SPDR S&P Bank ETF (KBE) Exchange: NYSE ARCA

Data as of June 25, 2025

$53.41 ($0.33) 0.62%

SPDR S&P Bank ETF - Daily Information
Click for more stock information on SPDR S&P Bank ETF.
Daily Information Data
Date June 25, 2025
Open $53.36
Previous Close $53.41
High $53.62
Low $53.18
Adjusted Open $53.36
Previous Adjusted Close $53.41
Adjusted High $53.62
Adjusted Low $53.18

About SPDR S&P Bank ETF (KBE)

In seeking to track the performance of the S&P Banks Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the banks segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The banks segment of the S&P TMI comprises the following sub-industries: Asset Management & Custody Banks, Diversified Banks, Regional Banks, Other Diversified Financial Services, and Thrifts & Mortgage Finance. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Asset Management & Custody Banks, Diversified Banks, Regional Banks, Other Diversified Financial Services, and Thrifts & Mortgage Finance sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization above $2 billion with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) above 100%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $1 billion or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 90 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P Bank ETF (KBE)

Date Open High Low Close Adj.Close Volume
2025-06-20 $53.36 $53.62 $53.18 $53.41 $53.41 2,502,978
2025-06-18 $52.38 $53.51 $52.23 $53.08 $53.08 1,263,474
2025-06-17 $52.71 $53.07 $52.26 $52.39 $52.39 1,620,756
2025-06-16 $53.45 $53.77 $53.00 $53.08 $53.08 1,210,619
2025-06-13 $53.44 $53.63 $52.75 $52.87 $52.87 1,972,402
2025-06-12 $53.97 $54.25 $53.52 $54.21 $54.21 1,098,681
2025-06-11 $55.01 $55.30 $54.23 $54.40 $54.40 1,685,482
2025-06-10 $54.45 $55.17 $54.29 $54.88 $54.88 1,349,531
2025-06-09 $54.37 $54.85 $54.17 $54.36 $54.36 1,488,058
2025-06-06 $53.75 $54.18 $53.52 $54.11 $54.11 1,314,132
2025-06-05 $53.14 $53.30 $52.54 $52.94 $52.94 1,335,359
2025-06-04 $53.58 $53.85 $52.99 $53.01 $53.01 1,443,624
2025-06-03 $52.66 $53.74 $52.53 $53.61 $53.61 1,661,311
2025-06-02 $52.98 $53.08 $52.09 $52.84 $52.84 1,262,763
2025-05-30 $53.34 $53.46 $52.88 $53.20 $53.20 1,547,473
2025-05-29 $53.31 $53.56 $52.94 $53.56 $53.56 1,270,099
2025-05-28 $53.78 $54.04 $53.07 $53.11 $53.11 1,990,390
2025-05-27 $53.32 $53.93 $52.76 $53.91 $53.91 1,567,863
2025-05-23 $51.79 $52.91 $51.72 $52.68 $52.68 939,574
2025-05-22 $52.61 $53.31 $52.52 $52.90 $52.90 1,124,640
2025-05-21 $54.13 $54.33 $52.83 $52.86 $52.86 2,221,036
2025-05-20 $54.94 $55.00 $54.58 $54.79 $54.79 1,860,683
2025-05-19 $54.55 $55.00 $54.33 $55.00 $55.00 1,362,434
2025-05-16 $55.08 $55.33 $54.77 $55.17 $55.17 1,643,204
2025-05-15 $54.80 $55.22 $54.60 $55.09 $55.09 1,209,997
2025-05-14 $55.11 $55.35 $54.85 $54.99 $54.99 1,506,325
2025-05-13 $55.19 $55.49 $54.84 $55.27 $55.27 1,723,479
2025-05-12 $54.95 $55.44 $54.69 $54.96 $54.96 2,100,861
2025-05-09 $53.04 $53.14 $52.51 $52.67 $52.67 915,208
2025-05-08 $52.38 $53.31 $52.26 $52.91 $52.91 1,152,624
2025-05-07 $52.11 $52.43 $51.64 $51.88 $51.88 1,371,166
2025-05-06 $51.62 $52.22 $51.35 $51.68 $51.68 829,190
2025-05-05 $51.86 $52.85 $51.77 $52.21 $52.21 899,645
2025-05-02 $51.95 $52.57 $51.55 $52.38 $52.38 1,357,074
2025-05-01 $50.67 $51.58 $50.20 $51.13 $51.13 1,552,622
2025-04-30 $50.02 $50.80 $49.55 $50.63 $50.63 1,288,365
2025-04-29 $50.44 $51.20 $49.96 $51.03 $51.03 1,263,649
2025-04-28 $50.43 $50.79 $50.00 $50.57 $50.57 956,121
2025-04-25 $50.34 $50.62 $49.97 $50.30 $50.30 1,879,884
2025-04-24 $49.72 $50.83 $49.43 $50.73 $50.73 1,075,351
2025-04-23 $50.27 $51.53 $49.56 $49.86 $49.86 2,530,758
2025-04-22 $47.83 $49.08 $47.75 $48.96 $48.96 1,998,430
2025-04-21 $47.65 $47.84 $46.91 $47.42 $47.42 1,622,625
2025-04-17 $47.72 $48.42 $47.72 $48.09 $48.09 5,444,276
2025-04-16 $47.78 $48.30 $47.20 $47.77 $47.77 2,421,165
2025-04-15 $47.45 $48.56 $47.38 $47.91 $47.91 1,399,151
2025-04-14 $47.24 $47.50 $46.23 $47.26 $47.26 2,172,584
2025-04-11 $46.07 $46.78 $45.01 $46.46 $46.46 2,749,269
2025-04-10 $48.06 $48.06 $45.09 $46.31 $46.31 4,422,422
2025-04-09 $45.16 $49.88 $44.34 $49.21 $49.21 5,872,552
2025-04-08 $48.24 $48.51 $45.08 $45.85 $45.85 4,547,940
2025-04-07 $45.11 $48.77 $44.50 $46.38 $46.38 3,463,493
2025-04-04 $46.56 $46.95 $44.85 $46.58 $46.58 4,667,483
2025-04-03 $50.94 $51.19 $48.56 $48.62 $48.62 4,408,062
2025-04-02 $52.06 $53.57 $52.02 $53.52 $53.52 4,289,508
2025-04-01 $52.66 $53.03 $51.99 $52.73 $52.73 1,910,877
2025-03-31 $52.00 $53.20 $51.73 $52.96 $52.96 1,636,871
2025-03-28 $53.42 $53.87 $52.15 $52.52 $52.52 1,906,837
2025-03-27 $54.02 $54.19 $53.40 $53.61 $53.61 3,342,048
2025-03-26 $54.45 $55.01 $53.82 $54.04 $54.04 1,996,302
2025-03-25 $54.45 $54.71 $54.18 $54.25 $54.25 881,639
2025-03-24 $53.81 $54.53 $53.65 $54.33 $54.33 1,264,515
2025-03-21 $52.94 $53.61 $52.64 $53.29 $53.29 5,607,018
2025-03-20 $53.16 $54.20 $53.15 $53.39 $53.39 2,020,602
2025-03-19 $53.26 $54.17 $53.01 $53.67 $53.67 2,190,104
2025-03-18 $53.04 $53.33 $52.64 $53.10 $53.10 2,263,314
2025-03-17 $52.66 $53.38 $52.54 $53.16 $53.16 2,739,151
2025-03-14 $51.87 $52.80 $51.67 $52.76 $52.76 2,914,191
2025-03-13 $52.02 $52.39 $51.23 $51.29 $51.29 2,383,800
2025-03-12 $51.96 $52.26 $51.14 $51.81 $51.81 3,426,059
2025-03-11 $51.71 $52.24 $50.87 $51.28 $51.28 4,518,077
2025-03-10 $52.83 $53.11 $51.23 $51.67 $51.67 4,571,417
2025-03-07 $53.57 $54.01 $52.55 $53.74 $53.74 3,359,980
2025-03-06 $53.96 $54.19 $53.23 $53.71 $53.71 2,436,572
2025-03-05 $54.65 $54.99 $53.66 $54.55 $54.55 3,224,986
2025-03-04 $56.01 $56.07 $53.86 $54.55 $54.55 5,252,302
2025-03-03 $57.49 $57.96 $56.17 $56.65 $56.65 2,489,518
2025-02-28 $56.80 $57.38 $56.48 $57.33 $57.33 2,135,358
2025-02-27 $56.41 $57.16 $56.27 $56.46 $56.46 1,323,343
2025-02-26 $56.34 $56.95 $55.91 $56.35 $56.35 3,125,945
2025-02-25 $56.51 $56.96 $55.86 $56.29 $56.29 2,728,290
2025-02-24 $56.91 $57.09 $56.04 $56.19 $56.19 1,353,328
2025-02-21 $58.08 $58.28 $56.44 $56.53 $56.53 2,551,900
2025-02-20 $58.64 $58.80 $57.26 $57.79 $57.79 1,582,031
2025-02-19 $58.63 $58.99 $58.36 $58.75 $58.75 1,446,882
2025-02-18 $58.67 $59.21 $58.38 $59.05 $59.05 3,006,149
2025-02-14 $58.52 $59.24 $58.41 $58.58 $58.58 1,215,540
2025-02-13 $58.22 $58.47 $57.87 $58.43 $58.43 1,275,061
2025-02-12 $58.58 $58.69 $58.03 $58.12 $58.12 1,310,308
2025-02-11 $58.42 $59.43 $58.16 $59.35 $59.35 1,142,636
2025-02-10 $59.45 $59.48 $58.55 $58.62 $58.62 1,013,029
2025-02-07 $59.92 $59.99 $58.67 $59.26 $59.26 1,441,507
2025-02-06 $59.66 $59.97 $59.27 $59.92 $59.92 1,981,023
2025-02-05 $58.95 $59.42 $58.47 $59.38 $59.38 3,610,500
2025-02-04 $57.71 $58.90 $57.68 $58.71 $58.71 2,185,471
2025-02-03 $57.42 $58.38 $56.93 $57.76 $57.76 1,950,456
2025-01-31 $59.17 $59.48 $58.57 $58.87 $58.87 1,664,746
2025-01-30 $58.95 $59.68 $58.59 $59.13 $59.13 1,720,975
2025-01-29 $58.53 $59.44 $58.11 $58.53 $58.53 1,605,102
2025-01-28 $58.68 $59.11 $58.21 $58.64 $58.64 2,111,521
2025-01-27 $58.18 $59.10 $58.11 $58.79 $58.79 1,960,429
2025-01-24 $57.71 $58.41 $57.42 $58.08 $58.08 1,489,402
2025-01-23 $58.02 $58.28 $57.55 $57.81 $57.81 1,765,671
2025-01-22 $58.24 $58.36 $57.64 $57.95 $57.95 2,151,151
2025-01-21 $58.30 $58.86 $58.12 $58.50 $58.50 2,038,163
2025-01-17 $57.46 $57.96 $57.28 $57.86 $57.86 1,991,641
2025-01-16 $57.05 $57.38 $56.71 $57.09 $57.09 3,055,564
2025-01-15 $57.91 $58.07 $56.95 $57.44 $57.44 2,888,391
2025-01-14 $54.86 $56.02 $54.68 $55.98 $55.98 3,427,738
2025-01-13 $53.20 $54.28 $53.10 $54.19 $54.19 2,262,380
2025-01-10 $54.25 $54.25 $53.06 $53.55 $53.55 2,691,674
2025-01-08 $54.90 $55.42 $54.51 $55.21 $55.21 2,071,961
2025-01-07 $56.05 $56.20 $54.77 $55.20 $55.20 1,999,886
2025-01-06 $55.89 $56.78 $55.60 $55.67 $55.67 2,219,991
2025-01-03 $55.05 $55.70 $54.31 $55.65 $55.65 2,039,679
2025-01-02 $55.87 $56.17 $54.70 $54.91 $54.91 2,304,440
2024-12-31 $55.64 $56.06 $55.33 $55.47 $55.47 2,625,359
2024-12-30 $55.26 $55.78 $54.82 $55.49 $55.49 1,771,397
2024-12-27 $55.98 $56.47 $55.21 $55.72 $55.72 1,382,741
2024-12-26 $55.78 $56.45 $55.48 $56.39 $56.39 1,201,490
2024-12-24 $55.71 $56.13 $55.49 $56.08 $56.08 1,565,853
2024-12-23 $55.32 $55.71 $55.01 $55.61 $55.61 2,214,318
2024-12-20 $54.59 $56.39 $54.59 $55.84 $55.50 3,853,756
2024-12-19 $56.18 $56.67 $54.87 $54.95 $54.62 3,935,363
2024-12-18 $58.46 $58.66 $55.02 $55.25 $54.92 5,016,837
2024-12-17 $59.08 $59.33 $57.97 $58.17 $57.82 2,446,975
2024-12-16 $59.05 $59.44 $58.71 $59.40 $59.04 2,694,663
2024-12-13 $59.37 $59.37 $58.64 $59.08 $58.72 1,848,548
2024-12-12 $59.95 $60.18 $59.26 $59.30 $58.94 2,323,081
2024-12-11 $60.16 $60.42 $59.79 $59.95 $59.59 1,656,922
2024-12-10 $60.00 $60.53 $59.29 $59.64 $59.28 2,460,369
2024-12-09 $60.87 $61.06 $59.81 $59.86 $59.50 1,983,513
2024-12-06 $61.03 $61.18 $60.19 $60.78 $60.41 2,323,066
2024-12-05 $61.08 $61.59 $60.55 $60.61 $60.24 1,905,264
2024-12-04 $60.73 $61.04 $60.25 $60.90 $60.53 2,261,674
2024-12-03 $61.42 $61.59 $60.58 $60.76 $60.39 1,629,907
2024-12-02 $61.95 $62.01 $60.94 $61.30 $60.93 2,207,169
2024-11-29 $62.42 $62.49 $61.47 $61.84 $61.84 1,447,714
2024-11-27 $62.54 $62.96 $61.97 $62.01 $62.01 1,682,910
2024-11-26 $62.52 $62.57 $61.92 $62.16 $62.16 1,980,446
2024-11-25 $62.32 $63.74 $62.32 $62.76 $62.76 1,830,487
2024-11-22 $60.16 $61.72 $60.16 $61.63 $61.63 1,971,003
2024-11-21 $59.75 $60.83 $59.63 $60.28 $60.28 2,287,060
2024-11-20 $59.54 $59.79 $58.78 $59.37 $59.37 1,277,031
2024-11-19 $59.00 $59.85 $58.91 $59.59 $59.59 1,749,315
2024-11-18 $59.95 $60.26 $59.80 $59.87 $59.87 1,658,793
2024-11-15 $60.06 $60.47 $59.30 $59.96 $59.96 2,221,738
2024-11-14 $60.55 $60.73 $59.65 $59.91 $59.91 1,615,211
2024-11-13 $61.12 $61.82 $60.32 $60.40 $60.40 1,527,790
2024-11-12 $61.02 $61.70 $60.64 $60.85 $60.85 2,818,045
2024-11-11 $60.52 $61.87 $60.32 $61.21 $61.21 2,097,100
2024-11-08 $59.30 $59.91 $58.90 $59.52 $59.52 2,423,793
2024-11-07 $60.53 $60.55 $58.97 $59.20 $59.20 3,020,380
2024-11-06 $58.48 $61.25 $58.48 $61.19 $61.19 7,398,782
2024-11-05 $53.99 $54.76 $53.76 $54.67 $54.67 1,993,281
2024-11-04 $54.09 $54.18 $53.30 $53.81 $53.81 1,922,576
2024-11-01 $54.99 $55.14 $54.10 $54.21 $54.21 1,383,849
2024-10-31 $55.54 $55.67 $54.65 $54.65 $54.65 1,267,645
2024-10-30 $54.88 $56.33 $54.88 $55.47 $55.47 1,330,788
2024-10-29 $55.07 $55.23 $54.78 $55.01 $55.01 1,175,999
2024-10-28 $54.16 $55.42 $54.15 $55.25 $55.25 3,034,224
2024-10-25 $54.93 $55.20 $53.57 $53.74 $53.74 1,128,572
2024-10-24 $54.62 $54.80 $53.90 $54.73 $54.73 998,377
2024-10-23 $54.29 $54.75 $53.90 $54.49 $54.49 1,236,394
2024-10-22 $54.02 $54.56 $53.82 $54.52 $54.52 1,559,752
2024-10-21 $55.61 $55.65 $53.95 $54.04 $54.04 2,109,957
2024-10-18 $56.32 $56.38 $55.56 $55.62 $55.62 1,298,221
2024-10-17 $55.93 $56.41 $55.70 $56.33 $56.33 2,115,775
2024-10-16 $55.66 $56.29 $55.40 $55.88 $55.88 1,926,306
2024-10-15 $54.79 $56.15 $54.53 $55.10 $55.10 2,596,944
2024-10-14 $54.12 $54.75 $53.75 $54.59 $54.59 1,298,933
2024-10-11 $52.91 $54.33 $52.89 $54.05 $54.05 2,527,906
2024-10-10 $52.25 $52.67 $51.95 $52.48 $52.48 881,530
2024-10-09 $51.90 $52.91 $51.71 $52.57 $52.57 896,374
2024-10-08 $52.19 $52.38 $51.81 $51.98 $51.98 926,533
2024-10-07 $52.08 $52.30 $51.65 $52.05 $52.05 970,159
2024-10-04 $52.25 $52.66 $51.91 $52.35 $52.35 1,083,819
2024-10-03 $51.07 $51.54 $50.68 $51.40 $51.40 987,966
2024-10-02 $51.29 $51.97 $51.18 $51.33 $51.33 837,084
2024-10-01 $52.69 $52.69 $51.07 $51.42 $51.42 2,290,358
2024-09-30 $52.19 $53.18 $52.04 $52.89 $52.89 879,139
2024-09-27 $52.67 $52.99 $52.19 $52.35 $52.35 1,344,337
2024-09-26 $52.40 $52.59 $52.06 $52.30 $52.30 2,101,548
2024-09-25 $52.52 $52.62 $51.75 $51.84 $51.84 1,729,920
2024-09-24 $53.25 $53.51 $52.41 $52.52 $52.52 1,320,908
2024-09-23 $53.51 $53.82 $52.96 $53.21 $53.21 992,713
2024-09-20 $54.28 $54.35 $53.67 $53.72 $53.39 1,562,316
2024-09-19 $54.33 $54.81 $53.65 $54.61 $54.28 1,999,570
2024-09-18 $53.21 $54.72 $52.58 $53.29 $52.97 2,835,958
2024-09-17 $53.04 $54.00 $52.79 $53.08 $52.76 1,832,765
2024-09-16 $52.21 $52.94 $51.79 $52.69 $52.37 1,979,435
2024-09-13 $51.33 $52.07 $51.31 $52.04 $51.72 2,310,256
2024-09-12 $50.71 $51.05 $50.21 $50.80 $50.49 1,314,350
2024-09-11 $50.58 $50.68 $49.30 $50.52 $50.21 1,992,561
2024-09-10 $51.60 $51.68 $50.06 $51.05 $50.74 1,967,167
2024-09-09 $51.41 $51.78 $51.06 $51.49 $51.18 1,671,236
2024-09-06 $52.25 $52.66 $50.96 $51.16 $50.85 1,885,151
2024-09-05 $53.05 $53.20 $51.94 $52.16 $51.84 1,306,203
2024-09-04 $53.03 $53.46 $52.39 $52.66 $52.34 1,296,026
2024-09-03 $53.39 $54.04 $52.91 $53.13 $52.81 1,780,908
2024-08-30 $53.56 $53.92 $53.15 $53.86 $53.53 1,501,378
2024-08-29 $53.55 $53.80 $52.81 $53.37 $53.05 1,333,446
2024-08-28 $52.62 $53.57 $52.62 $53.24 $52.92 1,253,729
2024-08-27 $52.92 $53.08 $52.46 $52.82 $52.50 1,065,355
2024-08-26 $53.87 $54.08 $53.12 $53.21 $52.89 1,394,528
2024-08-23 $51.49 $54.03 $51.49 $53.48 $53.16 2,854,799
2024-08-22 $51.09 $51.61 $50.99 $51.29 $50.98 2,070,644
2024-08-21 $51.09 $51.21 $50.59 $51.07 $50.76 2,022,468
2024-08-20 $51.54 $51.56 $50.81 $50.89 $50.58 1,268,963
2024-08-19 $51.27 $51.76 $51.22 $51.73 $51.42 1,936,762
2024-08-16 $50.35 $51.51 $50.35 $51.26 $50.95 1,293,524
2024-08-15 $50.46 $51.08 $50.37 $50.51 $50.20 1,967,174
2024-08-14 $49.78 $49.78 $49.01 $49.42 $49.12 1,046,879
2024-08-13 $49.35 $49.60 $48.65 $49.48 $49.18 2,272,465
2024-08-12 $49.82 $50.42 $48.73 $48.88 $48.58 1,585,080
2024-08-09 $49.43 $49.57 $49.04 $49.38 $49.38 1,247,501
2024-08-08 $49.30 $49.56 $48.88 $49.48 $49.48 2,059,580
2024-08-07 $49.65 $49.86 $48.43 $48.52 $48.52 1,750,301
2024-08-06 $48.57 $49.54 $48.04 $48.77 $48.77 2,077,598
2024-08-05 $48.09 $49.12 $47.02 $48.51 $48.51 4,369,380
2024-08-02 $50.22 $50.34 $49.02 $49.93 $49.93 5,138,390
2024-08-01 $53.90 $54.02 $51.40 $51.70 $51.70 3,163,808
2024-07-31 $54.22 $55.05 $53.72 $53.95 $53.95 2,474,657
2024-07-30 $53.93 $54.36 $53.81 $54.14 $54.14 1,504,996
2024-07-29 $54.86 $55.03 $53.67 $53.71 $53.71 2,769,372
2024-07-26 $54.20 $54.81 $54.17 $54.71 $54.71 2,324,655
2024-07-25 $52.62 $54.51 $52.50 $53.81 $53.81 2,365,618
2024-07-24 $53.18 $53.88 $52.55 $52.62 $52.62 2,598,229
2024-07-23 $52.56 $53.86 $52.33 $53.54 $53.54 1,632,071
2024-07-22 $51.88 $52.99 $51.39 $52.85 $52.85 1,846,932
2024-07-19 $51.87 $52.69 $51.65 $52.02 $52.02 1,303,723
2024-07-18 $52.35 $53.57 $51.67 $51.96 $51.96 7,982,216
2024-07-17 $51.67 $53.19 $51.67 $52.81 $52.81 6,576,876
2024-07-16 $50.73 $52.38 $50.54 $52.35 $52.35 3,222,647
2024-07-15 $49.60 $50.71 $49.39 $50.30 $50.30 2,550,150
2024-07-12 $49.03 $49.39 $48.72 $48.99 $48.99 2,887,039
2024-07-11 $47.80 $48.97 $47.70 $48.86 $48.86 2,041,978
2024-07-10 $46.26 $47.18 $46.20 $47.15 $47.15 1,659,240
2024-07-09 $45.35 $46.34 $45.28 $46.22 $46.22 1,328,746
2024-07-08 $45.73 $46.13 $45.42 $45.47 $45.47 954,192
2024-07-05 $46.05 $46.11 $45.42 $45.48 $45.48 803,172
2024-07-03 $46.65 $46.79 $46.12 $46.13 $46.13 668,405
2024-07-02 $46.04 $46.80 $46.04 $46.76 $46.76 857,727
2024-07-01 $46.39 $46.80 $46.00 $46.18 $46.18 951,777
2024-06-28 $45.49 $46.53 $45.49 $46.39 $46.39 2,072,562
2024-06-27 $44.63 $45.23 $44.48 $45.22 $45.22 904,253
2024-06-26 $44.56 $44.87 $44.28 $44.77 $44.77 764,802
2024-06-25 $45.10 $45.32 $44.72 $44.76 $44.76 825,690
2024-06-24 $44.59 $45.68 $44.55 $45.31 $45.31 1,435,669
2024-06-21 $44.72 $44.86 $44.41 $44.80 $44.80 1,235,454
2024-06-20 $44.58 $44.93 $44.53 $44.86 $44.86 1,446,559
2024-06-18 $44.48 $45.00 $44.40 $44.77 $44.77 645,203
2024-06-17 $43.83 $44.63 $43.64 $44.61 $44.61 819,255
2024-06-14 $44.03 $44.29 $43.68 $43.94 $43.94 957,344
2024-06-13 $44.90 $44.95 $44.21 $44.51 $44.51 1,374,570
2024-06-12 $45.04 $45.80 $44.74 $45.04 $45.04 2,238,509
2024-06-11 $44.08 $44.23 $43.72 $44.10 $44.10 1,777,953
2024-06-10 $44.49 $44.62 $44.08 $44.49 $44.49 1,607,090
2024-06-07 $44.68 $45.19 $44.68 $45.03 $45.03 742,744
2024-06-06 $45.09 $45.33 $44.74 $45.13 $45.13 3,136,560
2024-06-05 $45.16 $45.21 $44.76 $45.08 $45.08 750,893
2024-06-04 $45.22 $45.49 $44.82 $44.94 $44.94 1,180,160
2024-06-03 $46.47 $46.70 $45.35 $45.69 $45.69 1,135,289
2024-05-31 $45.85 $46.26 $45.72 $46.23 $46.23 1,722,508
2024-05-30 $45.23 $45.76 $45.14 $45.62 $45.62 1,131,666
2024-05-29 $45.14 $45.14 $44.62 $44.93 $44.93 4,397,340
2024-05-28 $46.40 $46.47 $45.67 $45.86 $45.86 1,436,316
2024-05-24 $46.17 $46.29 $45.99 $46.23 $46.23 661,568
2024-05-23 $47.19 $47.19 $45.74 $45.93 $45.93 1,171,768
2024-05-22 $47.36 $47.54 $46.79 $46.96 $46.96 2,492,478
2024-05-21 $47.21 $47.65 $47.21 $47.47 $47.47 911,771
2024-05-20 $47.98 $48.06 $47.26 $47.28 $47.28 1,175,452
2024-05-17 $47.82 $48.10 $47.73 $47.93 $47.93 1,117,583
2024-05-16 $47.83 $48.11 $47.70 $47.72 $47.72 1,335,023
2024-05-15 $48.01 $48.32 $47.57 $47.89 $47.89 1,408,342
2024-05-14 $47.37 $47.67 $47.24 $47.64 $47.64 1,121,042
2024-05-13 $47.51 $47.68 $47.10 $47.10 $47.10 1,020,176
2024-05-10 $47.47 $47.55 $47.03 $47.34 $47.34 1,129,716
2024-05-09 $47.06 $47.39 $46.92 $47.36 $47.36 1,258,061
2024-05-08 $46.46 $47.09 $46.32 $47.05 $47.05 1,374,161
2024-05-07 $47.04 $47.30 $46.78 $46.82 $46.82 1,862,168
2024-05-06 $46.68 $47.05 $46.47 $46.89 $46.89 966,284
2024-05-03 $46.56 $46.88 $46.27 $46.39 $46.39 1,920,450
2024-05-02 $45.77 $45.91 $45.36 $45.86 $45.86 1,295,452
2024-05-01 $44.72 $46.12 $44.72 $45.27 $45.27 3,171,865
2024-04-30 $44.79 $45.03 $44.32 $44.32 $44.32 2,095,189
2024-04-29 $45.39 $45.66 $44.98 $45.10 $45.10 1,078,632
2024-04-26 $45.46 $45.83 $45.31 $45.33 $45.33 1,100,334
2024-04-25 $45.61 $45.79 $44.89 $45.47 $45.47 1,199,020
