.09 $83.39 2,703,358
2017-03-02 $37.15 $37.18 $37.07 $37.09 $83.39 2,017,122
2017-03-01 $37.16 $37.20 $37.14 $37.18 $83.60 2,472,656
2017-02-28 $37.22 $37.22 $37.17 $37.22 $83.29 2,844,991
2017-02-27 $37.19 $37.21 $37.15 $37.21 $83.27 3,480,450
2017-02-24 $37.10 $37.19 $37.10 $37.15 $83.13 2,066,849
2017-02-23 $37.19 $37.19 $37.11 $37.15 $83.13 2,206,200
2017-02-22 $37.09 $37.12 $37.03 $37.11 $83.04 2,797,216
2017-02-21 $37.01 $37.11 $36.99 $37.10 $83.02 1,758,665
2017-02-17 $36.91 $36.97 $36.87 $36.96 $82.71 1,036,957
2017-02-16 $36.97 $37.00 $36.87 $36.94 $82.66 2,414,167
2017-02-15 $36.96 $37.00 $36.92 $36.98 $82.75 1,426,154
2017-02-14 $36.96 $37.00 $36.87 $36.99 $82.78 2,644,831
2017-02-13 $36.94 $36.98 $36.91 $36.94 $82.66 2,609,053
2017-02-10 $36.90 $36.90 $36.84 $36.90 $82.57 1,938,823
2017-02-09 $36.84 $36.91 $36.82 $36.87 $82.51 2,247,200
2017-02-08 $36.79 $36.83 $36.73 $36.79 $82.33 2,726,950
2017-02-07 $36.86 $36.87 $36.79 $36.80 $82.35 2,055,408
2017-02-06 $36.90 $36.91 $36.82 $36.82 $82.40 2,767,024
2017-02-03 $36.88 $36.91 $36.84 $36.88 $82.53 3,026,636
2017-02-02 $36.81 $36.83 $36.76 $36.80 $82.35 4,780,295
2017-02-01 $36.85 $36.85 $36.71 $36.82 $82.40 3,652,780
2017-01-31 $36.92 $36.93 $36.84 $36.91 $82.21 3,514,788
2017-01-30 $36.96 $36.98 $36.87 $36.92 $82.23 2,990,203
2017-01-27 $36.97 $37.01 $36.92 $37.00 $82.41 2,875,108
2017-01-26 $36.94 $36.97 $36.89 $36.97 $82.34 4,044,053
2017-01-25 $36.90 $36.96 $36.85 $36.95 $82.30 3,696,095
2017-01-24 $36.76 $36.85 $36.73 $36.84 $82.05 2,284,697
2017-01-23 $36.75 $36.79 $36.70 $36.76 $81.87 2,263,047
2017-01-20 $36.71 $36.75 $36.66 $36.75 $81.85 4,297,794
2017-01-19 $36.79 $36.79 $36.64 $36.68 $81.69 2,949,715
2017-01-18 $36.73 $36.79 $36.72 $36.78 $81.92 2,062,177
2017-01-17 $36.78 $36.78 $36.72 $36.76 $81.87 2,723,892
2017-01-13 $36.79 $36.82 $36.71 $36.78 $81.92 1,903,716
2017-01-12 $36.75 $36.78 $36.71 $36.77 $81.89 2,636,832
2017-01-11 $36.75 $36.80 $36.72 $36.76 $81.87 2,688,720
2017-01-10 $36.78 $36.86 $36.76 $36.77 $81.89 1,882,178
2017-01-09 $36.76 $36.79 $36.68 $36.75 $81.85 4,212,406
2017-01-06 $36.72 $36.77 $36.65 $36.74 $81.83 3,472,400
2017-01-05 $36.76 $36.82 $36.71 $36.73 $81.81 6,218,534
2017-01-04 $36.69 $36.82 $36.64 $36.79 $81.94 4,597,082
2017-01-03 $36.58 $36.65 $36.52 $36.63 $81.58 5,394,730
2016-12-30 $36.42 $36.47 $36.37 $36.45 $81.18 2,252,551
2016-12-29 $36.40 $36.43 $36.34 $36.40 $81.07 1,602,409
2016-12-28 $36.45 $36.48 $36.35 $36.35 $80.96 2,816,357
2016-12-27 $36.63 $36.69 $36.56 $36.57 $81.04 1,699,838
2016-12-23 $36.53 $36.67 $36.51 $36.66 $81.24 1,779,737
2016-12-22 $36.50 $36.57 $36.46 $36.57 $81.04 4,394,290
