SPDR S&P Regional Banking ETF (KRE) Exchange: NYSE ARCA

Data as of June 25, 2025

$58.42 ($0.55) 0.95%

SPDR S&P Regional Banking ETF - Daily Information
Click for more stock information on SPDR S&P Regional Banking ETF.
Daily Information Data
Date June 25, 2025
Open $58.39
Previous Close $58.42
High $59.27
Low $58.34
Adjusted Open $58.39
Previous Adjusted Close $58.42
Adjusted High $59.27
Adjusted Low $58.34

About SPDR S&P Regional Banking ETF (KRE)

In seeking to track the performance of the S&P Regional 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 regional 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 regional banks segment of the S&P TMI comprises the Regional Banks sub-industry. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Regional Banks sub-industry that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 122 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 Regional Banking ETF (KRE)

Date Open High Low Close Adj.Close Volume
2025-06-24 $58.39 $59.27 $58.34 $58.42 $58.42 22,275,246
2025-06-23 $56.32 $57.90 $56.19 $57.87 $57.87 13,666,626
2025-06-20 $56.82 $57.17 $56.59 $56.96 $56.96 7,922,335
2025-06-18 $55.67 $56.94 $55.55 $56.53 $56.53 10,753,717
2025-06-17 $55.98 $56.52 $55.64 $55.79 $55.79 10,201,845
2025-06-16 $56.99 $57.20 $56.35 $56.49 $56.49 11,170,620
2025-06-13 $56.98 $57.08 $56.12 $56.23 $56.23 16,697,810
2025-06-12 $57.69 $57.81 $57.11 $57.78 $57.78 11,134,857
2025-06-11 $59.13 $59.35 $57.95 $58.13 $58.13 15,108,465
2025-06-10 $58.43 $59.26 $58.21 $58.93 $58.93 10,920,450
2025-06-09 $58.35 $58.85 $58.08 $58.31 $58.31 10,122,012
2025-06-06 $57.53 $58.06 $57.29 $58.02 $58.02 10,195,261
2025-06-05 $56.67 $56.96 $56.11 $56.60 $56.60 9,113,533
2025-06-04 $57.30 $57.59 $56.63 $56.64 $56.64 9,937,265
2025-06-03 $56.25 $57.52 $56.13 $57.35 $57.35 9,811,667
2025-06-02 $56.65 $56.75 $55.61 $56.46 $56.46 9,411,960
2025-05-30 $57.02 $57.18 $56.52 $56.88 $56.88 7,450,686
2025-05-29 $57.02 $57.29 $56.60 $57.29 $57.29 11,238,990
2025-05-28 $57.57 $57.90 $56.76 $56.80 $56.80 9,277,215
2025-05-27 $57.11 $57.78 $56.47 $57.74 $57.74 10,649,397
2025-05-23 $55.39 $56.68 $55.37 $56.40 $56.40 12,386,027
2025-05-22 $56.44 $57.17 $56.27 $56.65 $56.65 11,582,424
2025-05-21 $58.15 $58.30 $56.61 $56.65 $56.65 14,385,403
2025-05-20 $58.93 $58.97 $58.54 $58.73 $58.73 6,114,430
2025-05-19 $58.49 $59.06 $58.30 $59.00 $59.00 6,665,336
2025-05-16 $59.10 $59.41 $58.72 $59.24 $59.24 7,961,466
2025-05-15 $59.18 $59.47 $58.77 $59.25 $59.25 6,974,911
2025-05-14 $59.16 $59.57 $58.98 $59.19 $59.19 11,081,774
2025-05-13 $59.40 $59.74 $59.04 $59.46 $59.46 10,082,814
2025-05-12 $59.23 $59.95 $58.93 $59.18 $59.18 16,337,826
2025-05-09 $56.84 $57.10 $56.38 $56.58 $56.58 6,689,821
2025-05-08 $56.05 $57.25 $56.00 $56.85 $56.85 11,470,313
2025-05-07 $55.93 $56.23 $55.30 $55.51 $55.51 10,885,238
2025-05-06 $55.35 $56.03 $55.05 $55.46 $55.46 7,755,352
2025-05-05 $55.59 $56.82 $55.53 $56.04 $56.04 10,386,687
2025-05-02 $55.75 $56.40 $55.25 $56.24 $56.24 11,860,140
2025-05-01 $54.34 $55.24 $53.71 $54.73 $54.73 10,549,380
2025-04-30 $53.60 $54.38 $53.05 $54.13 $54.13 10,159,062
2025-04-29 $54.25 $54.94 $53.54 $54.76 $54.76 8,643,747
2025-04-28 $54.10 $54.50 $53.59 $54.27 $54.27 7,236,800
2025-04-25 $53.92 $54.32 $53.53 $53.95 $53.95 10,941,306
2025-04-24 $53.41 $54.49 $53.01 $54.45 $54.45 13,620,439
2025-04-23 $54.10 $55.44 $53.19 $53.55 $53.55 28,475,784
2025-04-22 $51.09 $52.57 $51.03 $52.37 $52.37 12,706,152
2025-04-21 $51.01 $51.16 $50.21 $50.74 $50.74 12,011,591
2025-04-17 $51.14 $51.79 $51.05 $51.42 $51.42 25,653,496
2025-04-16 $50.71 $51.44 $50.29 $50.96 $50.96 18,774,557
2025-04-15 $50.28 $51.65 $50.22 $50.97 $50.97 14,787,708
2025-04-14 $50.01 $50.33 $48.83 $50.12 $50.12 15,330,984
2025-04-11 $48.72 $49.76 $47.83 $49.26 $49.26 25,090,352
2025-04-10 $51.11 $51.34 $47.95 $49.40 $49.40 31,201,070
2025-04-09 $48.03 $53.37 $47.22 $52.63 $52.63 39,718,841
2025-04-08 $50.95 $51.73 $47.98 $48.81 $48.81 23,365,606
2025-04-07 $47.50 $51.89 $47.06 $49.27 $49.27 32,051,540
2025-04-04 $49.22 $49.66 $47.14 $49.26 $49.26 39,448,958
2025-04-03 $54.31 $54.60 $51.23 $51.31 $51.31 37,195,789
2025-04-02 $55.65 $57.29 $55.56 $57.22 $57.22 12,999,797
2025-04-01 $56.72 $56.76 $55.60 $56.42 $56.42 10,657,184
2025-03-31 $55.74 $57.09 $55.51 $56.85 $56.85 9,410,494
2025-03-28 $57.32 $57.86 $55.96 $56.41 $56.41 10,703,744
2025-03-27 $57.98 $58.25 $57.33 $57.55 $57.55 8,728,219
2025-03-26 $58.55 $59.16 $57.78 $58.01 $58.01 10,036,207
2025-03-25 $58.51 $58.83 $58.21 $58.25 $58.25 8,875,066
2025-03-24 $57.95 $58.67 $57.71 $58.43 $58.43 10,312,256
2025-03-21 $56.83 $57.58 $56.38 $57.26 $57.26 16,073,351
2025-03-20 $57.10 $58.26 $57.03 $57.29 $57.29 10,828,542
2025-03-19 $57.11 $58.24 $56.92 $57.68 $57.68 10,580,194
2025-03-18 $57.06 $57.30 $56.45 $56.97 $56.97 9,441,090
2025-03-17 $56.77 $57.39 $56.50 $57.13 $57.13 12,034,469
2025-03-14 $55.86 $56.80 $55.56 $56.76 $56.76 13,613,378
2025-03-13 $55.94 $56.39 $55.08 $55.13 $55.13 15,280,702
2025-03-12 $55.92 $56.26 $55.02 $55.75 $55.75 16,149,571
2025-03-11 $55.55 $56.09 $54.56 $55.11 $55.11 18,462,785
2025-03-10 $56.76 $57.02 $54.98 $55.41 $55.41 22,727,041
2025-03-07 $57.60 $58.03 $56.38 $57.69 $57.69 18,411,905
2025-03-06 $58.10 $58.26 $57.24 $57.76 $57.76 17,350,612
2025-03-05 $59.00 $59.49 $57.79 $58.71 $58.71 20,097,592
2025-03-04 $60.50 $60.50 $58.06 $59.04 $59.04 27,735,803
2025-03-03 $62.26 $62.75 $60.64 $61.18 $61.18 13,098,756
2025-02-28 $61.55 $62.25 $61.15 $62.07 $62.07 10,113,796
2025-02-27 $61.36 $62.07 $60.98 $61.26 $61.26 10,620,066
2025-02-26 $61.27 $61.82 $60.67 $61.17 $61.17 9,548,131
2025-02-25 $61.38 $61.87 $60.61 $61.01 $61.01 13,702,573
2025-02-24 $61.95 $61.95 $60.74 $60.97 $60.97 12,768,068
2025-02-21 $63.51 $63.66 $61.30 $61.42 $61.42 20,368,421
2025-02-20 $63.97 $64.27 $62.43 $63.06 $63.06 12,905,204
2025-02-19 $63.85 $64.53 $63.68 $64.22 $64.22 6,812,041
2025-02-18 $63.87 $64.63 $63.65 $64.46 $64.46 9,812,404
2025-02-14 $63.77 $64.68 $63.68 $63.89 $63.89 7,019,542
2025-02-13 $63.54 $63.73 $63.02 $63.69 $63.69 8,818,752
2025-02-12 $63.80 $64.17 $63.38 $63.41 $63.41 12,050,619
2025-02-11 $63.50 $64.97 $63.32 $64.93 $64.93 9,398,347
2025-02-10 $64.67 $64.76 $63.82 $63.88 $63.88 9,476,911
2025-02-07 $65.45 $65.50 $63.97 $64.63 $64.63 11,858,730
2025-02-06 $65.01 $65.57 $64.57 $65.50 $65.50 7,723,781
2025-02-05 $64.45 $64.75 $63.70 $64.75 $64.75 6,928,690
2025-02-04 $62.76 $64.29 $62.70 $64.05 $64.05 10,220,843
2025-02-03 $62.30 $63.54 $61.80 $62.83 $62.83 13,678,454
2025-01-31 $64.44 $64.88 $63.78 $64.16 $64.16 13,443,410
2025-01-30 $64.22 $65.01 $63.67 $64.32 $64.32 10,865,899
2025-01-29 $63.50 $64.67 $63.10 $63.61 $63.61 8,161,821
2025-01-28 $63.75 $64.31 $63.06 $63.68 $63.68 7,274,537