2024-04-24 $45.32 $46.03 $45.15 $45.96 $45.96 1,131,390
2024-04-23 $45.15 $45.91 $44.94 $45.64 $45.64 1,758,627
2024-04-22 $44.45 $45.37 $44.29 $45.17 $45.17 1,316,633
2024-04-19 $43.39 $44.42 $43.20 $44.41 $44.41 1,411,742
2024-04-18 $43.23 $43.72 $43.05 $43.40 $43.40 1,227,835
2024-04-17 $43.37 $43.67 $43.01 $43.10 $43.10 2,241,320
2024-04-16 $43.35 $43.39 $42.77 $43.05 $43.05 1,415,578
2024-04-15 $44.12 $44.61 $43.28 $43.61 $43.61 1,659,449
2024-04-12 $43.76 $44.10 $43.59 $43.79 $43.79 1,356,748
2024-04-11 $44.42 $44.49 $43.64 $44.23 $44.23 1,417,347
2024-04-10 $45.22 $45.22 $43.98 $44.28 $44.28 2,506,857
2024-04-09 $46.16 $46.43 $45.82 $46.19 $46.19 1,079,883
2024-04-08 $45.57 $46.19 $45.44 $46.07 $46.07 1,128,945
2024-04-05 $45.08 $45.60 $45.01 $45.37 $45.37 995,812
2024-04-04 $45.96 $46.34 $45.14 $45.22 $45.22 1,400,315
2024-04-03 $45.45 $45.84 $45.29 $45.51 $45.51 1,868,865
2024-04-02 $45.89 $45.94 $45.42 $45.54 $45.54 1,627,305
2024-04-01 $47.06 $47.15 $46.23 $46.27 $46.27 1,737,056
2024-03-28 $46.74 $47.26 $46.71 $47.10 $47.10 2,835,898
2024-03-27 $45.61 $46.86 $45.61 $46.85 $46.85 2,185,551
2024-03-26 $45.78 $45.96 $45.35 $45.39 $45.39 1,347,296
2024-03-25 $45.43 $45.94 $45.43 $45.51 $45.51 1,666,366
2024-03-22 $46.22 $46.59 $45.35 $45.41 $45.41 3,269,972
2024-03-21 $45.92 $46.64 $45.90 $46.31 $46.31 2,028,943
2024-03-20 $44.18 $46.01 $44.08 $45.65 $45.65 3,142,577
2024-03-19 $43.96 $44.55 $43.87 $44.34 $44.34 2,043,037
2024-03-18 $44.25 $44.36 $43.90 $44.14 $44.14 2,331,025
2024-03-15 $44.10 $44.96 $44.10 $44.57 $44.57 5,367,575
2024-03-14 $45.13 $45.33 $44.13 $44.41 $44.41 2,872,653
2024-03-13 $45.24 $45.77 $45.09 $45.30 $45.30 1,908,279
2024-03-12 $45.37 $45.61 $45.01 $45.20 $45.20 3,317,462
2024-03-11 $45.25 $45.62 $45.07 $45.43 $45.43 1,650,842
2024-03-08 $45.83 $46.14 $45.36 $45.40 $45.40 2,291,856
2024-03-07 $45.69 $46.08 $45.30 $45.42 $45.42 2,081,280
2024-03-06 $45.23 $45.88 $44.46 $45.35 $45.35 7,021,618
2024-03-05 $43.90 $45.68 $43.90 $45.46 $45.46 11,674,133
2024-03-04 $44.45 $44.80 $44.08 $44.13 $44.13 12,699,072
2024-03-01 $44.01 $44.21 $43.34 $44.09 $44.09 1,838,812
2024-02-29 $44.43 $44.89 $44.07 $44.42 $44.42 1,979,721
2024-02-28 $43.90 $44.32 $43.80 $43.88 $43.88 1,902,201
2024-02-27 $43.92 $44.28 $43.85 $44.19 $44.19 1,788,221
2024-02-26 $43.86 $44.34 $43.49 $43.71 $43.71 1,752,486
2024-02-23 $44.08 $44.42 $43.79 $44.09 $44.09 2,836,848
2024-02-22 $44.06 $44.41 $43.79 $44.06 $44.06 2,533,308
2024-02-21 $43.94 $44.10 $43.59 $43.96 $43.96 1,677,703
2024-02-20 $43.89 $44.43 $43.85 $44.15 $44.15 1,512,344
2024-02-16 $44.66 $44.80 $44.11 $44.44 $44.44 1,683,991
2024-02-15 $43.92 $45.07 $43.86 $44.84 $44.84 1,921,945
2024-02-14 $43.31 $43.71 $42.95 $43.67 $43.67 2,011,481
2024-02-13 $43.19 $43.44 $42.24 $42.85 $42.85 6,549,304
2024-02-12 $43.66 $44.86 $43.66 $44.44 $44.44 2,582,371
2024-02-09 $43.19 $43.77 $42.76 $43.71 $43.71 1,634,490
2024-02-08 $42.74 $43.22 $42.61 $43.15 $43.15 1,435,765
2024-02-07 $43.10 $43.23 $42.14 $43.02 $43.02 2,963,180
2024-02-06 $43.30 $43.78 $42.81 $43.04 $43.04 1,873,847
2024-02-05 $43.62 $43.66 $43.01 $43.34 $43.34 1,955,241
2024-02-02 $43.01 $44.24 $43.01 $44.01 $44.01 5,870,252
2024-02-01 $44.94 $45.04 $42.57 $43.82 $43.82 4,377,313
2024-01-31 $45.44 $46.17 $44.74 $44.78 $44.78 3,695,187
2024-01-30 $46.53 $46.91 $46.53 $46.77 $46.77 1,743,640
2024-01-29 $46.11 $46.75 $46.01 $46.75 $46.75 1,323,093
2024-01-26 $45.98 $46.52 $45.91 $46.16 $46.16 978,456
2024-01-25 $46.24 $46.47 $45.40 $45.93 $45.93 1,210,991
2024-01-24 $45.85 $46.44 $45.78 $46.05 $46.05 1,353,745
2024-01-23 $46.09 $46.29 $45.46 $45.60 $45.60 1,076,105
2024-01-22 $45.42 $46.03 $45.38 $45.98 $45.98 1,600,809
2024-01-19 $44.35 $45.26 $44.00 $45.26 $45.26 1,626,663
2024-01-18 $44.16 $44.35 $43.68 $44.18 $44.18 1,382,060
2024-01-17 $43.52 $44.26 $43.32 $43.95 $43.95 1,970,323
2024-01-16 $44.16 $44.51 $43.88 $44.14 $44.14 1,928,046
2024-01-12 $45.32 $45.70 $44.42 $44.80 $44.80 1,934,045
2024-01-11 $45.35 $45.41 $44.55 $45.18 $45.18 1,601,311
2024-01-10 $45.41 $45.71 $45.17 $45.66 $45.66 1,992,957
2024-01-09 $45.55 $45.75 $45.36 $45.55 $45.55 1,215,021
2024-01-08 $45.60 $46.13 $45.36 $46.09 $46.09 2,802,335
2024-01-05 $44.97 $46.12 $44.92 $45.67 $45.67 1,811,007
2024-01-04 $44.88 $45.65 $44.88 $45.21 $45.21 1,468,090
2024-01-03 $45.67 $45.68 $44.88 $44.94 $44.94 1,900,593
2024-01-02 $45.64 $46.61 $45.55 $46.20 $46.20 1,521,864
2023-12-29 $46.45 $46.58 $46.00 $46.02 $46.02 1,454,016
2023-12-28 $46.31 $46.69 $46.31 $46.62 $46.62 1,150,413
2023-12-27 $46.53 $46.70 $46.27 $46.54 $46.54 1,301,287
2023-12-26 $45.98 $46.73 $45.90 $46.58 $46.58 2,799,283
2023-12-22 $45.95 $46.41 $45.75 $45.97 $45.97 2,618,036
2023-12-21 $45.66 $45.97 $45.30 $45.76 $45.76 1,759,621
2023-12-20 $46.13 $46.61 $45.29 $45.32 $45.32 2,631,954
2023-12-19 $45.74 $46.47 $45.54 $46.31 $46.31 4,271,815
2023-12-18 $46.26 $46.40 $45.66 $45.73 $45.73 7,640,006
2023-12-15 $46.94 $47.16 $46.16 $46.40 $46.05 5,186,178
2023-12-14 $46.18 $47.39 $46.06 $47.03 $46.68 8,115,873
2023-12-13 $42.98 $45.09 $42.87 $45.06 $44.72 5,563,564
2023-12-12 $43.11 $43.19 $42.79 $42.94 $42.62 2,825,254
2023-12-11 $43.00 $43.31 $42.93 $43.14 $42.82 2,250,787
2023-12-08 $42.67 $43.37 $42.45 $43.16 $42.84 3,012,170
2023-12-07 $42.07 $42.71 $42.02 $42.69 $42.37 1,994,639
2023-12-06 $42.21 $43.20 $41.93 $41.97 $41.66 2,643,556
2023-12-05 $42.25 $42.34 $41.88 $41.98 $41.67 3,812,529
2023-12-04 $41.62 $42.61 $41.50 $42.56 $42.24 3,039,635
2023-12-01 $40.09 $42.11 $39.97 $42.04 $41.73 5,412,272
2023-11-30 $40.17 $40.59 $39.96 $40.35 $40.05 2,936,255
2023-11-29 $39.60 $40.54 $39.60 $40.18 $39.88 2,925,835
2023-11-28 $39.32 $39.45 $38.97 $39.38 $39.09 2,608,577
2023-11-27 $39.23 $39.44 $39.06 $39.37 $39.08 4,562,440
2023-11-24 $39.38 $39.66 $39.26 $39.50 $39.21 787,092
2023-11-22 $39.54 $39.69 $39.20 $39.40 $39.11 1,500,444
2023-11-21 $39.78 $39.84 $39.18 $39.21 $38.92 2,213,672
2023-11-20 $39.77 $40.01 $39.50 $39.90 $39.60 4,312,014
2023-11-17 $39.72 $40.07 $39.57 $39.94 $39.64 2,577,767
2023-11-16 $39.71 $39.89 $39.14 $39.37 $39.08 2,157,157
2023-11-15 $39.30 $40.05 $39.29 $39.82 $39.52 3,854,870
2023-11-14 $38.17 $39.67 $38.17 $39.29 $39.00 3,750,680
2023-11-13 $36.74 $37.09 $36.48 $36.98 $36.70 1,938,734
2023-11-10 $36.86 $37.03 $36.45 $36.97 $36.69 1,816,261
2023-11-09 $37.32 $37.45 $36.53 $36.66 $36.39 2,409,976
2023-11-08 $37.68 $37.68 $37.09 $37.21 $36.93 1,564,751
2023-11-07 $37.68 $37.91 $37.44 $37.59 $37.31 1,425,704
2023-11-06 $38.42 $38.64 $37.70 $37.91 $37.63 2,162,239
2023-11-03 $38.13 $38.82 $38.13 $38.45 $38.16 2,329,415
2023-11-02 $35.93 $37.30 $35.91 $37.25 $36.97 4,785,734
2023-11-01 $35.32 $35.61 $35.00 $35.49 $35.23 2,012,174
2023-10-31 $35.15 $35.43 $34.92 $35.32 $35.06 1,111,833
2023-10-30 $35.02 $35.28 $34.69 $35.12 $34.86 1,947,401
2023-10-27 $35.36 $35.36 $34.37 $34.67 $34.67 3,184,748
2023-10-26 $34.65 $35.69 $34.51 $35.41 $35.41 3,158,518
2023-10-25 $34.39 $34.71 $33.97 $34.50 $34.50 3,549,732
2023-10-24 $34.94 $35.13 $34.34 $34.67 $34.67 4,289,944
2023-10-23 $34.78 $35.38 $34.69 $34.75 $34.75 3,921,141
2023-10-20 $36.10 $36.10 $34.86 $34.87 $34.87 5,625,012
2023-10-19 $36.57 $37.20 $36.05 $36.14 $36.14 4,678,865
2023-10-18 $37.10 $37.24 $36.49 $36.58 $36.58 3,288,482
2023-10-17 $36.58 $37.91 $36.55 $37.53 $37.53 3,504,899
2023-10-16 $36.40 $36.89 $36.32 $36.81 $36.81 3,453,984
2023-10-13 $36.80 $36.97 $35.83 $35.98 $35.98 4,401,408
2023-10-12 $36.96 $36.96 $36.18 $36.49 $36.49 2,942,389
2023-10-11 $36.95 $37.44 $36.61 $36.98 $36.98 1,561,099
2023-10-10 $36.68 $37.19 $36.62 $36.86 $36.86 4,777,248
2023-10-09 $35.97 $36.54 $35.92 $36.35 $36.35 1,465,036
2023-10-06 $35.76 $36.72 $35.53 $36.31 $36.31 2,934,423
2023-10-05 $35.49 $36.27 $35.45 $36.18 $36.18 3,590,585
2023-10-04 $35.43 $35.68 $34.99 $35.62 $35.62 2,138,254
2023-10-03 $35.80 $35.86 $35.13 $35.32 $35.32 4,880,828
2023-10-02 $36.79 $36.92 $35.91 $36.05 $36.05 2,604,469
2023-09-29 $36.91 $37.37 $36.77 $36.85 $36.85 2,014,492
2023-09-28 $36.22 $36.89 $36.22 $36.61 $36.61 2,616,642
2023-09-27 $36.55 $36.55 $35.89 $36.22 $36.22 1,962,879
2023-09-26 $36.57 $37.04 $36.31 $36.37 $36.37 1,914,017
2023-09-25 $36.39 $36.99 $36.27 $36.99 $36.99 1,381,465
2023-09-22 $36.82 $36.93 $36.45 $36.55 $36.55 1,473,079
2023-09-21 $37.07 $37.29 $36.68 $36.74 $36.74 2,505,709
2023-09-20 $37.82 $38.13 $37.28 $37.28 $37.28 2,712,338
2023-09-19 $37.76 $38.05 $37.38 $37.60 $37.60 1,983,435
2023-09-18 $38.13 $38.13 $37.59 $37.75 $37.75 2,803,648
2023-09-15 $38.44 $38.73 $38.18 $38.55 $38.18 3,507,065
2023-09-14 $38.36 $38.87 $38.36 $38.69 $38.32 3,180,628
2023-09-13 $38.73 $38.85 $37.87 $38.08 $37.71 2,189,894
2023-09-12 $38.11 $38.81 $38.05 $38.51 $38.14 2,569,372
2023-09-11 $38.35 $38.76 $38.07 $38.12 $37.75 2,391,186
2023-09-08 $37.87 $38.27 $37.42 $38.17 $37.80 3,609,437
2023-09-07 $38.10 $38.38 $37.71 $37.82 $37.45 1,635,295
2023-09-06 $38.97 $39.22 $38.06 $38.29 $37.92 3,827,536
2023-09-05 $39.61 $39.84 $39.09 $39.11 $38.73 5,153,268
2023-09-01 $39.44 $40.00 $39.38 $39.84 $39.46 4,519,416
2023-08-31 $38.99 $39.28 $38.81 $39.06 $38.68 4,226,165
2023-08-30 $39.10 $39.22 $38.79 $38.94 $38.56 2,333,189
2023-08-29 $38.75 $39.33 $38.42 $39.13 $38.75 1,762,926
2023-08-28 $38.37 $38.96 $38.33 $38.66 $38.29 1,799,795
2023-08-25 $38.56 $38.80 $37.71 $38.18 $37.81 1,778,950
2023-08-24 $38.20 $38.90 $38.09 $38.34 $37.97 1,712,535
2023-08-23 $37.63 $38.28 $37.43 $38.23 $37.86 1,507,485
2023-08-22 $38.62 $38.89 $37.69 $37.72 $37.36 2,600,887
2023-08-21 $39.02 $39.16 $38.37 $38.68 $38.31 1,866,226
2023-08-18 $38.59 $39.16 $38.42 $38.95 $38.95 1,487,528
2023-08-17 $39.20 $39.35 $38.79 $38.92 $38.92 1,748,371
2023-08-16 $39.26 $39.56 $38.92 $38.96 $38.96 2,391,010
2023-08-15 $40.08 $40.13 $39.31 $39.43 $39.43 2,826,074
2023-08-14 $41.04 $41.04 $40.47 $40.69 $40.69 1,433,240
2023-08-11 $40.93 $41.42 $40.86 $41.33 $41.33 1,367,315
2023-08-10 $41.51 $41.81 $40.97 $41.17 $41.17 2,577,302
2023-08-09 $41.59 $41.65 $41.03 $41.19 $41.19 1,901,669
2023-08-08 $41.15 $41.81 $40.58 $41.77 $41.77 2,419,019
2023-08-07 $42.06 $42.36 $41.86 $42.33 $42.33 1,855,311
2023-08-04 $41.62 $42.32 $41.57 $41.89 $41.89 1,721,072
2023-08-03 $41.20 $41.89 $40.94 $41.77 $41.77 2,119,357
2023-08-02 $40.96 $41.36 $40.68 $41.32 $41.32 2,016,239
2023-08-01 $41.72 $41.72 $40.99 $41.54 $41.54 1,631,091
2023-07-31 $42.02 $42.29 $41.68 $41.96 $41.96 2,960,242
2023-07-28 $41.98 $42.12 $41.51 $41.94 $41.94 1,548,788
2023-07-27 $42.47 $42.58 $41.28 $41.44 $41.44 3,594,294
2023-07-26 $41.18 $42.29 $41.12 $42.07 $42.07 4,006,825
2023-07-25 $41.05 $41.32 $40.48 $40.56 $40.56 4,800,949
2023-07-24 $40.20 $41.19 $40.20 $41.07 $41.07 4,002,532
2023-07-21 $41.00 $41.08 $40.18 $40.26 $40.26 2,942,621
2023-07-20 $40.71 $40.85 $40.10 $40.75 $40.75 5,781,754
2023-07-19 $39.92 $40.88 $39.62 $40.80 $40.80 4,456,554
2023-07-18 $38.37 $39.77 $38.31 $39.71 $39.71 4,097,834
2023-07-17 $37.64 $38.52 $37.50 $38.36 $38.36 2,112,343
2023-07-14 $38.85 $38.85 $37.49 $37.71 $37.71 3,378,267
2023-07-13 $38.06 $38.61 $37.76 $38.45 $38.45 2,471,361
2023-07-12 $37.76 $38.28 $37.62 $37.80 $37.80 4,032,596
2023-07-11 $36.85 $37.23 $36.53 $37.14 $37.14 2,003,975
2023-07-10 $36.24 $37.02 $36.09 $36.63 $36.63 2,174,226
2023-07-07 $35.61 $36.69 $35.61 $36.35 $36.35 3,632,275
2023-07-06 $35.63 $35.71 $35.05 $35.66 $35.66 2,814,000
2023-07-05 $36.34 $36.72 $35.95 $36.24 $36.24 2,341,280
2023-07-03 $36.07 $36.85 $36.01 $36.69 $36.69 1,555,260
2023-06-30 $36.54 $36.64 $35.98 $36.00 $36.00 1,914,766
2023-06-29 $36.04 $36.46 $35.93 $36.20 $36.20 2,373,589
2023-06-28 $35.60 $35.65 $35.14 $35.57 $35.57 2,297,882
2023-06-27 $35.21 $35.95 $34.89 $35.70 $35.70 1,986,969
2023-06-26 $35.04 $35.65 $34.96 $35.16 $35.16 2,389,348
2023-06-23 $34.89 $35.26 $34.66 $34.81 $34.81 3,404,289
2023-06-22 $36.11 $36.21 $35.09 $35.27 $35.27 4,056,926
2023-06-21 $36.56 $36.64 $36.15 $36.24 $36.24 2,549,518
2023-06-20 $36.98 $36.98 $36.40 $36.67 $36.67 3,293,972
2023-06-16 $37.99 $38.01 $37.09 $37.36 $37.06 3,083,934
2023-06-15 $36.88 $37.88 $36.85 $37.78 $37.47 2,470,899
2023-06-14 $38.07 $38.37 $36.91 $37.14 $36.84 4,136,974
2023-06-13 $37.33 $38.25 $37.05 $38.04 $37.73 5,064,526
2023-06-12 $37.59 $38.23 $36.92 $37.26 $36.96 5,838,443
2023-06-09 $37.88 $37.93 $37.40 $37.55 $37.24 2,294,861
2023-06-08 $38.04 $38.13 $37.38 $37.93 $37.62 3,397,162
2023-06-07 $37.71 $38.48 $37.35 $38.23 $37.92 5,385,538
2023-06-06 $35.81 $37.73 $35.60 $37.33 $37.03 5,310,063
2023-06-05 $36.46 $36.46 $35.43 $35.77 $35.48 3,780,400
2023-06-02 $35.40 $36.69 $35.26 $36.57 $36.27 5,258,345
2023-06-01 $34.31 $35.10 $33.92 $34.78 $34.50 3,999,298
2023-05-31 $34.80 $34.92 $33.67 $34.07 $33.79 3,916,021
2023-05-30 $35.25 $35.25 $34.48 $35.05 $34.76 3,821,522
2023-05-26 $34.64 $35.07 $34.21 $35.01 $35.01 2,710,634
2023-05-25 $34.68 $34.97 $34.15 $34.63 $34.63 2,727,468
2023-05-24 $35.18 $35.31 $34.61 $34.86 $34.86 3,933,884
2023-05-23 $35.29 $36.43 $35.27 $35.48 $35.48 5,400,694
2023-05-22 $34.73 $35.36 $34.36 $35.25 $35.25 4,498,336
2023-05-19 $35.21 $35.30 $33.95 $34.44 $34.44 3,699,538
2023-05-18 $34.83 $35.11 $34.44 $35.01 $35.01 3,561,637
2023-05-17 $33.37 $34.88 $33.37 $34.78 $34.78 5,448,389
2023-05-16 $33.29 $33.54 $32.74 $32.75 $32.75 4,811,618
2023-05-15 $32.44 $33.43 $32.38 $33.26 $33.26 5,618,048
2023-05-12 $32.63 $32.68 $31.96 $32.34 $32.34 2,540,360
2023-05-11 $32.33 $32.69 $32.03 $32.34 $32.34 3,632,442
2023-05-10 $33.70 $33.75 $32.49 $32.85 $32.85 2,149,464
2023-05-09 $32.95 $33.37 $32.55 $33.09 $33.09 3,013,797
2023-05-08 $34.27 $34.43 $33.17 $33.27 $33.27 2,593,565
2023-05-05 $33.32 $33.75 $32.80 $33.65 $33.65 6,701,635
2023-05-04 $32.23 $32.69 $30.85 $31.90 $31.90 14,416,019
2023-05-03 $34.12 $34.81 $33.31 $33.41 $33.41 7,890,788
2023-05-02 $35.70 $35.70 $33.35 $33.96 $33.96 7,780,071
2023-05-01 $36.50 $36.73 $35.72 $35.82 $35.82 2,467,719
2023-04-28 $36.04 $36.86 $35.90 $36.63 $36.63 5,410,020
2023-04-27 $35.58 $36.28 $35.58 $36.14 $36.14 2,403,228
2023-04-26 $35.50 $36.10 $35.13 $35.50 $35.50 4,196,491
2023-04-25 $36.25 $36.25 $35.21 $35.35 $35.35 3,605,136
2023-04-24 $36.79 $37.19 $36.63 $36.70 $36.70 1,655,841
2023-04-21 $37.23 $37.24 $36.61 $36.87 $36.87 2,390,038
2023-04-20 $37.33 $37.85 $37.07 $37.32 $37.32 2,056,113
2023-04-19 $37.02 $38.12 $36.79 $37.95 $37.95 3,415,771
2023-04-18 $37.37 $37.37 $36.57 $36.82 $36.82 2,394,357
2023-04-17 $36.33 $37.34 $35.92 $37.32 $37.32 2,588,119
2023-04-14 $37.47 $37.57 $36.23 $36.49 $36.49 3,428,625
2023-04-13 $36.56 $37.05 $36.11 $36.90 $36.90 2,301,133
2023-04-12 $36.96 $37.08 $36.18 $36.39 $36.39 2,194,845
2023-04-11 $36.61 $36.95 $36.42 $36.72 $36.72 1,728,997
2023-04-10 $36.01 $36.72 $35.82 $36.46 $36.46 1,727,632
2023-04-06 $35.79 $36.45 $35.79 $36.21 $36.21 2,465,770
2023-04-05 $35.49 $35.95 $35.35 $35.80 $35.80 2,494,073
2023-04-04 $36.90 $37.00 $35.55 $36.03 $36.03 3,655,610
2023-04-03 $37.20 $37.39 $36.55 $36.76 $36.76 1,836,017
2023-03-31 $37.00 $37.18 $36.63 $37.07 $37.07 2,129,236
2023-03-30 $37.62 $37.70 $36.55 $36.66 $36.66 4,574,667
2023-03-29 $37.13 $37.26 $36.69 $37.22 $37.22 2,715,865
2023-03-28 $36.61 $37.04 $36.30 $36.68 $36.68 3,334,490
2023-03-27 $37.40 $37.58 $36.50 $36.70 $36.70 3,698,267
2023-03-24 $34.59 $35.96 $34.33 $35.91 $35.91 5,389,355
2023-03-23 $36.45 $36.66 $34.85 $35.12 $35.12 6,891,175
2023-03-22 $37.90 $38.04 $36.00 $36.02 $36.02 6,463,081
2023-03-21 $37.72 $38.23 $37.34 $37.98 $37.98 4,214,814
2023-03-20 $36.61 $37.39 $35.96 $36.08 $36.08 6,247,307
2023-03-17 $37.16 $37.24 $35.55 $35.78 $35.52 8,937,662
2023-03-16 $36.19 $38.76 $35.48 $37.89 $37.61 12,355,570
2023-03-15 $35.90 $37.13 $35.55 $36.76 $36.49 11,774,480
2023-03-14 $39.95 $39.99 $37.04 $37.52 $37.25 12,319,697
2023-03-13 $37.58 $38.54 $35.09 $36.81 $36.54 15,545,837
2023-03-10 $41.11 $42.57 $39.65 $40.88 $40.58 16,310,135
2023-03-09 $45.35 $45.42 $42.56 $42.66 $42.35 7,123,986
2023-03-08 $46.27 $46.46 $45.74 $46.01 $45.67 2,370,165
2023-03-07 $47.35 $47.38 $46.12 $46.19 $45.85 1,854,100
2023-03-06 $47.94 $48.35 $47.51 $47.60 $47.25 1,837,843
2023-03-03 $47.56 $47.98 $47.15 $47.91 $47.56 1,677,492
2023-03-02 $47.51 $47.62 $46.77 $47.21 $46.87 1,895,678
2023-03-01 $48.01 $48.23 $47.71 $48.02 $47.67 1,426,077
2023-02-28 $48.37 $48.67 $48.22 $48.26 $47.91 1,354,829
2023-02-27 $48.65 $48.95 $48.18 $48.34 $47.99 1,030,943
2023-02-24 $47.75 $48.33 $47.59 $48.30 $47.95 1,640,802
2023-02-23 $48.37 $48.56 $47.74 $48.32 $47.97 1,307,513
2023-02-22 $48.20 $48.40 $47.80 $48.06 $47.71 1,045,840
2023-02-21 $48.96 $49.06 $48.05 $48.21 $47.86 1,016,910
2023-02-17 $49.18 $49.56 $48.96 $49.48 $49.12 1,063,109
2023-02-16 $49.38 $49.80 $49.17 $49.29 $48.93 1,034,156
2023-02-15 $49.23 $50.01 $49.16 $49.94 $49.58 860,343
2023-02-14 $49.61 $50.03 $49.08 $49.63 $49.27 1,267,812
2023-02-13 $49.16 $49.79 $49.07 $49.77 $49.41 739,656
2023-02-10 $49.08 $49.35 $48.96 $49.27 $48.91 1,129,693
2023-02-09 $50.27 $50.39 $49.20 $49.27 $48.91 1,547,313
2023-02-08 $50.07 $50.46 $49.89 $50.05 $49.68 972,568
2023-02-07 $49.58 $50.59 $49.43 $50.43 $50.06 1,238,052
2023-02-06 $49.95 $50.22 $49.56 $49.83 $49.47 1,206,910
2023-02-03 $49.90 $50.82 $49.86 $50.38 $50.01 1,380,980
2023-02-02 $49.69 $50.55 $49.58 $50.42 $50.05 1,964,340
2023-02-01 $48.48 $49.88 $48.34 $49.39 $49.03 2,050,986
2023-01-31 $47.58 $48.78 $47.44 $48.77 $48.41 1,226,275
2023-01-30 $47.60 $48.01 $47.48 $47.52 $47.17 824,769
2023-01-27 $47.64 $48.15 $47.59 $47.99 $47.64 1,112,675
2023-01-26 $47.50 $47.82 $47.14 $47.72 $47.37 1,209,737