2016-12-21 $36.42 $36.53 $36.41 $36.52 $80.93 4,169,808
2016-12-20 $36.47 $36.49 $36.36 $36.44 $80.76 3,610,543
2016-12-19 $36.34 $36.44 $36.31 $36.42 $80.71 1,596,627
2016-12-16 $36.37 $36.38 $36.26 $36.29 $80.42 3,082,868
2016-12-15 $36.16 $36.32 $36.14 $36.26 $80.36 2,935,562
2016-12-14 $36.50 $36.61 $36.17 $36.22 $80.27 3,688,582
2016-12-13 $36.54 $36.62 $36.49 $36.53 $80.96 2,419,231
2016-12-12 $36.54 $36.56 $36.40 $36.42 $80.71 3,794,874
2016-12-09 $36.46 $36.51 $36.42 $36.46 $80.80 1,873,138
2016-12-08 $36.42 $36.47 $36.31 $36.46 $80.80 3,243,326
2016-12-07 $36.28 $36.49 $36.27 $36.49 $80.87 9,339,676
2016-12-06 $36.15 $36.26 $36.13 $36.26 $80.36 3,642,885
2016-12-05 $36.01 $36.13 $36.00 $36.12 $80.05 3,076,832
2016-12-02 $35.82 $36.01 $35.81 $36.01 $79.80 4,394,033
2016-12-01 $35.99 $35.99 $35.77 $35.80 $79.34 5,572,131
2016-11-30 $36.12 $36.17 $36.00 $36.12 $79.65 3,519,264
2016-11-29 $36.00 $36.11 $35.98 $36.05 $79.50 2,670,981
2016-11-28 $36.11 $36.22 $36.02 $36.12 $79.65 7,753,880
2016-11-25 $36.06 $36.12 $36.05 $36.09 $79.58 740,275
2016-11-23 $35.97 $36.09 $35.93 $36.03 $79.45 2,625,760
2016-11-22 $35.93 $36.22 $35.93 $36.19 $79.80 5,976,736
2016-11-21 $35.72 $35.92 $35.72 $35.92 $79.21 3,269,075
2016-11-18 $35.68 $35.78 $35.60 $35.62 $78.55 4,796,701
2016-11-17 $35.71 $35.81 $35.64 $35.64 $78.59 3,640,063
2016-11-16 $35.69 $35.77 $35.67 $35.72 $78.77 4,323,997
2016-11-15 $35.60 $35.90 $35.59 $35.86 $79.08 5,827,037
2016-11-14 $35.06 $35.45 $35.05 $35.39 $78.04 7,860,383
2016-11-11 $35.37 $35.48 $35.05 $35.13 $77.47 5,082,568
2016-11-10 $35.89 $35.92 $35.48 $35.48 $78.24 8,461,764
2016-11-09 $35.99 $36.34 $35.96 $35.99 $79.36 8,153,645
2016-11-08 $36.15 $36.26 $36.12 $36.23 $79.89 6,239,232
2016-11-07 $36.09 $36.30 $36.09 $36.29 $80.03 5,043,706
2016-11-04 $35.82 $35.89 $35.76 $35.82 $78.99 4,480,834
2016-11-03 $35.80 $35.89 $35.74 $35.76 $78.86 3,522,112
2016-11-02 $35.92 $35.92 $35.70 $35.75 $78.83 8,914,750
2016-11-01 $36.11 $36.11 $35.82 $35.96 $79.30 4,903,041
2016-10-31 $36.37 $36.40 $36.21 $36.26 $79.55 10,216,137
2016-10-28 $36.51 $36.53 $36.34 $36.37 $79.79 5,435,710
2016-10-27 $36.75 $36.75 $36.50 $36.53 $80.14 4,703,226
2016-10-26 $36.75 $36.84 $36.68 $36.68 $80.47 2,629,222
2016-10-25 $36.84 $36.88 $36.80 $36.85 $80.84 2,901,055
2016-10-24 $36.91 $36.91 $36.81 $36.87 $80.89 1,305,294
2016-10-21 $36.78 $36.86 $36.75 $36.84 $80.82 2,936,955
2016-10-20 $36.81 $36.86 $36.76 $36.80 $80.73 2,929,677
2016-10-19 $36.73 $36.84 $36.72 $36.81 $80.76 1,715,941
2016-10-18 $36.68 $36.73 $36.60 $36.69 $80.49 2,202,449
2016-10-17 $36.63 $36.66 $36.52 $36.57 $80.23 3,190,561