2025-01-27 $63.53 $64.49 $63.27 $64.00 $64.00 11,852,438
2025-01-24 $62.71 $63.76 $62.37 $63.33 $63.33 10,066,789
2025-01-23 $63.16 $63.54 $62.59 $62.86 $62.86 8,214,299
2025-01-22 $63.42 $63.71 $62.73 $63.09 $63.09 12,433,283
2025-01-21 $63.56 $64.25 $63.32 $63.85 $63.85 11,819,091
2025-01-17 $62.56 $63.24 $62.31 $63.07 $63.07 12,008,025
2025-01-16 $62.16 $62.53 $61.60 $62.14 $62.14 16,387,654
2025-01-15 $63.47 $63.56 $62.03 $62.73 $62.73 19,826,861
2025-01-14 $59.96 $61.22 $59.67 $61.19 $61.19 15,167,689
2025-01-13 $58.08 $59.26 $57.73 $59.18 $59.18 12,518,340
2025-01-10 $59.09 $59.17 $57.67 $58.31 $58.31 18,474,921
2025-01-08 $60.02 $60.48 $59.31 $60.09 $60.09 10,845,236
2025-01-07 $61.02 $61.31 $59.58 $60.11 $60.11 9,219,648
2025-01-06 $60.87 $61.99 $60.48 $60.68 $60.68 13,557,295
2025-01-03 $59.88 $60.61 $58.80 $60.55 $60.55 11,737,236
2025-01-02 $60.72 $61.19 $59.49 $59.68 $59.68 8,482,565
2024-12-31 $60.62 $61.02 $60.14 $60.35 $60.35 6,166,157
2024-12-30 $60.17 $60.76 $59.60 $60.42 $60.42 6,190,404
2024-12-27 $60.96 $61.46 $60.02 $60.57 $60.57 8,144,140
2024-12-26 $60.58 $61.39 $60.28 $61.33 $61.33 7,394,706
2024-12-24 $60.60 $61.11 $60.31 $61.04 $61.04 5,302,789
2024-12-23 $60.03 $60.74 $59.86 $60.60 $60.60 10,452,938
2024-12-20 $59.40 $61.46 $59.28 $60.81 $60.40 20,130,486
2024-12-19 $61.48 $61.92 $59.62 $59.73 $59.33 27,602,721
2024-12-18 $64.08 $64.25 $59.97 $60.26 $59.85 25,891,291
2024-12-17 $64.60 $64.98 $63.29 $63.56 $63.13 16,791,233
2024-12-16 $64.88 $65.11 $64.25 $65.09 $64.65 10,993,452
2024-12-13 $65.26 $65.26 $64.23 $64.77 $64.33 10,990,926
2024-12-12 $65.66 $66.03 $64.95 $65.01 $64.57 10,548,765
2024-12-11 $66.10 $66.51 $65.73 $65.81 $65.37 12,435,779
2024-12-10 $65.79 $66.56 $64.97 $65.47 $65.03 10,739,840
2024-12-09 $66.61 $66.85 $65.43 $65.48 $65.04 9,580,174
2024-12-06 $66.80 $67.04 $65.80 $66.56 $66.11 7,413,951
2024-12-05 $67.09 $67.58 $66.29 $66.37 $65.92 8,069,493
2024-12-04 $66.46 $66.84 $65.88 $66.71 $66.26 11,747,008
2024-12-03 $66.94 $67.39 $66.21 $66.50 $66.05 12,429,247
2024-12-02 $67.83 $67.97 $66.64 $67.09 $66.64 12,988,828
2024-11-29 $68.20 $68.55 $67.24 $67.73 $67.73 5,006,790
2024-11-27 $68.69 $69.14 $67.91 $67.94 $67.94 8,516,714
2024-11-26 $68.48 $68.75 $68.03 $68.16 $68.16 10,961,230
2024-11-25 $68.56 $70.25 $68.56 $68.90 $68.90 22,010,627
2024-11-22 $66.34 $67.86 $66.20 $67.79 $67.79 16,224,891
2024-11-21 $65.45 $66.93 $65.39 $66.13 $66.13 15,814,021
2024-11-20 $65.34 $65.60 $64.43 $65.16 $65.16 9,427,741
2024-11-19 $64.64 $65.74 $64.58 $65.34 $65.34 8,318,943
2024-11-18 $65.86 $66.24 $65.63 $65.72 $65.72 7,437,921
2024-11-15 $65.80 $66.49 $65.03 $65.84 $65.84 13,443,744
2024-11-14 $66.36 $66.65 $65.47 $65.83 $65.83 9,979,938
2024-11-13 $66.93 $67.96 $66.12 $66.19 $66.19 14,123,687
2024-11-12 $66.64 $67.51 $66.30 $66.60 $66.60 16,415,226
2024-11-11 $66.19 $67.79 $65.82 $66.99 $66.99 20,318,629
2024-11-08 $64.90 $65.46 $64.27 $64.98 $64.98 18,268,752
2024-11-07 $66.28 $66.35 $64.31 $64.63 $64.63 25,755,087
2024-11-06 $63.60 $67.12 $63.49 $67.06 $67.06 64,388,251
2024-11-05 $58.32 $59.22 $58.06 $59.13 $59.13 16,097,503
2024-11-04 $58.38 $58.50 $57.39 $58.13 $58.13 19,173,979
2024-11-01 $59.30 $59.76 $58.50 $58.64 $58.64 11,511,997
2024-10-31 $59.80 $60.15 $58.92 $58.95 $58.95 14,257,043
2024-10-30 $59.16 $60.82 $58.99 $59.81 $59.81 17,946,278
2024-10-29 $59.38 $59.67 $58.98 $59.21 $59.21 8,539,518
2024-10-28 $58.52 $59.83 $58.27 $59.56 $59.56 15,722,267
2024-10-25 $59.29 $59.56 $57.69 $57.90 $57.90 14,982,852
2024-10-24 $58.81 $59.04 $57.99 $58.96 $58.96 11,207,435
2024-10-23 $58.42 $59.01 $57.96 $58.66 $58.66 10,278,729
2024-10-22 $57.94 $58.70 $57.76 $58.62 $58.62 11,097,242
2024-10-21 $59.65 $59.75 $57.77 $57.89 $57.89 19,228,215
2024-10-18 $60.45 $60.52 $59.53 $59.64 $59.64 12,041,217
2024-10-17 $60.12 $60.61 $59.65 $60.46 $60.46 14,806,155
2024-10-16 $59.66 $60.52 $59.32 $59.94 $59.94 17,910,985
2024-10-15 $58.85 $60.41 $58.41 $59.13 $59.13 21,830,305
2024-10-14 $58.07 $58.76 $57.52 $58.49 $58.49 11,166,848
2024-10-11 $56.46 $58.28 $56.46 $58.03 $58.03 22,096,442
2024-10-10 $55.85 $56.39 $55.47 $56.09 $56.09 8,150,636
2024-10-09 $55.36 $56.56 $55.16 $56.14 $56.14 10,638,860
2024-10-08 $55.70 $55.95 $55.27 $55.42 $55.42 7,009,691
2024-10-07 $55.64 $55.90 $55.14 $55.59 $55.59 7,269,260
2024-10-04 $55.80 $56.26 $55.36 $55.84 $55.84 11,242,427
2024-10-03 $54.23 $54.87 $53.89 $54.72 $54.72 8,078,960
2024-10-02 $54.69 $55.41 $54.42 $54.59 $54.59 7,537,006
2024-10-01 $56.25 $56.25 $54.39 $54.71 $54.71 17,453,663
2024-09-30 $55.89 $56.99 $55.68 $56.60 $56.60 9,278,962
2024-09-27 $56.41 $56.59 $55.69 $55.92 $55.92 7,614,189
2024-09-26 $55.99 $56.15 $55.46 $55.85 $55.85 13,126,941
2024-09-25 $56.09 $56.18 $55.13 $55.24 $55.24 13,763,049
2024-09-24 $56.81 $57.24 $55.93 $56.08 $56.08 9,417,362
2024-09-23 $57.52 $57.72 $56.57 $56.85 $56.85 10,010,582
2024-09-20 $58.63 $58.69 $57.63 $57.69 $57.69 11,416,769
2024-09-19 $58.65 $59.14 $57.71 $58.88 $58.88 16,946,413
2024-09-18 $57.14 $59.06 $56.36 $57.26 $57.26 20,427,370
2024-09-17 $57.07 $58.14 $56.63 $57.01 $57.01 11,248,988
2024-09-16 $55.93 $56.84 $55.49 $56.54 $56.54 9,224,825
2024-09-13 $54.97 $55.85 $54.81 $55.82 $55.82 12,869,141
2024-09-12 $54.44 $54.73 $53.72 $54.36 $54.36 8,765,574
2024-09-11 $54.25 $54.36 $52.76 $54.15 $54.15 20,554,602
2024-09-10 $55.55 $55.55 $53.66 $54.79 $54.79 18,340,758
2024-09-09 $55.12 $55.65 $54.75 $55.27 $55.27 10,064,939
2024-09-06 $56.11 $56.47 $54.57 $54.84 $54.84 16,087,146
2024-09-05 $56.86 $57.02 $55.58 $55.85 $55.85 10,451,341
2024-09-04 $56.81 $57.42 $56.12 $56.40 $56.40 10,427,659
2024-09-03 $57.27 $58.07 $56.83 $57.09 $57.09 12,199,786
2024-08-30 $57.59 $57.99 $57.03 $57.83 $57.83 8,584,403
2024-08-29 $57.71 $57.93 $56.72 $57.40 $57.40 8,913,067
2024-08-28 $56.60 $57.61 $56.44 $57.24 $57.24 10,331,514
2024-08-27 $56.84 $57.07 $56.29 $56.75 $56.75 8,991,725
2024-08-26 $58.22 $58.43 $57.19 $57.30 $57.30 11,232,066
2024-08-23 $55.35 $58.43 $55.25 $57.73 $57.73 26,080,658
2024-08-22 $54.89 $55.46 $54.70 $54.94 $54.94 9,230,424
2024-08-21 $54.84 $54.90 $54.14 $54.78 $54.78 6,208,598
2024-08-20 $55.26 $55.28 $54.37 $54.46 $54.46 9,445,996
2024-08-19 $54.92 $55.50 $54.78 $55.50 $55.50 8,111,444
2024-08-16 $53.87 $55.20 $53.76 $54.87 $54.87 10,392,164
2024-08-15 $53.89 $54.73 $53.69 $53.99 $53.99 16,551,216
2024-08-14 $53.23 $53.26 $52.26 $52.78 $52.78 9,143,674
2024-08-13 $52.82 $53.09 $51.98 $52.90 $52.90 11,409,208
2024-08-12 $53.33 $54.12 $52.08 $52.26 $52.26 14,432,687
2024-08-09 $53.02 $53.06 $52.37 $52.81 $52.81 9,467,939
2024-08-08 $53.00 $53.15 $52.33 $53.07 $53.07 9,650,182
2024-08-07 $53.35 $53.67 $52.07 $52.14 $52.14 12,105,027
2024-08-06 $52.31 $53.34 $51.73 $52.47 $52.47 16,249,756
2024-08-05 $51.60 $53.08 $50.53 $52.35 $52.35 27,172,088