2023-01-25 $46.58 $47.25 $46.40 $47.21 $46.87 1,147,319
2023-01-24 $47.25 $47.38 $46.76 $46.99 $46.65 1,084,683
2023-01-23 $46.87 $47.71 $46.87 $47.45 $47.10 1,887,670
2023-01-20 $45.92 $46.85 $45.80 $46.82 $46.48 3,445,293
2023-01-19 $45.31 $45.75 $44.96 $45.60 $45.27 1,951,429
2023-01-18 $46.85 $46.96 $45.69 $45.70 $45.37 2,123,665
2023-01-17 $47.27 $47.31 $46.71 $47.09 $46.75 2,861,517
2023-01-13 $46.56 $47.39 $46.09 $47.27 $46.92 3,097,035
2023-01-12 $46.91 $47.50 $46.75 $47.15 $46.81 1,450,209
2023-01-11 $46.42 $46.79 $46.32 $46.70 $46.36 883,258
2023-01-10 $45.88 $46.38 $45.64 $46.30 $45.96 1,527,803
2023-01-09 $46.45 $46.50 $45.86 $45.96 $45.62 1,334,007
2023-01-06 $45.30 $46.38 $45.14 $46.25 $45.91 1,216,192
2023-01-05 $45.14 $45.30 $44.74 $45.04 $44.71 2,067,423
2023-01-04 $45.27 $46.03 $45.27 $45.48 $45.15 1,682,918
2023-01-03 $45.41 $45.76 $44.69 $44.97 $44.64 1,723,451
2022-12-30 $45.03 $45.36 $44.86 $45.15 $44.82 1,266,197
2022-12-29 $44.66 $45.44 $44.49 $45.39 $45.06 925,650
2022-12-28 $44.81 $44.96 $44.47 $44.47 $44.15 1,065,388
2022-12-27 $44.85 $45.03 $44.54 $44.82 $44.49 1,043,702
2022-12-23 $44.43 $44.88 $44.30 $44.79 $44.46 834,867
2022-12-22 $44.48 $44.54 $43.69 $44.51 $44.18 2,000,422
2022-12-21 $44.43 $45.03 $44.43 $44.79 $44.46 1,114,715
2022-12-20 $43.86 $44.30 $43.73 $43.99 $43.67 1,565,932
2022-12-19 $43.61 $44.04 $43.44 $43.77 $43.45 987,814
2022-12-16 $43.91 $44.46 $43.80 $44.06 $43.32 5,399,216
2022-12-15 $44.70 $44.89 $44.16 $44.42 $43.68 2,713,141
2022-12-14 $45.97 $46.20 $45.09 $45.25 $44.49 2,902,915
2022-12-13 $47.70 $47.70 $45.78 $46.01 $45.24 3,248,675
2022-12-12 $46.21 $46.75 $45.73 $46.55 $45.77 2,244,606
2022-12-09 $46.06 $46.47 $45.99 $46.10 $45.33 1,676,089
2022-12-08 $46.38 $46.65 $46.04 $46.30 $45.53 1,335,062
2022-12-07 $46.02 $46.62 $45.63 $46.19 $45.42 2,110,982
2022-12-06 $46.61 $46.89 $45.82 $46.19 $45.42 2,695,006
2022-12-05 $48.64 $48.64 $46.39 $46.67 $45.89 2,558,959
2022-12-02 $48.68 $49.07 $48.64 $48.97 $48.97 2,204,487
2022-12-01 $49.64 $49.83 $48.86 $49.18 $49.18 2,061,820
2022-11-30 $48.56 $49.55 $47.62 $49.52 $49.52 2,855,044
2022-11-29 $48.32 $48.75 $48.18 $48.64 $48.64 1,153,232
2022-11-28 $48.91 $49.15 $48.10 $48.27 $48.27 1,119,835
2022-11-25 $49.17 $49.42 $49.05 $49.36 $49.36 290,122
2022-11-23 $48.87 $49.22 $48.79 $49.00 $49.00 667,636
2022-11-22 $48.57 $49.07 $48.57 $49.00 $49.00 975,178
2022-11-21 $48.10 $48.44 $48.02 $48.40 $48.40 811,870
2022-11-18 $48.31 $48.70 $47.68 $48.17 $48.17 3,023,540
2022-11-17 $47.83 $48.00 $47.48 $47.79 $47.79 1,560,325
2022-11-16 $49.14 $49.21 $48.31 $48.46 $48.46 1,312,633
2022-11-15 $49.63 $50.03 $48.81 $49.24 $49.24 1,980,474
2022-11-14 $49.57 $49.73 $48.94 $48.95 $48.95 1,358,345
2022-11-11 $50.30 $50.40 $49.59 $49.79 $49.79 1,768,212
2022-11-10 $48.85 $50.09 $48.85 $49.99 $49.99 2,620,421
2022-11-09 $47.95 $48.19 $47.46 $47.57 $47.57 1,766,053
2022-11-08 $48.53 $48.89 $47.93 $48.41 $48.41 1,174,225
2022-11-07 $48.48 $48.69 $47.99 $48.49 $48.49 1,299,400
2022-11-04 $47.63 $48.27 $47.36 $48.14 $48.14 1,472,031
2022-11-03 $47.06 $47.28 $46.38 $47.03 $47.03 970,431
2022-11-02 $48.42 $49.00 $47.45 $47.51 $47.51 3,760,129
2022-11-01 $48.84 $48.96 $48.43 $48.62 $48.62 1,383,045
2022-10-31 $48.23 $48.86 $48.18 $48.55 $48.55 2,062,543
2022-10-28 $47.59 $48.56 $47.42 $48.53 $48.53 1,602,531
2022-10-27 $47.67 $48.04 $47.23 $47.30 $47.30 1,578,642
2022-10-26 $47.52 $47.84 $47.21 $47.24 $47.24 1,350,077
2022-10-25 $46.33 $47.42 $46.21 $47.32 $47.32 1,395,029
2022-10-24 $46.12 $46.68 $45.95 $46.56 $46.56 2,357,128
2022-10-21 $45.21 $45.94 $44.84 $45.79 $45.79 2,240,327
2022-10-20 $46.60 $46.80 $44.83 $45.11 $45.11 2,549,777
2022-10-19 $47.02 $47.52 $46.16 $46.54 $46.54 1,961,317
2022-10-18 $48.16 $48.38 $47.15 $47.57 $47.57 2,444,194
2022-10-17 $47.05 $47.66 $46.93 $47.44 $47.44 2,875,985
2022-10-14 $47.26 $47.89 $46.13 $46.20 $46.20 2,127,421
2022-10-13 $44.35 $47.04 $43.93 $46.85 $46.85 3,350,863
2022-10-12 $45.03 $45.50 $44.55 $44.96 $44.96 1,532,259
2022-10-11 $45.05 $45.68 $44.72 $45.08 $45.08 1,924,456
2022-10-10 $45.78 $46.02 $45.08 $45.34 $45.34 1,279,457
2022-10-07 $46.29 $46.39 $45.33 $45.56 $45.56 1,455,208
2022-10-06 $46.75 $47.17 $46.39 $46.63 $46.63 1,840,989
2022-10-05 $46.87 $47.22 $46.56 $47.14 $47.14 2,575,930
2022-10-04 $46.04 $47.52 $46.04 $47.51 $47.51 2,562,576
2022-10-03 $44.79 $45.66 $44.13 $45.45 $45.45 2,080,210
2022-09-30 $44.56 $45.27 $44.21 $44.29 $44.29 2,153,747
2022-09-29 $44.77 $44.82 $43.95 $44.52 $44.52 1,701,918
2022-09-28 $44.43 $45.62 $44.43 $45.27 $45.27 2,764,378
2022-09-27 $45.29 $45.57 $43.98 $44.47 $44.47 2,912,457
2022-09-26 $45.12 $45.78 $44.73 $44.92 $44.92 1,988,498
2022-09-23 $45.70 $45.87 $44.77 $45.49 $45.49 3,253,479
2022-09-22 $47.50 $47.67 $46.17 $46.32 $46.32 1,985,208
2022-09-21 $48.26 $48.77 $47.39 $47.41 $47.41 2,354,596
2022-09-20 $48.01 $48.29 $47.60 $48.03 $48.03 2,013,103
2022-09-19 $47.12 $48.50 $47.07 $48.38 $48.38 1,926,544
2022-09-16 $47.91 $47.95 $47.29 $47.92 $47.63 2,969,043
2022-09-15 $47.91 $48.98 $47.89 $48.39 $48.10 1,971,224
2022-09-14 $47.91 $48.11 $47.26 $47.88 $47.88 1,922,747
2022-09-13 $48.52 $48.69 $47.57 $47.81 $47.81 2,420,182
2022-09-12 $49.14 $49.67 $49.02 $49.45 $49.45 1,947,418
2022-09-09 $48.50 $49.04 $48.46 $48.91 $48.91 1,693,614
2022-09-08 $46.81 $48.23 $46.64 $48.20 $48.20 2,068,385
2022-09-07 $46.23 $47.26 $46.00 $47.20 $47.20 1,726,666
2022-09-06 $47.24 $47.24 $45.99 $46.27 $46.27 2,831,083
2022-09-02 $47.73 $48.21 $46.75 $46.99 $46.99 1,662,177
2022-09-01 $47.48 $47.60 $46.81 $47.30 $47.30 2,314,830
2022-08-31 $48.13 $48.33 $47.60 $47.68 $47.68 1,725,897
2022-08-30 $48.45 $48.46 $47.62 $48.02 $48.02 1,741,689
2022-08-29 $48.44 $48.62 $48.02 $48.14 $48.14 1,585,489
2022-08-26 $50.36 $50.49 $48.80 $48.83 $48.83 1,268,991
2022-08-25 $49.54 $50.30 $49.45 $50.21 $50.21 1,274,821
2022-08-24 $49.48 $49.68 $49.20 $49.43 $49.43 1,141,312
2022-08-23 $49.79 $50.14 $49.53 $49.55 $49.55 895,857
2022-08-22 $50.23 $50.32 $49.61 $49.71 $49.71 1,353,591
2022-08-19 $51.47 $51.51 $50.73 $50.96 $50.96 1,824,809
2022-08-18 $51.72 $51.93 $51.46 $51.88 $51.88 1,240,311
2022-08-17 $51.84 $52.02 $51.35 $51.72 $51.72 1,395,318
2022-08-16 $51.66 $52.54 $51.51 $52.32 $52.32 1,269,181
2022-08-15 $51.14 $51.84 $50.98 $51.82 $51.82 882,157
2022-08-12 $51.16 $51.65 $50.88 $51.63 $51.63 1,105,446
2022-08-11 $50.57 $51.07 $50.57 $50.87 $50.87 1,709,270
2022-08-10 $49.59 $50.42 $49.41 $50.19 $50.19 1,885,778
2022-08-09 $48.75 $48.97 $48.57 $48.94 $48.94 991,977
2022-08-08 $49.08 $49.33 $48.67 $48.81 $48.81 912,775
2022-08-05 $48.14 $49.00 $48.03 $48.81 $48.81 1,663,215
2022-08-04 $48.71 $48.71 $48.26 $48.37 $48.37 1,241,075
2022-08-03 $48.39 $48.88 $48.08 $48.65 $48.65 1,098,663
2022-08-02 $48.47 $48.55 $47.96 $48.04 $48.04 2,277,527
2022-08-01 $48.30 $48.86 $47.91 $48.64 $48.64 2,723,311
2022-07-29 $47.91 $48.75 $47.83 $48.55 $48.55 2,219,710
2022-07-28 $47.76 $47.97 $47.15 $47.91 $47.91 1,385,746
2022-07-27 $46.90 $47.99 $46.90 $47.72 $47.72 1,904,311
2022-07-26 $46.82 $47.31 $46.61 $46.74 $46.74 1,844,118
2022-07-25 $46.72 $47.37 $46.57 $47.19 $47.19 1,586,477
2022-07-22 $46.94 $47.35 $46.16 $46.50 $46.50 1,345,970
2022-07-21 $46.60 $46.97 $46.16 $46.97 $46.97 1,725,013
2022-07-20 $46.05 $46.88 $45.98 $46.79 $46.79 1,306,492
2022-07-19 $45.41 $46.39 $45.38 $46.22 $46.22 1,754,989
2022-07-18 $45.14 $45.67 $44.63 $44.82 $44.82 1,362,967
2022-07-15 $43.91 $44.90 $43.55 $44.65 $44.65 2,165,680
2022-07-14 $42.96 $43.20 $42.57 $43.11 $43.11 1,898,647
2022-07-13 $44.02 $44.14 $43.35 $43.79 $43.79 2,513,710
2022-07-12 $43.99 $45.12 $43.97 $44.46 $44.46 1,743,911
2022-07-11 $44.49 $44.71 $44.19 $44.39 $44.39 881,291
2022-07-08 $45.11 $45.20 $44.53 $44.85 $44.85 975,121
2022-07-07 $44.77 $45.21 $44.76 $44.98 $44.98 1,026,091
2022-07-06 $44.53 $44.77 $43.95 $44.44 $44.44 1,511,587
2022-07-05 $43.82 $44.80 $43.19 $44.78 $44.78 1,548,822
2022-07-01 $43.67 $44.73 $43.41 $44.62 $44.62 1,942,950
2022-06-30 $43.48 $44.46 $42.97 $43.88 $43.88 2,015,603
2022-06-29 $44.70 $44.79 $44.03 $44.29 $44.29 2,091,402
2022-06-28 $45.26 $45.83 $44.61 $44.66 $44.66 1,686,084
2022-06-27 $45.26 $45.46 $44.70 $44.94 $44.94 1,243,756
2022-06-24 $43.68 $45.08 $43.67 $45.00 $45.00 2,699,137
2022-06-23 $43.85 $43.90 $42.74 $43.44 $43.44 2,894,993
2022-06-22 $43.23 $44.02 $43.23 $43.88 $43.88 1,987,425
2022-06-21 $44.10 $44.30 $43.60 $43.85 $43.85 2,175,623
2022-06-17 $43.12 $43.84 $42.89 $43.41 $43.13 4,210,325
2022-06-16 $43.60 $43.74 $42.61 $42.82 $42.54 2,764,896
2022-06-15 $44.66 $45.24 $43.94 $44.53 $44.24 4,240,945
2022-06-14 $44.20 $44.75 $43.80 $44.25 $43.96 2,609,566
2022-06-13 $44.47 $44.90 $43.82 $44.06 $43.77 4,035,771
2022-06-10 $46.28 $46.55 $45.39 $45.56 $45.26 3,449,234
2022-06-09 $48.45 $48.64 $47.16 $47.19 $46.88 1,680,379
2022-06-08 $49.00 $49.12 $48.33 $48.65 $48.33 1,259,743
2022-06-07 $48.56 $49.50 $48.44 $49.47 $49.15 1,245,336
2022-06-06 $49.20 $49.75 $48.97 $49.02 $48.70 1,941,909
2022-06-03 $49.07 $49.23 $48.67 $48.81 $48.49 1,581,865
2022-06-02 $48.48 $49.49 $48.22 $49.48 $49.16 2,102,200
2022-06-01 $49.22 $49.35 $47.83 $48.55 $48.23 1,855,615
2022-05-31 $48.87 $49.48 $48.44 $49.20 $48.88 2,378,812
2022-05-27 $48.68 $49.28 $48.54 $49.27 $48.95 2,205,120
2022-05-26 $47.71 $48.75 $47.59 $48.53 $48.22 2,025,683
2022-05-25 $46.55 $47.75 $46.49 $47.41 $47.10 2,505,368
2022-05-24 $46.84 $46.96 $45.72 $46.73 $46.43 2,856,311
2022-05-23 $46.67 $47.60 $46.38 $47.08 $46.77 3,522,209
2022-05-20 $46.29 $46.62 $44.91 $45.92 $45.62 2,896,503
2022-05-19 $45.76 $46.40 $45.68 $45.92 $45.62 2,914,690
2022-05-18 $46.91 $47.17 $46.03 $46.28 $45.98 3,577,824
2022-05-17 $46.50 $47.49 $46.47 $47.41 $47.10 2,861,376
2022-05-16 $45.90 $46.25 $45.25 $45.64 $45.34 1,920,992
2022-05-13 $45.99 $46.56 $45.68 $46.08 $45.78 2,738,629
2022-05-12 $45.27 $45.70 $44.51 $45.50 $45.20 5,084,976
2022-05-11 $46.27 $47.25 $45.44 $45.50 $45.20 5,588,414
2022-05-10 $47.24 $47.55 $45.43 $46.34 $46.04 5,936,049
2022-05-09 $47.08 $47.54 $46.69 $46.96 $46.66 4,560,815
2022-05-06 $48.07 $48.29 $47.23 $47.77 $47.46 4,915,096
2022-05-05 $49.32 $49.33 $47.62 $48.30 $47.99 4,997,694
2022-05-04 $48.65 $49.93 $48.12 $49.81 $49.49 5,616,693
2022-05-03 $47.94 $48.77 $47.57 $48.50 $48.19 3,525,056
2022-05-02 $47.41 $47.86 $46.64 $47.72 $47.41 4,105,662
2022-04-29 $48.46 $48.79 $46.93 $47.06 $46.75 3,302,700
2022-04-28 $48.40 $48.75 $47.61 $48.59 $48.27 2,807,171
2022-04-27 $47.87 $48.36 $47.54 $47.90 $47.59 4,182,251
2022-04-26 $48.65 $49.18 $47.88 $47.91 $47.60 3,641,357
2022-04-25 $48.94 $49.50 $48.02 $49.38 $49.06 3,498,296
2022-04-22 $50.44 $50.55 $49.29 $49.30 $48.98 2,692,518
2022-04-21 $51.91 $52.20 $50.32 $50.57 $50.24 3,006,978
2022-04-20 $51.44 $52.04 $51.34 $51.47 $51.14 2,859,875
2022-04-19 $49.88 $51.18 $49.88 $51.07 $50.74 2,655,598
2022-04-18 $49.19 $49.80 $49.02 $49.56 $49.24 2,337,689
2022-04-14 $49.86 $50.20 $49.19 $49.37 $49.05 2,646,889
2022-04-13 $48.88 $49.90 $48.55 $49.84 $49.52 2,747,889
2022-04-12 $49.74 $50.29 $48.90 $49.15 $48.83 2,918,136
2022-04-11 $49.45 $50.58 $49.44 $49.66 $49.34 2,156,378
2022-04-08 $49.70 $50.09 $49.26 $49.52 $49.20 2,992,019
2022-04-07 $50.20 $50.33 $48.97 $49.48 $49.16 3,722,772
2022-04-06 $50.60 $50.81 $50.02 $50.10 $49.77 3,971,057
2022-04-05 $51.59 $51.88 $50.83 $50.97 $50.64 3,024,103
2022-04-04 $51.80 $51.95 $50.91 $51.62 $51.28 4,120,491
2022-04-01 $52.84 $53.08 $51.60 $51.88 $51.54 4,476,910
2022-03-31 $53.38 $53.78 $52.32 $52.35 $52.01 3,901,344
2022-03-30 $54.95 $54.97 $53.00 $53.44 $53.09 4,754,717
2022-03-29 $54.81 $55.26 $54.34 $54.95 $54.59 2,612,288
2022-03-28 $54.21 $54.23 $53.27 $54.07 $53.72 2,351,622
2022-03-25 $53.82 $54.62 $53.71 $54.50 $54.15 2,478,369
2022-03-24 $53.61 $53.90 $53.01 $53.65 $53.30 2,221,052
2022-03-23 $54.56 $54.61 $53.13 $53.18 $52.83 2,698,304
2022-03-22 $54.56 $55.40 $54.56 $54.87 $54.51 3,934,606
2022-03-21 $54.60 $55.07 $53.46 $53.94 $53.59 5,008,280
2022-03-18 $54.58 $54.83 $53.44 $54.59 $53.89 5,549,181
2022-03-17 $54.61 $54.77 $53.79 $54.66 $53.96 4,353,177
2022-03-16 $54.33 $55.50 $54.11 $55.24 $54.53 7,599,574
2022-03-15 $53.70 $54.19 $52.87 $53.59 $52.90 6,007,864
2022-03-14 $53.98 $54.58 $53.11 $53.43 $52.75 9,575,525
2022-03-11 $53.67 $54.36 $53.13 $53.18 $52.50 7,200,568
2022-03-10 $52.69 $53.52 $52.43 $53.24 $52.56 3,783,892
2022-03-09 $53.20 $53.87 $53.11 $53.43 $52.75 5,493,980
2022-03-08 $51.91 $53.06 $51.17 $51.63 $50.97 10,782,108
2022-03-07 $53.17 $53.52 $51.33 $51.35 $50.69 7,453,566
2022-03-04 $54.54 $54.57 $52.99 $53.61 $52.92 6,326,107
2022-03-03 $56.12 $56.41 $55.15 $55.65 $54.94 4,041,949
2022-03-02 $54.32 $56.40 $54.32 $56.03 $55.31 6,914,854
2022-03-01 $56.03 $56.26 $53.24 $53.78 $53.09 5,784,954
2022-02-28 $55.42 $56.70 $55.36 $56.62 $55.89 5,116,370
2022-02-25 $54.70 $56.71 $54.57 $56.58 $55.86 3,514,210
2022-02-24 $53.15 $54.40 $52.37 $54.26 $53.56 5,625,451
2022-02-23 $56.44 $56.93 $54.96 $55.17 $54.46 2,964,514
2022-02-22 $56.30 $56.79 $55.71 $56.09 $55.37 3,424,474
2022-02-18 $56.31 $57.19 $56.31 $56.52 $55.80 2,723,450
2022-02-17 $57.75 $57.82 $56.38 $56.52 $55.80 2,388,554
2022-02-16 $57.91 $58.63 $57.57 $58.35 $57.60 2,075,029
2022-02-15 $57.45 $58.29 $57.33 $58.20 $57.45 2,893,867
2022-02-14 $57.49 $57.95 $56.33 $56.79 $56.06 4,045,331
2022-02-11 $57.32 $58.61 $56.89 $57.29 $56.56 5,464,523
2022-02-10 $57.83 $58.75 $57.29 $57.65 $56.91 3,022,774
2022-02-09 $58.29 $58.39 $57.63 $57.76 $57.02 2,151,760
2022-02-08 $57.30 $58.27 $57.22 $58.15 $57.41 2,513,410
2022-02-07 $56.46 $57.06 $56.17 $56.70 $55.97 1,728,850
2022-02-04 $55.59 $56.81 $55.39 $56.37 $55.65 2,290,081
2022-02-03 $55.73 $56.36 $55.25 $55.38 $54.67 3,972,438
2022-02-02 $55.87 $55.92 $55.14 $55.73 $55.02 1,650,514
2022-02-01 $55.10 $55.99 $54.52 $55.87 $55.15 3,251,072
2022-01-31 $54.26 $55.08 $53.55 $55.03 $54.33 2,957,973
2022-01-28 $54.29 $54.61 $53.20 $54.58 $53.88 2,764,422
2022-01-27 $55.91 $56.65 $53.82 $54.28 $53.58 3,319,582
2022-01-26 $56.45 $56.81 $54.60 $55.45 $54.74 4,124,004
2022-01-25 $55.09 $56.38 $54.12 $55.82 $55.10 4,035,061
2022-01-24 $54.27 $55.89 $53.48 $55.70 $54.99 6,064,215
2022-01-21 $56.04 $56.49 $54.96 $55.12 $54.41 5,749,094
2022-01-20 $57.71 $58.35 $56.09 $56.24 $55.52 3,859,991
2022-01-19 $59.53 $59.53 $57.55 $57.57 $56.83 2,743,495
2022-01-18 $60.28 $60.40 $59.03 $59.22 $58.46 3,357,341
2022-01-14 $59.25 $60.43 $58.97 $60.41 $59.64 2,494,330
2022-01-13 $59.87 $60.60 $59.85 $60.04 $59.27 3,372,810
2022-01-12 $59.65 $60.19 $59.31 $59.79 $59.02 2,428,151
2022-01-11 $59.56 $59.69 $58.67 $59.63 $58.87 3,024,328
2022-01-10 $59.56 $59.85 $58.53 $59.28 $58.52 3,744,624
2022-01-07 $58.65 $59.38 $58.33 $59.28 $58.52 6,298,764
2022-01-06 $57.49 $58.75 $57.16 $58.64 $57.89 7,572,201
2022-01-05 $57.32 $57.88 $56.64 $56.71 $55.98 5,185,159
2022-01-04 $56.29 $57.59 $56.24 $57.14 $56.41 4,277,168
2022-01-03 $55.08 $56.06 $55.04 $55.64 $54.93 2,683,060
2021-12-31 $54.48 $54.88 $54.35 $54.56 $53.86 1,862,224
2021-12-30 $54.80 $55.40 $54.51 $54.58 $53.88 1,456,049
2021-12-29 $54.79 $54.97 $54.54 $54.84 $54.14 1,864,001
2021-12-28 $54.57 $55.16 $54.47 $54.78 $54.08 1,752,606
2021-12-27 $54.18 $54.76 $53.76 $54.76 $54.06 1,365,719
2021-12-23 $53.92 $54.45 $53.87 $54.07 $53.38 1,097,662
2021-12-22 $53.08 $53.64 $52.84 $53.61 $52.92 2,520,190
2021-12-21 $52.28 $53.25 $52.09 $53.17 $52.49 3,185,206
2021-12-20 $51.94 $52.09 $50.66 $51.57 $50.91 5,987,185
2021-12-17 $53.85 $53.90 $52.45 $52.91 $51.87 5,358,970
2021-12-16 $54.64 $55.26 $53.94 $54.17 $53.11 3,504,989
2021-12-15 $54.04 $54.39 $53.22 $53.99 $52.93 3,625,202
2021-12-14 $53.35 $54.53 $53.29 $53.70 $52.64 3,152,694
2021-12-13 $54.32 $54.41 $53.24 $53.29 $52.24 2,186,343
2021-12-10 $54.75 $54.94 $53.85 $54.58 $53.51 1,577,589
2021-12-09 $54.56 $55.00 $54.32 $54.46 $53.39 1,704,040
2021-12-08 $55.18 $55.47 $54.78 $54.93 $53.85 1,803,100
2021-12-07 $55.29 $55.63 $54.75 $55.03 $53.95 2,837,588
2021-12-06 $54.23 $55.48 $54.01 $54.82 $53.74 3,337,121
2021-12-03 $55.01 $55.01 $53.08 $53.47 $52.42 3,562,841
2021-12-02 $53.49 $55.14 $53.23 $54.83 $53.75 3,065,562
2021-12-01 $54.82 $55.58 $52.99 $53.01 $51.97 3,140,021
2021-11-30 $54.24 $54.58 $53.41 $53.67 $52.62 3,897,576
2021-11-29 $55.87 $56.02 $54.64 $55.08 $54.00 2,290,701
2021-11-26 $55.77 $55.95 $54.24 $55.06 $53.98 2,822,994
2021-11-24 $57.69 $58.12 $57.52 $57.72 $56.59 1,519,752
2021-11-23 $57.43 $57.96 $57.24 $57.89 $56.75 1,784,712
2021-11-22 $57.07 $57.89 $56.87 $57.06 $55.94 3,096,009
2021-11-19 $56.01 $56.59 $55.51 $56.35 $55.24 1,668,653
2021-11-18 $57.10 $57.19 $56.38 $56.75 $55.64 1,568,181
2021-11-17 $57.36 $57.38 $56.55 $56.99 $55.87 2,914,524
2021-11-16 $57.60 $57.93 $57.17 $57.56 $56.43 1,927,607
2021-11-15 $57.69 $57.95 $57.48 $57.60 $56.47 1,367,230
2021-11-12 $57.62 $57.79 $56.99 $57.44 $56.31 2,587,419
2021-11-11 $57.43 $57.94 $57.22 $57.66 $56.53 1,419,718
2021-11-10 $57.47 $57.76 $57.21 $57.30 $56.17 3,623,921
2021-11-09 $57.25 $57.52 $56.90 $57.30 $56.17 2,153,185
2021-11-08 $57.78 $58.31 $57.28 $57.60 $56.47 1,773,872
2021-11-05 $57.42 $58.11 $57.15 $57.56 $56.43 1,533,549
2021-11-04 $57.89 $57.91 $56.52 $57.03 $55.91 1,941,871
2021-11-03 $56.51 $58.12 $56.43 $57.89 $56.75 2,338,063
2021-11-02 $57.00 $57.23 $56.63 $56.76 $55.64 1,154,782
2021-11-01 $55.78 $57.01 $55.76 $56.97 $55.85 2,719,897
2021-10-29 $55.65 $55.88 $55.21 $55.34 $54.25 1,749,467
2021-10-28 $55.08 $55.57 $54.98 $55.57 $54.48 1,447,501
2021-10-27 $56.25 $56.30 $54.74 $54.79 $53.71 2,546,963