2016-10-14 $36.59 $36.66 $36.55 $36.58 $80.25 2,246,796
2016-10-13 $36.46 $36.57 $36.40 $36.53 $80.14 5,159,643
2016-10-12 $36.62 $36.67 $36.53 $36.58 $80.25 2,309,850
2016-10-11 $36.78 $36.79 $36.55 $36.61 $80.32 4,171,071
2016-10-10 $36.66 $36.85 $36.66 $36.82 $80.78 1,242,702
2016-10-07 $36.62 $36.71 $36.51 $36.68 $80.47 2,973,168
2016-10-06 $36.61 $36.62 $36.52 $36.60 $80.29 2,583,536
2016-10-05 $36.58 $36.61 $36.51 $36.60 $80.29 3,418,268
2016-10-04 $36.56 $36.60 $36.44 $36.50 $80.07 3,761,169
2016-10-03 $36.48 $36.56 $36.44 $36.54 $80.16 4,889,099
2016-09-30 $36.62 $36.74 $36.61 $36.72 $80.15 3,541,997
2016-09-29 $36.73 $36.73 $36.47 $36.56 $79.80 4,680,497
2016-09-28 $36.53 $36.74 $36.43 $36.73 $80.17 4,127,620
2016-09-27 $36.36 $36.49 $36.28 $36.49 $79.65 2,391,335
2016-09-26 $36.42 $36.51 $36.34 $36.35 $79.34 2,306,142
2016-09-23 $36.58 $36.63 $36.50 $36.51 $79.69 6,031,132
2016-09-22 $36.60 $36.67 $36.48 $36.59 $79.87 4,083,846
2016-09-21 $36.20 $36.48 $36.15 $36.45 $79.56 5,619,354
2016-09-20 $36.25 $36.28 $36.10 $36.16 $78.93 3,384,968
2016-09-19 $36.15 $36.25 $36.13 $36.18 $78.97 3,137,984
2016-09-16 $36.15 $36.17 $36.06 $36.14 $78.88 2,909,542
2016-09-15 $36.00 $36.22 $36.00 $36.17 $78.95 3,444,001
2016-09-14 $36.05 $36.16 $35.95 $35.98 $78.53 6,080,034
2016-09-13 $36.22 $36.24 $35.97 $36.01 $78.60 6,517,218
2016-09-12 $36.10 $36.36 $36.05 $36.27 $79.17 5,471,387
2016-09-09 $36.41 $36.41 $36.14 $36.15 $78.91 3,912,247
2016-09-08 $36.60 $36.60 $36.49 $36.53 $79.73 2,150,833
2016-09-07 $36.69 $36.69 $36.55 $36.61 $79.91 1,684,448
2016-09-06 $36.64 $36.70 $36.59 $36.68 $80.06 3,066,494
2016-09-02 $36.52 $36.67 $36.50 $36.64 $79.98 3,208,923
2016-09-01 $36.43 $36.46 $36.29 $36.44 $79.54 3,103,698
2016-08-31 $36.70 $36.72 $36.52 $36.54 $79.35 6,321,284
2016-08-30 $36.75 $36.76 $36.64 $36.72 $79.74 1,572,703
2016-08-29 $36.61 $36.77 $36.60 $36.73 $79.76 2,565,021
2016-08-26 $36.58 $36.70 $36.48 $36.54 $79.35 1,625,809
2016-08-25 $36.56 $36.61 $36.51 $36.53 $79.33 1,859,531
2016-08-24 $36.62 $36.63 $36.49 $36.51 $79.29 1,399,667
2016-08-23 $36.58 $36.65 $36.53 $36.62 $79.53 1,698,431
2016-08-22 $36.48 $36.54 $36.45 $36.46 $79.18 1,470,263
2016-08-19 $36.58 $36.62 $36.52 $36.54 $79.35 1,558,126
2016-08-18 $36.50 $36.66 $36.50 $36.64 $79.57 1,670,762
2016-08-17 $36.48 $36.53 $36.41 $36.50 $79.26 1,620,983
2016-08-16 $36.54 $36.54 $36.43 $36.44 $79.13 3,955,381
2016-08-15 $36.48 $36.56 $36.45 $36.55 $79.37 1,752,449
2016-08-12 $36.34 $36.45 $36.33 $36.45 $79.16 1,813,660
2016-08-11 $36.34 $36.43 $36.33 $36.41 $79.07 1,967,960
2016-08-10 $36.39 $36.40 $36.30 $36.35 $78.94 1,970,211
2016-08-09 $36.30 $36.38 $36.26 $36.36 $78.96 2,729,543