2024-08-02 $53.85 $54.04 $52.66 $53.83 $53.83 34,176,191
2024-08-01 $58.15 $58.33 $55.29 $55.67 $55.67 33,929,153
2024-07-31 $58.35 $59.59 $57.86 $58.28 $58.28 18,118,192
2024-07-30 $58.28 $58.68 $57.97 $58.52 $58.52 12,956,247
2024-07-29 $59.34 $59.51 $57.94 $57.97 $57.97 17,794,118
2024-07-26 $58.60 $59.41 $58.50 $59.23 $59.23 19,226,955
2024-07-25 $56.73 $58.91 $56.53 $58.22 $58.22 21,972,984
2024-07-24 $57.53 $58.32 $56.76 $56.76 $56.76 19,829,198
2024-07-23 $56.43 $58.26 $56.33 $57.82 $57.82 20,458,835
2024-07-22 $55.79 $57.14 $55.10 $56.93 $56.93 21,052,225
2024-07-19 $55.70 $56.77 $55.38 $55.99 $55.99 16,186,170
2024-07-18 $56.24 $57.64 $55.38 $55.71 $55.71 30,856,979
2024-07-17 $55.14 $57.10 $55.12 $56.74 $56.74 24,801,116
2024-07-16 $54.04 $56.12 $53.84 $56.06 $56.06 27,215,871
2024-07-15 $52.89 $54.15 $52.84 $53.61 $53.61 25,849,380
2024-07-12 $52.31 $52.57 $51.79 $52.09 $52.09 18,596,022
2024-07-11 $50.73 $52.10 $50.56 $51.97 $51.97 23,565,808
2024-07-10 $48.93 $49.89 $48.75 $49.87 $49.87 13,424,102
2024-07-09 $47.75 $48.88 $47.67 $48.81 $48.81 12,435,548
2024-07-08 $48.29 $48.64 $47.86 $47.95 $47.95 13,680,692
2024-07-05 $48.56 $48.65 $47.77 $47.94 $47.94 14,015,831
2024-07-03 $49.53 $49.57 $48.63 $48.65 $48.65 9,623,366
2024-07-02 $48.87 $49.55 $48.67 $49.45 $49.45 8,987,828
2024-07-01 $49.00 $49.55 $48.68 $48.87 $48.87 14,172,357
2024-06-28 $48.02 $49.25 $47.90 $49.10 $49.10 28,137,337
2024-06-27 $47.12 $47.63 $46.80 $47.63 $47.63 8,201,359
2024-06-26 $46.78 $47.21 $46.47 $47.13 $47.13 7,670,481
2024-06-25 $47.26 $47.62 $46.90 $46.93 $46.93 9,192,933
2024-06-24 $46.93 $48.03 $46.69 $47.58 $47.58 14,405,571
2024-06-21 $47.01 $47.07 $46.64 $47.01 $46.63 8,704,571
2024-06-20 $46.83 $47.21 $46.74 $47.10 $46.72 7,874,700
2024-06-18 $46.81 $47.35 $46.65 $47.02 $46.64 8,885,953
2024-06-17 $46.16 $46.95 $45.79 $46.90 $46.52 12,468,723
2024-06-14 $46.23 $46.54 $45.83 $46.12 $45.74 12,336,578
2024-06-13 $47.18 $47.33 $46.45 $46.71 $46.33 13,248,791
2024-06-12 $47.57 $48.40 $47.03 $47.46 $47.07 25,433,209
2024-06-11 $46.29 $46.48 $45.76 $46.31 $45.93 17,058,457
2024-06-10 $46.71 $46.90 $46.14 $46.48 $46.10 10,795,810
2024-06-07 $46.93 $47.47 $46.89 $47.21 $47.21 11,918,547
2024-06-06 $47.26 $47.57 $46.99 $47.42 $47.42 10,946,840
2024-06-05 $47.58 $47.58 $46.99 $47.30 $47.30 8,739,200
2024-06-04 $47.38 $47.66 $47.03 $47.15 $47.15 19,446,375
2024-06-03 $49.33 $49.40 $47.76 $48.00 $48.00 11,314,726
2024-05-31 $48.45 $48.88 $48.29 $48.85 $48.85 13,437,174
2024-05-30 $48.02 $48.41 $47.64 $48.17 $48.17 12,199,497
2024-05-29 $47.52 $47.74 $47.00 $47.34 $47.34 19,541,102
2024-05-28 $49.20 $49.23 $48.29 $48.51 $48.51 10,690,662
2024-05-24 $48.96 $49.07 $48.59 $48.92 $48.92 6,530,471
2024-05-23 $50.19 $50.19 $48.44 $48.71 $48.71 15,161,909
2024-05-22 $50.38 $50.61 $49.68 $49.91 $49.91 8,873,294
2024-05-21 $50.33 $50.85 $50.30 $50.52 $50.52 8,162,698
2024-05-20 $51.36 $51.36 $50.42 $50.45 $50.45 8,328,225
2024-05-17 $51.02 $51.41 $50.83 $51.19 $51.19 8,772,694
2024-05-16 $50.98 $51.27 $50.81 $50.85 $50.85 8,112,772
2024-05-15 $51.45 $51.75 $50.69 $51.07 $51.07 15,942,569
2024-05-14 $50.78 $51.00 $50.49 $50.89 $50.89 10,244,754
2024-05-13 $50.59 $50.79 $50.29 $50.30 $50.30 9,515,737
2024-05-10 $50.49 $50.60 $49.95 $50.35 $50.35 8,636,498
2024-05-09 $50.14 $50.46 $49.92 $50.41 $50.41 7,973,921
2024-05-08 $49.49 $50.18 $49.30 $50.17 $50.17 6,644,109
2024-05-07 $50.30 $50.53 $49.85 $49.88 $49.88 9,148,079
2024-05-06 $50.00 $50.34 $49.69 $50.04 $50.04 10,151,251
2024-05-03 $49.80 $50.21 $49.48 $49.65 $49.65 14,924,949
2024-05-02 $48.82 $49.07 $48.36 $49.02 $49.02 12,595,927
2024-05-01 $47.46 $49.26 $47.46 $48.23 $48.23 26,305,360
2024-04-30 $47.47 $47.76 $46.98 $47.02 $47.02 12,559,778
2024-04-29 $48.21 $48.57 $47.70 $47.77 $47.77 15,276,185
2024-04-26 $48.36 $48.89 $48.16 $48.19 $48.19 9,127,770
2024-04-25 $48.68 $48.82 $47.81 $48.47 $48.47 11,645,954
2024-04-24 $48.35 $49.12 $48.11 $49.01 $49.01 9,540,598
2024-04-23 $48.14 $49.06 $47.87 $48.73 $48.73 12,965,522
2024-04-22 $47.30 $48.42 $47.22 $48.18 $48.18 13,819,565
2024-04-19 $45.83 $47.37 $45.74 $47.32 $47.32 15,332,441
2024-04-18 $45.76 $46.43 $45.63 $46.11 $46.11 9,415,865
2024-04-17 $46.32 $46.49 $45.74 $45.83 $45.83 10,585,758
2024-04-16 $46.04 $46.16 $45.46 $45.75 $45.75 15,760,378
2024-04-15 $46.85 $47.45 $45.98 $46.34 $46.34 19,878,382
2024-04-12 $46.27 $46.80 $46.14 $46.52 $46.52 12,978,116
2024-04-11 $47.11 $47.26 $46.23 $46.94 $46.94 13,807,207
2024-04-10 $48.15 $48.20 $46.55 $46.90 $46.90 28,179,100
2024-04-09 $49.28 $49.51 $48.90 $49.35 $49.35 8,437,476
2024-04-08 $48.34 $49.23 $48.20 $49.03 $49.03 7,387,142
2024-04-05 $47.90 $48.42 $47.82 $48.21 $48.21 7,784,908
2024-04-04 $48.87 $49.32 $48.04 $48.18 $48.18 11,653,384
2024-04-03 $48.22 $48.65 $48.05 $48.28 $48.28 8,772,606
2024-04-02 $48.75 $48.82 $48.19 $48.38 $48.38 10,995,593
2024-04-01 $50.35 $50.40 $49.21 $49.29 $49.29 10,691,328
2024-03-28 $49.96 $50.48 $49.80 $50.28 $50.28 10,248,920
2024-03-27 $48.36 $50.05 $48.36 $50.02 $50.02 12,925,816
2024-03-26 $48.81 $49.04 $48.20 $48.24 $48.24 5,388,936
2024-03-25 $48.57 $49.13 $48.44 $48.54 $48.54 7,018,541
2024-03-22 $49.62 $49.84 $48.38 $48.47 $48.47 10,917,128
2024-03-21 $49.10 $50.04 $49.10 $49.54 $49.54 13,328,125
2024-03-20 $47.14 $49.26 $46.98 $48.82 $48.82 18,005,236
2024-03-19 $47.03 $47.65 $47.00 $47.34 $47.34 7,537,543
2024-03-18 $47.50 $47.60 $47.03 $47.18 $47.18 7,751,878
2024-03-15 $47.26 $48.32 $47.26 $47.86 $47.48 13,877,302
2024-03-14 $48.61 $48.82 $47.27 $47.61 $47.23 19,057,007
2024-03-13 $48.79 $49.47 $48.60 $48.88 $48.49 7,582,491
2024-03-12 $49.22 $49.42 $48.55 $48.83 $48.44 12,916,379
2024-03-11 $49.39 $49.73 $49.08 $49.32 $48.93 11,130,217
2024-03-08 $50.11 $50.45 $49.50 $49.57 $49.18 12,077,275
2024-03-07 $50.07 $50.50 $49.38 $49.53 $49.14 14,643,336
2024-03-06 $49.19 $50.36 $47.97 $49.46 $49.07 52,019,108
2024-03-05 $47.34 $49.72 $47.34 $49.52 $49.13 22,949,246
2024-03-04 $47.70 $48.55 $47.52 $47.60 $47.22 17,467,248
2024-03-01 $47.44 $47.75 $46.59 $47.61 $47.23 15,632,106
2024-02-29 $48.23 $48.90 $47.79 $48.14 $47.76 11,926,313
2024-02-28 $47.68 $48.04 $47.43 $47.49 $47.11 7,778,637
2024-02-27 $47.65 $48.23 $47.62 $48.01 $47.63 10,063,977
2024-02-26 $47.77 $48.18 $47.09 $47.42 $47.04 9,552,275
2024-02-23 $47.98 $48.37 $47.49 $47.87 $47.87 12,470,188
2024-02-22 $48.18 $48.51 $47.69 $47.97 $47.97 9,548,270
2024-02-21 $48.03 $48.21 $47.62 $48.01 $48.01 10,395,325
2024-02-20 $48.10 $48.72 $47.99 $48.33 $48.33 9,229,853
2024-02-16 $48.73 $49.14 $48.16 $48.71 $48.71 11,129,630
2024-02-15 $48.01 $49.53 $48.01 $49.22 $49.22 17,792,780
2024-02-14 $47.45 $47.78 $46.84 $47.70 $47.70 12,475,427
2024-02-13 $47.31 $47.55 $46.07 $46.83 $46.83 28,242,554
2024-02-12 $47.90 $49.41 $47.80 $48.90 $48.90 17,284,200