2021-10-26 $57.17 $57.17 $56.51 $56.64 $55.53 1,297,634
2021-10-25 $57.25 $57.44 $56.85 $57.07 $55.95 2,189,180
2021-10-22 $56.66 $57.24 $56.48 $56.97 $55.85 1,730,312
2021-10-21 $56.92 $57.04 $56.16 $56.55 $55.44 2,090,631
2021-10-20 $55.50 $56.90 $55.34 $56.86 $55.74 2,688,177
2021-10-19 $55.62 $55.64 $55.06 $55.60 $54.51 3,005,657
2021-10-18 $55.25 $55.96 $55.21 $55.46 $54.37 2,128,840
2021-10-15 $55.86 $56.01 $55.29 $55.29 $54.20 2,890,905
2021-10-14 $55.04 $55.24 $54.52 $55.18 $54.10 2,145,064
2021-10-13 $54.59 $54.59 $53.39 $54.45 $53.38 2,296,045
2021-10-12 $54.52 $54.84 $54.19 $54.61 $53.54 2,043,618
2021-10-11 $55.41 $55.72 $54.60 $54.61 $53.54 1,826,870
2021-10-08 $54.75 $55.47 $54.68 $55.11 $54.03 2,023,104
2021-10-07 $54.92 $55.33 $54.65 $54.85 $53.77 2,335,387
2021-10-06 $54.13 $54.44 $53.18 $54.43 $53.36 2,350,736
2021-10-05 $54.54 $55.05 $54.15 $54.54 $53.47 2,787,750
2021-10-04 $54.18 $54.87 $53.81 $54.25 $53.18 3,204,495
2021-10-01 $53.07 $54.51 $52.93 $54.13 $53.07 2,764,153
2021-09-30 $53.81 $53.99 $52.90 $52.91 $51.87 3,433,447
2021-09-29 $53.25 $53.82 $52.87 $53.62 $52.57 4,028,130
2021-09-28 $53.86 $54.15 $53.01 $53.17 $52.13 3,509,169
2021-09-27 $52.39 $54.00 $52.34 $53.65 $52.60 2,821,004
2021-09-24 $51.26 $52.18 $51.26 $51.84 $50.82 1,986,375
2021-09-23 $50.31 $51.76 $50.12 $51.42 $50.41 2,306,374
2021-09-22 $49.55 $50.22 $49.48 $49.73 $48.75 2,983,371
2021-09-21 $49.37 $49.56 $48.70 $48.94 $47.98 1,565,093
2021-09-20 $49.04 $49.15 $48.25 $49.11 $48.15 3,304,568
2021-09-17 $50.54 $50.96 $50.21 $50.52 $49.27 6,572,111
2021-09-16 $51.01 $51.28 $50.28 $50.49 $49.24 2,266,480
2021-09-15 $50.14 $50.90 $50.06 $50.75 $49.49 2,252,306
2021-09-14 $51.21 $51.35 $49.81 $50.03 $48.79 2,645,615
2021-09-13 $50.83 $51.30 $50.50 $51.12 $49.85 3,255,816
2021-09-10 $51.18 $51.39 $50.38 $50.42 $49.17 1,994,893
2021-09-09 $50.70 $51.55 $50.60 $50.96 $49.70 3,097,168
2021-09-08 $51.13 $51.32 $50.63 $50.80 $49.54 1,930,309
2021-09-07 $51.62 $52.34 $51.32 $51.35 $50.08 3,442,877
2021-09-03 $51.82 $52.06 $51.37 $51.59 $50.31 2,853,648
2021-09-02 $51.82 $52.19 $51.50 $51.78 $50.50 2,092,400
2021-09-01 $52.22 $52.23 $51.33 $51.74 $50.46 1,983,115
2021-08-31 $51.85 $52.42 $51.57 $52.13 $50.84 2,497,810
2021-08-30 $52.89 $52.99 $51.71 $51.77 $50.49 1,789,163
2021-08-27 $51.79 $52.94 $51.70 $52.85 $51.54 2,390,342
2021-08-26 $52.40 $52.54 $51.59 $51.63 $50.35 2,097,892
2021-08-25 $52.01 $52.86 $51.82 $52.31 $51.02 2,038,764
2021-08-24 $51.51 $51.96 $51.26 $51.77 $50.49 1,505,347
2021-08-23 $51.36 $51.62 $51.12 $51.39 $50.12 2,333,853
2021-08-20 $50.05 $50.98 $49.86 $50.94 $49.68 1,621,032
2021-08-19 $50.23 $50.70 $49.70 $50.12 $48.88 2,818,951
2021-08-18 $51.13 $51.76 $50.77 $50.82 $49.56 1,933,884
2021-08-17 $51.58 $51.90 $50.64 $51.28 $50.01 2,121,972
2021-08-16 $51.85 $52.18 $51.30 $52.04 $50.75 2,067,405
2021-08-13 $52.81 $52.89 $52.16 $52.30 $51.01 2,268,895
2021-08-12 $52.93 $53.03 $52.34 $52.71 $51.41 2,062,173
2021-08-11 $52.26 $52.93 $51.70 $52.90 $51.59 2,484,739
2021-08-10 $51.45 $52.22 $51.22 $52.06 $50.77 2,532,481
2021-08-09 $51.68 $52.12 $51.18 $51.54 $50.26 2,374,688
2021-08-06 $51.11 $52.18 $51.00 $51.83 $50.55 4,049,935
2021-08-05 $49.75 $50.46 $49.70 $50.35 $49.10 2,358,035
2021-08-04 $49.39 $50.08 $49.11 $49.41 $48.19 2,101,222
2021-08-03 $49.37 $50.01 $48.39 $49.93 $48.69 3,135,441
2021-08-02 $49.71 $50.85 $49.08 $49.14 $47.92 5,847,334
2021-07-30 $49.82 $50.48 $49.31 $49.46 $48.24 2,342,443
2021-07-29 $50.10 $50.54 $49.64 $50.04 $48.80 2,988,360
2021-07-28 $49.32 $50.16 $48.74 $49.65 $48.42 2,809,172
2021-07-27 $48.71 $49.32 $48.36 $48.98 $47.77 2,374,413
2021-07-26 $48.82 $49.67 $48.81 $49.21 $47.99 3,536,228
2021-07-23 $49.01 $49.35 $48.43 $48.80 $47.59 1,191,030
2021-07-22 $49.43 $49.45 $48.22 $48.53 $47.33 1,857,225
2021-07-21 $48.96 $49.88 $48.96 $49.54 $48.31 3,025,889
2021-07-20 $47.18 $49.46 $47.03 $48.53 $47.33 11,080,621
2021-07-19 $47.65 $47.99 $46.86 $47.20 $46.03 4,668,137
2021-07-16 $50.53 $50.53 $48.76 $48.90 $47.69 2,265,297
2021-07-15 $49.21 $50.44 $49.00 $50.16 $48.92 2,528,524
2021-07-14 $50.08 $50.63 $49.11 $49.67 $48.44 2,739,652
2021-07-13 $50.80 $50.82 $49.68 $49.85 $48.62 2,657,263
2021-07-12 $50.25 $51.04 $49.70 $50.98 $49.72 2,776,740
2021-07-09 $49.74 $50.76 $49.58 $50.70 $49.45 3,012,245
2021-07-08 $48.72 $49.43 $48.24 $48.83 $47.62 5,378,029
2021-07-07 $49.48 $50.17 $49.31 $49.72 $48.49 4,223,273
2021-07-06 $51.12 $51.15 $49.60 $49.94 $48.70 2,613,740
2021-07-02 $51.77 $51.95 $51.12 $51.31 $50.04 1,655,096
2021-07-01 $51.56 $51.95 $51.35 $51.84 $50.56 2,594,590
2021-06-30 $51.05 $51.60 $51.02 $51.32 $50.05 2,183,658
2021-06-29 $52.02 $52.38 $51.04 $51.26 $49.99 1,889,157
2021-06-28 $52.65 $52.77 $51.34 $51.62 $50.34 2,146,629
2021-06-25 $52.56 $53.10 $52.11 $52.86 $51.55 4,178,478
2021-06-24 $51.75 $52.34 $51.30 $52.19 $50.90 1,825,553
2021-06-23 $51.51 $51.90 $51.40 $51.46 $50.19 2,542,480
2021-06-22 $51.39 $51.66 $50.62 $51.34 $50.07 1,937,383
2021-06-21 $50.18 $51.48 $50.05 $51.42 $50.15 4,209,352
2021-06-18 $50.80 $51.19 $49.84 $49.93 $48.47 7,044,205
2021-06-17 $54.41 $54.41 $51.51 $51.62 $50.11 5,539,374
2021-06-16 $53.32 $54.34 $52.66 $54.06 $52.47 3,766,293
2021-06-15 $52.92 $54.02 $52.61 $53.56 $51.99 9,652,799
2021-06-14 $53.68 $53.90 $52.48 $52.86 $51.31 3,579,589
2021-06-11 $53.58 $54.01 $53.36 $53.65 $52.08 3,533,912
2021-06-10 $55.07 $55.17 $53.35 $53.38 $51.81 4,152,691
2021-06-09 $54.92 $55.03 $54.33 $54.46 $52.86 1,645,751
2021-06-08 $54.88 $55.38 $54.32 $55.23 $53.61 1,968,091
2021-06-07 $55.31 $55.38 $54.93 $55.18 $53.56 2,039,534
2021-06-04 $55.10 $55.16 $54.40 $55.05 $53.44 1,490,460
2021-06-03 $54.82 $55.44 $54.62 $55.07 $53.45 1,658,803
2021-06-02 $55.70 $55.73 $54.94 $54.96 $53.35 2,848,741
2021-06-01 $55.27 $55.64 $55.17 $55.46 $53.83 2,624,896
2021-05-28 $55.17 $55.17 $54.26 $54.98 $53.37 1,664,956
2021-05-27 $54.83 $55.16 $54.60 $55.02 $53.41 2,583,720
2021-05-26 $53.56 $54.24 $53.25 $54.19 $52.60 2,194,536
2021-05-25 $54.65 $55.20 $53.30 $53.37 $51.80 2,452,747
2021-05-24 $54.94 $54.94 $54.23 $54.52 $52.92 5,421,408
2021-05-21 $54.50 $55.18 $54.33 $54.74 $53.13 1,830,370
2021-05-20 $54.23 $54.36 $53.43 $54.13 $52.54 1,422,833
2021-05-19 $53.80 $54.26 $53.01 $54.23 $52.64 2,358,350
2021-05-18 $55.38 $55.68 $54.48 $54.51 $52.91 2,139,280
2021-05-17 $55.00 $55.46 $54.54 $55.43 $53.80 1,918,513
2021-05-14 $54.62 $55.28 $54.26 $55.15 $53.53 2,786,140
2021-05-13 $52.53 $54.57 $52.41 $54.24 $52.65 4,119,194
2021-05-12 $54.38 $54.71 $52.43 $52.53 $50.99 5,020,603
2021-05-11 $53.69 $54.76 $53.53 $53.89 $52.31 2,988,200
2021-05-10 $55.13 $55.65 $54.38 $54.39 $52.79 1,371,159
2021-05-07 $54.00 $55.00 $53.68 $54.93 $53.32 1,895,333
2021-05-06 $54.85 $54.92 $53.90 $54.85 $53.24 5,091,302
2021-05-05 $54.74 $55.09 $54.70 $54.81 $53.20 968,350
2021-05-04 $53.65 $54.62 $53.16 $54.62 $53.02 2,365,842
2021-05-03 $54.25 $54.48 $53.48 $53.95 $52.37 1,776,240
2021-04-30 $54.05 $54.65 $53.63 $53.63 $52.06 1,715,192
2021-04-29 $54.33 $54.86 $54.04 $54.41 $52.81 1,743,412
2021-04-28 $53.92 $54.17 $53.61 $53.77 $52.19 1,883,043
2021-04-27 $53.42 $53.85 $53.25 $53.80 $52.22 3,870,602
2021-04-26 $53.40 $54.06 $53.27 $53.33 $51.77 1,448,172
2021-04-23 $51.25 $53.30 $51.16 $53.03 $51.47 2,288,232
2021-04-22 $51.94 $52.08 $51.19 $51.21 $49.71 2,486,759
2021-04-21 $50.65 $51.96 $50.22 $51.87 $50.35 2,128,075
2021-04-20 $52.30 $52.30 $50.49 $50.76 $49.27 3,041,069
2021-04-19 $52.79 $53.28 $52.24 $52.63 $51.09 2,181,145
2021-04-16 $52.80 $53.17 $52.45 $52.83 $51.28 1,903,928
2021-04-15 $52.85 $52.85 $51.45 $52.42 $50.88 3,113,305
2021-04-14 $51.98 $53.14 $51.96 $52.59 $51.05 2,843,583
2021-04-13 $52.70 $52.73 $51.76 $52.04 $50.51 2,202,105
2021-04-12 $52.79 $53.18 $52.71 $52.95 $51.40 2,101,033
2021-04-09 $52.47 $52.66 $52.14 $52.63 $51.09 1,721,135
2021-04-08 $51.85 $52.21 $51.06 $52.09 $50.56 1,936,382
2021-04-07 $52.31 $52.54 $51.76 $52.01 $50.48 1,860,973
2021-04-06 $52.25 $52.61 $51.81 $52.19 $50.66 2,298,921
2021-04-05 $52.89 $53.14 $52.01 $52.38 $50.84 3,299,029
2021-04-01 $51.73 $52.29 $51.63 $52.27 $50.74 2,754,695
2021-03-31 $52.22 $52.62 $51.75 $51.88 $50.36 2,960,671
2021-03-30 $51.59 $52.64 $51.59 $52.33 $50.80 3,971,861
2021-03-29 $51.90 $52.33 $50.62 $51.21 $49.71 4,504,550
2021-03-26 $52.29 $52.78 $51.73 $52.57 $51.03 6,348,474
2021-03-25 $49.85 $51.79 $49.39 $51.59 $50.08 3,616,867
2021-03-24 $51.00 $52.01 $50.12 $50.17 $48.70 3,586,514
2021-03-23 $51.46 $51.92 $50.15 $50.41 $48.93 3,382,944
2021-03-22 $53.19 $53.20 $51.65 $52.01 $50.48 4,527,664
2021-03-19 $53.75 $54.40 $52.83 $53.91 $52.01 7,673,629
2021-03-18 $55.04 $56.50 $54.17 $54.44 $52.52 6,454,847
2021-03-17 $54.40 $54.83 $53.67 $54.29 $52.38 3,767,191
2021-03-16 $54.39 $54.39 $53.33 $53.92 $52.02 3,114,959
2021-03-15 $55.24 $55.24 $53.97 $54.65 $52.72 3,629,977
2021-03-12 $54.85 $55.29 $54.57 $55.06 $53.12 4,073,506
2021-03-11 $53.75 $54.34 $53.27 $54.10 $52.19 2,753,192
2021-03-10 $52.81 $53.86 $52.61 $53.80 $51.90 3,718,294
2021-03-09 $53.12 $53.36 $51.48 $52.58 $50.73 4,399,080
2021-03-08 $52.78 $54.27 $52.48 $53.40 $51.52 9,984,275
2021-03-05 $52.06 $52.40 $50.16 $52.20 $50.36 4,569,011
2021-03-04 $51.82 $52.34 $50.10 $50.98 $49.18 5,356,017
2021-03-03 $51.86 $52.93 $51.63 $51.69 $49.87 4,023,510
2021-03-02 $51.49 $52.10 $51.12 $51.67 $49.85 4,021,764
2021-03-01 $50.69 $51.78 $50.69 $51.48 $49.66 3,720,886
2021-02-26 $50.69 $50.82 $49.25 $49.73 $47.98 5,804,246
2021-02-25 $52.80 $52.91 $50.67 $50.79 $49.00 5,016,021
2021-02-24 $50.94 $52.39 $50.94 $52.22 $50.38 4,948,532
2021-02-23 $50.71 $50.88 $50.03 $50.75 $48.96 4,267,396
2021-02-22 $49.32 $50.60 $49.29 $50.26 $48.49 2,582,571
2021-02-19 $48.35 $49.46 $48.26 $49.39 $47.65 1,958,893
2021-02-18 $48.05 $48.47 $47.66 $48.00 $46.31 1,816,381
2021-02-17 $48.51 $48.94 $48.23 $48.52 $46.81 2,762,718
2021-02-16 $48.06 $48.79 $47.92 $48.57 $46.86 1,965,966
2021-02-12 $47.13 $47.73 $46.89 $47.47 $45.80 1,696,560
2021-02-11 $47.44 $47.71 $46.46 $47.09 $45.43 1,405,817
2021-02-10 $47.58 $47.95 $47.13 $47.40 $45.73 1,500,157
2021-02-09 $46.89 $47.44 $46.55 $47.37 $45.70 3,888,338
2021-02-08 $46.43 $46.94 $46.20 $46.92 $45.27 2,811,597
2021-02-05 $46.50 $46.64 $45.73 $46.04 $44.42 2,240,300
2021-02-04 $45.02 $46.28 $45.02 $46.11 $44.48 2,939,074
2021-02-03 $44.50 $44.84 $44.19 $44.78 $43.20 3,033,068
2021-02-02 $44.02 $44.75 $43.85 $44.42 $42.85 2,570,376
2021-02-01 $42.98 $43.63 $42.68 $43.49 $41.96 3,325,603
2021-01-29 $43.95 $44.12 $42.59 $42.73 $41.22 3,786,766
2021-01-28 $43.58 $44.10 $43.44 $43.86 $42.31 3,038,281
2021-01-27 $43.75 $43.91 $43.04 $43.11 $41.59 5,464,337
2021-01-26 $45.48 $45.68 $44.48 $44.55 $42.98 2,068,766
2021-01-25 $45.01 $45.24 $44.15 $45.18 $43.59 2,846,257
2021-01-22 $44.59 $45.48 $44.52 $45.44 $43.84 2,476,860
2021-01-21 $46.03 $46.13 $44.99 $45.13 $43.54 1,769,912
2021-01-20 $46.36 $46.36 $45.64 $45.96 $44.34 2,447,956
2021-01-19 $46.39 $46.48 $45.87 $46.31 $44.68 6,340,103
2021-01-15 $46.18 $46.59 $45.70 $46.04 $44.42 2,976,489
2021-01-14 $46.55 $47.25 $46.30 $47.06 $45.40 2,289,484
2021-01-13 $46.42 $46.45 $45.70 $46.15 $44.52 2,002,243
2021-01-12 $46.00 $46.73 $45.89 $46.45 $44.81 2,467,153
2021-01-11 $44.73 $45.79 $44.41 $45.78 $44.17 2,390,918
2021-01-08 $45.96 $45.96 $44.43 $45.22 $43.63 2,088,011
2021-01-07 $45.50 $46.17 $45.41 $45.73 $44.12 3,008,338
2021-01-06 $43.09 $45.33 $43.09 $44.81 $43.23 6,080,471
2021-01-05 $41.33 $42.30 $41.32 $41.92 $40.44 3,075,237
2021-01-04 $41.97 $42.15 $40.77 $41.41 $39.95 2,886,476
2020-12-31 $41.48 $41.93 $41.19 $41.82 $40.35 1,591,951
2020-12-30 $41.18 $41.69 $41.09 $41.55 $40.08 1,492,670
2020-12-29 $41.79 $41.79 $40.95 $41.04 $39.59 1,805,601
2020-12-28 $41.84 $42.10 $41.41 $41.69 $40.22 1,680,310
2020-12-24 $41.83 $41.83 $41.07 $41.46 $40.00 1,071,864
2020-12-23 $40.80 $41.81 $40.77 $41.70 $40.23 2,271,021
2020-12-22 $41.00 $41.08 $40.53 $40.53 $39.10 1,290,870
2020-12-21 $40.76 $41.08 $40.21 $40.86 $39.42 5,223,461
2020-12-18 $41.42 $41.66 $40.67 $40.85 $39.12 3,655,498
2020-12-17 $41.69 $41.69 $41.04 $41.50 $39.75 2,013,040
2020-12-16 $41.69 $41.77 $41.27 $41.61 $39.85 3,575,468
2020-12-15 $41.01 $41.65 $40.71 $41.53 $39.77 1,855,091
2020-12-14 $41.54 $41.64 $40.56 $40.66 $38.94 2,358,853
2020-12-11 $40.89 $41.20 $40.57 $40.84 $39.11 2,515,637
2020-12-10 $40.87 $41.37 $40.60 $41.32 $39.57 7,968,001
2020-12-09 $41.33 $41.61 $40.92 $41.15 $39.41 4,485,478
2020-12-08 $40.54 $41.09 $40.52 $40.95 $39.22 1,952,338
2020-12-07 $40.86 $41.11 $40.41 $41.00 $39.27 5,240,388
2020-12-04 $40.75 $41.17 $40.56 $41.14 $39.40 1,774,058
2020-12-03 $40.20 $40.66 $39.89 $40.36 $38.65 1,462,761
2020-12-02 $39.46 $40.34 $39.26 $40.18 $38.48 2,181,704
2020-12-01 $39.45 $39.98 $39.28 $39.49 $37.82 2,175,794
2020-11-30 $39.74 $39.94 $38.55 $38.62 $36.99 3,610,844
2020-11-27 $40.45 $40.45 $39.65 $39.96 $38.27 2,098,521
2020-11-25 $40.70 $40.70 $39.96 $40.47 $38.76 2,242,759
2020-11-24 $39.90 $41.17 $39.88 $41.07 $39.33 4,927,389
2020-11-23 $39.00 $39.40 $38.85 $39.17 $37.51 1,559,464
2020-11-20 $38.49 $38.65 $38.10 $38.49 $36.86 1,760,223
2020-11-19 $38.54 $38.88 $38.07 $38.86 $37.22 2,732,002
2020-11-18 $39.59 $39.90 $38.68 $38.69 $37.05 8,568,582
2020-11-17 $38.91 $39.43 $38.35 $39.37 $37.71 3,051,382
2020-11-16 $39.34 $39.67 $38.86 $39.50 $37.83 3,196,768
2020-11-13 $37.40 $38.17 $37.40 $37.93 $36.33 1,843,697
2020-11-12 $37.17 $37.45 $36.56 $37.04 $35.47 5,521,565
2020-11-11 $38.96 $38.96 $37.45 $37.80 $36.20 4,407,436
2020-11-10 $38.46 $39.07 $38.01 $38.75 $37.11 4,210,592
2020-11-09 $36.68 $39.11 $36.68 $38.22 $36.60 14,231,395
2020-11-06 $34.65 $34.77 $33.52 $33.67 $32.25 1,884,440
2020-11-05 $33.41 $34.54 $33.27 $34.26 $32.81 3,897,888
2020-11-04 $34.11 $34.13 $32.78 $33.08 $31.68 3,882,523
2020-11-03 $34.68 $35.23 $34.61 $34.96 $33.48 9,300,948
2020-11-02 $33.59 $34.18 $33.15 $34.00 $32.56 2,245,117
2020-10-30 $32.51 $33.19 $32.44 $33.15 $31.75 2,442,054
2020-10-29 $31.89 $32.88 $31.42 $32.68 $31.30 2,036,493
2020-10-28 $31.95 $32.58 $31.84 $32.00 $30.65 2,405,795
2020-10-27 $33.74 $33.74 $32.66 $32.68 $31.30 1,924,220
2020-10-26 $34.05 $34.15 $33.42 $33.87 $32.44 2,226,695
2020-10-23 $34.47 $34.87 $34.06 $34.59 $33.13 10,495,368
2020-10-22 $32.80 $34.20 $32.80 $34.15 $32.71 2,396,719
2020-10-21 $32.82 $33.16 $32.70 $32.80 $31.41 1,118,465
2020-10-20 $32.54 $33.35 $32.54 $32.76 $31.37 2,370,599
2020-10-19 $32.72 $32.94 $32.16 $32.20 $30.84 2,597,849
2020-10-16 $32.57 $32.81 $32.03 $32.50 $31.13 2,915,278
2020-10-15 $31.40 $32.48 $31.36 $32.43 $31.06 1,578,558
2020-10-14 $32.26 $32.55 $31.76 $31.79 $30.45 2,447,211
2020-10-13 $33.07 $33.07 $32.12 $32.25 $30.89 2,207,049
2020-10-12 $32.74 $33.25 $32.63 $33.20 $31.80 1,337,523
2020-10-09 $33.27 $33.39 $32.57 $32.75 $31.37 1,306,205
2020-10-08 $32.68 $33.09 $32.54 $32.98 $31.59 3,490,171
2020-10-07 $32.07 $32.84 $32.07 $32.46 $31.09 5,056,157
2020-10-06 $31.99 $32.87 $31.52 $31.61 $30.27 7,836,861
2020-10-05 $30.87 $31.72 $30.87 $31.65 $30.31 2,447,322
2020-10-02 $29.19 $30.69 $29.10 $30.55 $29.26 1,714,361
2020-10-01 $29.61 $29.84 $29.24 $29.74 $28.48 1,101,443
2020-09-30 $29.24 $29.83 $29.20 $29.45 $28.20 1,477,308
2020-09-29 $29.53 $29.53 $28.75 $29.19 $27.96 1,418,893
2020-09-28 $29.11 $29.86 $29.11 $29.60 $28.35 2,576,732
2020-09-25 $28.10 $28.72 $27.88 $28.59 $27.38 1,309,430
2020-09-24 $28.24 $28.88 $27.79 $28.26 $27.07 1,838,937
2020-09-23 $29.02 $29.57 $28.18 $28.21 $27.02 1,822,420
2020-09-22 $29.35 $29.78 $28.68 $28.86 $27.64 2,186,363
2020-09-21 $30.00 $30.28 $29.05 $29.38 $28.14 3,467,537
2020-09-18 $31.27 $31.47 $30.90 $31.04 $29.45 1,578,952
2020-09-17 $30.95 $31.40 $30.81 $31.33 $29.72 1,163,230
2020-09-16 $31.15 $31.93 $30.88 $31.43 $29.82 2,054,612
2020-09-15 $31.82 $31.82 $31.04 $31.15 $29.55 1,696,744
2020-09-14 $31.22 $32.06 $31.11 $31.71 $30.08 1,535,062
2020-09-11 $30.91 $31.15 $30.60 $31.02 $29.43 1,707,825
2020-09-10 $31.47 $31.75 $30.80 $30.84 $29.26 2,374,256
2020-09-09 $31.73 $31.74 $31.02 $31.36 $29.75 1,452,222
2020-09-08 $32.52 $32.54 $31.30 $31.48 $29.86 3,308,083
2020-09-04 $33.00 $33.35 $32.27 $32.88 $31.19 4,343,418
2020-09-03 $32.43 $33.55 $32.07 $32.25 $30.59 5,112,233
2020-09-02 $31.92 $32.40 $31.67 $32.24 $30.58 2,086,929
2020-09-01 $31.66 $32.22 $31.32 $31.94 $30.30 2,424,343
2020-08-31 $32.37 $32.39 $31.86 $31.89 $30.25 3,185,207
2020-08-28 $32.74 $32.80 $32.24 $32.45 $30.78 2,955,418
2020-08-27 $31.79 $32.70 $31.79 $32.41 $30.75 2,356,358
2020-08-26 $32.48 $32.48 $31.78 $31.82 $30.19 1,297,348
2020-08-25 $32.73 $33.06 $32.08 $32.45 $30.78 1,612,746
2020-08-24 $31.39 $32.38 $31.10 $32.37 $30.71 3,620,500
2020-08-21 $31.19 $31.54 $30.92 $31.14 $29.54 1,548,297
2020-08-20 $31.59 $31.72 $31.22 $31.36 $29.75 1,834,770
2020-08-19 $31.92 $32.50 $31.75 $32.00 $30.36 1,375,345
2020-08-18 $32.70 $32.79 $31.81 $31.90 $30.26 2,199,500
2020-08-17 $33.21 $33.25 $32.57 $32.73 $31.05 1,409,990
2020-08-14 $32.75 $33.62 $32.51 $33.29 $31.58 2,015,670
2020-08-13 $33.20 $33.43 $32.84 $32.93 $31.24 2,343,290
2020-08-12 $34.59 $34.61 $32.97 $33.51 $31.79 2,733,715
2020-08-11 $34.00 $34.68 $33.67 $33.84 $32.10 3,652,768
2020-08-10 $32.75 $33.65 $32.70 $33.18 $31.48 3,569,628
2020-08-07 $31.14 $32.62 $30.90 $32.59 $30.92 3,207,318
2020-08-06 $31.38 $31.74 $31.20 $31.33 $29.72 1,658,731
2020-08-05 $31.14 $31.60 $31.02 $31.52 $29.90 2,861,330
2020-08-04 $30.88 $31.01 $30.59 $30.85 $29.27 1,422,885
2020-08-03 $31.15 $31.34 $30.71 $30.99 $29.40 1,854,969