2016-08-08 $36.15 $36.26 $36.10 $36.24 $78.70 4,943,643
2016-08-05 $36.06 $36.18 $36.04 $36.04 $78.27 3,678,131
2016-08-04 $35.85 $36.00 $35.81 $35.97 $78.11 3,677,810
2016-08-03 $35.63 $35.77 $35.63 $35.73 $77.59 5,883,289
2016-08-02 $35.71 $35.73 $35.59 $35.61 $77.33 8,601,772
2016-08-01 $35.83 $35.83 $35.64 $35.65 $77.42 3,530,045
2016-07-29 $35.98 $36.07 $35.90 $36.06 $77.90 4,062,424
2016-07-28 $36.07 $36.10 $35.98 $35.99 $77.75 2,451,769
2016-07-27 $36.13 $36.18 $36.02 $36.16 $78.11 3,835,382
2016-07-26 $36.18 $36.19 $36.04 $36.06 $77.90 3,395,295
2016-07-25 $36.34 $36.34 $36.15 $36.16 $78.11 1,949,254
2016-07-22 $36.25 $36.39 $36.19 $36.36 $78.55 1,673,149
2016-07-21 $36.24 $36.32 $36.19 $36.23 $78.26 1,780,569
2016-07-20 $36.23 $36.29 $36.13 $36.24 $78.29 2,504,052
2016-07-19 $36.21 $36.27 $36.10 $36.15 $78.09 4,118,690
2016-07-18 $36.17 $36.28 $36.14 $36.26 $78.33 1,886,521
2016-07-15 $36.25 $36.25 $36.10 $36.11 $78.01 2,164,441
2016-07-14 $36.22 $36.25 $36.12 $36.17 $78.13 3,794,284
2016-07-13 $36.22 $36.26 $36.05 $36.14 $78.07 4,731,989
2016-07-12 $36.30 $36.40 $36.23 $36.23 $78.26 5,458,432
2016-07-11 $36.12 $36.22 $36.11 $36.14 $78.07 5,327,099
2016-07-08 $35.75 $36.09 $35.70 $36.07 $77.92 9,373,704
2016-07-07 $35.53 $35.67 $35.46 $35.59 $76.88 5,382,683
2016-07-06 $35.27 $35.55 $35.23 $35.53 $76.75 5,060,746
2016-07-05 $35.48 $35.48 $35.26 $35.36 $76.39 3,349,553
2016-07-01 $35.48 $35.63 $35.43 $35.53 $76.75 3,719,427
2016-06-30 $35.42 $35.71 $35.35 $35.69 $76.69 7,383,507
2016-06-29 $35.21 $35.44 $35.17 $35.39 $76.05 6,612,655
2016-06-28 $34.88 $34.97 $34.79 $34.96 $75.13 7,293,288
2016-06-27 $34.95 $34.98 $34.47 $34.49 $74.12 13,113,399
2016-06-24 $34.87 $35.34 $34.87 $35.10 $75.43 6,622,528
2016-06-23 $35.46 $35.65 $35.46 $35.63 $76.57 2,576,540
2016-06-22 $35.36 $35.42 $35.32 $35.37 $76.01 7,143,112
2016-06-21 $35.31 $35.40 $35.23 $35.40 $76.07 4,725,572
2016-06-20 $35.28 $35.34 $35.18 $35.20 $75.64 3,278,763
2016-06-17 $34.95 $35.02 $34.90 $34.95 $75.10 4,619,931
2016-06-16 $34.83 $34.95 $34.67 $34.91 $75.02 7,776,631
2016-06-15 $35.03 $35.11 $34.89 $34.92 $75.04 5,821,998
2016-06-14 $35.02 $35.05 $34.85 $34.96 $75.13 5,982,369
2016-06-13 $35.22 $35.28 $35.06 $35.08 $75.38 2,883,723
2016-06-10 $35.34 $35.40 $35.21 $35.28 $75.81 3,309,133
2016-06-09 $35.55 $35.57 $35.45 $35.47 $76.22 3,050,378
2016-06-08 $35.50 $35.65 $35.50 $35.63 $76.57 2,703,991
2016-06-07 $35.34 $35.50 $35.32 $35.47 $76.22 3,836,415
2016-06-06 $35.23 $35.32 $35.19 $35.30 $75.86 3,583,400
2016-06-03 $35.14 $35.18 $35.04 $35.13 $75.49 3,127,442
2016-06-02 $35.03 $35.08 $34.95 $35.07 $75.36 2,353,518