2024-02-09 $47.08 $47.99 $46.51 $47.87 $47.87 15,012,107
2024-02-08 $46.45 $47.15 $46.39 $47.04 $47.04 12,579,810
2024-02-07 $47.18 $47.23 $45.67 $46.85 $46.85 31,815,015
2024-02-06 $47.53 $48.05 $46.61 $46.97 $46.97 21,279,882
2024-02-05 $47.93 $47.97 $47.18 $47.57 $47.57 19,075,156
2024-02-02 $47.11 $48.67 $46.81 $48.37 $48.37 32,986,698
2024-02-01 $49.87 $50.07 $46.56 $48.15 $48.15 56,445,859
2024-01-31 $50.26 $51.53 $49.60 $49.70 $49.70 41,412,665
2024-01-30 $52.90 $53.19 $52.67 $52.79 $52.79 7,191,326
2024-01-29 $52.24 $53.04 $52.05 $53.00 $53.00 7,353,221
2024-01-26 $52.02 $52.74 $51.82 $52.13 $52.13 10,042,098
2024-01-25 $52.51 $52.77 $51.28 $51.94 $51.94 12,409,823
2024-01-24 $51.91 $52.76 $51.75 $52.26 $52.26 11,699,748
2024-01-23 $52.33 $52.53 $51.40 $51.66 $51.66 10,633,350
2024-01-22 $51.36 $52.23 $51.20 $52.16 $52.16 15,259,073
2024-01-19 $49.96 $51.04 $49.48 $51.03 $51.03 21,027,520
2024-01-18 $49.64 $49.95 $49.12 $49.77 $49.77 13,341,222
2024-01-17 $48.81 $49.66 $48.43 $49.33 $49.33 14,409,917
2024-01-16 $49.55 $50.09 $49.24 $49.54 $49.54 14,606,535
2024-01-12 $51.38 $51.61 $49.93 $50.39 $50.39 17,936,458
2024-01-11 $51.29 $51.37 $50.26 $51.06 $51.06 16,711,009
2024-01-10 $51.47 $51.76 $51.03 $51.74 $51.74 11,949,813
2024-01-09 $51.50 $51.83 $51.27 $51.62 $51.62 8,413,712
2024-01-08 $51.59 $52.24 $51.27 $52.21 $52.21 11,227,767
2024-01-05 $50.86 $52.29 $50.69 $51.73 $51.73 15,462,606
2024-01-04 $50.72 $51.64 $50.67 $51.12 $51.12 9,241,577
2024-01-03 $51.91 $52.00 $50.77 $50.87 $50.87 14,163,690
2024-01-02 $51.93 $53.22 $51.79 $52.60 $52.60 14,000,863
2023-12-29 $53.10 $53.14 $52.39 $52.43 $52.43 9,415,995
2023-12-28 $52.93 $53.29 $52.83 $53.26 $53.26 7,641,940
2023-12-27 $53.28 $53.40 $52.83 $53.13 $53.13 6,558,151
2023-12-26 $52.51 $53.41 $52.31 $53.22 $53.22 10,711,318
2023-12-22 $52.50 $52.97 $52.11 $52.41 $52.41 10,723,004
2023-12-21 $52.01 $52.38 $51.49 $52.08 $52.08 11,761,158
2023-12-20 $52.50 $53.17 $51.49 $51.52 $51.52 15,717,130
2023-12-19 $52.10 $52.94 $51.78 $52.75 $52.75 13,873,048
2023-12-18 $52.70 $52.93 $51.93 $51.98 $51.98 15,667,471
2023-12-15 $53.92 $54.00 $52.62 $52.96 $52.52 23,805,654
2023-12-14 $53.11 $54.47 $52.84 $53.82 $53.38 39,750,895
2023-12-13 $48.50 $51.38 $48.29 $51.34 $50.92 28,069,319
2023-12-12 $48.73 $48.90 $48.40 $48.50 $48.10 9,820,608
2023-12-11 $48.91 $49.13 $48.59 $48.88 $48.48 8,725,959
2023-12-08 $48.58 $49.35 $48.10 $48.99 $48.99 13,578,268
2023-12-07 $47.74 $48.49 $47.58 $48.46 $48.46 11,112,050
2023-12-06 $47.94 $49.10 $47.46 $47.54 $47.54 17,162,542
2023-12-05 $47.83 $47.97 $47.37 $47.52 $47.52 13,634,205
2023-12-04 $46.87 $48.26 $46.83 $48.12 $48.12 20,528,121
2023-12-01 $44.87 $47.59 $44.65 $47.46 $47.46 29,981,573
2023-11-30 $45.24 $45.55 $44.79 $45.12 $45.12 13,376,428
2023-11-29 $44.50 $45.68 $44.46 $45.03 $45.03 18,611,261
2023-11-28 $44.06 $44.19 $43.51 $44.11 $44.11 9,490,429
2023-11-27 $44.08 $44.27 $43.74 $44.12 $44.12 8,788,697
2023-11-24 $44.35 $44.59 $44.10 $44.40 $44.40 4,400,761
2023-11-22 $44.65 $44.77 $44.06 $44.34 $44.34 11,443,085
2023-11-21 $44.91 $45.03 $44.09 $44.15 $44.15 11,879,596
2023-11-20 $45.24 $45.24 $44.68 $45.16 $45.16 11,460,678
2023-11-17 $45.03 $45.47 $44.73 $45.21 $45.21 13,919,983
2023-11-16 $44.87 $45.17 $44.15 $44.53 $44.53 14,549,851
2023-11-15 $44.56 $45.48 $44.42 $45.10 $45.10 20,716,528
2023-11-14 $43.07 $45.01 $43.01 $44.49 $44.49 35,037,133
2023-11-13 $41.15 $41.55 $40.76 $41.44 $41.44 10,756,828
2023-11-10 $41.47 $41.53 $40.79 $41.37 $41.37 10,245,087
2023-11-09 $42.06 $42.22 $40.96 $41.14 $41.14 17,166,888
2023-11-08 $42.55 $42.68 $41.83 $42.02 $42.02 10,562,741
2023-11-07 $42.93 $43.01 $42.34 $42.58 $42.58 13,380,098
2023-11-06 $43.65 $43.90 $42.75 $43.00 $43.00 14,351,873
2023-11-03 $43.35 $44.21 $43.30 $43.62 $43.62 23,969,996
2023-11-02 $40.40 $42.17 $40.35 $42.09 $42.09 22,506,886
2023-11-01 $39.62 $39.95 $39.21 $39.83 $39.83 16,694,711
2023-10-31 $39.57 $39.83 $39.16 $39.67 $39.67 9,806,876
2023-10-30 $39.32 $39.64 $38.83 $39.45 $39.45 12,866,796
2023-10-27 $39.68 $39.73 $38.48 $38.87 $38.87 18,151,522
2023-10-26 $38.61 $40.03 $38.61 $39.72 $39.72 28,245,239
2023-10-25 $38.36 $38.84 $37.66 $38.57 $38.57 31,325,197
2023-10-24 $39.20 $39.43 $38.20 $38.71 $38.71 21,003,335
2023-10-23 $38.96 $39.81 $38.89 $38.95 $38.95 24,472,242
2023-10-20 $40.54 $40.62 $39.06 $39.10 $39.10 44,366,225
2023-10-19 $41.25 $42.02 $40.62 $40.73 $40.73 20,050,219
2023-10-18 $41.88 $42.03 $41.06 $41.18 $41.18 20,730,599
2023-10-17 $41.19 $42.92 $41.11 $42.33 $42.33 21,578,964
2023-10-16 $40.94 $41.55 $40.83 $41.45 $41.45 12,985,743
2023-10-13 $41.66 $41.79 $40.31 $40.42 $40.42 17,213,441
2023-10-12 $41.75 $41.93 $40.86 $41.23 $41.23 14,614,416
2023-10-11 $41.87 $42.45 $41.33 $41.74 $41.74 12,105,460
2023-10-10 $41.42 $42.06 $41.36 $41.71 $41.71 14,439,745
2023-10-09 $40.66 $41.30 $40.58 $41.07 $41.07 8,245,482
2023-10-06 $40.45 $41.61 $40.10 $41.09 $41.09 17,531,479
2023-10-05 $40.28 $41.09 $40.08 $40.98 $40.98 12,282,874
2023-10-04 $39.97 $40.40 $39.47 $40.31 $40.31 13,696,958
2023-10-03 $40.46 $40.53 $39.69 $39.93 $39.93 16,943,446
2023-10-02 $41.74 $41.88 $40.55 $40.73 $40.73 19,091,107
2023-09-29 $41.65 $42.36 $41.52 $41.77 $41.77 16,799,898
2023-09-28 $40.86 $41.68 $40.81 $41.29 $41.29 11,384,440
2023-09-27 $41.22 $41.31 $40.54 $40.88 $40.88 11,182,991
2023-09-26 $41.18 $41.99 $41.04 $41.10 $41.10 14,438,347
2023-09-25 $40.95 $41.76 $40.80 $41.75 $41.75 10,880,844
2023-09-22 $41.46 $41.69 $40.97 $41.16 $41.16 10,797,896
2023-09-21 $41.83 $42.13 $41.26 $41.43 $41.43 14,881,523
2023-09-20 $42.70 $43.08 $42.00 $42.04 $42.04 12,587,917
2023-09-19 $42.46 $42.95 $42.05 $42.41 $42.41 11,121,073
2023-09-18 $43.18 $43.27 $42.47 $42.51 $42.51 13,111,366
2023-09-15 $43.60 $43.98 $43.29 $43.71 $43.33 12,297,765
2023-09-14 $43.66 $44.10 $43.43 $43.96 $43.58 10,701,203
2023-09-13 $43.85 $44.00 $42.74 $43.11 $42.73 15,312,252
2023-09-12 $43.31 $44.08 $43.16 $43.64 $43.26 16,503,460
2023-09-11 $43.62 $44.09 $43.21 $43.28 $42.90 11,530,345
2023-09-08 $43.07 $43.53 $42.47 $43.36 $42.98 12,883,673
2023-09-07 $43.36 $43.70 $42.82 $42.97 $42.59 13,704,014
2023-09-06 $44.49 $44.85 $43.33 $43.56 $43.18 15,041,392
2023-09-05 $45.52 $45.53 $44.59 $44.59 $44.20 11,728,372
2023-09-01 $45.02 $45.82 $44.94 $45.62 $45.22 12,328,446
2023-08-31 $44.39 $44.84 $44.21 $44.56 $44.17 8,941,205
2023-08-30 $44.65 $44.80 $44.19 $44.35 $43.96 11,744,031
2023-08-29 $44.30 $44.96 $43.86 $44.68 $44.29 9,590,509
2023-08-28 $43.81 $44.62 $43.81 $44.26 $43.87 9,359,546
2023-08-25 $44.17 $44.51 $43.05 $43.63 $43.25 15,886,695
2023-08-24 $43.62 $44.57 $43.54 $43.94 $43.56 10,659,320
2023-08-23 $43.10 $43.87 $42.81 $43.74 $43.36 12,265,201
2023-08-22 $44.28 $44.66 $43.12 $43.18 $42.80 15,120,579