2020-07-31 $31.18 $31.18 $30.47 $31.07 $29.47 2,395,846
2020-07-30 $31.15 $31.33 $30.44 $31.30 $29.69 1,922,455
2020-07-29 $30.77 $31.91 $30.63 $31.85 $30.21 2,379,941
2020-07-28 $30.70 $31.12 $30.68 $30.76 $29.18 2,061,785
2020-07-27 $31.51 $31.51 $30.70 $30.90 $29.31 2,099,217
2020-07-24 $31.80 $32.22 $31.55 $31.61 $29.99 1,805,421
2020-07-23 $31.02 $32.00 $31.01 $31.75 $30.12 2,914,424
2020-07-22 $31.08 $31.32 $30.68 $31.10 $29.50 1,860,659
2020-07-21 $30.14 $31.39 $30.14 $31.34 $29.73 2,354,825
2020-07-20 $30.10 $30.29 $29.70 $29.82 $28.29 1,706,131
2020-07-17 $31.06 $31.22 $30.24 $30.25 $28.70 2,844,097
2020-07-16 $30.87 $31.72 $30.53 $31.09 $29.49 2,464,237
2020-07-15 $30.36 $31.39 $30.28 $31.19 $29.59 3,061,725
2020-07-14 $29.92 $30.13 $29.19 $29.62 $28.10 3,154,440
2020-07-13 $30.34 $30.69 $29.39 $30.11 $28.56 4,389,882
2020-07-10 $28.38 $29.80 $28.37 $29.76 $28.23 2,233,600
2020-07-09 $29.45 $29.53 $28.19 $28.42 $26.96 3,306,096
2020-07-08 $29.46 $30.00 $28.98 $29.59 $28.07 2,203,558
2020-07-07 $30.25 $30.27 $29.40 $29.52 $28.00 1,850,078
2020-07-06 $31.19 $31.62 $30.31 $30.61 $29.04 4,732,053
2020-07-02 $31.31 $31.69 $30.18 $30.31 $28.75 2,243,281
2020-07-01 $31.66 $31.70 $30.27 $30.37 $28.81 2,234,070
2020-06-30 $30.55 $31.74 $30.48 $31.54 $29.92 1,842,092
2020-06-29 $30.05 $31.15 $29.94 $30.78 $29.20 4,559,445
2020-06-26 $30.89 $30.94 $29.62 $29.69 $28.17 6,571,030
2020-06-25 $30.30 $31.66 $30.20 $31.61 $29.99 2,639,835
2020-06-24 $31.80 $31.80 $30.39 $30.61 $29.04 4,328,150
2020-06-23 $33.17 $33.45 $32.27 $32.30 $30.64 5,780,716
2020-06-22 $32.31 $32.84 $31.91 $32.54 $30.87 3,161,361
2020-06-19 $33.67 $33.75 $32.17 $32.89 $30.94 7,644,844
2020-06-18 $32.64 $33.76 $32.50 $33.17 $31.20 1,987,588
2020-06-17 $34.19 $34.22 $33.02 $33.09 $31.12 2,484,528
2020-06-16 $34.86 $34.93 $33.15 $34.14 $32.11 4,098,346
2020-06-15 $31.21 $33.27 $31.10 $33.01 $31.05 5,120,338
2020-06-12 $32.99 $33.18 $31.55 $32.69 $30.75 6,175,009
2020-06-11 $32.33 $33.04 $31.39 $31.48 $29.61 6,661,736
2020-06-10 $36.74 $36.87 $34.58 $34.64 $32.58 5,852,053
2020-06-09 $36.81 $37.46 $36.25 $36.92 $34.73 5,327,980
2020-06-08 $37.83 $38.09 $37.04 $37.85 $35.60 7,722,583
2020-06-05 $37.31 $37.86 $36.37 $36.66 $34.48 8,272,895
2020-06-04 $33.49 $34.72 $33.02 $34.69 $32.63 6,006,871
2020-06-03 $32.73 $33.90 $32.71 $33.54 $31.55 4,238,946
2020-06-02 $32.41 $32.62 $31.61 $31.93 $30.03 1,964,402
2020-06-01 $31.60 $32.32 $31.37 $31.88 $29.99 1,518,781
2020-05-29 $31.81 $31.99 $31.11 $31.45 $29.58 3,458,121
2020-05-28 $34.08 $34.08 $32.07 $32.18 $30.27 3,562,400
2020-05-27 $32.86 $33.49 $31.93 $33.44 $31.45 5,688,475
2020-05-26 $30.16 $31.63 $30.10 $31.24 $29.38 5,312,857
2020-05-22 $29.33 $29.55 $28.62 $28.90 $27.18 2,150,932
2020-05-21 $29.27 $29.69 $29.11 $29.24 $27.50 2,984,420
2020-05-20 $28.69 $29.46 $28.64 $29.35 $27.61 4,108,704
2020-05-19 $28.98 $29.08 $28.00 $28.03 $26.36 2,759,674
2020-05-18 $27.83 $29.33 $27.83 $29.13 $27.40 4,497,081
2020-05-15 $26.58 $27.04 $26.31 $26.66 $25.08 2,864,481
2020-05-14 $25.38 $27.11 $24.78 $26.99 $25.39 7,244,706
2020-05-13 $27.22 $27.40 $25.65 $26.06 $24.51 4,736,147
2020-05-12 $29.10 $29.24 $27.49 $27.51 $25.88 4,279,185
2020-05-11 $29.52 $29.54 $28.66 $28.96 $27.24 3,248,539
2020-05-08 $29.50 $30.14 $29.35 $30.03 $28.25 1,876,064
2020-05-07 $28.73 $29.75 $28.71 $28.80 $27.09 2,575,980
2020-05-06 $29.47 $29.56 $28.26 $28.33 $26.65 2,383,631
2020-05-05 $30.18 $30.54 $28.95 $29.07 $27.34 2,909,869
2020-05-04 $29.35 $29.64 $28.82 $29.53 $27.78 3,112,779
2020-05-01 $30.40 $30.50 $29.47 $29.85 $28.08 3,098,136
2020-04-30 $31.73 $31.79 $30.90 $31.31 $29.45 4,669,643
2020-04-29 $31.73 $32.94 $31.57 $32.47 $30.54 3,690,906
2020-04-28 $30.93 $31.54 $30.35 $30.66 $28.84 2,958,090
2020-04-27 $28.61 $30.11 $28.37 $29.86 $28.09 3,166,123
2020-04-24 $27.69 $28.39 $27.38 $28.13 $26.46 2,593,388
2020-04-23 $27.24 $28.09 $27.20 $27.43 $25.80 2,967,660
2020-04-22 $27.60 $28.03 $26.93 $27.08 $25.47 2,040,649
2020-04-21 $27.14 $27.58 $26.73 $27.02 $25.41 2,962,198
2020-04-20 $27.33 $28.67 $27.03 $27.97 $26.31 2,901,505
2020-04-17 $27.46 $28.35 $27.29 $28.16 $26.49 5,441,527
2020-04-16 $26.99 $26.99 $25.66 $26.02 $24.47 5,934,506
2020-04-15 $27.56 $27.56 $26.83 $26.95 $25.35 1,569,717
2020-04-14 $30.10 $30.18 $28.32 $28.81 $27.10 3,053,447
2020-04-13 $30.94 $30.94 $28.92 $29.23 $27.49 2,605,765
2020-04-09 $29.65 $31.07 $29.61 $30.79 $28.96 3,099,598
2020-04-08 $27.86 $28.84 $27.37 $28.65 $26.95 2,529,453
2020-04-07 $27.89 $28.65 $27.11 $27.34 $25.72 2,713,252
2020-04-06 $25.71 $26.64 $25.60 $26.36 $24.79 2,041,572
2020-04-03 $25.58 $25.72 $24.10 $24.45 $23.00 1,224,085
2020-04-02 $24.93 $26.31 $24.90 $25.58 $24.06 1,954,169
2020-04-01 $25.67 $25.71 $24.91 $25.16 $23.66 2,427,720
2020-03-31 $27.51 $27.82 $26.49 $26.96 $25.36 1,620,892
2020-03-30 $27.71 $27.78 $26.66 $27.69 $26.04 2,145,850
2020-03-27 $27.54 $28.51 $27.06 $27.61 $25.97 3,808,312
2020-03-26 $26.49 $28.89 $26.49 $28.67 $26.97 4,370,268
2020-03-25 $26.45 $27.44 $25.04 $26.35 $24.78 5,588,573
2020-03-24 $24.64 $25.94 $24.41 $25.85 $24.31 3,734,835
2020-03-23 $25.00 $25.15 $22.56 $23.13 $21.76 5,156,584
2020-03-20 $27.46 $27.64 $25.30 $25.39 $23.72 6,410,019
2020-03-19 $25.17 $27.66 $24.10 $27.19 $25.40 4,916,520
2020-03-18 $26.90 $27.69 $24.93 $25.54 $23.86 3,204,484
2020-03-17 $27.70 $28.90 $26.41 $28.73 $26.83 3,265,528
2020-03-16 $27.62 $28.67 $27.00 $27.20 $25.41 4,036,819
2020-03-13 $30.07 $31.24 $28.71 $31.23 $29.17 4,933,225
2020-03-12 $28.25 $30.51 $27.37 $27.99 $26.14 3,232,957
2020-03-11 $31.89 $32.30 $30.26 $30.71 $28.68 4,878,805
2020-03-10 $32.49 $33.08 $31.02 $32.96 $30.79 2,594,678
2020-03-09 $32.79 $33.42 $30.80 $30.94 $28.90 3,679,492
2020-03-06 $36.12 $37.24 $35.57 $36.28 $33.89 2,943,150
2020-03-05 $38.44 $38.54 $37.31 $37.79 $35.30 3,076,514
2020-03-04 $39.41 $39.82 $38.37 $39.70 $37.08 4,296,870
2020-03-03 $40.43 $40.87 $38.46 $38.90 $36.33 5,187,296
2020-03-02 $38.72 $40.49 $38.31 $40.47 $37.80 2,681,248
2020-02-28 $38.67 $39.29 $37.92 $38.75 $36.19 5,842,108
2020-02-27 $40.55 $41.62 $39.85 $39.86 $37.23 5,270,374
2020-02-26 $42.36 $42.72 $41.45 $41.51 $38.77 6,872,340
2020-02-25 $43.96 $43.97 $42.02 $42.17 $39.39 3,527,405
2020-02-24 $44.01 $44.22 $43.65 $43.95 $41.05 2,093,935
2020-02-21 $45.78 $45.78 $45.10 $45.36 $42.37 2,224,178
2020-02-20 $45.34 $46.11 $45.34 $45.98 $42.95 1,644,495
2020-02-19 $45.43 $45.65 $45.33 $45.50 $42.50 1,240,267
2020-02-18 $45.58 $45.78 $44.97 $45.23 $42.25 1,443,299
2020-02-14 $45.98 $46.13 $45.66 $45.82 $42.80 962,033
2020-02-13 $45.72 $46.12 $45.65 $46.11 $43.07 1,378,736
2020-02-12 $46.16 $46.33 $45.78 $45.91 $42.88 726,886
2020-02-11 $45.71 $46.17 $45.60 $45.91 $42.88 1,157,351
2020-02-10 $45.35 $45.55 $45.21 $45.53 $42.53 877,947
2020-02-07 $45.56 $45.77 $45.42 $45.55 $42.55 1,026,764
2020-02-06 $46.61 $46.68 $45.92 $45.92 $42.89 974,480
2020-02-05 $45.86 $46.45 $45.86 $46.37 $43.31 1,577,996
2020-02-04 $45.44 $45.66 $45.29 $45.33 $42.34 2,781,742
2020-02-03 $44.42 $44.98 $44.42 $44.68 $41.73 1,956,543
2020-01-31 $44.73 $44.77 $44.06 $44.19 $41.28 2,831,176
2020-01-30 $44.30 $45.10 $44.11 $45.10 $42.13 1,824,724
2020-01-29 $45.16 $45.40 $44.60 $44.63 $41.69 1,011,221
2020-01-28 $45.00 $45.42 $44.84 $45.09 $42.12 1,365,046
2020-01-27 $44.55 $45.08 $44.44 $44.70 $41.75 1,650,029
2020-01-24 $46.14 $46.25 $45.07 $45.50 $42.50 3,860,325
2020-01-23 $46.15 $46.36 $45.60 $46.23 $43.18 1,743,915
2020-01-22 $46.37 $46.40 $46.14 $46.25 $43.20 1,190,606
2020-01-21 $46.51 $46.74 $46.26 $46.30 $43.25 1,068,537
2020-01-17 $47.03 $47.03 $46.70 $46.84 $43.75 1,103,741
2020-01-16 $46.28 $46.73 $46.28 $46.72 $43.64 1,878,125
2020-01-15 $46.37 $46.47 $45.94 $46.13 $43.09 1,595,589
2020-01-14 $46.75 $46.96 $46.46 $46.73 $43.65 1,600,003
2020-01-13 $46.52 $46.66 $46.21 $46.66 $43.58 1,339,166
2020-01-10 $46.83 $46.83 $46.29 $46.34 $43.28 1,565,073
2020-01-09 $46.98 $46.99 $46.69 $46.85 $43.76 1,572,863
2020-01-08 $46.28 $46.81 $46.13 $46.62 $43.54 3,871,170
2020-01-07 $46.42 $46.53 $46.13 $46.26 $43.21 1,217,460
2020-01-06 $46.49 $46.67 $46.20 $46.57 $43.50 1,481,011
2020-01-03 $46.78 $47.11 $46.53 $46.94 $43.84 842,269
2020-01-02 $47.51 $47.51 $46.94 $47.39 $44.26 1,005,889
2019-12-31 $47.10 $47.43 $47.10 $47.29 $44.17 1,424,924
2019-12-30 $47.35 $47.46 $47.13 $47.17 $44.06 2,149,899
2019-12-27 $47.46 $47.46 $47.09 $47.15 $44.04 886,014
2019-12-26 $47.46 $47.52 $47.26 $47.40 $44.27 675,727
2019-12-24 $47.25 $47.36 $47.15 $47.36 $44.24 351,909
2019-12-23 $47.53 $47.59 $47.15 $47.24 $44.12 908,760
2019-12-20 $47.82 $47.82 $47.39 $47.51 $44.38 1,363,441
2019-12-19 $47.88 $47.93 $47.69 $47.73 $44.27 1,372,720
2019-12-18 $48.04 $48.17 $47.80 $47.82 $44.35 1,152,082
2019-12-17 $47.60 $48.11 $47.50 $48.02 $44.54 1,132,038
2019-12-16 $47.73 $47.96 $47.57 $47.57 $44.12 1,860,277
2019-12-13 $47.61 $47.92 $47.02 $47.25 $43.83 2,014,909
2019-12-12 $46.55 $47.81 $46.50 $47.74 $44.28 3,266,792
2019-12-11 $46.59 $46.73 $46.36 $46.40 $43.04 671,362
2019-12-10 $46.49 $46.73 $46.36 $46.59 $43.21 669,447
2019-12-09 $46.38 $46.74 $46.37 $46.54 $43.17 816,571
2019-12-06 $46.68 $46.85 $46.53 $46.56 $43.19 1,949,935
2019-12-05 $46.04 $46.13 $45.86 $46.05 $42.71 981,240
2019-12-04 $45.53 $46.00 $45.40 $45.79 $42.47 1,076,176
2019-12-03 $45.26 $45.37 $44.90 $45.26 $41.98 2,280,619
2019-12-02 $46.47 $46.65 $45.87 $45.92 $42.59 896,786
2019-11-29 $46.41 $46.56 $46.17 $46.21 $42.86 394,935
2019-11-27 $46.36 $46.58 $46.25 $46.51 $43.14 797,497
2019-11-26 $46.35 $46.35 $46.05 $46.18 $42.83 1,541,337
2019-11-25 $46.11 $46.48 $45.97 $46.36 $43.00 1,317,271
2019-11-22 $45.78 $46.14 $45.75 $45.95 $42.62 1,215,858
2019-11-21 $45.90 $46.02 $45.46 $45.70 $42.39 898,733
2019-11-20 $45.77 $45.97 $45.38 $45.71 $42.40 1,125,544
2019-11-19 $45.94 $46.09 $45.69 $45.94 $42.61 767,160
2019-11-18 $45.80 $45.91 $45.50 $45.76 $42.44 1,187,715
2019-11-15 $46.10 $46.17 $45.85 $45.94 $42.61 993,928
2019-11-14 $45.70 $45.99 $45.65 $45.86 $42.54 912,412
2019-11-13 $45.95 $46.14 $45.63 $45.91 $42.58 789,651
2019-11-12 $46.33 $46.55 $46.06 $46.34 $42.98 683,109
2019-11-11 $46.21 $46.47 $46.12 $46.27 $42.92 1,169,922
2019-11-08 $46.31 $46.55 $46.10 $46.47 $43.10 611,573
2019-11-07 $46.58 $46.83 $46.25 $46.34 $42.98 2,545,219
2019-11-06 $46.08 $46.15 $45.78 $46.02 $42.69 2,772,762
2019-11-05 $46.00 $46.54 $45.99 $46.25 $42.90 2,079,253
2019-11-04 $45.41 $45.90 $45.29 $45.84 $42.52 1,287,517
2019-11-01 $44.47 $44.96 $44.40 $44.95 $41.69 2,348,231
2019-10-31 $44.40 $44.50 $43.68 $44.13 $40.93 2,452,574
2019-10-30 $45.10 $45.10 $44.40 $44.66 $41.42 2,194,748
2019-10-29 $44.87 $45.36 $44.75 $45.18 $41.91 1,888,923
2019-10-28 $44.90 $45.20 $44.80 $44.99 $41.73 3,085,970
2019-10-25 $44.11 $44.83 $44.03 $44.62 $41.39 906,137
2019-10-24 $44.63 $44.63 $43.98 $44.19 $40.99 1,070,301
2019-10-23 $44.30 $44.49 $44.12 $44.48 $41.26 1,607,456
2019-10-22 $44.12 $44.84 $43.78 $44.37 $41.15 1,652,844
2019-10-21 $43.88 $44.35 $43.88 $44.15 $40.95 1,559,484
2019-10-18 $43.08 $43.68 $43.08 $43.53 $40.38 671,042
2019-10-17 $43.30 $43.38 $42.95 $43.25 $40.12 1,293,559
2019-10-16 $43.33 $43.64 $42.99 $43.19 $40.06 2,276,855
2019-10-15 $42.70 $43.55 $42.61 $43.29 $40.15 1,550,370
2019-10-14 $42.36 $42.69 $42.13 $42.62 $39.53 1,639,508
2019-10-11 $42.46 $43.14 $42.46 $42.60 $39.51 2,807,467
2019-10-10 $41.49 $42.13 $41.49 $41.88 $38.85 1,908,920
2019-10-09 $41.31 $41.54 $41.04 $41.31 $38.32 630,528
2019-10-08 $41.52 $41.52 $41.01 $41.05 $38.08 1,190,505
2019-10-07 $42.03 $42.44 $41.95 $42.03 $38.98 544,351
2019-10-04 $41.73 $42.23 $41.40 $42.18 $39.12 954,736
2019-10-03 $41.50 $41.63 $40.78 $41.63 $38.61 1,629,490
2019-10-02 $41.79 $41.96 $41.31 $41.63 $38.61 2,004,297
2019-10-01 $43.52 $43.71 $42.04 $42.17 $39.11 2,206,599
2019-09-30 $43.40 $43.50 $43.08 $43.16 $40.03 719,489
2019-09-27 $43.53 $44.03 $43.09 $43.32 $40.18 1,941,479
2019-09-26 $43.55 $43.60 $43.19 $43.23 $40.10 1,430,011
2019-09-25 $43.05 $43.79 $42.98 $43.68 $40.51 1,114,624
2019-09-24 $43.49 $43.72 $42.75 $43.01 $39.89 1,256,454
2019-09-23 $43.26 $43.74 $43.07 $43.56 $40.40 1,618,718
2019-09-20 $43.69 $44.09 $43.43 $43.56 $40.40 3,044,293
2019-09-19 $44.16 $44.59 $43.89 $43.94 $40.51 2,745,544
2019-09-18 $43.80 $44.42 $43.56 $44.24 $40.79 1,493,483
2019-09-17 $44.20 $44.20 $43.60 $43.94 $40.51 3,429,007
2019-09-16 $43.98 $44.58 $43.88 $44.43 $40.96 983,807
2019-09-13 $44.43 $44.82 $44.21 $44.45 $40.98 1,730,726
2019-09-12 $43.70 $44.26 $43.29 $44.02 $40.58 2,102,933
2019-09-11 $43.54 $44.01 $42.85 $43.97 $40.54 1,783,078
2019-09-10 $42.84 $43.47 $42.81 $43.44 $40.05 1,770,158
2019-09-09 $41.64 $42.88 $41.52 $42.71 $39.38 3,525,473
2019-09-06 $41.47 $41.69 $41.23 $41.31 $38.09 1,429,236
2019-09-05 $41.05 $41.93 $41.05 $41.53 $38.29 2,012,314
2019-09-04 $40.45 $40.55 $40.17 $40.44 $37.28 1,340,251
2019-09-03 $40.72 $40.72 $39.88 $40.14 $37.01 1,908,658
2019-08-30 $41.08 $41.30 $40.81 $40.95 $37.75 1,289,724
2019-08-29 $40.39 $40.94 $40.36 $40.81 $37.62 1,512,441
2019-08-28 $39.31 $40.24 $39.31 $39.99 $36.87 1,920,838
2019-08-27 $40.26 $40.40 $39.28 $39.50 $36.42 1,756,121
2019-08-26 $40.03 $40.17 $39.75 $40.14 $37.01 1,564,917
2019-08-23 $40.73 $41.24 $39.60 $39.79 $36.68 4,958,415
2019-08-22 $41.21 $41.35 $40.71 $41.03 $37.83 1,279,159
2019-08-21 $40.89 $41.02 $40.72 $40.86 $37.67 1,478,620
2019-08-20 $40.92 $40.98 $40.53 $40.62 $37.45 841,547
2019-08-19 $41.44 $41.45 $41.15 $41.19 $37.97 1,030,626
2019-08-16 $40.00 $40.82 $40.00 $40.73 $37.55 1,675,244
2019-08-15 $40.02 $40.27 $39.61 $39.72 $36.62 1,683,921
2019-08-14 $40.23 $40.61 $39.68 $39.98 $36.86 3,206,195
2019-08-13 $40.73 $41.99 $40.70 $41.32 $38.09 2,676,191
2019-08-12 $41.29 $41.32 $40.88 $40.94 $37.74 2,772,421
2019-08-09 $41.82 $42.03 $41.48 $41.82 $38.56 997,310
2019-08-08 $41.51 $42.19 $41.45 $42.04 $38.76 4,000,658
2019-08-07 $40.84 $41.32 $40.35 $41.20 $37.98 2,623,314
2019-08-06 $41.60 $41.81 $40.90 $41.71 $38.45 2,007,304
2019-08-05 $41.79 $41.92 $40.74 $41.33 $38.10 1,866,036
2019-08-02 $42.89 $43.04 $42.13 $42.69 $39.36 4,258,764
2019-08-01 $44.69 $45.01 $42.90 $43.05 $39.69 4,298,813
2019-07-31 $44.94 $45.22 $44.62 $44.77 $41.27 3,883,190
2019-07-30 $44.22 $44.99 $44.16 $44.97 $41.46 1,486,411
2019-07-29 $44.83 $45.06 $44.45 $44.55 $41.07 1,698,662
2019-07-26 $44.44 $45.02 $44.34 $44.94 $41.43 1,364,337
2019-07-25 $44.83 $44.98 $44.20 $44.35 $40.89 3,745,317
2019-07-24 $43.69 $44.93 $43.66 $44.80 $41.30 2,412,328
2019-07-23 $43.30 $43.87 $43.22 $43.84 $40.42 1,734,174
2019-07-22 $43.47 $43.48 $43.07 $43.29 $39.91 4,163,144
2019-07-19 $43.29 $43.81 $43.29 $43.53 $40.13 1,442,074
2019-07-18 $42.76 $43.50 $42.62 $43.25 $39.87 1,354,698
2019-07-17 $42.97 $43.15 $42.62 $42.88 $39.53 1,258,519
2019-07-16 $43.25 $43.36 $42.87 $43.17 $39.80 1,548,558
2019-07-15 $44.09 $44.09 $43.09 $43.20 $39.83 1,737,527
2019-07-12 $43.62 $44.08 $43.52 $43.97 $40.54 1,939,299
2019-07-11 $43.34 $43.65 $43.05 $43.56 $40.16 987,328
2019-07-10 $43.61 $43.68 $43.12 $43.23 $39.86 1,645,124
2019-07-09 $43.18 $43.68 $43.16 $43.64 $40.23 1,302,752
2019-07-08 $43.72 $43.86 $43.34 $43.49 $40.09 1,709,205
2019-07-05 $43.87 $44.19 $43.75 $44.00 $40.57 1,900,627
2019-07-03 $43.26 $43.62 $43.16 $43.54 $40.14 1,839,355
2019-07-02 $43.66 $43.70 $42.90 $43.10 $39.74 1,964,143
2019-07-01 $43.84 $44.21 $43.45 $43.70 $40.29 2,224,750
2019-06-28 $43.18 $43.68 $42.89 $43.36 $39.97 4,325,270
2019-06-27 $42.19 $42.77 $42.19 $42.72 $39.38 1,705,389
2019-06-26 $42.14 $42.47 $42.03 $42.11 $38.82 1,491,977
2019-06-25 $42.00 $42.08 $41.46 $41.95 $38.68 1,350,933
2019-06-24 $42.28 $42.66 $41.99 $41.99 $38.71 2,506,034
2019-06-21 $42.37 $42.75 $42.35 $42.40 $39.09 2,167,753
2019-06-20 $42.86 $42.97 $42.06 $42.76 $39.15 2,551,519
2019-06-19 $43.22 $43.44 $42.64 $42.67 $39.07 2,055,994
2019-06-18 $42.15 $43.14 $42.08 $42.92 $39.30 3,086,254
2019-06-17 $42.76 $42.94 $42.15 $42.23 $38.67 4,427,785
2019-06-14 $42.68 $42.93 $42.21 $42.79 $39.18 1,287,120
2019-06-13 $42.71 $43.08 $42.54 $42.70 $39.10 971,268
2019-06-12 $42.77 $42.98 $42.39 $42.59 $39.00 1,092,441
2019-06-11 $43.02 $43.32 $42.69 $42.90 $39.28 1,074,664
2019-06-10 $42.80 $43.27 $42.71 $42.71 $39.11 1,778,285
2019-06-07 $42.50 $42.63 $42.30 $42.41 $38.83 1,294,204
2019-06-06 $42.66 $42.83 $42.20 $42.66 $39.06 1,101,590
2019-06-05 $42.78 $42.88 $42.14 $42.67 $39.07 2,570,388
2019-06-04 $41.89 $42.84 $41.89 $42.79 $39.18 2,192,468
2019-06-03 $40.88 $41.67 $40.76 $41.37 $37.88 1,680,699
2019-05-31 $41.12 $41.35 $40.85 $40.94 $37.49 3,394,386
2019-05-30 $42.51 $42.81 $41.41 $41.77 $38.25 1,705,991
2019-05-29 $41.82 $42.55 $41.65 $42.42 $38.84 1,523,400
2019-05-28 $42.64 $42.78 $42.21 $42.23 $38.67 1,519,168
2019-05-24 $42.44 $42.87 $42.43 $42.76 $39.15 1,224,342
2019-05-23 $42.63 $42.71 $41.91 $42.26 $38.69 1,916,451
2019-05-22 $43.44 $43.55 $43.08 $43.19 $39.55 1,396,357
2019-05-21 $43.52 $43.81 $43.52 $43.64 $39.96 723,597
2019-05-20 $43.01 $43.56 $43.00 $43.30 $39.65 982,654
2019-05-17 $43.07 $43.84 $43.06 $43.18 $39.54 1,223,910
2019-05-16 $43.21 $43.79 $43.21 $43.50 $39.83 1,434,478
2019-05-15 $43.00 $43.17 $42.48 $43.03 $39.40 6,239,342
2019-05-14 $43.14 $43.85 $42.91 $43.54 $39.87 1,479,167
2019-05-13 $43.84 $44.02 $42.77 $42.93 $39.31 1,903,130
2019-05-10 $44.34 $44.85 $43.91 $44.76 $40.98 1,580,186
2019-05-09 $44.12 $44.73 $43.87 $44.63 $40.86 2,029,136
2019-05-08 $44.92 $45.17 $44.62 $44.65 $40.88 1,821,335
2019-05-07 $45.45 $45.53 $44.82 $45.11 $41.30 1,903,312
2019-05-06 $45.26 $46.09 $45.22 $45.90 $42.03 1,526,611