2016-06-01 $34.98 $35.07 $34.93 $35.06 $75.34 5,022,809
2016-05-31 $35.30 $35.34 $35.22 $35.23 $75.30 1,809,633
2016-05-27 $35.20 $35.27 $35.19 $35.27 $75.39 2,005,736
2016-05-26 $35.39 $35.39 $35.21 $35.23 $75.30 1,930,589
2016-05-25 $35.31 $35.35 $35.27 $35.30 $75.45 2,652,729
2016-05-24 $35.12 $35.27 $35.08 $35.22 $75.28 3,550,331
2016-05-23 $34.98 $35.05 $34.94 $35.01 $74.83 2,057,932
2016-05-20 $34.87 $35.02 $34.87 $34.99 $74.79 3,978,354
2016-05-19 $34.83 $34.90 $34.74 $34.87 $74.53 3,945,194
2016-05-18 $34.97 $35.09 $34.87 $34.95 $74.71 3,982,363
2016-05-17 $35.06 $35.06 $34.93 $34.98 $74.77 3,279,540
2016-05-16 $34.89 $35.02 $34.83 $35.01 $74.83 2,745,993
2016-05-13 $34.95 $34.99 $34.76 $34.80 $74.39 3,472,884
2016-05-12 $35.05 $35.05 $34.90 $34.94 $74.68 2,467,186
2016-05-11 $34.98 $35.09 $34.90 $34.94 $74.68 3,854,796
2016-05-10 $34.71 $34.98 $34.71 $34.95 $74.71 3,611,370
2016-05-09 $34.70 $34.75 $34.64 $34.68 $74.13 2,799,826
2016-05-06 $34.58 $34.81 $34.56 $34.70 $74.17 3,938,747
2016-05-05 $34.83 $34.83 $34.68 $34.71 $74.19 4,380,877
2016-05-04 $34.80 $34.84 $34.67 $34.70 $74.17 5,377,644
2016-05-03 $35.08 $35.08 $34.84 $34.88 $74.56 3,397,210
2016-05-02 $35.04 $35.15 $35.04 $35.15 $75.13 1,925,111
2016-04-29 $35.23 $35.34 $35.11 $35.30 $75.07 4,680,750
2016-04-28 $35.23 $35.39 $35.22 $35.24 $74.94 3,150,084
2016-04-27 $35.09 $35.29 $35.08 $35.25 $74.96 3,179,097
2016-04-26 $35.03 $35.06 $34.95 $35.06 $74.56 2,928,539
2016-04-25 $34.99 $35.04 $34.90 $34.92 $74.26 2,403,703
2016-04-22 $34.97 $35.06 $34.94 $35.04 $74.51 3,379,289
2016-04-21 $35.11 $35.14 $34.92 $34.94 $74.30 3,966,331
2016-04-20 $35.03 $35.15 $34.93 $35.06 $74.56 3,607,669
2016-04-19 $34.88 $35.00 $34.84 $34.99 $74.41 2,440,577
2016-04-18 $34.46 $34.81 $34.44 $34.80 $74.00 2,845,627
2016-04-15 $34.58 $34.61 $34.52 $34.56 $73.49 2,906,780
2016-04-14 $34.65 $34.67 $34.60 $34.63 $73.64 2,925,924
2016-04-13 $34.57 $34.74 $34.53 $34.66 $73.71 3,164,116
2016-04-12 $34.27 $34.45 $34.24 $34.42 $73.20 3,370,788
2016-04-11 $34.18 $34.28 $34.18 $34.20 $72.73 1,763,041
2016-04-08 $34.14 $34.17 $34.08 $34.14 $72.60 3,272,217
2016-04-07 $34.02 $34.10 $33.90 $33.92 $72.13 4,184,433
2016-04-06 $33.95 $34.15 $33.91 $34.12 $72.56 6,397,606
2016-04-05 $33.83 $33.97 $33.81 $33.87 $72.03 3,964,704
2016-04-04 $34.09 $34.17 $33.97 $34.01 $72.32 4,251,538
2016-04-01 $33.97 $34.18 $33.85 $34.14 $72.60 6,019,437
2016-03-31 $34.18 $34.32 $34.16 $34.25 $72.44 4,860,309
2016-03-30 $34.11 $34.26 $34.11 $34.20 $72.34 3,811,839
2016-03-29 $33.92 $34.11 $33.82 $34.08 $72.08 4,212,791
2016-03-28 $34.20 $34.22 $33.96 $33.98 $71.87 3,119,661