2023-08-21 $44.88 $45.05 $43.96 $44.45 $44.06 10,282,647
2023-08-18 $44.33 $45.10 $44.17 $44.75 $44.36 11,139,200
2023-08-17 $44.95 $45.27 $44.58 $44.79 $44.40 11,268,532
2023-08-16 $45.11 $45.52 $44.70 $44.79 $44.40 11,076,195
2023-08-15 $46.05 $46.35 $45.14 $45.30 $44.90 18,390,285
2023-08-14 $47.38 $47.38 $46.66 $46.86 $46.45 10,711,307
2023-08-11 $47.30 $47.92 $47.25 $47.79 $47.79 7,755,909
2023-08-10 $48.00 $48.48 $47.38 $47.67 $47.67 10,735,669
2023-08-09 $48.13 $48.21 $47.46 $47.71 $47.71 10,292,940
2023-08-08 $47.71 $48.50 $46.85 $48.41 $48.41 20,368,580
2023-08-07 $48.76 $49.09 $48.43 $49.04 $49.04 7,428,071
2023-08-04 $48.15 $49.00 $48.07 $48.56 $48.56 10,466,488
2023-08-03 $47.61 $48.55 $47.33 $48.37 $48.37 12,748,197
2023-08-02 $47.42 $47.99 $47.09 $47.95 $47.95 18,174,573
2023-08-01 $48.42 $48.42 $47.44 $48.17 $48.17 12,650,722
2023-07-31 $48.80 $49.13 $48.33 $48.69 $48.69 14,187,468
2023-07-28 $48.71 $48.97 $48.12 $48.72 $48.72 11,392,447
2023-07-27 $49.33 $49.57 $47.80 $48.03 $48.03 21,500,898
2023-07-26 $47.85 $49.22 $47.61 $48.86 $48.86 30,039,806
2023-07-25 $47.59 $47.99 $46.38 $46.65 $46.65 34,931,536
2023-07-24 $46.29 $47.70 $46.29 $47.55 $47.55 18,132,585
2023-07-21 $47.45 $47.45 $46.21 $46.38 $46.38 19,920,726
2023-07-20 $47.00 $47.17 $46.10 $46.97 $46.97 26,266,486
2023-07-19 $46.00 $47.27 $45.51 $47.15 $47.15 30,812,184
2023-07-18 $43.92 $45.82 $43.88 $45.73 $45.73 29,937,374
2023-07-17 $43.00 $44.17 $42.83 $43.88 $43.88 14,520,677
2023-07-14 $44.37 $44.39 $42.76 $43.13 $43.13 22,445,855
2023-07-13 $43.49 $44.23 $43.14 $43.95 $43.95 16,086,907
2023-07-12 $43.25 $43.82 $42.91 $43.21 $43.21 19,565,236
2023-07-11 $41.95 $42.50 $41.56 $42.36 $42.36 13,155,976
2023-07-10 $41.32 $42.34 $41.14 $41.80 $41.80 13,961,145
2023-07-07 $40.52 $41.86 $40.52 $41.47 $41.47 15,824,854
2023-07-06 $40.55 $40.80 $39.81 $40.59 $40.59 21,157,324
2023-07-05 $41.31 $41.82 $40.82 $41.22 $41.22 12,937,501
2023-07-03 $41.00 $41.97 $40.90 $41.77 $41.77 10,399,674
2023-06-30 $41.78 $41.78 $40.81 $40.83 $40.83 17,853,596
2023-06-29 $41.03 $41.73 $41.01 $41.30 $41.30 18,580,576
2023-06-28 $40.55 $40.69 $40.06 $40.54 $40.54 15,173,193
2023-06-27 $40.19 $41.12 $39.71 $40.76 $40.76 15,751,924
2023-06-26 $39.92 $40.77 $39.85 $40.08 $40.08 16,537,431
2023-06-23 $39.64 $40.28 $39.39 $39.58 $39.58 22,844,085
2023-06-22 $41.35 $41.37 $39.92 $40.16 $40.16 25,455,264
2023-06-21 $41.95 $42.04 $41.39 $41.47 $41.47 15,335,916
2023-06-20 $42.53 $42.60 $41.86 $42.12 $42.12 13,769,475
2023-06-16 $43.83 $44.00 $42.71 $43.07 $43.07 19,281,459
2023-06-15 $42.50 $43.81 $42.47 $43.67 $43.67 18,410,531
2023-06-14 $44.23 $44.55 $42.53 $42.85 $42.85 27,274,960
2023-06-13 $43.28 $44.35 $42.78 $44.14 $44.14 21,116,251
2023-06-12 $43.62 $44.46 $42.69 $43.14 $43.14 32,467,061
2023-06-09 $44.10 $44.10 $43.21 $43.46 $43.46 14,462,882
2023-06-08 $44.30 $44.43 $43.35 $44.06 $44.06 20,844,545
2023-06-07 $43.74 $44.98 $43.32 $44.59 $44.59 33,470,853
2023-06-06 $41.03 $43.80 $40.89 $43.16 $43.16 32,603,495
2023-06-05 $42.25 $42.29 $40.67 $41.12 $41.12 18,426,300
2023-06-02 $40.52 $42.34 $40.29 $42.21 $42.21 33,455,809
2023-06-01 $39.21 $40.27 $38.71 $39.76 $39.76 18,963,786
2023-05-31 $39.84 $40.09 $38.45 $38.97 $38.97 31,753,326
2023-05-30 $40.52 $40.56 $39.54 $40.21 $40.21 18,078,497
2023-05-26 $39.81 $40.29 $39.19 $40.29 $40.29 14,825,389
2023-05-25 $39.93 $40.23 $39.13 $39.80 $39.80 17,439,258
2023-05-24 $40.47 $40.70 $39.81 $40.13 $40.13 19,125,782
2023-05-23 $40.60 $42.09 $40.46 $40.86 $40.86 30,692,937
2023-05-22 $39.66 $40.55 $39.11 $40.46 $40.46 28,557,453
2023-05-19 $40.35 $40.36 $38.51 $39.21 $39.21 33,875,860
2023-05-18 $39.72 $40.07 $39.19 $39.92 $39.92 26,323,998
2023-05-17 $37.85 $39.83 $37.85 $39.68 $39.68 49,594,541
2023-05-16 $37.79 $37.99 $36.95 $36.96 $36.96 24,550,142
2023-05-15 $36.42 $37.75 $36.38 $37.52 $37.52 22,312,810
2023-05-12 $36.44 $36.58 $35.76 $36.37 $36.37 22,067,413
2023-05-11 $36.37 $36.86 $35.98 $36.14 $36.14 28,874,226
2023-05-10 $38.17 $38.20 $36.59 $37.06 $37.06 21,147,904
2023-05-09 $37.23 $37.73 $36.64 $37.42 $37.42 29,690,872
2023-05-08 $39.26 $39.39 $37.49 $37.58 $37.58 36,322,192
2023-05-05 $38.05 $38.49 $37.21 $38.35 $38.35 61,946,535
2023-05-04 $36.60 $37.05 $34.52 $36.08 $36.08 117,644,215
2023-05-03 $39.08 $40.08 $37.99 $38.16 $38.16 57,727,198
2023-05-02 $41.26 $41.29 $38.11 $38.86 $38.86 61,380,849
2023-05-01 $42.70 $42.83 $41.31 $41.46 $41.46 28,443,831
2023-04-28 $41.89 $43.02 $41.80 $42.66 $42.66 30,201,554
2023-04-27 $41.24 $42.14 $41.24 $41.93 $41.93 16,754,506
2023-04-26 $41.04 $41.95 $40.67 $41.16 $41.16 31,600,842
2023-04-25 $42.05 $42.14 $40.77 $40.91 $40.91 35,660,181
2023-04-24 $42.83 $43.43 $42.62 $42.71 $42.71 15,506,915
2023-04-21 $43.32 $43.36 $42.58 $42.93 $42.93 20,327,407
2023-04-20 $43.55 $44.26 $43.15 $43.48 $43.48 27,506,685
2023-04-19 $43.10 $44.59 $42.76 $44.31 $44.31 29,040,522
2023-04-18 $43.60 $43.63 $42.35 $42.63 $42.63 19,023,736
2023-04-17 $42.15 $43.58 $41.67 $43.57 $43.57 24,488,075
2023-04-14 $43.80 $43.98 $42.02 $42.31 $42.31 32,212,041
2023-04-13 $42.71 $43.36 $42.16 $43.15 $43.15 20,384,156
2023-04-12 $43.29 $43.46 $42.29 $42.50 $42.50 16,743,780
2023-04-11 $43.13 $43.28 $42.66 $42.97 $42.97 13,464,435
2023-04-10 $42.25 $43.28 $42.03 $42.85 $42.85 15,455,775
2023-04-06 $41.98 $42.87 $41.96 $42.63 $42.63 19,811,059
2023-04-05 $41.60 $42.24 $41.45 $42.01 $42.01 28,759,387
2023-04-04 $43.62 $43.72 $41.76 $42.44 $42.44 24,980,939
2023-04-03 $44.00 $44.23 $43.12 $43.40 $43.40 17,048,899
2023-03-31 $43.97 $44.09 $43.37 $43.86 $43.86 19,391,091
2023-03-30 $44.97 $45.00 $43.30 $43.43 $43.43 20,659,867
2023-03-29 $44.47 $44.54 $43.72 $44.33 $44.33 20,594,409
2023-03-28 $43.83 $44.31 $43.35 $43.86 $43.86 20,681,715
2023-03-27 $45.13 $45.35 $43.86 $43.90 $43.90 26,667,697
2023-03-24 $41.55 $43.67 $41.28 $43.52 $43.52 47,623,243
2023-03-23 $43.95 $44.25 $41.90 $42.24 $42.24 47,492,720
2023-03-22 $45.96 $46.15 $43.38 $43.45 $43.45 49,933,747
2023-03-21 $45.78 $46.47 $45.16 $46.07 $46.07 37,003,184
2023-03-20 $44.72 $45.58 $43.47 $43.56 $43.56 58,532,890
2023-03-17 $45.10 $45.46 $43.13 $43.44 $43.08 52,099,234
2023-03-16 $43.86 $47.51 $42.95 $46.21 $45.83 75,759,276
2023-03-15 $43.19 $45.14 $42.77 $44.64 $44.27 60,478,102
2023-03-14 $49.16 $49.42 $44.61 $45.38 $45.00 64,759,293
2023-03-13 $44.32 $47.58 $41.92 $44.45 $44.08 94,522,701
2023-03-10 $50.82 $52.89 $48.44 $50.69 $50.69 97,268,018
2023-03-09 $56.55 $56.86 $52.91 $53.02 $53.02 57,213,166
2023-03-08 $58.17 $58.29 $57.35 $57.70 $57.70 14,804,025
2023-03-07 $59.62 $59.62 $57.90 $58.00 $58.00 13,049,581
2023-03-06 $60.54 $60.87 $59.80 $59.93 $59.93 7,301,636
2023-03-03 $60.02 $60.50 $59.41 $60.38 $60.38 10,548,354
2023-03-02 $60.30 $60.49 $59.05 $59.64 $59.64 10,805,493