2019-05-03 $45.54 $46.06 $45.44 $46.01 $42.13 5,913,550
2019-05-02 $44.96 $45.60 $44.95 $45.47 $41.63 1,730,804
2019-05-01 $45.46 $45.83 $44.77 $44.95 $41.16 3,606,488
2019-04-30 $45.66 $45.78 $45.22 $45.49 $41.65 1,512,125
2019-04-29 $45.18 $45.90 $45.08 $45.60 $41.75 2,442,302
2019-04-26 $44.45 $45.07 $44.32 $45.03 $41.23 2,669,565
2019-04-25 $44.61 $44.82 $44.09 $44.59 $40.83 1,738,055
2019-04-24 $44.51 $44.96 $44.28 $44.73 $40.96 1,413,836
2019-04-23 $43.90 $44.81 $43.77 $44.76 $40.98 2,780,665
2019-04-22 $44.07 $44.21 $43.71 $43.85 $40.15 1,057,070
2019-04-18 $44.48 $44.57 $44.06 $44.15 $40.42 2,058,883
2019-04-17 $44.76 $44.79 $44.26 $44.59 $40.83 1,485,102
2019-04-16 $43.93 $44.72 $43.85 $44.69 $40.92 2,408,112
2019-04-15 $44.56 $44.64 $43.80 $43.93 $40.22 3,279,727
2019-04-12 $44.26 $44.76 $43.80 $44.54 $40.78 5,939,282
2019-04-11 $43.61 $44.04 $43.42 $43.69 $40.00 5,120,076
2019-04-10 $43.13 $43.53 $42.80 $43.50 $39.83 1,636,594
2019-04-09 $43.62 $43.65 $43.03 $43.13 $39.49 2,557,940
2019-04-08 $43.71 $44.01 $43.62 $43.88 $40.18 2,304,760
2019-04-05 $43.72 $43.92 $43.45 $43.80 $40.10 2,683,138
2019-04-04 $43.10 $43.78 $43.04 $43.65 $39.97 2,754,540
2019-04-03 $43.31 $43.64 $42.94 $43.11 $39.47 2,622,847
2019-04-02 $42.90 $43.27 $42.64 $42.91 $39.29 2,247,112
2019-04-01 $42.10 $43.01 $42.10 $42.92 $39.30 6,521,272
2019-03-29 $42.22 $42.29 $41.61 $41.77 $38.25 3,062,401
2019-03-28 $41.42 $41.88 $41.17 $41.86 $38.33 2,533,707
2019-03-27 $41.19 $41.55 $40.88 $41.31 $37.82 2,455,040
2019-03-26 $40.70 $41.32 $40.66 $41.29 $37.81 5,366,874
2019-03-25 $40.34 $40.81 $40.05 $40.36 $36.95 3,125,956
2019-03-22 $41.68 $41.79 $40.07 $40.39 $36.98 6,073,324
2019-03-21 $42.32 $42.72 $41.87 $42.18 $38.62 4,564,211
2019-03-20 $43.88 $44.09 $42.58 $42.62 $39.02 4,085,514
2019-03-19 $45.18 $45.28 $43.94 $44.02 $40.31 3,194,812
2019-03-18 $44.39 $45.08 $44.39 $44.97 $41.18 2,970,551
2019-03-15 $44.18 $44.65 $44.14 $44.32 $40.58 3,820,007
2019-03-14 $44.29 $44.55 $44.18 $44.45 $40.51 2,172,108
2019-03-13 $44.12 $44.41 $43.95 $44.27 $40.34 2,594,721
2019-03-12 $44.10 $44.23 $43.73 $43.96 $40.06 1,606,604
2019-03-11 $43.73 $44.12 $43.61 $43.99 $40.09 2,537,232
2019-03-08 $43.15 $43.77 $43.07 $43.64 $39.77 2,790,170
2019-03-07 $44.06 $44.15 $43.34 $43.60 $39.73 2,506,063
2019-03-06 $45.06 $45.26 $44.21 $44.30 $40.37 3,057,473
2019-03-05 $45.24 $45.40 $44.66 $45.21 $41.20 1,525,267
2019-03-04 $45.45 $45.86 $44.88 $45.28 $41.26 1,832,104
2019-03-01 $45.56 $45.85 $45.12 $45.46 $41.43 2,391,395
2019-02-28 $45.33 $45.48 $45.24 $45.26 $41.24 1,399,727
2019-02-27 $44.95 $45.44 $44.81 $45.40 $41.37 1,779,907
2019-02-26 $45.18 $45.56 $44.94 $44.94 $40.95 2,525,152
2019-02-25 $45.84 $45.99 $45.37 $45.41 $41.38 2,423,378
2019-02-22 $45.43 $45.62 $45.27 $45.56 $41.52 1,488,196
2019-02-21 $45.75 $45.77 $45.22 $45.42 $41.39 1,725,749
2019-02-20 $45.31 $45.75 $45.04 $45.72 $41.66 1,915,905
2019-02-19 $44.76 $45.41 $44.52 $45.29 $41.27 2,185,724
2019-02-15 $44.28 $45.02 $44.26 $44.92 $40.93 2,180,782
2019-02-14 $43.94 $44.17 $43.63 $43.93 $40.03 9,816,105
2019-02-13 $44.37 $44.56 $44.17 $44.35 $40.41 1,724,844
2019-02-12 $44.01 $44.50 $44.01 $44.26 $40.33 2,631,782
2019-02-11 $43.53 $43.76 $43.40 $43.73 $39.85 2,062,496
2019-02-08 $43.60 $43.86 $42.98 $43.43 $39.58 3,377,536
2019-02-07 $44.07 $44.32 $43.39 $43.79 $39.90 5,776,740
2019-02-06 $43.12 $43.46 $43.06 $43.34 $39.49 2,423,217
2019-02-05 $43.33 $43.46 $42.89 $43.20 $39.37 5,854,463
2019-02-04 $43.01 $43.39 $42.80 $43.38 $39.53 3,093,015
2019-02-01 $42.80 $43.09 $42.62 $42.97 $39.16 2,783,741
2019-01-31 $42.76 $42.93 $41.90 $42.63 $38.85 6,340,553
2019-01-30 $43.15 $43.33 $42.88 $43.00 $39.18 4,767,380
2019-01-29 $43.23 $43.47 $43.03 $43.03 $39.21 5,826,783
2019-01-28 $42.69 $43.28 $42.61 $43.17 $39.34 3,935,331
2019-01-25 $42.71 $43.11 $42.47 $42.91 $39.10 4,786,037
2019-01-24 $42.16 $42.65 $41.94 $42.38 $38.62 1,807,626
2019-01-23 $42.40 $42.58 $41.90 $42.28 $38.53 2,753,372
2019-01-22 $42.29 $42.63 $42.04 $42.24 $38.49 4,848,804
2019-01-18 $42.25 $42.72 $41.73 $42.66 $38.87 3,208,937
2019-01-17 $41.35 $41.95 $41.13 $41.85 $38.14 2,682,481
2019-01-16 $40.91 $41.62 $40.76 $41.52 $37.84 3,675,091
2019-01-15 $40.10 $40.53 $39.76 $40.52 $36.92 1,935,956
2019-01-14 $39.68 $40.49 $39.55 $40.21 $36.64 2,786,582
2019-01-11 $39.54 $40.13 $39.34 $39.97 $36.42 1,956,624
2019-01-10 $39.63 $39.95 $39.33 $39.80 $36.27 1,712,683
2019-01-09 $39.64 $39.97 $39.36 $39.86 $36.32 2,551,841
2019-01-08 $39.52 $39.55 $38.79 $39.54 $36.03 4,550,338
2019-01-07 $38.80 $39.56 $38.52 $39.19 $35.71 3,012,572
2019-01-04 $38.41 $39.06 $38.25 $38.95 $35.49 3,895,771
2019-01-03 $37.73 $38.44 $37.49 $37.71 $34.36 2,892,699
2019-01-02 $36.80 $37.99 $36.76 $37.90 $34.54 2,410,059
2018-12-31 $37.24 $37.53 $36.63 $37.35 $34.04 4,478,839
2018-12-28 $36.94 $37.52 $36.73 $37.06 $33.77 4,026,868
2018-12-27 $36.32 $36.82 $35.59 $36.81 $33.54 3,282,848
2018-12-26 $35.28 $36.92 $34.92 $36.90 $33.63 6,399,260
2018-12-24 $35.58 $35.88 $35.14 $35.17 $32.05 3,215,536
2018-12-21 $36.50 $37.07 $35.76 $35.86 $32.68 7,291,404
2018-12-20 $36.61 $37.13 $36.39 $36.75 $33.25 6,768,232
2018-12-19 $37.88 $38.24 $36.66 $36.85 $33.34 4,018,411
2018-12-18 $38.60 $38.98 $37.67 $37.85 $34.24 3,572,463
2018-12-17 $38.54 $39.29 $38.22 $38.37 $34.71 3,805,282
2018-12-14 $38.97 $39.68 $38.60 $38.70 $35.01 3,485,742
2018-12-13 $40.41 $40.48 $39.26 $39.34 $35.59 4,527,807
2018-12-12 $40.38 $40.90 $39.94 $40.33 $36.48 3,940,431
2018-12-11 $40.88 $40.91 $39.73 $39.87 $36.07 4,308,633
2018-12-10 $40.96 $41.10 $39.79 $40.25 $36.41 4,797,853
2018-12-07 $41.54 $42.19 $40.77 $41.07 $37.15 4,203,031
2018-12-06 $41.13 $41.67 $40.56 $41.66 $37.69 5,675,548
2018-12-04 $44.00 $44.11 $41.63 $41.96 $37.96 6,676,767
2018-12-03 $44.88 $44.98 $43.90 $44.32 $40.09 2,566,540
2018-11-30 $43.71 $44.46 $43.58 $44.34 $40.11 1,403,043
2018-11-29 $43.54 $44.04 $43.31 $43.77 $39.60 1,094,632
2018-11-28 $43.56 $43.94 $42.82 $43.94 $39.75 1,862,354
2018-11-27 $43.46 $43.74 $43.18 $43.37 $39.23 2,440,620
2018-11-26 $43.21 $43.91 $43.21 $43.65 $39.49 3,096,284
2018-11-23 $42.52 $43.18 $42.37 $42.77 $38.69 583,711
2018-11-21 $42.82 $43.50 $42.32 $42.84 $38.76 2,115,187
2018-11-20 $42.97 $43.39 $42.58 $42.68 $38.61 2,464,303
2018-11-19 $43.62 $44.05 $43.15 $43.48 $39.33 2,985,241
2018-11-16 $43.34 $43.77 $43.24 $43.65 $39.49 1,535,583
2018-11-15 $42.61 $43.76 $42.27 $43.72 $39.55 3,379,701
2018-11-14 $44.01 $44.15 $42.46 $42.92 $38.83 4,532,670
2018-11-13 $43.53 $44.38 $43.53 $43.77 $39.60 1,903,347
2018-11-12 $43.90 $44.11 $43.42 $43.45 $39.31 2,160,950
2018-11-09 $44.32 $44.62 $43.72 $44.00 $39.80 3,568,299
2018-11-08 $44.06 $44.67 $43.97 $44.38 $40.15 2,434,539
2018-11-07 $44.04 $44.27 $43.36 $44.19 $39.98 5,120,943
2018-11-06 $43.59 $44.11 $43.32 $43.90 $39.71 4,250,184
2018-11-05 $43.40 $43.85 $43.32 $43.65 $39.49 2,227,297
2018-11-02 $43.72 $43.98 $43.06 $43.49 $39.34 3,391,151
2018-11-01 $43.05 $43.51 $42.97 $43.35 $39.22 2,852,258
2018-10-31 $42.74 $43.37 $42.63 $42.86 $38.77 3,431,237
2018-10-30 $41.89 $42.33 $41.52 $42.30 $38.27 5,512,305
2018-10-29 $41.67 $42.41 $41.43 $41.81 $37.82 8,757,542
2018-10-26 $40.98 $41.51 $40.53 $41.07 $37.15 4,227,514
2018-10-25 $40.57 $41.74 $40.55 $41.43 $37.48 3,100,494
2018-10-24 $42.05 $42.05 $40.31 $40.36 $36.51 3,968,039
2018-10-23 $41.36 $42.37 $41.31 $42.10 $38.09 4,056,689
2018-10-22 $43.46 $43.70 $42.02 $42.12 $38.10 2,962,269
2018-10-19 $43.58 $44.10 $43.20 $43.35 $39.22 2,623,416
2018-10-18 $44.65 $44.93 $43.86 $43.94 $39.75 2,578,185
2018-10-17 $44.37 $45.18 $43.89 $44.76 $40.49 3,187,317
2018-10-16 $44.52 $44.54 $43.71 $44.51 $40.27 3,540,360
2018-10-15 $44.09 $44.60 $43.97 $44.24 $40.02 2,142,586
2018-10-12 $45.49 $45.57 $43.13 $44.17 $39.96 5,282,037
2018-10-11 $46.12 $46.30 $44.89 $44.94 $40.66 5,522,751
2018-10-10 $47.17 $47.51 $46.33 $46.38 $41.96 2,049,900
2018-10-09 $47.31 $47.43 $46.92 $47.17 $42.67 1,109,471
2018-10-08 $46.87 $47.54 $46.77 $47.38 $42.86 1,803,485
2018-10-05 $47.48 $47.61 $46.85 $46.98 $42.50 2,501,296
2018-10-04 $47.30 $48.06 $47.12 $47.44 $42.92 4,950,807
2018-10-03 $46.54 $47.47 $46.38 $47.31 $42.80 3,545,444
2018-10-02 $46.33 $46.61 $45.95 $46.22 $41.81 5,029,471
2018-10-01 $47.00 $47.10 $46.24 $46.40 $41.98 2,968,908
2018-09-28 $46.58 $46.99 $46.52 $46.57 $42.13 2,029,703
2018-09-27 $47.27 $47.35 $46.78 $46.83 $42.36 1,891,624
2018-09-26 $48.22 $48.22 $47.17 $47.32 $42.81 1,526,925
2018-09-25 $48.27 $48.34 $48.04 $48.20 $43.60 937,879
2018-09-24 $48.74 $48.82 $48.00 $48.15 $43.56 1,651,732
2018-09-21 $49.15 $49.23 $48.11 $48.85 $44.19 3,125,799
2018-09-20 $48.96 $49.52 $48.91 $49.28 $44.38 1,959,007
2018-09-19 $48.04 $48.85 $48.04 $48.77 $43.92 2,369,188
2018-09-18 $48.23 $48.31 $47.95 $48.09 $43.31 1,965,603
2018-09-17 $48.61 $48.78 $48.08 $48.25 $43.45 2,060,202
2018-09-14 $48.26 $48.71 $48.17 $48.61 $43.77 1,241,548
2018-09-13 $48.73 $48.90 $48.12 $48.18 $43.39 1,921,777
2018-09-12 $49.38 $49.51 $48.60 $48.67 $43.83 1,944,699
2018-09-11 $49.33 $49.78 $49.32 $49.49 $44.57 1,295,197
2018-09-10 $49.63 $49.79 $49.36 $49.42 $44.50 1,501,700
2018-09-07 $49.62 $49.72 $49.20 $49.49 $44.57 980,294
2018-09-06 $49.73 $49.93 $49.43 $49.53 $44.60 1,142,734
2018-09-05 $49.51 $49.97 $49.51 $49.78 $44.83 1,081,886
2018-09-04 $49.27 $49.80 $49.25 $49.68 $44.74 945,152
2018-08-31 $49.03 $49.46 $48.91 $49.42 $44.50 1,679,988
2018-08-30 $49.24 $49.40 $49.10 $49.15 $44.26 1,194,411
2018-08-29 $49.53 $49.56 $49.06 $49.47 $44.55 1,209,517
2018-08-28 $49.82 $49.91 $49.31 $49.51 $44.58 793,047
2018-08-27 $49.73 $50.13 $49.65 $49.67 $44.73 883,125
2018-08-24 $49.85 $49.88 $49.51 $49.57 $44.64 625,102
2018-08-23 $49.94 $50.01 $49.51 $49.73 $44.78 709,312
2018-08-22 $49.98 $50.18 $49.89 $50.02 $45.04 599,595
2018-08-21 $49.70 $50.40 $49.57 $50.14 $45.15 1,619,507
2018-08-20 $49.47 $49.73 $49.23 $49.64 $44.70 752,868
2018-08-17 $49.17 $49.54 $49.11 $49.50 $44.58 898,031
2018-08-16 $48.81 $49.62 $48.79 $49.29 $44.39 1,893,042
2018-08-15 $48.85 $49.12 $48.48 $48.64 $43.80 4,210,921
2018-08-14 $48.55 $49.30 $48.55 $49.12 $44.23 1,411,698
2018-08-13 $48.69 $49.07 $48.44 $48.47 $43.65 1,386,942
2018-08-10 $48.60 $49.03 $48.40 $48.83 $43.97 1,378,019
2018-08-09 $49.32 $49.50 $48.97 $49.08 $44.20 805,184
2018-08-08 $49.03 $49.44 $48.83 $49.33 $44.42 841,819
2018-08-07 $49.02 $49.44 $49.02 $49.04 $44.16 1,017,857
2018-08-06 $48.81 $49.04 $48.55 $48.90 $44.03 1,054,749
2018-08-03 $49.03 $49.28 $48.69 $48.86 $44.00 1,388,497
2018-08-02 $48.37 $49.18 $48.23 $49.01 $44.13 1,720,378
2018-08-01 $48.49 $48.91 $48.37 $48.58 $43.75 2,411,704
2018-07-31 $48.55 $48.68 $48.00 $48.30 $43.49 1,266,111
2018-07-30 $48.68 $49.00 $48.48 $48.49 $43.67 1,076,811
2018-07-27 $48.67 $48.99 $48.31 $48.65 $43.81 1,171,807
2018-07-26 $48.43 $49.09 $48.42 $48.61 $43.77 2,012,949
2018-07-25 $48.88 $48.88 $48.20 $48.44 $43.62 1,537,900
2018-07-24 $49.50 $49.50 $48.71 $48.94 $44.07 2,760,339
2018-07-23 $48.72 $49.50 $48.70 $49.34 $44.43 1,861,332
2018-07-20 $48.46 $48.93 $48.32 $48.69 $43.85 1,500,410
2018-07-19 $48.48 $48.68 $48.10 $48.49 $43.67 1,646,472
2018-07-18 $47.99 $48.74 $47.99 $48.67 $43.83 1,934,563
2018-07-17 $47.85 $48.19 $47.81 $47.94 $43.17 1,365,415
2018-07-16 $47.37 $47.96 $47.37 $47.86 $43.10 1,728,279
2018-07-13 $47.62 $47.72 $47.05 $47.23 $42.53 2,189,394
2018-07-12 $48.44 $48.53 $47.34 $47.77 $43.02 2,745,941
2018-07-11 $48.00 $48.51 $48.00 $48.19 $43.40 2,044,365
2018-07-10 $49.07 $49.18 $48.12 $48.38 $43.57 2,120,133
2018-07-09 $48.02 $49.06 $47.98 $48.92 $44.05 3,124,864
2018-07-06 $47.36 $48.00 $47.11 $47.82 $43.06 1,234,405
2018-07-05 $47.55 $47.87 $47.27 $47.50 $42.77 1,989,372
2018-07-03 $47.69 $47.93 $47.30 $47.37 $42.66 964,524
2018-07-02 $46.93 $47.60 $46.79 $47.60 $42.86 1,857,298
2018-06-29 $48.00 $48.23 $47.16 $47.16 $42.47 1,913,740
2018-06-28 $47.40 $47.76 $47.15 $47.48 $42.76 3,964,304
2018-06-27 $48.20 $48.35 $47.30 $47.40 $42.68 1,614,104
2018-06-26 $48.63 $48.63 $47.99 $48.29 $43.49 1,762,052
2018-06-25 $48.95 $49.03 $48.16 $48.59 $43.76 1,981,732
2018-06-22 $49.95 $49.95 $49.00 $49.09 $44.21 1,829,767
2018-06-21 $49.62 $49.98 $49.13 $49.57 $44.64 1,234,382
2018-06-20 $49.94 $50.05 $49.62 $49.73 $44.78 903,245
2018-06-19 $48.95 $49.70 $48.85 $49.61 $44.67 1,013,661
2018-06-18 $49.01 $49.59 $48.73 $49.34 $44.43 1,066,207
2018-06-15 $49.15 $49.56 $48.62 $49.28 $44.38 2,616,939
2018-06-14 $50.00 $50.07 $49.24 $49.61 $44.52 2,230,879
2018-06-13 $50.11 $50.54 $49.64 $49.83 $44.72 2,221,445
2018-06-12 $50.48 $50.63 $49.83 $50.11 $44.97 2,413,684
2018-06-11 $51.07 $51.19 $50.26 $50.40 $45.23 1,494,528
2018-06-08 $50.58 $50.98 $50.45 $50.91 $45.69 1,320,978
2018-06-07 $50.81 $51.07 $50.39 $50.69 $45.49 2,086,191
2018-06-06 $49.87 $50.71 $49.82 $50.66 $45.46 1,631,033
2018-06-05 $49.74 $49.87 $49.37 $49.63 $44.54 1,882,941
2018-06-04 $49.43 $49.85 $49.39 $49.82 $44.71 1,773,396
2018-06-01 $49.48 $49.76 $49.25 $49.36 $44.30 1,882,880
2018-05-31 $49.19 $49.36 $48.68 $48.74 $43.74 2,202,713
2018-05-30 $48.98 $49.43 $48.70 $49.23 $44.18 3,696,804
2018-05-29 $49.09 $49.41 $48.17 $48.45 $43.48 3,345,504
2018-05-25 $49.65 $49.98 $49.52 $49.71 $44.61 1,265,725
2018-05-24 $50.00 $50.02 $49.04 $49.96 $44.83 3,878,986
2018-05-23 $50.36 $50.47 $49.87 $50.18 $45.03 1,790,234
2018-05-22 $50.33 $50.88 $50.28 $50.49 $45.31 1,738,016
2018-05-21 $49.91 $50.46 $49.91 $50.23 $45.08 1,591,147
2018-05-18 $50.21 $50.21 $49.72 $49.76 $44.66 1,414,343
2018-05-17 $50.01 $50.28 $49.73 $50.18 $45.03 2,552,577
2018-05-16 $49.83 $50.24 $49.63 $50.06 $44.92 1,643,863
2018-05-15 $49.60 $50.17 $49.43 $49.85 $44.74 4,084,933
2018-05-14 $49.90 $49.95 $49.49 $49.60 $44.51 926,777
2018-05-11 $49.79 $50.01 $49.63 $49.73 $44.63 1,586,539
2018-05-10 $49.45 $49.90 $49.24 $49.67 $44.57 5,225,189
2018-05-09 $49.37 $49.80 $49.03 $49.56 $44.48 2,350,185
2018-05-08 $48.79 $49.42 $48.65 $49.07 $44.04 2,237,902
2018-05-07 $48.52 $48.96 $48.20 $48.64 $43.65 1,747,957
2018-05-04 $47.59 $48.79 $47.24 $48.38 $43.42 1,784,209
2018-05-03 $48.08 $48.11 $47.23 $47.77 $42.87 2,439,217
2018-05-02 $48.27 $48.82 $47.99 $48.24 $43.29 1,433,659
2018-05-01 $47.89 $48.53 $47.45 $48.39 $43.43 1,582,529
2018-04-30 $48.81 $49.04 $47.96 $47.96 $43.04 2,106,197
2018-04-27 $48.51 $48.93 $48.40 $48.73 $43.73 2,022,152
2018-04-26 $48.50 $48.71 $48.26 $48.40 $43.44 3,205,198
2018-04-25 $48.62 $49.00 $48.19 $48.56 $43.58 2,059,377
2018-04-24 $48.70 $49.39 $48.23 $48.67 $43.68 2,303,532
2018-04-23 $48.16 $48.60 $48.07 $48.43 $43.46 2,043,299
2018-04-20 $47.80 $48.22 $47.70 $48.04 $43.11 1,689,660
2018-04-19 $46.99 $47.81 $46.86 $47.69 $42.80 3,257,375
2018-04-18 $47.32 $47.49 $46.81 $46.82 $42.02 2,316,206
2018-04-17 $47.97 $48.08 $46.86 $47.15 $42.31 2,883,137
2018-04-16 $47.70 $47.86 $47.26 $47.65 $42.76 2,040,219
2018-04-13 $48.74 $48.75 $47.25 $47.47 $42.60 3,158,870
2018-04-12 $47.73 $48.54 $47.63 $48.23 $43.28 1,533,222
2018-04-11 $47.31 $47.63 $47.11 $47.39 $42.53 1,485,599
2018-04-10 $47.53 $47.79 $47.13 $47.64 $42.75 3,901,712
2018-04-09 $47.23 $47.91 $46.82 $46.82 $42.02 3,485,941
2018-04-06 $47.87 $48.15 $46.58 $47.14 $42.30 3,077,945
2018-04-05 $48.53 $48.58 $48.04 $48.40 $43.44 1,247,208
2018-04-04 $46.87 $48.21 $46.58 $48.08 $43.15 2,201,595
2018-04-03 $47.18 $47.79 $46.94 $47.59 $42.71 2,047,267
2018-04-02 $47.79 $48.02 $46.29 $46.90 $42.09 3,229,784
2018-03-29 $47.66 $48.19 $47.41 $47.89 $42.98 1,786,122
2018-03-28 $47.25 $47.84 $46.81 $47.43 $42.56 2,383,952
2018-03-27 $48.55 $48.57 $46.91 $47.23 $42.39 2,857,612
2018-03-26 $47.36 $48.38 $47.23 $48.31 $43.35 3,976,324
2018-03-23 $48.35 $48.71 $46.68 $46.75 $41.95 3,131,139
2018-03-22 $49.61 $49.89 $48.34 $48.41 $43.44 2,809,974
2018-03-21 $50.25 $50.82 $49.94 $50.28 $45.12 1,263,516
2018-03-20 $50.44 $50.58 $50.05 $50.16 $45.01 1,212,913
2018-03-19 $50.60 $50.67 $49.64 $50.28 $45.12 1,861,617
2018-03-16 $50.54 $51.14 $50.48 $50.62 $45.43 2,763,782
2018-03-15 $50.63 $50.74 $50.16 $50.59 $45.26 1,958,359
2018-03-14 $51.31 $51.31 $50.25 $50.44 $45.12 2,306,142
2018-03-13 $51.65 $51.77 $51.03 $51.14 $45.75 2,920,096
2018-03-12 $51.93 $52.00 $51.32 $51.57 $46.13 1,789,814
2018-03-09 $51.40 $51.89 $51.12 $51.86 $46.39 2,400,210
2018-03-08 $51.40 $51.58 $50.44 $50.92 $45.55 1,310,145
2018-03-07 $50.48 $51.45 $50.36 $51.30 $45.89 2,084,528
2018-03-06 $50.68 $51.18 $50.19 $51.06 $45.68 2,421,624
2018-03-05 $49.43 $50.75 $49.10 $50.49 $45.17 4,035,618
2018-03-02 $48.89 $50.01 $48.36 $49.88 $44.62 4,172,070
2018-03-01 $49.28 $49.89 $48.97 $49.19 $44.01 5,090,212
2018-02-28 $50.29 $50.63 $49.31 $49.31 $44.11 1,007,764
2018-02-27 $50.66 $51.27 $50.05 $50.07 $44.79 1,330,596
2018-02-26 $50.59 $50.75 $50.03 $50.73 $45.38 1,376,543
2018-02-23 $49.64 $50.36 $49.64 $50.35 $45.04 2,253,080
2018-02-22 $50.70 $51.13 $49.50 $49.59 $44.36 4,670,600
2018-02-21 $50.20 $51.23 $50.01 $50.55 $45.22 2,894,153
2018-02-20 $50.41 $50.88 $49.96 $50.20 $44.91 1,454,314
2018-02-16 $49.99 $50.85 $49.98 $50.54 $45.21 2,323,172
2018-02-15 $50.51 $50.79 $49.96 $50.27 $44.97 1,714,126
2018-02-14 $48.57 $50.18 $48.52 $50.08 $44.80 3,005,150
2018-02-13 $48.17 $48.74 $48.01 $48.68 $43.55 1,608,549
2018-02-12 $48.36 $48.92 $47.86 $48.43 $43.33 2,638,289
2018-02-09 $47.86 $48.36 $46.60 $48.01 $42.95 3,826,776
2018-02-08 $49.09 $49.40 $47.10 $47.16 $42.19 3,378,875
2018-02-07 $48.54 $49.40 $48.36 $48.95 $43.79 2,303,443
2018-02-06 $47.17 $48.89 $46.63 $48.72 $43.59 7,200,490
2018-02-05 $49.59 $50.24 $47.94 $48.26 $43.17 4,294,716