2016-03-24 $34.05 $34.18 $34.02 $34.15 $72.23 3,012,598
2016-03-23 $34.44 $34.45 $34.29 $34.30 $72.55 4,161,547
2016-03-22 $34.47 $34.53 $34.40 $34.48 $72.93 4,107,223
2016-03-21 $34.58 $34.60 $34.44 $34.53 $73.04 3,210,173
2016-03-18 $34.57 $34.71 $34.52 $34.54 $73.06 4,526,636
2016-03-17 $34.36 $34.59 $34.25 $34.50 $72.97 6,525,826
2016-03-16 $33.91 $34.38 $33.89 $34.27 $72.49 4,482,996
2016-03-15 $34.06 $34.11 $33.95 $34.03 $71.98 3,878,027
2016-03-14 $34.30 $34.32 $34.11 $34.25 $72.44 3,269,202
2016-03-11 $34.21 $34.40 $34.21 $34.33 $72.61 4,775,630
2016-03-10 $33.87 $33.97 $33.71 $33.93 $71.77 4,325,201
2016-03-09 $33.73 $33.73 $33.59 $33.69 $71.26 2,307,955
2016-03-08 $33.76 $33.84 $33.61 $33.61 $71.09 7,055,281
2016-03-07 $33.80 $33.88 $33.74 $33.84 $71.58 3,742,795
2016-03-04 $33.77 $33.94 $33.64 $33.81 $71.51 3,813,395
2016-03-03 $33.59 $33.79 $33.45 $33.70 $71.28 3,517,205
2016-03-02 $33.63 $33.66 $33.52 $33.61 $71.09 5,471,900
2016-03-01 $33.32 $33.87 $33.23 $33.85 $71.60 11,803,953
2016-02-29 $33.06 $33.48 $33.06 $33.43 $70.32 9,575,308
2016-02-26 $32.98 $33.09 $32.94 $33.07 $69.56 5,098,583
2016-02-25 $32.67 $32.86 $32.57 $32.85 $69.10 3,949,306
2016-02-24 $32.40 $32.72 $32.36 $32.71 $68.80 3,031,259
2016-02-23 $32.62 $32.71 $32.45 $32.66 $68.70 6,390,136
2016-02-22 $32.52 $32.70 $32.51 $32.70 $68.78 3,662,661
2016-02-19 $32.17 $32.38 $32.12 $32.38 $68.11 1,638,347
2016-02-18 $32.33 $32.47 $32.28 $32.32 $67.98 2,957,624
2016-02-17 $32.23 $32.38 $32.19 $32.29 $67.92 5,268,816
2016-02-16 $32.10 $32.17 $32.02 $32.05 $67.41 3,123,958
2016-02-12 $31.61 $32.03 $31.57 $32.00 $67.31 7,081,485
2016-02-11 $31.44 $31.60 $31.27 $31.49 $66.24 4,799,571
2016-02-10 $31.93 $32.02 $31.67 $31.71 $66.70 3,745,617
2016-02-09 $31.78 $31.92 $31.61 $31.76 $66.80 3,725,554
2016-02-08 $32.07 $32.08 $31.76 $31.91 $67.12 4,885,041
2016-02-05 $32.58 $32.58 $32.26 $32.30 $67.94 4,148,515
2016-02-04 $32.65 $32.74 $32.55 $32.59 $68.55 3,763,461
2016-02-03 $32.61 $32.77 $32.38 $32.67 $68.72 5,410,733
2016-02-02 $32.66 $32.67 $32.50 $32.55 $68.46 2,883,493
2016-02-01 $32.97 $32.97 $32.74 $32.82 $69.03 4,482,744
2016-01-29 $33.11 $33.24 $33.07 $33.21 $69.48 5,222,281
2016-01-28 $33.07 $33.13 $32.93 $33.03 $69.11 3,953,662
2016-01-27 $32.93 $33.05 $32.79 $32.88 $68.79 5,879,781
2016-01-26 $32.72 $32.97 $32.71 $32.96 $68.96 5,090,223
2016-01-25 $32.83 $32.97 $32.66 $32.68 $68.37 5,192,638
2016-01-22 $32.69 $32.99 $32.69 $32.96 $68.96 4,869,472
2016-01-21 $32.31 $32.53 $32.15 $32.44 $67.87 7,466,500
2016-01-20 $32.28 $32.45 $31.88 $32.29 $67.56 8,860,072
2016-01-19 $32.69 $32.72 $32.50 $32.57 $68.14 5,995,119