2023-03-01 $61.01 $61.37 $60.71 $61.19 $61.19 6,771,859
2023-02-28 $61.89 $62.15 $61.51 $61.56 $61.56 6,281,497
2023-02-27 $62.12 $62.55 $61.45 $61.66 $61.66 4,636,895
2023-02-24 $61.04 $61.71 $60.76 $61.68 $61.68 6,919,503
2023-02-23 $61.83 $62.04 $60.95 $61.67 $61.67 5,356,972
2023-02-22 $61.73 $61.93 $61.05 $61.43 $61.43 4,570,569
2023-02-21 $62.60 $62.72 $61.44 $61.73 $61.73 5,454,951
2023-02-17 $62.88 $63.29 $62.48 $63.20 $63.20 5,331,662
2023-02-16 $63.57 $63.63 $62.83 $62.88 $62.88 6,794,648
2023-02-15 $62.84 $64.12 $62.76 $64.01 $64.01 5,852,371
2023-02-14 $63.48 $63.80 $62.49 $63.26 $63.26 5,361,591
2023-02-13 $62.94 $63.52 $62.65 $63.50 $63.50 3,872,718
2023-02-10 $62.82 $63.12 $62.63 $62.99 $62.99 4,479,045
2023-02-09 $64.54 $64.55 $62.97 $63.12 $63.12 4,907,544
2023-02-08 $64.25 $64.69 $63.91 $64.06 $64.06 6,236,831
2023-02-07 $63.82 $64.96 $63.49 $64.79 $64.79 4,851,885
2023-02-06 $64.33 $64.60 $63.61 $64.10 $64.10 6,692,760
2023-02-03 $63.94 $65.32 $63.85 $64.72 $64.72 7,829,910
2023-02-02 $63.61 $64.85 $63.37 $64.68 $64.68 8,344,951
2023-02-01 $61.75 $63.71 $61.56 $63.00 $63.00 9,462,191
2023-01-31 $60.41 $62.13 $60.28 $62.12 $62.12 6,859,866
2023-01-30 $60.46 $61.06 $60.31 $60.32 $60.32 5,054,951
2023-01-27 $60.49 $61.11 $60.29 $60.94 $60.94 6,292,330
2023-01-26 $60.59 $60.91 $59.87 $60.56 $60.56 5,277,124
2023-01-25 $59.50 $60.17 $59.03 $60.14 $60.14 6,750,170
2023-01-24 $60.62 $60.68 $59.73 $60.00 $60.00 7,937,062
2023-01-23 $59.91 $61.09 $59.90 $60.72 $60.72 8,208,389
2023-01-20 $58.53 $59.80 $58.45 $59.77 $59.77 8,613,280
2023-01-19 $57.78 $58.33 $57.28 $58.16 $58.16 11,014,737
2023-01-18 $59.87 $59.88 $58.07 $58.09 $58.09 14,248,728
2023-01-17 $60.61 $60.86 $59.92 $60.24 $60.24 7,947,654
2023-01-13 $59.90 $60.76 $59.18 $60.61 $60.61 7,832,448
2023-01-12 $60.26 $61.08 $59.97 $60.68 $60.68 5,966,759
2023-01-11 $59.77 $60.05 $59.43 $59.94 $59.94 4,111,866
2023-01-10 $59.09 $59.79 $58.73 $59.61 $59.61 4,755,798
2023-01-09 $59.85 $59.95 $59.03 $59.16 $59.16 8,020,349
2023-01-06 $58.34 $59.82 $58.18 $59.70 $59.70 7,204,404
2023-01-05 $58.31 $58.45 $57.50 $58.00 $58.00 7,388,254
2023-01-04 $58.82 $59.85 $58.75 $59.12 $59.12 6,458,085
2023-01-03 $59.22 $59.47 $57.92 $58.33 $58.33 7,286,941
2022-12-30 $58.59 $59.00 $58.35 $58.74 $58.74 3,786,870
2022-12-29 $57.99 $59.05 $57.97 $58.96 $58.96 5,568,697
2022-12-28 $58.39 $58.46 $57.80 $57.87 $57.87 4,229,643
2022-12-27 $58.31 $58.56 $57.83 $58.28 $58.28 4,156,321
2022-12-23 $57.87 $58.38 $57.63 $58.22 $58.22 5,088,529
2022-12-22 $57.75 $57.90 $56.76 $57.84 $57.84 5,777,220
2022-12-21 $57.61 $58.45 $57.61 $58.06 $58.06 4,848,864
2022-12-20 $56.88 $57.57 $56.86 $57.11 $57.11 6,729,520
2022-12-19 $56.74 $57.17 $56.37 $56.83 $56.83 5,494,498
2022-12-16 $56.95 $57.58 $56.73 $56.94 $56.54 11,245,263
2022-12-15 $57.78 $58.07 $57.10 $57.43 $57.43 13,332,952
2022-12-14 $59.53 $59.85 $58.30 $58.50 $58.50 12,478,835
2022-12-13 $61.52 $61.86 $59.25 $59.60 $59.60 10,548,957
2022-12-12 $60.09 $60.88 $59.55 $60.59 $60.59 5,423,467
2022-12-09 $60.05 $60.47 $59.89 $60.04 $60.04 7,342,480
2022-12-08 $60.28 $60.72 $59.93 $60.28 $60.28 5,490,162
2022-12-07 $59.89 $60.71 $59.37 $60.12 $60.12 7,982,528
2022-12-06 $60.73 $61.07 $59.73 $60.16 $60.16 8,853,605
2022-12-05 $63.51 $63.52 $60.35 $60.75 $60.75 10,916,809
2022-12-02 $63.60 $64.05 $63.36 $63.95 $63.95 6,221,789
2022-12-01 $64.85 $64.94 $63.67 $64.07 $64.07 7,521,434
2022-11-30 $63.34 $64.54 $62.03 $64.52 $64.52 9,869,055
2022-11-29 $62.98 $63.62 $62.87 $63.39 $63.39 4,199,885
2022-11-28 $63.92 $64.17 $62.74 $63.01 $63.01 5,471,875
2022-11-25 $64.16 $64.58 $64.06 $64.45 $64.45 1,443,249
2022-11-23 $63.94 $64.28 $63.69 $63.97 $63.97 3,889,339
2022-11-22 $63.68 $64.11 $63.52 $63.98 $63.98 4,913,713
2022-11-21 $62.88 $63.38 $62.74 $63.29 $63.29 4,181,133
2022-11-18 $63.24 $63.66 $62.40 $62.95 $62.95 6,962,549
2022-11-17 $62.74 $62.89 $62.11 $62.55 $62.55 9,879,112
2022-11-16 $64.39 $64.52 $63.31 $63.49 $63.49 5,798,860
2022-11-15 $64.94 $65.60 $63.99 $64.54 $64.54 6,506,922
2022-11-14 $64.82 $65.10 $64.09 $64.11 $64.11 5,388,661
2022-11-11 $65.49 $65.97 $64.80 $65.03 $65.03 6,676,462
2022-11-10 $64.37 $65.66 $64.24 $65.49 $65.49 9,628,273
2022-11-09 $63.03 $63.36 $62.45 $62.57 $62.57 5,426,780
2022-11-08 $63.78 $64.30 $62.97 $63.55 $63.55 7,449,259
2022-11-07 $63.71 $64.13 $63.09 $63.74 $63.74 4,678,532
2022-11-04 $62.70 $63.48 $62.33 $63.37 $63.37 7,666,476
2022-11-03 $61.82 $62.22 $60.96 $61.91 $61.91 7,022,628
2022-11-02 $63.72 $64.27 $62.29 $62.37 $62.37 11,226,135
2022-11-01 $64.40 $64.50 $63.77 $63.99 $63.99 6,096,586
2022-10-31 $63.52 $64.32 $63.47 $63.95 $63.95 5,198,141
2022-10-28 $62.64 $63.91 $62.40 $63.85 $63.85 7,107,111
2022-10-27 $62.98 $63.34 $62.22 $62.31 $62.31 6,242,288
2022-10-26 $62.56 $63.07 $62.21 $62.29 $62.29 7,661,135
2022-10-25 $61.19 $62.56 $61.05 $62.36 $62.36 6,392,344
2022-10-24 $60.98 $61.66 $60.69 $61.47 $61.47 11,255,020
2022-10-21 $59.82 $60.69 $59.31 $60.44 $60.44 10,769,526
2022-10-20 $61.62 $62.00 $59.26 $59.66 $59.66 13,311,127
2022-10-19 $62.53 $63.06 $61.23 $61.77 $61.77 9,461,317
2022-10-18 $63.92 $64.20 $62.58 $63.08 $63.08 8,744,543
2022-10-17 $62.63 $63.36 $62.31 $63.12 $63.12 8,768,100
2022-10-14 $62.80 $63.77 $61.40 $61.51 $61.51 11,545,595
2022-10-13 $58.93 $62.72 $58.51 $62.47 $62.47 12,046,677
2022-10-12 $60.05 $60.55 $59.27 $59.82 $59.82 6,334,610
2022-10-11 $59.85 $60.72 $59.46 $59.95 $59.95 8,090,811
2022-10-10 $60.75 $61.01 $59.81 $60.21 $60.21 5,073,118
2022-10-07 $61.24 $61.42 $60.04 $60.34 $60.34 6,649,836
2022-10-06 $61.85 $62.40 $61.42 $61.75 $61.75 6,173,412
2022-10-05 $61.95 $62.51 $61.64 $62.35 $62.35 6,652,376
2022-10-04 $61.01 $62.87 $60.87 $62.87 $62.87 8,814,581
2022-10-03 $59.54 $60.53 $58.66 $60.23 $60.23 6,854,987
2022-09-30 $59.09 $60.18 $58.77 $58.88 $58.88 7,510,724
2022-09-29 $59.30 $59.51 $58.39 $59.11 $59.11 7,775,073
2022-09-28 $59.23 $60.55 $59.07 $60.09 $60.09 8,098,157
2022-09-27 $60.21 $60.61 $58.47 $59.07 $59.07 10,206,503
2022-09-26 $59.80 $60.73 $59.49 $59.78 $59.78 6,599,396
2022-09-23 $60.55 $60.72 $59.37 $60.30 $60.30 9,777,320
2022-09-22 $62.91 $62.96 $61.05 $61.26 $61.26 9,247,210
2022-09-21 $63.72 $64.40 $62.67 $62.69 $62.69 9,269,321
2022-09-20 $63.27 $63.75 $62.86 $63.44 $63.44 6,936,969
2022-09-19 $61.84 $63.83 $61.84 $63.65 $63.65 6,632,519
2022-09-16 $62.79 $62.99 $62.06 $62.95 $62.95 7,834,459
2022-09-15 $62.63 $64.26 $62.63 $63.53 $63.53 7,369,531
2022-09-14 $62.72 $63.03 $61.91 $62.80 $62.80 5,136,825
2022-09-13 $63.54 $63.80 $62.34 $62.64 $62.64 7,647,445
2022-09-12 $64.18 $65.01 $64.11 $64.69 $64.69 4,787,796
2022-09-09 $63.85 $64.34 $63.51 $64.05 $64.05 5,973,539
2022-09-08 $61.42 $63.32 $61.19 $63.27 $63.27 7,464,775
2022-09-07 $60.48 $62.06 $60.43 $61.94 $61.94 7,369,080