2018-02-02 $50.83 $51.21 $50.06 $50.28 $44.98 4,299,002
2018-02-01 $50.05 $50.92 $49.83 $50.89 $45.53 1,727,439
2018-01-31 $50.32 $50.63 $50.03 $50.19 $44.90 1,676,614
2018-01-30 $50.42 $50.79 $50.17 $50.24 $44.95 2,916,871
2018-01-29 $50.87 $51.10 $50.67 $50.68 $45.34 1,233,749
2018-01-26 $50.84 $50.85 $50.42 $50.83 $45.47 1,354,277
2018-01-25 $51.28 $51.28 $50.48 $50.71 $45.37 2,060,870
2018-01-24 $51.38 $51.58 $50.75 $50.99 $45.62 2,521,833
2018-01-23 $50.80 $51.35 $50.64 $51.16 $45.77 2,111,604
2018-01-22 $50.69 $51.02 $50.49 $51.01 $45.63 1,528,761
2018-01-19 $50.19 $50.79 $50.17 $50.78 $45.43 4,132,360
2018-01-18 $50.32 $50.49 $49.95 $50.05 $44.78 2,710,050
2018-01-17 $50.13 $50.35 $49.52 $50.23 $44.94 1,770,405
2018-01-16 $50.59 $50.71 $49.74 $49.96 $44.69 2,931,051
2018-01-12 $50.41 $50.55 $50.06 $50.36 $45.05 2,627,518
2018-01-11 $49.71 $50.09 $49.61 $50.07 $44.79 4,540,855
2018-01-10 $48.95 $49.99 $48.84 $49.43 $44.22 3,071,705
2018-01-09 $48.38 $49.12 $48.30 $48.77 $43.63 2,112,376
2018-01-08 $48.08 $48.25 $47.86 $48.14 $43.07 1,975,023
2018-01-05 $48.03 $48.20 $47.83 $48.16 $43.08 2,138,544
2018-01-04 $48.03 $48.40 $47.81 $47.89 $42.84 4,156,032
2018-01-03 $47.39 $47.72 $47.26 $47.57 $42.56 1,368,469
2018-01-02 $47.69 $47.71 $47.16 $47.47 $42.47 2,235,896
2017-12-29 $47.88 $47.98 $47.30 $47.34 $42.35 2,187,433
2017-12-28 $47.65 $47.81 $47.45 $47.79 $42.75 1,117,516
2017-12-27 $47.78 $47.82 $47.47 $47.54 $42.53 3,655,098
2017-12-26 $48.17 $48.34 $47.66 $47.81 $42.77 816,093
2017-12-22 $48.48 $48.51 $47.84 $48.18 $43.10 1,314,372
2017-12-21 $48.02 $48.56 $47.97 $48.37 $43.27 1,619,135
2017-12-20 $48.16 $48.27 $47.35 $47.71 $42.68 2,179,887
2017-12-19 $48.30 $48.32 $47.74 $47.79 $42.75 3,251,200
2017-12-18 $47.80 $48.23 $47.74 $48.03 $42.97 3,138,021
2017-12-15 $46.85 $47.89 $46.65 $47.39 $42.40 4,000,085
2017-12-14 $47.47 $47.61 $46.62 $46.79 $41.67 3,275,082
2017-12-13 $47.76 $48.12 $47.21 $47.26 $42.09 2,622,623
2017-12-12 $47.68 $48.03 $47.47 $47.82 $42.59 2,170,661
2017-12-11 $47.74 $47.91 $47.31 $47.47 $42.28 1,762,302
2017-12-08 $48.04 $48.04 $47.37 $47.71 $42.49 2,059,662
2017-12-07 $47.16 $47.87 $46.98 $47.60 $42.39 1,646,551
2017-12-06 $47.36 $47.79 $47.20 $47.35 $42.17 2,252,976
2017-12-05 $48.52 $48.69 $47.53 $47.60 $42.39 2,653,195
2017-12-04 $48.53 $48.95 $48.29 $48.33 $43.04 4,603,948
2017-12-01 $47.61 $47.74 $45.96 $47.53 $42.33 4,735,430
2017-11-30 $48.14 $48.41 $47.38 $47.45 $42.26 4,871,781
2017-11-29 $46.93 $47.97 $46.70 $47.74 $42.52 6,189,572
2017-11-28 $45.04 $46.39 $44.93 $46.33 $41.26 2,692,795
2017-11-27 $44.85 $45.15 $44.57 $44.88 $39.97 1,119,915
2017-11-24 $45.20 $45.26 $44.84 $44.88 $39.97 699,188
2017-11-22 $45.33 $45.46 $45.10 $45.10 $40.17 1,563,154
2017-11-21 $45.48 $45.60 $45.10 $45.25 $40.30 1,786,741
2017-11-20 $45.04 $45.30 $44.85 $45.29 $40.34 1,411,202
2017-11-17 $44.36 $45.04 $44.29 $44.90 $39.99 1,054,432
2017-11-16 $45.00 $45.03 $44.64 $44.64 $39.76 846,826
2017-11-15 $44.06 $44.91 $43.95 $44.65 $39.77 1,371,498
2017-11-14 $44.01 $44.59 $44.01 $44.54 $39.67 1,691,189
2017-11-13 $43.48 $44.33 $43.27 $44.24 $39.40 2,197,557
2017-11-10 $43.88 $44.06 $43.68 $43.68 $38.90 2,668,001
2017-11-09 $43.89 $44.26 $43.34 $43.79 $39.00 3,043,588
2017-11-08 $44.35 $44.56 $43.87 $44.19 $39.36 2,117,594
2017-11-07 $45.55 $45.68 $44.40 $44.49 $39.62 1,966,208
2017-11-06 $45.48 $45.72 $45.34 $45.55 $40.57 1,166,280
2017-11-03 $45.65 $45.79 $45.40 $45.67 $40.67 1,555,559
2017-11-02 $45.46 $45.93 $45.18 $45.81 $40.80 1,166,514
2017-11-01 $45.85 $46.13 $45.36 $45.51 $40.53 1,672,015
2017-10-31 $45.67 $45.99 $45.59 $45.61 $40.62 1,074,821
2017-10-30 $45.96 $46.13 $45.47 $45.62 $40.63 1,887,091
2017-10-27 $45.87 $46.28 $45.85 $46.21 $41.15 1,354,116
2017-10-26 $45.37 $46.02 $45.37 $45.90 $40.88 1,250,161
2017-10-25 $45.86 $46.02 $45.09 $45.45 $40.48 1,376,281
2017-10-24 $45.68 $45.87 $45.51 $45.68 $40.68 1,605,285
2017-10-23 $45.75 $45.96 $45.28 $45.35 $40.39 1,239,056
2017-10-20 $45.78 $45.86 $45.57 $45.74 $40.74 4,338,201
2017-10-19 $44.48 $45.28 $44.46 $45.13 $40.19 1,514,601
2017-10-18 $44.78 $44.98 $44.61 $44.86 $39.95 1,167,787
2017-10-17 $45.12 $45.12 $44.46 $44.54 $39.67 1,897,952
2017-10-16 $44.69 $45.10 $44.58 $44.93 $40.01 1,416,789
2017-10-13 $44.72 $44.99 $44.23 $44.68 $39.79 1,641,565
2017-10-12 $45.32 $45.35 $44.80 $44.89 $39.98 1,374,982
2017-10-11 $45.26 $45.42 $45.04 $45.20 $40.26 1,145,619
2017-10-10 $45.23 $45.48 $45.08 $45.43 $40.46 1,508,204
2017-10-09 $45.48 $45.48 $44.98 $45.08 $40.15 649,953
2017-10-06 $45.43 $45.68 $45.08 $45.29 $40.34 2,976,265
2017-10-05 $44.84 $45.43 $44.57 $45.27 $40.32 2,812,359
2017-10-04 $45.10 $45.11 $44.65 $44.70 $39.81 1,917,827
2017-10-03 $45.39 $45.47 $44.87 $45.18 $40.24 1,572,605
2017-10-02 $45.03 $45.35 $44.79 $45.33 $40.37 2,832,606
2017-09-29 $44.86 $45.45 $44.75 $45.09 $40.16 3,342,003
2017-09-28 $44.76 $44.86 $44.26 $44.86 $39.95 1,555,382
2017-09-27 $44.40 $44.98 $44.14 $44.65 $39.77 2,069,196
2017-09-26 $43.64 $43.87 $43.44 $43.74 $38.95 990,543
2017-09-25 $43.36 $43.75 $43.15 $43.50 $38.74 1,431,495
2017-09-22 $43.27 $43.51 $43.09 $43.48 $38.72 1,182,952
2017-09-21 $43.10 $43.55 $43.10 $43.43 $38.68 1,710,247
2017-09-20 $42.75 $43.36 $42.37 $43.25 $38.52 7,521,473
2017-09-19 $42.45 $42.88 $42.44 $42.73 $38.06 2,149,143
2017-09-18 $42.10 $42.59 $42.05 $42.43 $37.79 1,812,545
2017-09-15 $41.53 $41.96 $41.44 $41.91 $37.33 1,786,006
2017-09-14 $42.31 $42.39 $41.82 $41.87 $37.14 2,582,890
2017-09-13 $42.00 $42.29 $41.88 $42.23 $37.46 2,408,286
2017-09-12 $41.45 $42.23 $41.38 $42.11 $37.36 5,343,449
2017-09-11 $40.76 $41.44 $40.56 $41.22 $36.57 4,385,837
2017-09-08 $39.81 $40.45 $39.66 $40.22 $35.68 3,385,404
2017-09-07 $40.72 $40.79 $39.61 $39.81 $35.32 4,169,787
2017-09-06 $40.98 $41.15 $40.65 $40.81 $36.20 2,768,485
2017-09-05 $41.64 $41.78 $40.67 $40.77 $36.17 2,550,884
2017-09-01 $41.83 $42.21 $41.73 $42.01 $37.27 1,532,917
2017-08-31 $41.82 $41.96 $41.65 $41.72 $37.01 1,763,065
2017-08-30 $41.64 $41.88 $41.45 $41.73 $37.02 732,233
2017-08-29 $41.25 $41.62 $41.11 $41.53 $36.84 1,270,657
2017-08-28 $42.25 $42.28 $41.66 $41.82 $37.10 1,201,352
2017-08-25 $42.10 $42.31 $41.93 $42.14 $37.38 1,218,084
2017-08-24 $41.98 $42.00 $41.71 $41.92 $37.19 1,307,839
2017-08-23 $41.31 $42.06 $41.30 $41.77 $37.05 1,049,563
2017-08-22 $41.49 $41.76 $41.41 $41.70 $36.99 1,306,286
2017-08-21 $41.33 $41.43 $41.06 $41.28 $36.62 1,186,175
2017-08-18 $41.10 $41.70 $41.02 $41.40 $36.73 2,488,675
2017-08-17 $42.32 $42.43 $41.34 $41.41 $36.73 2,696,277
2017-08-16 $42.76 $42.85 $42.33 $42.48 $37.68 1,537,294
2017-08-15 $43.13 $43.20 $42.59 $42.61 $37.80 925,858
2017-08-14 $42.30 $42.80 $42.30 $42.67 $37.85 1,931,044
2017-08-11 $42.12 $42.38 $41.67 $41.85 $37.13 2,029,322
2017-08-10 $42.88 $42.95 $42.08 $42.11 $37.36 2,435,644
2017-08-09 $43.17 $43.43 $43.05 $43.25 $38.37 1,823,509
2017-08-08 $43.51 $44.29 $43.45 $43.66 $38.73 1,464,985
2017-08-07 $43.82 $43.95 $43.55 $43.56 $38.64 1,073,413
2017-08-04 $43.86 $44.16 $43.69 $43.82 $38.87 1,846,322
2017-08-03 $43.63 $43.75 $43.35 $43.47 $38.56 1,154,377
2017-08-02 $43.74 $43.85 $43.42 $43.72 $38.78 868,070
2017-08-01 $43.63 $43.73 $43.42 $43.69 $38.76 1,138,933
2017-07-31 $43.19 $43.59 $43.13 $43.34 $38.45 1,450,282
2017-07-28 $43.27 $43.45 $42.85 $43.09 $38.23 2,201,821
2017-07-27 $43.44 $43.74 $43.15 $43.36 $38.46 1,937,436
2017-07-26 $44.19 $44.25 $43.28 $43.43 $38.53 2,358,447
2017-07-25 $44.06 $44.46 $44.04 $44.16 $39.17 4,751,859
2017-07-24 $43.17 $43.58 $43.17 $43.50 $38.59 857,447
2017-07-21 $43.45 $43.64 $43.01 $43.20 $38.32 1,628,039
2017-07-20 $43.58 $43.84 $43.29 $43.52 $38.61 1,095,392
2017-07-19 $43.75 $43.85 $43.30 $43.55 $38.63 1,258,793
2017-07-18 $43.46 $43.77 $43.31 $43.68 $38.75 4,578,737
2017-07-17 $43.73 $43.95 $43.48 $43.84 $38.89 1,179,936
2017-07-14 $43.46 $44.02 $43.11 $43.78 $38.84 1,635,858
2017-07-13 $44.00 $44.10 $43.46 $44.01 $39.04 1,247,505
2017-07-12 $43.75 $44.08 $43.66 $43.84 $38.89 982,940
2017-07-11 $44.07 $44.09 $43.63 $43.88 $38.93 2,700,177
2017-07-10 $44.07 $44.26 $43.85 $44.03 $39.06 1,731,862
2017-07-07 $44.21 $44.29 $43.71 $44.21 $39.22 2,205,490
2017-07-06 $44.53 $44.57 $43.89 $43.95 $38.99 3,230,989
2017-07-05 $44.69 $44.70 $43.98 $44.44 $39.42 4,046,109
2017-07-03 $43.88 $44.75 $43.85 $44.41 $39.40 2,324,006
2017-06-30 $43.96 $44.04 $43.37 $43.52 $38.61 3,050,452
2017-06-29 $44.19 $44.32 $43.25 $43.71 $38.78 6,109,838
2017-06-28 $42.56 $43.21 $42.56 $43.00 $38.15 3,510,236
2017-06-27 $42.47 $42.89 $42.32 $42.42 $37.63 3,367,805
2017-06-26 $42.06 $42.55 $41.80 $42.18 $37.42 2,054,122
2017-06-23 $42.40 $42.40 $41.80 $41.92 $37.19 2,694,517
2017-06-22 $42.33 $42.48 $41.94 $42.20 $37.44 1,506,515
2017-06-21 $43.17 $43.17 $42.42 $42.48 $37.68 1,673,184
2017-06-20 $43.53 $43.54 $43.00 $43.03 $38.17 1,298,986
2017-06-19 $43.68 $43.97 $43.46 $43.57 $38.65 1,410,853
2017-06-16 $43.60 $43.60 $43.24 $43.49 $38.58 2,342,777
2017-06-15 $43.73 $44.24 $43.56 $43.76 $38.68 1,751,972
2017-06-14 $43.68 $44.05 $43.08 $44.05 $38.94 2,317,098
2017-06-13 $44.12 $44.38 $43.91 $44.10 $38.98 1,943,794
2017-06-12 $44.02 $44.50 $43.62 $43.94 $38.84 3,210,114
2017-06-09 $43.00 $44.09 $42.99 $43.88 $38.79 6,209,946
2017-06-08 $41.54 $43.19 $41.47 $42.66 $37.71 2,911,533
2017-06-07 $41.36 $41.75 $41.20 $41.58 $36.76 1,829,022
2017-06-06 $41.00 $41.40 $40.80 $41.19 $36.41 2,121,837
2017-06-05 $41.49 $41.84 $41.39 $41.39 $36.59 1,609,374
2017-06-02 $41.33 $41.84 $41.16 $41.40 $36.60 1,415,837
2017-06-01 $41.42 $41.77 $40.87 $41.74 $36.90 2,751,903
2017-05-31 $41.45 $41.63 $40.50 $41.13 $36.36 2,648,216
2017-05-30 $41.65 $41.69 $41.12 $41.42 $36.61 1,640,449
2017-05-26 $41.88 $42.05 $41.73 $41.86 $37.00 1,243,993
2017-05-25 $42.13 $42.41 $41.90 $42.01 $37.14 1,551,796
2017-05-24 $42.38 $42.40 $41.82 $42.09 $37.21 1,066,126
2017-05-23 $41.76 $42.47 $41.52 $42.24 $37.34 1,506,498
2017-05-22 $41.72 $41.83 $41.31 $41.68 $36.84 1,265,167
2017-05-19 $41.52 $41.86 $41.42 $41.52 $36.70 1,460,914
2017-05-18 $40.94 $41.60 $40.92 $41.31 $36.52 2,590,748
2017-05-17 $41.88 $42.07 $40.77 $41.15 $36.38 5,156,854
2017-05-16 $42.80 $42.90 $42.40 $42.85 $37.88 1,402,148
2017-05-15 $42.47 $42.84 $42.38 $42.68 $37.73 1,700,801
2017-05-12 $42.15 $42.32 $41.79 $42.32 $37.41 2,298,631
2017-05-11 $42.84 $42.88 $42.14 $42.48 $37.55 1,268,313
2017-05-10 $42.76 $43.07 $42.62 $43.00 $38.01 1,718,850
2017-05-09 $43.29 $43.49 $42.70 $42.93 $37.95 1,199,640
2017-05-08 $43.11 $43.24 $42.92 $43.13 $38.13 2,622,912
2017-05-05 $43.31 $43.51 $42.77 $43.07 $38.07 1,746,882
2017-05-04 $43.47 $43.59 $43.01 $43.15 $38.14 2,001,416
2017-05-03 $42.50 $43.09 $42.31 $43.02 $38.03 2,656,327
2017-05-02 $42.95 $43.05 $42.46 $42.70 $37.75 3,207,619
2017-05-01 $42.84 $43.20 $42.41 $42.93 $37.95 2,276,050
2017-04-28 $43.16 $43.50 $42.51 $42.62 $37.68 2,016,022
2017-04-27 $43.84 $43.84 $42.97 $43.22 $38.21 1,581,946
2017-04-26 $43.48 $44.16 $43.36 $43.74 $38.67 2,355,083
2017-04-25 $43.48 $43.84 $43.39 $43.41 $38.37 3,082,284
2017-04-24 $43.43 $43.78 $43.19 $43.23 $38.21 3,478,290
2017-04-21 $42.42 $42.71 $42.11 $42.36 $37.45 2,288,726
2017-04-20 $42.08 $42.59 $41.92 $42.49 $37.56 2,344,759
2017-04-19 $41.85 $42.22 $41.61 $41.74 $36.90 1,756,569
2017-04-18 $41.43 $41.79 $41.01 $41.53 $36.71 2,208,120
2017-04-17 $41.13 $41.77 $40.86 $41.73 $36.89 2,529,769
2017-04-13 $41.63 $41.95 $41.00 $41.01 $36.25 5,703,209
2017-04-12 $42.32 $42.45 $41.73 $41.86 $37.00 2,241,823
2017-04-11 $41.90 $42.40 $41.63 $42.37 $37.45 2,537,249
2017-04-10 $42.34 $42.70 $41.85 $42.18 $37.29 1,667,786
2017-04-07 $42.21 $42.60 $42.00 $42.38 $37.46 2,086,881
2017-04-06 $42.06 $42.65 $41.66 $42.50 $37.57 5,375,286
2017-04-05 $43.15 $43.35 $41.99 $42.04 $37.16 3,896,216
2017-04-04 $42.51 $42.91 $42.43 $42.73 $37.77 1,943,375
2017-04-03 $43.11 $43.30 $42.21 $42.72 $37.76 3,242,410
2017-03-31 $43.25 $43.40 $42.98 $42.98 $37.99 3,396,970
2017-03-30 $42.34 $43.56 $42.28 $43.38 $38.35 4,662,366
2017-03-29 $42.38 $42.56 $42.06 $42.28 $37.37 2,029,125
2017-03-28 $41.82 $42.67 $41.59 $42.42 $37.50 4,658,690
2017-03-27 $40.95 $41.85 $40.55 $41.79 $36.94 3,558,755
2017-03-24 $42.17 $42.28 $41.61 $42.01 $37.14 3,204,736
2017-03-23 $41.64 $42.51 $41.49 $41.96 $37.09 2,635,411
2017-03-22 $41.41 $42.04 $40.89 $41.67 $36.84 9,033,122
2017-03-21 $44.10 $44.24 $41.76 $41.84 $36.99 6,220,961
2017-03-20 $44.36 $44.37 $43.91 $43.94 $38.84 2,104,072
2017-03-17 $44.92 $45.02 $44.23 $44.59 $39.42 2,669,717
2017-03-16 $44.89 $45.17 $44.72 $44.90 $39.59 1,866,462
2017-03-15 $45.02 $45.28 $44.46 $44.61 $39.34 2,730,251
2017-03-14 $44.80 $44.94 $44.31 $44.91 $39.60 1,375,448
2017-03-13 $44.83 $45.26 $44.76 $45.01 $39.69 1,382,445
2017-03-10 $45.42 $45.42 $44.45 $44.93 $39.62 2,129,453
2017-03-09 $45.16 $45.51 $44.95 $45.09 $39.76 2,059,114
2017-03-08 $45.79 $45.91 $45.00 $45.06 $39.73 3,301,152
2017-03-07 $45.34 $45.54 $45.13 $45.23 $39.88 1,299,327
2017-03-06 $45.37 $45.61 $45.04 $45.48 $40.11 1,902,457
2017-03-03 $45.53 $45.86 $45.49 $45.70 $40.30 2,723,537
2017-03-02 $46.71 $47.00 $45.42 $45.48 $40.11 4,011,149
2017-03-01 $46.31 $46.75 $46.00 $46.56 $41.06 4,552,394
2017-02-28 $45.32 $45.34 $44.86 $45.13 $39.80 3,089,129
2017-02-27 $45.14 $45.46 $45.10 $45.40 $40.03 1,711,823
2017-02-24 $44.92 $45.17 $44.78 $45.17 $39.83 1,787,565
2017-02-23 $45.57 $45.57 $44.97 $45.45 $40.08 1,568,668
2017-02-22 $45.33 $45.66 $45.18 $45.48 $40.11 2,052,726
2017-02-21 $45.48 $45.72 $45.28 $45.48 $40.11 2,016,554
2017-02-17 $45.12 $45.32 $44.85 $45.32 $39.96 2,204,956
2017-02-16 $45.57 $45.68 $45.11 $45.47 $40.10 1,422,181
2017-02-15 $45.65 $45.72 $45.24 $45.62 $40.23 2,656,108
2017-02-14 $44.57 $45.41 $44.45 $45.32 $39.96 4,353,212
2017-02-13 $44.44 $44.91 $44.34 $44.61 $39.34 2,365,011
2017-02-10 $44.19 $44.27 $43.90 $44.14 $38.92 2,611,541
2017-02-09 $43.39 $44.02 $43.31 $43.91 $38.72 1,704,417
2017-02-08 $43.46 $43.46 $42.91 $43.27 $38.16 1,993,972
2017-02-07 $44.04 $44.13 $43.56 $43.71 $38.54 1,995,581
2017-02-06 $43.85 $44.29 $43.79 $43.87 $38.69 1,774,102
2017-02-03 $43.75 $44.20 $43.48 $44.12 $38.91 4,732,335
2017-02-02 $43.24 $43.38 $42.83 $43.03 $37.94 2,137,789
2017-02-01 $43.89 $44.34 $43.38 $43.50 $38.36 2,016,759
2017-01-31 $43.42 $43.80 $43.14 $43.44 $38.31 2,273,883
2017-01-30 $43.75 $43.77 $43.06 $43.61 $38.46 1,921,088
2017-01-27 $44.37 $44.46 $43.98 $44.12 $38.91 1,326,943
2017-01-26 $44.21 $44.54 $44.10 $44.49 $39.23 2,522,031
2017-01-25 $43.89 $44.25 $43.77 $44.15 $38.93 2,760,373
2017-01-24 $42.89 $43.54 $42.73 $43.38 $38.25 1,808,903
2017-01-23 $42.69 $42.95 $42.36 $42.65 $37.61 2,086,005
2017-01-20 $42.64 $43.08 $42.59 $42.87 $37.80 2,034,711
2017-01-19 $42.90 $43.04 $42.34 $42.50 $37.48 3,533,668
2017-01-18 $42.45 $42.78 $42.05 $42.75 $37.70 8,465,713
2017-01-17 $43.45 $43.45 $42.31 $42.38 $37.37 3,245,719
2017-01-13 $43.59 $44.47 $43.59 $43.86 $38.68 3,833,505
2017-01-12 $43.80 $43.89 $42.90 $43.38 $38.25 4,316,443
2017-01-11 $43.73 $44.01 $43.41 $43.96 $38.76 2,687,305
2017-01-10 $43.44 $43.91 $43.25 $43.74 $38.57 1,822,196
2017-01-09 $43.46 $43.58 $43.07 $43.36 $38.24 1,329,322
2017-01-06 $43.75 $44.08 $43.61 $43.77 $38.60 2,068,043
2017-01-05 $44.09 $44.34 $43.25 $43.65 $38.49 4,156,218
2017-01-04 $43.74 $44.42 $43.72 $44.31 $39.07 3,703,145
2017-01-03 $44.30 $44.56 $43.32 $43.67 $38.51 2,978,581
2016-12-30 $43.46 $43.64 $43.26 $43.47 $38.33 3,902,864
2016-12-29 $43.66 $43.93 $43.13 $43.38 $38.25 2,766,609
2016-12-28 $44.29 $44.33 $43.62 $43.75 $38.58 1,836,631
2016-12-27 $44.18 $44.24 $44.02 $44.16 $38.94 1,574,752
2016-12-23 $43.86 $44.04 $43.81 $43.98 $38.78 1,146,677
2016-12-22 $43.94 $44.04 $43.66 $43.95 $38.76 1,147,944
2016-12-21 $44.14 $44.14 $43.73 $43.89 $38.70 3,303,546
2016-12-20 $43.70 $44.06 $43.61 $44.03 $38.83 2,853,407
2016-12-19 $43.07 $43.42 $42.79 $43.41 $38.28 4,823,372
2016-12-16 $43.66 $43.94 $43.09 $43.16 $38.06 6,337,305
2016-12-15 $43.61 $44.09 $43.23 $43.84 $38.49 3,605,962
2016-12-14 $43.04 $44.01 $42.83 $43.27 $37.99 6,191,433
2016-12-13 $43.42 $43.73 $42.97 $43.46 $38.16 4,519,847
2016-12-12 $43.89 $44.18 $43.25 $43.40 $38.11 3,048,702
2016-12-09 $44.08 $44.11 $43.63 $44.11 $38.73 3,388,532
2016-12-08 $43.67 $44.27 $43.37 $44.05 $38.68 3,590,333
2016-12-07 $42.79 $43.32 $42.64 $43.32 $38.04 4,781,147
2016-12-06 $42.52 $42.80 $42.11 $42.76 $37.55 2,494,110
2016-12-05 $42.08 $42.39 $41.92 $42.16 $37.02 4,500,483
2016-12-02 $41.90 $41.95 $41.42 $41.64 $36.56 3,075,328
2016-12-01 $41.51 $42.15 $41.34 $41.98 $36.86 6,218,078
2016-11-30 $41.09 $41.29 $40.98 $41.15 $36.13 5,917,222
2016-11-29 $40.39 $40.69 $40.30 $40.43 $35.50 3,586,185
2016-11-28 $40.70 $40.95 $40.18 $40.28 $35.37 3,858,776
2016-11-25 $41.00 $41.05 $40.83 $41.01 $36.01 695,557
2016-11-23 $41.04 $41.10 $40.66 $40.95 $35.96 2,746,510
2016-11-22 $40.59 $40.83 $40.45 $40.73 $35.76 4,299,935
2016-11-21 $40.60 $40.63 $40.21 $40.50 $35.56 3,542,111
2016-11-18 $40.30 $40.49 $40.04 $40.41 $35.48 2,334,267
2016-11-17 $39.75 $40.24 $39.51 $40.17 $35.27 6,073,229
2016-11-16 $39.72 $39.89 $39.49 $39.64 $34.81 4,045,408
2016-11-15 $39.50 $40.24 $39.06 $40.20 $35.30 8,512,928
2016-11-14 $39.49 $40.63 $39.37 $40.00 $35.12 12,941,944
2016-11-11 $38.07 $39.02 $38.01 $38.94 $34.19 6,834,499
2016-11-10 $37.30 $38.66 $37.29 $38.23 $33.57 12,200,731
2016-11-09 $35.78 $36.99 $35.35 $36.74 $32.26 15,417,684
2016-11-08 $34.82 $35.12 $34.57 $34.94 $30.68 1,545,309
2016-11-07 $34.83 $35.10 $34.72 $35.09 $30.81 6,956,335