2016-01-15 $32.57 $32.75 $32.52 $32.73 $68.48 5,987,143
2016-01-14 $33.04 $33.19 $32.90 $33.14 $69.34 5,919,239
2016-01-13 $33.48 $33.53 $33.02 $33.06 $69.17 6,201,692
2016-01-12 $33.53 $33.61 $33.39 $33.51 $70.11 3,705,239
2016-01-11 $33.58 $33.65 $33.41 $33.43 $69.94 5,172,971
2016-01-08 $33.72 $33.76 $33.48 $33.48 $70.05 6,830,851
2016-01-07 $33.57 $33.66 $33.52 $33.60 $70.30 3,910,819
2016-01-06 $33.70 $33.82 $33.65 $33.78 $70.68 3,976,120
2016-01-05 $33.76 $33.92 $33.71 $33.81 $70.74 2,972,270
2016-01-04 $33.70 $33.75 $33.59 $33.74 $70.59 4,693,917
2015-12-31 $33.90 $34.03 $33.85 $33.91 $70.95 1,560,358
2015-12-30 $33.82 $33.94 $33.78 $33.91 $70.95 2,666,324
2015-12-29 $33.81 $33.94 $33.75 $33.90 $70.93 3,630,906
2015-12-28 $33.93 $33.99 $33.84 $33.86 $70.45 2,415,249
2015-12-24 $34.05 $34.17 $34.01 $34.06 $70.87 2,109,837
2015-12-23 $33.92 $34.08 $33.92 $34.02 $70.78 4,925,371
2015-12-22 $33.62 $33.86 $33.54 $33.85 $70.43 4,508,261
2015-12-21 $33.68 $33.72 $33.47 $33.56 $69.83 4,289,886
2015-12-18 $33.68 $33.72 $33.54 $33.59 $69.89 4,682,559
2015-12-17 $34.15 $34.15 $33.69 $33.72 $70.16 6,972,597
2015-12-16 $33.94 $34.13 $33.82 $34.10 $70.95 7,894,410
2015-12-15 $33.78 $34.01 $33.73 $33.81 $70.35 7,474,227
2015-12-14 $33.60 $33.67 $33.22 $33.42 $69.53 9,244,725
2015-12-11 $34.11 $34.13 $33.36 $33.69 $70.10 11,666,369
2015-12-10 $34.45 $34.54 $34.36 $34.38 $71.53 3,704,995
2015-12-09 $34.41 $34.61 $34.41 $34.52 $71.82 6,235,964
2015-12-08 $34.61 $34.65 $34.39 $34.44 $71.66 11,601,306
2015-12-07 $35.00 $35.00 $34.83 $34.84 $72.49 4,148,512
2015-12-04 $35.10 $35.14 $35.01 $35.08 $72.99 3,682,761
2015-12-03 $35.22 $35.25 $35.10 $35.15 $73.13 3,822,292
2015-12-02 $35.34 $35.37 $35.22 $35.22 $73.28 4,311,789
2015-12-01 $35.21 $35.35 $35.20 $35.33 $73.51 4,756,574
2015-11-30 $35.39 $35.39 $35.30 $35.36 $73.17 2,439,400
2015-11-27 $35.29 $35.37 $35.28 $35.37 $73.19 981,601
2015-11-25 $35.28 $35.30 $35.24 $35.26 $72.97 2,590,704
2015-11-24 $35.14 $35.28 $35.11 $35.26 $72.97 2,839,249
2015-11-23 $35.30 $35.31 $35.19 $35.24 $72.92 2,102,940
2015-11-20 $35.32 $35.41 $35.26 $35.27 $72.99 3,759,339
2015-11-19 $35.57 $35.57 $35.35 $35.36 $73.17 5,068,476
2015-11-18 $35.55 $35.62 $35.53 $35.57 $73.61 3,235,050
2015-11-17 $35.59 $35.65 $35.50 $35.50 $73.46 4,258,844
2015-11-16 $35.38 $35.55 $35.34 $35.55 $73.57 3,809,011
2015-11-13 $35.45 $35.53 $35.40 $35.42 $73.30 4,973,058
2015-11-12 $35.63 $35.70 $35.50 $35.50 $73.46 8,271,176
2015-11-11 $35.87 $35.90 $35.76 $35.77 $74.02 1,073,460
2015-11-10 $35.90 $35.96 $35.81 $35.85 $74.19 5,801,668
2015-11-09 $36.05 $36.06 $35.95 $35.96 $74.41 5,765,639
2015-11-06 $36.16 $36.19 $36.07 $36.12 $74.75 3,356,794