2022-09-06 $61.99 $62.30 $60.35 $60.77 $60.77 7,216,344
2022-09-02 $62.78 $63.34 $61.39 $61.77 $61.77 6,776,794
2022-09-01 $62.31 $62.61 $61.60 $62.23 $62.23 7,922,886
2022-08-31 $63.26 $63.50 $62.48 $62.59 $62.59 4,068,369
2022-08-30 $63.32 $63.61 $62.44 $63.07 $63.07 6,055,760
2022-08-29 $63.71 $63.90 $63.01 $63.12 $63.12 5,583,976
2022-08-26 $66.04 $66.15 $64.06 $64.12 $64.12 5,631,383
2022-08-25 $64.70 $65.90 $64.70 $65.72 $65.72 4,607,635
2022-08-24 $64.89 $65.03 $64.40 $64.75 $64.75 3,497,820
2022-08-23 $65.29 $65.74 $64.85 $64.89 $64.89 3,777,691
2022-08-22 $65.90 $66.05 $65.08 $65.26 $65.26 5,168,208
2022-08-19 $67.55 $67.55 $66.48 $66.84 $66.84 5,337,785
2022-08-18 $67.80 $68.04 $67.44 $67.95 $67.95 3,545,133
2022-08-17 $67.72 $68.09 $67.23 $67.74 $67.74 4,934,684
2022-08-16 $67.56 $68.83 $67.54 $68.54 $68.54 6,411,784
2022-08-15 $66.93 $67.95 $66.84 $67.93 $67.93 4,188,172
2022-08-12 $67.04 $67.60 $66.58 $67.58 $67.58 4,439,980
2022-08-11 $66.14 $66.71 $66.13 $66.56 $66.56 5,648,146
2022-08-10 $64.99 $65.99 $64.83 $65.65 $65.65 7,903,241
2022-08-09 $64.03 $64.25 $63.69 $64.23 $64.23 3,024,003
2022-08-08 $64.20 $64.65 $63.79 $64.01 $64.01 3,310,681
2022-08-05 $63.25 $64.24 $62.96 $64.04 $64.04 7,290,915
2022-08-04 $63.76 $63.76 $63.13 $63.28 $63.28 5,151,819
2022-08-03 $63.54 $64.03 $63.00 $63.78 $63.78 5,702,782
2022-08-02 $63.62 $63.72 $62.93 $63.09 $63.09 4,885,944
2022-08-01 $63.39 $64.21 $62.91 $63.83 $63.83 5,434,969
2022-07-29 $62.92 $64.03 $62.78 $63.78 $63.78 4,027,958
2022-07-28 $62.81 $62.94 $61.96 $62.90 $62.90 4,803,277
2022-07-27 $61.90 $63.29 $61.84 $62.89 $62.89 5,988,874
2022-07-26 $61.85 $62.50 $61.57 $61.76 $61.76 5,273,647
2022-07-25 $61.56 $62.43 $61.40 $62.24 $62.24 5,101,288
2022-07-22 $61.95 $62.36 $60.78 $61.21 $61.21 6,099,635
2022-07-21 $61.48 $61.86 $60.86 $61.85 $61.85 7,793,756
2022-07-20 $60.62 $61.87 $60.48 $61.75 $61.75 5,276,277
2022-07-19 $59.75 $61.16 $59.63 $60.91 $60.91 7,294,506
2022-07-18 $59.41 $60.17 $58.85 $59.08 $59.08 7,469,414
2022-07-15 $57.81 $59.03 $57.34 $58.73 $58.73 8,376,132
2022-07-14 $56.72 $56.96 $56.09 $56.83 $56.83 7,721,616
2022-07-13 $58.16 $58.36 $57.22 $57.67 $57.67 8,881,188
2022-07-12 $58.19 $59.56 $58.13 $58.66 $58.66 6,132,643
2022-07-11 $58.73 $59.06 $58.39 $58.68 $58.68 4,411,327
2022-07-08 $59.58 $59.74 $58.80 $59.27 $59.27 4,534,215
2022-07-07 $59.27 $59.82 $59.18 $59.45 $59.45 5,293,964
2022-07-06 $59.03 $59.25 $58.19 $58.82 $58.82 5,727,969
2022-07-05 $58.00 $59.29 $57.17 $59.26 $59.26 6,545,932
2022-07-01 $57.86 $59.21 $57.45 $59.06 $59.06 5,636,205
2022-06-30 $57.60 $58.82 $56.87 $58.09 $58.09 7,836,167
2022-06-29 $59.18 $59.35 $58.32 $58.61 $58.61 4,596,474
2022-06-28 $59.92 $60.58 $59.05 $59.11 $59.11 4,484,691
2022-06-27 $59.94 $60.14 $59.09 $59.46 $59.46 6,861,853
2022-06-24 $57.86 $59.63 $57.86 $59.55 $59.55 7,839,405
2022-06-23 $58.26 $58.31 $56.70 $57.54 $57.54 9,190,977
2022-06-22 $57.58 $58.51 $57.46 $58.34 $58.34 6,878,872
2022-06-21 $58.41 $58.89 $57.88 $58.29 $58.29 7,298,021
2022-06-17 $57.31 $58.36 $57.18 $57.72 $57.37 9,899,390
2022-06-16 $57.74 $57.99 $56.58 $56.85 $56.51 9,855,785
2022-06-15 $59.06 $59.88 $58.21 $58.97 $58.61 9,433,681
2022-06-14 $58.29 $59.05 $57.90 $58.50 $58.15 9,055,067
2022-06-13 $58.16 $59.11 $57.70 $58.07 $57.72 11,978,125
2022-06-10 $60.41 $60.88 $59.38 $59.75 $59.39 11,718,274
2022-06-09 $63.43 $63.76 $61.62 $61.63 $61.26 11,321,388
2022-06-08 $64.17 $64.27 $63.27 $63.68 $63.29 4,978,306
2022-06-07 $63.65 $64.79 $63.41 $64.78 $64.39 5,050,125
2022-06-06 $64.44 $65.08 $64.10 $64.25 $63.86 5,620,781
2022-06-03 $64.27 $64.43 $63.70 $63.95 $63.56 5,938,326
2022-06-02 $63.43 $64.75 $63.02 $64.74 $64.35 5,559,768
2022-06-01 $64.42 $64.47 $62.50 $63.44 $63.06 6,920,886
2022-05-31 $63.75 $64.62 $63.18 $64.27 $63.88 8,293,993
2022-05-27 $63.43 $64.31 $63.32 $64.30 $63.91 5,766,836
2022-05-26 $62.25 $63.60 $62.12 $63.31 $62.93 7,833,208
2022-05-25 $60.82 $62.42 $60.78 $61.95 $61.57 8,676,628
2022-05-24 $61.19 $61.35 $59.68 $60.99 $60.62 8,462,578
2022-05-23 $61.08 $62.15 $60.57 $61.45 $61.08 10,855,291
2022-05-20 $60.32 $60.80 $58.71 $59.98 $59.62 10,640,470
2022-05-19 $59.82 $60.63 $59.60 $59.82 $59.46 14,848,164
2022-05-18 $61.35 $61.66 $60.19 $60.55 $60.18 11,007,738
2022-05-17 $61.06 $62.17 $60.86 $62.07 $61.69 9,856,396
2022-05-16 $60.30 $60.74 $59.33 $59.88 $59.52 7,830,634
2022-05-13 $60.64 $61.21 $60.06 $60.57 $60.20 10,561,443
2022-05-12 $59.70 $60.26 $58.75 $60.02 $59.66 12,990,112
2022-05-11 $61.13 $62.27 $59.92 $60.02 $59.66 15,920,337
2022-05-10 $62.13 $62.57 $59.84 $61.04 $60.67 15,095,792
2022-05-09 $61.84 $62.49 $61.34 $61.77 $61.40 13,551,799
2022-05-06 $63.20 $63.46 $61.87 $62.63 $62.25 14,848,240
2022-05-05 $64.66 $64.66 $62.47 $63.43 $63.05 15,602,685
2022-05-04 $63.55 $65.48 $63.10 $65.32 $64.92 17,255,365
2022-05-03 $62.87 $63.93 $62.41 $63.58 $63.19 10,903,230
2022-05-02 $62.28 $62.94 $61.23 $62.71 $62.33 17,515,671
2022-04-29 $63.56 $64.03 $61.66 $61.84 $61.47 13,417,110
2022-04-28 $63.63 $64.05 $62.61 $63.85 $63.46 9,886,183
2022-04-27 $62.98 $63.59 $62.55 $62.92 $62.54 12,308,817
2022-04-26 $63.98 $64.62 $62.89 $62.96 $62.58 11,405,186
2022-04-25 $64.27 $65.09 $63.10 $64.96 $64.57 12,319,919
2022-04-22 $66.20 $66.34 $64.85 $64.89 $64.50 12,438,789
2022-04-21 $68.18 $68.62 $65.94 $66.28 $65.88 13,396,628
2022-04-20 $67.64 $68.39 $67.51 $67.67 $67.26 10,618,811
2022-04-19 $65.43 $67.38 $65.40 $67.25 $66.84 16,597,667
2022-04-18 $64.42 $65.19 $64.37 $64.91 $64.52 9,366,203
2022-04-14 $65.59 $65.99 $64.47 $64.69 $64.30 11,689,073
2022-04-13 $64.23 $65.63 $63.80 $65.53 $65.13 10,037,027
2022-04-12 $65.22 $66.14 $64.26 $64.62 $64.23 12,526,219
2022-04-11 $64.87 $66.42 $64.86 $65.22 $64.82 9,386,509
2022-04-08 $65.45 $65.86 $64.68 $64.99 $64.60 9,261,237
2022-04-07 $66.02 $66.27 $64.49 $65.09 $64.70 12,412,375
2022-04-06 $66.71 $66.82 $65.84 $65.93 $65.53 13,820,853
2022-04-05 $67.84 $68.22 $66.80 $66.93 $66.52 11,595,936
2022-04-04 $68.10 $68.32 $66.87 $67.88 $67.47 14,988,632
2022-04-01 $69.79 $69.97 $67.92 $68.24 $67.83 15,667,295
2022-03-31 $70.12 $70.75 $68.86 $68.90 $68.48 10,592,416
2022-03-30 $72.38 $72.44 $69.55 $70.19 $69.76 15,156,969
2022-03-29 $72.11 $72.77 $71.46 $72.42 $71.98 13,454,688
2022-03-28 $71.47 $71.50 $70.10 $71.08 $70.65 9,834,834
2022-03-25 $70.59 $71.89 $70.43 $71.79 $71.36 8,663,549
2022-03-24 $70.45 $70.81 $69.54 $70.46 $70.03 6,546,619
2022-03-23 $71.69 $71.90 $69.71 $69.78 $69.36 13,095,651
2022-03-22 $72.04 $73.01 $71.90 $72.35 $71.91 11,206,001
2022-03-21 $71.98 $72.67 $70.46 $71.16 $70.73 11,342,011
2022-03-18 $71.84 $72.21 $70.21 $71.89 $71.11 12,851,547
2022-03-17 $71.85 $72.22 $70.88 $72.03 $71.25 10,816,538
2022-03-16 $71.31 $73.10 $71.25 $72.82 $72.03 16,154,271