2016-11-04 $34.14 $34.46 $33.80 $34.09 $29.93 2,264,971
2016-11-03 $34.10 $34.39 $33.99 $34.04 $29.89 1,771,591
2016-11-02 $34.41 $34.51 $33.87 $34.03 $29.88 3,166,129
2016-11-01 $34.80 $34.93 $34.20 $34.59 $30.37 4,038,865
2016-10-31 $34.68 $34.81 $34.59 $34.67 $30.44 1,675,683
2016-10-28 $34.98 $34.98 $34.41 $34.58 $30.36 3,468,327
2016-10-27 $34.91 $35.07 $34.69 $34.91 $30.65 2,080,144
2016-10-26 $34.45 $34.87 $34.35 $34.75 $30.51 2,856,292
2016-10-25 $34.58 $34.79 $34.44 $34.52 $30.31 1,160,490
2016-10-24 $34.59 $34.81 $34.56 $34.67 $30.44 2,008,069
2016-10-21 $34.08 $34.43 $34.00 $34.41 $30.21 1,476,650
2016-10-20 $34.09 $34.49 $34.06 $34.28 $30.10 1,826,338
2016-10-19 $33.74 $34.32 $33.72 $34.24 $30.07 1,778,717
2016-10-18 $33.55 $33.72 $33.32 $33.64 $29.54 1,336,693
2016-10-17 $33.44 $33.53 $33.13 $33.21 $29.16 3,639,534
2016-10-14 $33.64 $33.80 $33.29 $33.38 $29.31 4,608,319
2016-10-13 $33.68 $33.68 $32.88 $33.22 $29.17 3,802,228
2016-10-12 $34.08 $34.24 $33.95 $33.97 $29.83 2,914,394
2016-10-11 $34.36 $34.52 $33.83 $34.01 $29.86 4,073,371
2016-10-10 $34.47 $34.58 $34.35 $34.38 $30.19 2,106,202
2016-10-07 $34.00 $34.34 $33.88 $34.22 $30.05 2,275,561
2016-10-06 $34.24 $34.35 $33.97 $34.20 $30.03 3,803,604
2016-10-05 $33.71 $34.35 $33.65 $34.17 $30.00 5,882,377
2016-10-04 $33.28 $33.79 $33.23 $33.54 $29.45 2,789,719
2016-10-03 $33.29 $33.47 $33.10 $33.23 $29.18 2,540,285
2016-09-30 $33.03 $33.55 $32.91 $33.38 $29.31 2,660,786
2016-09-29 $33.37 $33.60 $32.74 $32.90 $28.89 5,574,765
2016-09-28 $33.21 $33.40 $32.91 $33.39 $29.32 3,092,003
2016-09-27 $32.60 $33.05 $32.50 $33.05 $29.02 3,054,853
2016-09-26 $33.16 $33.27 $32.72 $32.77 $28.77 3,004,994
2016-09-23 $33.30 $33.71 $33.30 $33.46 $29.38 1,510,167
2016-09-22 $33.39 $33.52 $33.31 $33.46 $29.38 1,497,674
2016-09-21 $33.23 $33.42 $32.97 $33.26 $29.20 4,753,323
2016-09-20 $33.30 $33.47 $33.05 $33.08 $29.05 2,679,829
2016-09-19 $33.02 $33.43 $32.97 $33.11 $29.07 1,750,009
2016-09-16 $33.01 $33.15 $32.86 $33.02 $28.99 5,025,654
2016-09-15 $33.17 $33.52 $33.05 $33.46 $29.25 2,707,780
2016-09-14 $33.50 $33.58 $33.14 $33.20 $29.02 3,054,410
2016-09-13 $33.49 $33.57 $33.05 $33.44 $29.23 5,020,056
2016-09-12 $33.55 $34.00 $33.17 $33.94 $29.67 3,990,267
2016-09-09 $33.98 $34.16 $33.70 $33.73 $29.49 4,954,487
2016-09-08 $33.96 $34.08 $33.77 $34.01 $29.73 2,122,553
2016-09-07 $33.65 $33.89 $33.49 $33.88 $29.62 4,223,698
2016-09-06 $34.22 $34.35 $33.54 $33.68 $29.44 8,460,128
2016-09-02 $33.95 $34.24 $33.82 $34.23 $29.92 1,833,410
2016-09-01 $34.31 $34.37 $33.66 $33.96 $29.69 3,546,843
2016-08-31 $34.20 $34.26 $33.77 $34.15 $29.85 3,759,909
2016-08-30 $33.90 $34.12 $33.76 $34.10 $29.81 3,651,696
2016-08-29 $33.40 $33.86 $33.16 $33.72 $29.48 1,989,665
2016-08-26 $33.30 $33.62 $33.20 $33.43 $29.22 5,575,297
2016-08-25 $33.07 $33.26 $32.94 $33.19 $29.01 1,934,541
2016-08-24 $33.08 $33.28 $33.01 $33.09 $28.93 2,024,917
2016-08-23 $33.14 $33.27 $33.09 $33.10 $28.94 1,896,296
2016-08-22 $32.88 $33.09 $32.82 $33.03 $28.87 3,312,673
2016-08-19 $32.93 $33.04 $32.82 $33.00 $28.85 1,940,649
2016-08-18 $32.80 $33.05 $32.80 $32.97 $28.82 3,738,610
2016-08-17 $32.75 $32.96 $32.58 $32.87 $28.73 2,282,589
2016-08-16 $32.67 $32.89 $32.56 $32.77 $28.65 4,597,815
2016-08-15 $32.45 $32.85 $32.42 $32.80 $28.67 7,012,083
2016-08-12 $32.18 $32.33 $32.05 $32.33 $28.26 1,351,966
2016-08-11 $32.44 $32.55 $32.30 $32.46 $28.38 1,666,271
2016-08-10 $32.68 $32.76 $32.31 $32.35 $28.28 1,916,402
2016-08-09 $32.78 $32.86 $32.66 $32.76 $28.64 2,014,893
2016-08-08 $32.88 $33.04 $32.68 $32.72 $28.60 1,923,601
2016-08-05 $32.22 $32.81 $32.12 $32.79 $28.66 2,741,886
2016-08-04 $31.64 $31.93 $31.64 $31.77 $27.77 1,277,204
2016-08-03 $31.22 $31.78 $31.22 $31.74 $27.75 1,826,825
2016-08-02 $31.47 $31.62 $31.09 $31.22 $27.29 1,840,486
2016-08-01 $31.90 $32.04 $31.48 $31.53 $27.56 4,234,392
2016-07-29 $31.75 $32.08 $31.71 $31.83 $27.82 2,078,734
2016-07-28 $31.89 $32.10 $31.61 $31.95 $27.93 942,257
2016-07-27 $31.92 $32.30 $31.85 $31.93 $27.91 3,544,337
2016-07-26 $31.68 $31.98 $31.62 $31.98 $27.96 1,375,551
2016-07-25 $31.79 $31.87 $31.67 $31.75 $27.75 1,531,730
2016-07-22 $31.58 $31.88 $31.44 $31.86 $27.85 1,298,135
2016-07-21 $31.80 $31.90 $31.51 $31.56 $27.58 1,893,662
2016-07-20 $31.97 $31.97 $31.63 $31.76 $27.76 1,759,059
2016-07-19 $31.74 $32.07 $31.59 $31.90 $27.89 1,529,233
2016-07-18 $31.80 $31.96 $31.76 $31.78 $27.78 5,424,450
2016-07-15 $32.16 $32.16 $31.74 $31.89 $27.88 1,365,788
2016-07-14 $31.91 $32.05 $31.74 $31.86 $27.85 3,034,352
2016-07-13 $31.33 $31.49 $31.15 $31.36 $27.41 3,237,420
2016-07-12 $31.13 $31.48 $31.12 $31.37 $27.42 4,557,931
2016-07-11 $30.65 $30.87 $30.58 $30.71 $26.85 3,595,213
2016-07-08 $30.12 $30.60 $30.12 $30.33 $26.51 3,107,976
2016-07-07 $29.49 $30.07 $29.49 $29.79 $26.04 4,388,638
2016-07-06 $28.97 $29.52 $28.71 $29.50 $25.79 4,294,366
2016-07-05 $29.80 $29.83 $29.04 $29.27 $25.59 5,075,533
2016-07-01 $30.32 $30.47 $29.95 $30.18 $26.38 3,351,701
2016-06-30 $30.15 $30.51 $29.81 $30.48 $26.64 4,355,698
2016-06-29 $29.54 $29.90 $29.30 $29.89 $26.13 5,859,031
2016-06-28 $28.70 $29.17 $28.50 $29.12 $25.46 11,088,526
2016-06-27 $29.33 $29.50 $28.01 $28.19 $24.64 9,089,596
2016-06-24 $30.10 $30.77 $29.85 $29.87 $26.11 5,938,184
2016-06-23 $31.80 $32.25 $31.69 $32.20 $28.15 3,518,652
2016-06-22 $31.37 $31.69 $31.23 $31.27 $27.34 2,277,255
2016-06-21 $31.27 $31.35 $30.91 $31.29 $27.35 2,120,161
2016-06-20 $31.57 $31.87 $31.14 $31.17 $27.25 3,248,689
2016-06-17 $30.93 $31.15 $30.67 $30.93 $27.04 3,216,507
2016-06-16 $30.88 $30.99 $30.48 $30.86 $26.85 3,369,955
2016-06-15 $31.16 $31.77 $31.07 $31.28 $27.22 2,624,833
2016-06-14 $31.65 $31.97 $30.92 $31.11 $27.07 3,122,585
2016-06-13 $32.00 $32.37 $31.78 $31.82 $27.69 2,974,159
2016-06-10 $32.12 $32.45 $32.11 $32.24 $28.05 3,200,821
2016-06-09 $32.92 $33.00 $32.48 $32.77 $28.51 3,501,361
2016-06-08 $33.06 $33.32 $33.06 $33.23 $28.91 1,256,651
2016-06-07 $33.32 $33.41 $33.14 $33.16 $28.85 1,809,273
2016-06-06 $32.95 $33.56 $32.95 $33.38 $29.04 5,534,780
2016-06-03 $32.99 $32.99 $32.16 $32.94 $28.66 8,639,664
2016-06-02 $33.31 $33.64 $33.23 $33.64 $29.27 1,304,465
2016-06-01 $33.06 $33.57 $32.87 $33.52 $29.16 2,301,038
2016-05-31 $33.59 $33.67 $33.26 $33.44 $29.09 1,931,173
2016-05-27 $33.26 $33.49 $33.12 $33.48 $29.13 2,480,609
2016-05-26 $33.43 $33.59 $33.03 $33.15 $28.84 1,958,726
2016-05-25 $33.07 $33.61 $33.02 $33.39 $29.05 2,769,409
2016-05-24 $32.50 $33.01 $32.41 $32.85 $28.58 2,579,649
2016-05-23 $32.37 $32.45 $32.00 $32.26 $28.07 1,516,815
2016-05-20 $32.30 $32.58 $32.16 $32.34 $28.14 1,759,139
2016-05-19 $32.16 $32.56 $31.75 $32.06 $27.89 3,170,838
2016-05-18 $31.10 $32.47 $31.04 $32.40 $28.19 3,803,340
2016-05-17 $31.12 $31.59 $30.93 $31.11 $27.07 2,888,185
2016-05-16 $30.86 $31.42 $30.86 $31.25 $27.19 3,011,910
2016-05-13 $31.21 $31.76 $30.73 $30.89 $26.88 2,154,803
2016-05-12 $31.79 $32.02 $31.20 $31.39 $27.31 2,203,897
2016-05-11 $31.65 $32.03 $31.53 $31.62 $27.51 1,390,379
2016-05-10 $31.30 $31.85 $31.30 $31.73 $27.61 2,266,148
2016-05-09 $31.20 $31.46 $30.96 $31.15 $27.10 1,950,781
2016-05-06 $30.87 $31.24 $30.76 $31.23 $27.17 3,164,082
2016-05-05 $31.35 $31.52 $31.01 $31.11 $27.07 3,779,473
2016-05-04 $31.52 $31.86 $30.94 $31.27 $27.21 4,645,912
2016-05-03 $32.17 $32.18 $31.61 $31.92 $27.77 2,241,927
2016-05-02 $32.57 $32.72 $32.26 $32.66 $28.42 2,171,830
2016-04-29 $32.52 $32.70 $32.21 $32.45 $28.23 2,873,024
2016-04-28 $32.64 $33.05 $32.49 $32.65 $28.41 2,126,515
2016-04-27 $32.99 $33.29 $32.75 $33.02 $28.73 3,915,845
2016-04-26 $32.67 $33.08 $32.56 $32.99 $28.70 2,128,032
2016-04-25 $32.67 $32.80 $32.32 $32.63 $28.39 2,478,667
2016-04-22 $32.45 $32.95 $32.45 $32.82 $28.56 1,208,351
2016-04-21 $32.71 $33.02 $32.47 $32.52 $28.29 2,108,534
2016-04-20 $32.23 $32.77 $32.10 $32.68 $28.43 4,156,198
2016-04-19 $31.91 $32.24 $31.80 $32.21 $28.02 1,747,811
2016-04-18 $31.31 $31.90 $31.25 $31.80 $27.67 1,678,529
2016-04-15 $31.67 $31.79 $31.38 $31.58 $27.48 1,398,564
2016-04-14 $31.27 $32.06 $31.22 $31.64 $27.53 2,372,619
2016-04-13 $30.53 $31.47 $30.51 $31.36 $27.29 3,164,249
2016-04-12 $29.74 $30.28 $29.64 $30.23 $26.30 2,291,935
2016-04-11 $29.58 $30.12 $29.55 $29.62 $25.77 2,745,305
2016-04-08 $29.53 $29.94 $29.33 $29.46 $25.63 2,387,136
2016-04-07 $29.76 $29.84 $29.05 $29.26 $25.46 1,782,081
2016-04-06 $29.74 $30.09 $29.58 $30.05 $26.15 2,494,834
2016-04-05 $30.05 $30.21 $29.74 $29.78 $25.91 2,055,101
2016-04-04 $30.44 $30.73 $30.21 $30.40 $26.45 1,974,868
2016-04-01 $30.10 $30.48 $29.84 $30.48 $26.52 2,560,515
2016-03-31 $30.51 $30.69 $30.16 $30.37 $26.42 1,903,943
2016-03-30 $30.51 $30.96 $30.48 $30.60 $26.62 3,350,006
2016-03-29 $30.18 $30.32 $29.69 $30.32 $26.38 2,065,527
2016-03-28 $30.46 $30.56 $30.15 $30.36 $26.42 1,695,851
2016-03-24 $30.26 $30.43 $29.92 $30.43 $26.48 2,389,057
2016-03-23 $30.90 $30.90 $30.55 $30.57 $26.60 3,805,107
2016-03-22 $30.83 $31.11 $30.60 $30.97 $26.95 2,245,411
2016-03-21 $30.99 $31.28 $30.77 $31.04 $27.01 2,214,960
2016-03-18 $30.82 $31.34 $30.76 $31.04 $27.01 3,832,322
2016-03-17 $30.32 $30.80 $29.99 $30.73 $26.63 2,609,495
2016-03-16 $30.53 $30.93 $30.11 $30.43 $26.37 3,810,033
2016-03-15 $30.56 $30.68 $30.39 $30.65 $26.56 3,137,950
2016-03-14 $30.87 $31.00 $30.57 $30.87 $26.75 2,520,002
2016-03-11 $30.44 $31.01 $30.40 $30.99 $26.85 2,001,175
2016-03-10 $30.19 $30.35 $29.57 $30.12 $26.10 4,347,388
2016-03-09 $30.17 $30.39 $29.68 $29.88 $25.89 3,780,563
2016-03-08 $30.56 $30.70 $30.05 $30.13 $26.11 5,201,277
2016-03-07 $30.68 $30.98 $30.56 $30.91 $26.78 2,365,081
2016-03-04 $30.76 $31.14 $30.64 $30.95 $26.82 3,628,042
2016-03-03 $30.09 $30.60 $29.97 $30.57 $26.49 2,544,355
2016-03-02 $29.57 $30.09 $29.46 $30.09 $26.07 3,233,912
2016-03-01 $28.49 $29.57 $28.48 $29.54 $25.60 3,753,427
2016-02-29 $29.00 $29.00 $28.31 $28.32 $24.54 4,231,586
2016-02-26 $28.76 $29.22 $28.55 $28.97 $25.10 4,298,997
2016-02-25 $28.09 $28.46 $27.96 $28.40 $24.61 2,710,273
2016-02-24 $27.71 $28.06 $27.22 $28.01 $24.27 7,489,457
2016-02-23 $28.88 $28.88 $27.98 $28.15 $24.39 2,491,783
2016-02-22 $28.73 $28.98 $28.69 $28.89 $25.03 1,682,686
2016-02-19 $28.12 $28.45 $27.97 $28.37 $24.58 3,449,358
2016-02-18 $28.79 $28.81 $28.06 $28.22 $24.45 4,385,538
2016-02-17 $28.86 $29.10 $28.58 $28.71 $24.88 4,688,215
2016-02-16 $28.38 $28.81 $27.93 $28.56 $24.75 8,712,353
2016-02-12 $27.04 $27.89 $26.97 $27.80 $24.09 6,901,029
2016-02-11 $26.78 $26.99 $26.28 $26.52 $22.98 5,562,810
2016-02-10 $28.02 $28.34 $27.53 $27.53 $23.86 7,243,702
2016-02-09 $27.19 $27.96 $27.15 $27.75 $24.05 5,395,736
2016-02-08 $28.01 $28.20 $27.36 $27.70 $24.00 3,433,491
2016-02-05 $29.06 $29.32 $28.50 $28.59 $24.77 2,647,473
2016-02-04 $28.56 $29.32 $28.53 $29.00 $25.13 3,359,462
2016-02-03 $28.67 $28.73 $27.62 $28.65 $24.83 7,352,290
2016-02-02 $28.99 $28.99 $28.30 $28.49 $24.69 4,180,954
2016-02-01 $29.35 $29.55 $29.11 $29.37 $25.45 2,546,459
2016-01-29 $29.00 $29.56 $28.94 $29.56 $25.61 2,629,567
2016-01-28 $29.00 $29.34 $28.84 $28.97 $25.10 4,272,728
2016-01-27 $28.35 $29.34 $28.20 $28.66 $24.83 7,168,738
2016-01-26 $27.73 $28.44 $27.73 $28.39 $24.60 5,487,544
2016-01-25 $28.64 $28.74 $27.59 $27.63 $23.94 4,375,002
2016-01-22 $28.78 $28.97 $28.61 $28.77 $24.93 3,772,453
2016-01-21 $28.85 $29.17 $28.37 $28.37 $24.58 9,289,516
2016-01-20 $28.69 $29.17 $28.04 $28.89 $25.03 4,461,850
2016-01-19 $29.91 $29.93 $29.05 $29.24 $25.34 3,805,561
2016-01-15 $29.30 $29.60 $28.93 $29.54 $25.60 4,303,065
2016-01-14 $30.09 $30.44 $29.57 $30.23 $26.19 6,889,294
2016-01-13 $31.15 $31.18 $29.72 $29.89 $25.90 3,619,217
2016-01-12 $31.20 $31.20 $30.44 $30.95 $26.82 2,358,781
2016-01-11 $31.11 $31.20 $30.57 $30.85 $26.73 2,886,295
2016-01-08 $31.82 $31.83 $30.83 $30.87 $26.75 2,245,285
2016-01-07 $31.91 $32.16 $31.45 $31.51 $27.30 4,530,935
2016-01-06 $32.38 $32.77 $32.32 $32.51 $28.17 2,146,998
2016-01-05 $33.13 $33.31 $32.79 $32.99 $28.59 2,935,349
2016-01-04 $33.24 $33.35 $32.73 $33.05 $28.64 4,414,413
2015-12-31 $33.92 $34.28 $33.81 $33.82 $29.31 2,125,275
2015-12-30 $34.40 $34.54 $34.14 $34.17 $29.61 4,808,270
2015-12-29 $34.44 $34.66 $34.31 $34.56 $29.95 1,550,792
2015-12-28 $34.23 $34.26 $33.79 $34.24 $29.67 548,863
2015-12-24 $34.27 $34.57 $34.19 $34.36 $29.77 359,657
2015-12-23 $33.85 $34.30 $33.85 $34.30 $29.72 1,057,341
2015-12-22 $33.88 $33.91 $33.34 $33.78 $29.27 2,435,708
2015-12-21 $33.62 $33.79 $33.27 $33.62 $29.13 1,916,071
2015-12-18 $33.90 $33.91 $33.32 $33.43 $28.97 4,519,243
2015-12-17 $35.05 $35.05 $34.26 $34.30 $29.57 3,013,161
2015-12-16 $34.84 $35.00 $34.16 $34.87 $30.06 4,451,906
2015-12-15 $34.02 $34.70 $33.95 $34.54 $29.77 2,486,645
2015-12-14 $33.89 $33.99 $33.32 $33.64 $29.00 2,711,815
2015-12-11 $33.99 $34.16 $33.54 $33.76 $29.10 2,047,971
2015-12-10 $34.30 $34.90 $34.14 $34.55 $29.78 1,524,488
2015-12-09 $34.64 $35.06 $34.14 $34.36 $29.62 2,125,782
2015-12-08 $35.19 $35.29 $34.76 $34.88 $30.07 1,939,893
2015-12-07 $36.14 $36.21 $35.35 $35.54 $30.64 1,924,474
2015-12-04 $35.59 $36.32 $35.42 $36.23 $31.23 2,198,710
2015-12-03 $36.29 $36.31 $35.37 $35.44 $30.55 2,799,085
2015-12-02 $36.66 $36.68 $35.93 $35.97 $31.01 1,311,564
2015-12-01 $36.57 $36.69 $36.23 $36.57 $31.52 1,371,355
2015-11-30 $36.53 $36.57 $36.24 $36.38 $31.36 1,561,090
2015-11-27 $36.44 $36.44 $36.10 $36.39 $31.37 4,287,629
2015-11-25 $36.30 $36.44 $36.17 $36.34 $31.33 2,518,111
2015-11-24 $35.94 $36.39 $35.85 $36.32 $31.31 1,372,038
2015-11-23 $36.20 $36.44 $36.08 $36.17 $31.18 988,151
2015-11-20 $36.17 $36.29 $35.97 $36.13 $31.14 1,517,471
2015-11-19 $36.07 $36.17 $35.70 $36.00 $31.03 1,448,977
2015-11-18 $35.74 $36.13 $35.40 $36.10 $31.12 1,816,004
2015-11-17 $35.49 $35.94 $35.32 $35.51 $30.61 1,866,428
2015-11-16 $34.99 $35.43 $34.72 $35.43 $30.54 1,586,467
2015-11-13 $35.28 $35.45 $34.89 $35.00 $30.17 2,229,973
2015-11-12 $35.98 $35.99 $35.37 $35.40 $30.51 1,547,343
2015-11-11 $36.67 $36.76 $36.08 $36.13 $31.14 4,254,172
2015-11-10 $36.31 $36.51 $35.98 $36.39 $31.37 992,555
2015-11-09 $36.76 $36.76 $36.11 $36.37 $31.35 3,080,340
2015-11-06 $36.41 $36.82 $36.16 $36.59 $31.54 3,829,578
2015-11-05 $35.16 $35.74 $35.02 $35.60 $30.69 1,816,603
2015-11-04 $35.12 $35.24 $34.97 $35.11 $30.26 2,358,885
2015-11-03 $35.00 $35.26 $34.84 $35.08 $30.24 1,442,555
2015-11-02 $34.69 $35.16 $34.60 $35.03 $30.20 3,626,255
2015-10-30 $35.16 $35.16 $34.30 $34.49 $29.73 2,454,359
2015-10-29 $35.40 $35.64 $35.12 $35.13 $30.28 2,042,368
2015-10-28 $34.41 $35.46 $34.21 $35.46 $30.57 2,545,361
2015-10-27 $34.70 $34.70 $33.99 $34.21 $29.49 1,014,514
2015-10-26 $34.70 $34.78 $34.33 $34.58 $29.81 1,146,046
2015-10-23 $34.33 $34.78 $34.24 $34.75 $29.95 2,215,782
2015-10-22 $33.71 $34.39 $33.66 $34.08 $29.38 2,406,073
2015-10-21 $34.06 $34.24 $33.48 $33.48 $28.86 1,151,266
2015-10-20 $33.64 $34.12 $33.64 $34.04 $29.34 831,907
2015-10-19 $33.53 $33.91 $33.51 $33.67 $29.02 536,769
2015-10-16 $33.81 $33.85 $33.49 $33.67 $29.02 647,215
2015-10-15 $33.42 $33.71 $33.14 $33.70 $29.05 857,001
2015-10-14 $34.06 $34.06 $33.01 $33.11 $28.54 1,546,596
2015-10-13 $34.09 $34.32 $33.93 $33.97 $29.28 2,362,822
2015-10-12 $33.96 $34.25 $33.83 $34.22 $29.50 989,773
2015-10-09 $34.43 $34.56 $33.89 $33.98 $29.29 1,598,262
2015-10-08 $33.91 $34.40 $33.87 $34.39 $29.64 704,648
2015-10-07 $33.87 $34.18 $33.68 $34.11 $29.40 1,769,492
2015-10-06 $33.68 $33.80 $33.43 $33.64 $29.00 3,917,245
2015-10-05 $33.14 $33.71 $33.07 $33.65 $29.01 1,055,507
2015-10-02 $32.30 $32.93 $31.77 $32.93 $28.39 2,536,712
2015-10-01 $33.23 $33.36 $32.86 $33.26 $28.67 1,451,244
2015-09-30 $33.15 $33.27 $32.91 $33.24 $28.65 640,142
2015-09-29 $32.99 $32.99 $32.58 $32.78 $28.26 1,066,652
2015-09-28 $33.18 $33.24 $32.68 $32.75 $28.23 1,599,410
2015-09-25 $33.63 $33.68 $33.26 $33.37 $28.76 1,082,656
2015-09-24 $32.66 $33.08 $32.46 $33.04 $28.48 1,331,093
2015-09-23 $32.84 $33.18 $32.70 $32.93 $28.39 842,662
2015-09-22 $32.63 $32.92 $32.48 $32.75 $28.23 1,218,879
2015-09-21 $32.91 $33.30 $32.81 $33.11 $28.54 987,822
2015-09-18 $33.07 $33.07 $32.55 $32.68 $28.17 2,781,108
2015-09-17 $34.40 $34.70 $33.47 $33.62 $28.85 3,507,487
2015-09-16 $34.42 $34.42 $33.95 $34.40 $29.52 1,346,929
2015-09-15 $33.95 $34.39 $33.90 $34.27 $29.41 475,374
2015-09-14 $33.67 $34.03 $33.60 $33.83 $29.04 479,881
2015-09-11 $33.55 $33.75 $33.39 $33.74 $28.96 754,154
2015-09-10 $33.47 $33.94 $33.31 $33.74 $28.96 744,704
2015-09-09 $34.12 $34.23 $33.43 $33.46 $28.72 851,273
2015-09-08 $33.32 $33.80 $33.30 $33.79 $29.00 893,340
2015-09-04 $32.87 $33.03 $32.66 $32.91 $28.25 1,542,238
2015-09-03 $33.07 $33.52 $32.89 $33.24 $28.53 1,172,364
2015-09-02 $32.68 $32.96 $32.36 $32.93 $28.26 1,476,792
2015-09-01 $33.13 $33.23 $32.16 $32.39 $27.80 2,784,431
2015-08-31 $33.56 $33.89 $33.27 $33.80 $29.01 1,189,393
2015-08-28 $33.40 $33.80 $33.40 $33.67 $28.90 1,797,354
2015-08-27 $33.29 $33.80 $33.01 $33.62 $28.85 2,305,111
2015-08-26 $32.24 $32.86 $31.84 $32.80 $28.15 3,500,916
2015-08-25 $32.82 $33.43 $31.61 $31.61 $27.13 2,944,535
2015-08-24 $31.67 $33.25 $30.00 $32.17 $27.61 3,497,247
2015-08-21 $34.03 $34.41 $33.88 $33.88 $29.08 2,761,669
2015-08-20 $35.25 $35.25 $34.52 $34.52 $29.63 2,481,437

SPDR S&P Bank ETF (KBE) News Headlines

Stocks making the biggest moves midday: Capri, Janover, Harley-Davidson, CarMax, U.S. Steel and more

These are the stocks posting the largest moves in midday trading.

cnbc.com April 10, 2025
Recent SPDR S&P Bank ETF (KBE) News
Similar Companies to SPDR S&P Bank ETF (KBE) 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.