2015-11-05 $36.36 $36.40 $36.28 $36.28 $75.08 2,493,691
2015-11-04 $36.45 $36.46 $36.36 $36.37 $75.26 3,174,679
2015-11-03 $36.41 $36.45 $36.36 $36.42 $75.37 2,723,784
2015-11-02 $36.33 $36.40 $36.27 $36.40 $75.33 2,710,584
2015-10-30 $36.47 $36.52 $36.41 $36.47 $75.11 5,566,357
2015-10-29 $36.45 $36.52 $36.45 $36.46 $75.09 2,270,128
2015-10-28 $36.45 $36.54 $36.36 $36.54 $75.25 4,467,840
2015-10-27 $36.49 $36.51 $36.43 $36.46 $75.09 3,401,483
2015-10-26 $36.64 $36.64 $36.53 $36.56 $75.29 4,509,661
2015-10-23 $36.61 $36.65 $36.52 $36.60 $75.37 5,004,679
2015-10-22 $36.58 $36.58 $36.42 $36.45 $75.06 4,084,381
2015-10-21 $36.54 $36.58 $36.43 $36.46 $75.09 6,385,027
2015-10-20 $36.40 $36.53 $36.40 $36.51 $75.19 3,981,287
2015-10-19 $36.34 $36.52 $36.31 $36.51 $75.19 3,011,755
2015-10-16 $36.26 $36.38 $36.26 $36.38 $74.92 2,214,023
2015-10-15 $36.25 $36.28 $36.17 $36.22 $74.59 6,573,323
2015-10-14 $36.23 $36.24 $36.18 $36.20 $74.55 2,811,208
2015-10-13 $36.20 $36.27 $36.17 $36.20 $74.55 4,237,904
2015-10-12 $36.42 $36.45 $36.23 $36.27 $74.69 1,866,303
2015-10-09 $36.40 $36.49 $36.28 $36.31 $74.78 3,560,148
2015-10-08 $36.13 $36.30 $36.06 $36.30 $74.76 4,191,020
2015-10-07 $36.06 $36.19 $35.99 $36.17 $74.49 6,439,536
2015-10-06 $35.72 $35.87 $35.68 $35.83 $73.79 6,220,425
2015-10-05 $35.45 $35.73 $35.45 $35.72 $73.56 8,933,202
2015-10-02 $35.18 $35.36 $35.10 $35.33 $72.76 4,774,058
2015-10-01 $35.51 $35.51 $35.35 $35.37 $72.84 3,252,073
2015-09-30 $35.69 $35.73 $35.57 $35.66 $73.05 3,641,872
2015-09-29 $35.53 $35.66 $35.50 $35.56 $72.85 3,918,155
2015-09-28 $35.97 $35.97 $35.59 $35.59 $72.91 4,798,671
2015-09-25 $36.27 $36.29 $36.09 $36.11 $73.97 3,981,906
2015-09-24 $36.32 $36.36 $36.22 $36.24 $74.24 3,791,867
2015-09-23 $36.54 $36.56 $36.44 $36.45 $74.67 2,048,227
2015-09-22 $36.54 $36.76 $36.51 $36.52 $74.81 2,510,262
2015-09-21 $36.80 $36.84 $36.75 $36.76 $75.31 2,705,749
2015-09-18 $36.84 $36.88 $36.74 $36.75 $75.29 5,308,391
2015-09-17 $36.85 $37.01 $36.81 $36.93 $75.65 6,548,960
2015-09-16 $36.91 $36.95 $36.85 $36.89 $75.57 2,325,623
2015-09-15 $37.00 $37.03 $36.97 $37.01 $75.82 1,584,282
2015-09-14 $37.01 $37.06 $36.99 $37.04 $75.88 2,035,915
2015-09-11 $36.97 $37.09 $36.96 $37.04 $75.88 2,188,665
2015-09-10 $37.01 $37.09 $36.99 $37.08 $75.96 3,179,356
2015-09-09 $37.11 $37.11 $37.00 $37.01 $75.82 3,836,218
2015-09-08 $36.95 $37.05 $36.93 $37.05 $75.90 1,854,984

SPDR Bloomberg High Yield Bond ETF (JNK) News Headlines

Recent SPDR Bloomberg High Yield Bond ETF (JNK) News
Similar Companies to SPDR Bloomberg High Yield Bond ETF (JNK) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.