2022-03-15 $70.92 $71.49 $69.55 $70.60 $69.84 16,684,207
2022-03-14 $71.11 $71.99 $70.02 $70.39 $69.63 14,355,972
2022-03-11 $70.67 $71.59 $69.92 $70.02 $69.26 19,716,399
2022-03-10 $69.01 $70.36 $68.68 $70.00 $69.24 11,085,110
2022-03-09 $69.65 $70.63 $69.49 $69.95 $69.19 17,100,948
2022-03-08 $67.72 $69.50 $66.85 $67.55 $66.82 20,736,120
2022-03-07 $69.58 $70.06 $66.98 $67.01 $66.28 17,471,476
2022-03-04 $71.27 $71.42 $69.11 $70.03 $69.27 13,872,775
2022-03-03 $73.56 $73.81 $72.19 $72.89 $72.10 12,758,940
2022-03-02 $70.97 $73.88 $70.94 $73.35 $72.56 11,785,481
2022-03-01 $73.52 $73.85 $69.50 $70.22 $69.46 17,297,854
2022-02-28 $72.54 $74.35 $72.45 $74.28 $73.48 12,507,921
2022-02-25 $71.31 $74.02 $71.08 $73.84 $73.04 10,585,721
2022-02-24 $69.22 $70.85 $68.11 $70.59 $69.83 18,484,883
2022-02-23 $73.56 $74.26 $71.60 $71.88 $71.10 10,192,636
2022-02-22 $73.27 $74.01 $72.62 $73.17 $72.38 9,707,082
2022-02-18 $73.13 $74.34 $73.13 $73.54 $72.74 9,580,684
2022-02-17 $74.94 $75.06 $73.27 $73.41 $72.61 8,293,030
2022-02-16 $75.06 $76.12 $74.85 $75.72 $74.90 6,592,466
2022-02-15 $74.52 $75.68 $74.33 $75.58 $74.76 8,694,797
2022-02-14 $74.47 $75.18 $72.97 $73.61 $72.81 8,977,203
2022-02-11 $74.34 $75.99 $73.72 $74.19 $73.39 14,612,522
2022-02-10 $74.86 $76.24 $74.38 $74.81 $74.00 12,356,162
2022-02-09 $76.03 $76.07 $74.74 $74.99 $74.18 8,561,555
2022-02-08 $74.49 $75.86 $74.42 $75.63 $74.81 11,549,866
2022-02-07 $73.58 $74.22 $73.08 $73.80 $73.00 7,488,342
2022-02-04 $72.52 $73.98 $72.17 $73.45 $72.65 12,373,259
2022-02-03 $72.56 $73.45 $71.90 $72.07 $71.29 12,916,887
2022-02-02 $72.73 $72.80 $71.65 $72.49 $71.70 8,846,375
2022-02-01 $71.71 $72.84 $70.83 $72.68 $71.89 10,643,635
2022-01-31 $70.48 $71.62 $69.53 $71.60 $70.82 12,488,104
2022-01-28 $70.63 $71.01 $69.16 $71.01 $70.24 16,218,031
2022-01-27 $72.67 $73.87 $70.01 $70.63 $69.86 17,193,521
2022-01-26 $73.28 $73.98 $70.96 $72.15 $71.37 16,066,793
2022-01-25 $71.92 $73.45 $70.46 $72.55 $71.76 17,121,742
2022-01-24 $70.41 $72.88 $69.63 $72.61 $71.82 18,000,201
2022-01-21 $72.80 $73.53 $71.44 $71.61 $70.83 19,431,028
2022-01-20 $75.02 $75.97 $72.82 $73.04 $72.25 16,739,835
2022-01-19 $77.48 $77.60 $74.96 $75.01 $74.20 14,701,137
2022-01-18 $78.54 $78.80 $76.91 $77.11 $76.27 13,342,679
2022-01-14 $77.21 $78.81 $76.62 $78.78 $77.93 14,618,525
2022-01-13 $77.88 $78.72 $77.76 $78.09 $77.24 10,050,555
2022-01-12 $77.63 $78.20 $76.97 $77.63 $76.79 12,222,791
2022-01-11 $77.43 $77.50 $76.08 $77.42 $76.58 9,556,848
2022-01-10 $77.66 $77.95 $76.13 $77.15 $76.31 13,939,887
2022-01-07 $76.65 $77.43 $76.11 $77.27 $76.43 13,338,853
2022-01-06 $74.75 $76.75 $74.45 $76.52 $75.69 15,322,847
2022-01-05 $74.43 $75.25 $73.67 $73.73 $72.93 11,361,922
2022-01-04 $73.03 $74.92 $72.96 $74.21 $73.41 14,100,254
2022-01-03 $71.59 $72.96 $71.53 $72.17 $71.39 10,317,298
2021-12-31 $70.66 $71.21 $70.49 $70.85 $70.08 4,972,417
2021-12-30 $71.28 $72.03 $70.81 $70.87 $70.10 5,354,288
2021-12-29 $71.11 $71.43 $70.73 $71.20 $70.43 4,811,306
2021-12-28 $70.75 $71.56 $70.62 $71.07 $70.30 4,994,161
2021-12-27 $70.22 $71.04 $69.59 $71.02 $70.25 4,703,326
2021-12-23 $69.89 $70.56 $69.72 $70.00 $69.24 5,719,397
2021-12-22 $68.71 $69.45 $68.33 $69.39 $68.64 6,390,535
2021-12-21 $67.68 $69.00 $67.51 $68.86 $68.11 9,048,927
2021-12-20 $67.23 $67.25 $65.46 $66.81 $66.09 15,699,830
2021-12-17 $69.59 $69.91 $67.67 $68.35 $67.21 11,934,145
2021-12-16 $70.87 $71.70 $69.83 $70.05 $68.88 11,374,592
2021-12-15 $69.88 $70.57 $68.87 $69.92 $68.76 11,287,669
2021-12-14 $68.81 $70.40 $68.80 $69.38 $68.23 8,418,284
2021-12-13 $70.31 $70.31 $68.63 $68.75 $67.61 7,270,651
2021-12-10 $70.78 $71.05 $69.48 $70.51 $69.34 7,177,838
2021-12-09 $70.66 $71.11 $70.31 $70.35 $69.18 5,737,387
2021-12-08 $71.57 $71.83 $70.83 $71.14 $69.96 6,949,284
2021-12-07 $71.62 $72.18 $70.83 $71.28 $70.09 10,186,521
2021-12-06 $70.38 $71.94 $70.02 $71.07 $69.89 12,866,851
2021-12-03 $71.47 $71.53 $68.70 $69.29 $68.14 14,051,872
2021-12-02 $69.60 $71.69 $69.11 $71.23 $70.04 11,864,139
2021-12-01 $71.27 $72.40 $68.87 $68.89 $67.74 12,938,668
2021-11-30 $70.53 $71.12 $69.42 $69.81 $68.65 17,512,061
2021-11-29 $72.61 $72.95 $71.09 $71.64 $70.45 11,369,908
2021-11-26 $72.76 $72.90 $70.30 $71.49 $70.30 17,183,232
2021-11-24 $75.12 $75.76 $74.86 $75.26 $74.01 7,313,209
2021-11-23 $74.84 $75.55 $74.48 $75.45 $74.19 7,570,626
2021-11-22 $74.26 $75.59 $74.23 $74.27 $73.03 9,481,300
2021-11-19 $73.00 $73.79 $72.27 $73.48 $72.26 10,561,988
2021-11-18 $74.30 $74.58 $73.46 $74.04 $72.81 6,885,023
2021-11-17 $74.56 $74.69 $73.51 $74.20 $72.96 8,143,106
2021-11-16 $74.73 $75.32 $74.25 $74.84 $73.59 4,306,759
2021-11-15 $74.88 $75.20 $74.60 $74.87 $73.62 4,502,887
2021-11-12 $74.89 $75.10 $73.89 $74.59 $73.35 8,582,436
2021-11-11 $74.64 $75.27 $74.29 $74.87 $73.62 5,348,738
2021-11-10 $74.49 $74.98 $74.18 $74.22 $72.98 11,220,886
2021-11-09 $74.24 $74.62 $73.69 $74.42 $73.18 9,746,203
2021-11-08 $74.97 $75.59 $74.19 $74.68 $73.44 6,619,792
2021-11-05 $74.29 $75.28 $74.00 $74.59 $73.35 8,716,409
2021-11-04 $74.86 $74.92 $73.07 $73.81 $72.58 8,423,309
2021-11-03 $72.70 $75.26 $72.65 $75.02 $73.77 9,725,271
2021-11-02 $73.28 $73.75 $72.81 $73.01 $71.79 5,307,187
2021-11-01 $71.61 $73.39 $71.58 $73.25 $72.03 9,468,035
2021-10-29 $71.37 $71.64 $70.73 $70.91 $69.73 7,327,269
2021-10-28 $70.37 $71.17 $70.35 $71.15 $69.97 8,215,447
2021-10-27 $71.91 $72.00 $69.88 $69.91 $68.75 12,003,062
2021-10-26 $73.22 $73.23 $72.25 $72.43 $71.22 5,877,566
2021-10-25 $73.26 $73.55 $72.70 $73.06 $71.84 5,100,653
2021-10-22 $72.15 $73.04 $72.05 $72.78 $71.57 8,000,808
2021-10-21 $72.47 $72.67 $71.54 $72.02 $70.82 6,680,188
2021-10-20 $70.54 $72.52 $70.24 $72.50 $71.29 9,801,159
2021-10-19 $70.75 $70.86 $69.94 $70.65 $69.47 6,154,629
2021-10-18 $70.30 $71.31 $70.25 $70.59 $69.41 6,782,387
2021-10-15 $71.34 $71.47 $70.42 $70.42 $69.25 8,904,901
2021-10-14 $70.36 $70.50 $69.55 $70.50 $69.33 6,773,065
2021-10-13 $69.85 $69.85 $68.13 $69.46 $68.30 9,671,859
2021-10-12 $69.73 $70.13 $69.32 $69.85 $68.69 7,106,898
2021-10-11 $71.12 $71.46 $69.88 $69.89 $68.73 6,498,814
2021-10-08 $70.33 $71.12 $70.07 $70.71 $69.53 8,612,424
2021-10-07 $70.33 $70.95 $69.99 $70.40 $69.23 9,573,304
2021-10-06 $69.41 $69.79 $68.08 $69.77 $68.61 10,240,212
2021-10-05 $70.08 $70.61 $69.54 $69.99 $68.82 9,313,707
2021-10-04 $69.46 $70.34 $68.99 $69.62 $68.46 10,036,518
2021-10-01 $67.96 $69.88 $67.77 $69.37 $68.22 11,199,786
2021-09-30 $68.93 $69.15 $67.66 $67.75 $66.62 9,942,965
2021-09-29 $67.94 $68.89 $67.56 $68.61 $67.47 8,058,994
2021-09-28 $68.77 $69.07 $67.66 $67.87 $66.74 11,481,270
2021-09-27 $66.61 $68.88 $66.49 $68.38 $67.24 11,806,767
2021-09-24 $64.97 $66.24 $64.89 $65.91 $64.81 11,756,349
2021-09-23 $63.59 $65.59 $63.31 $65.23 $64.14 9,622,667
2021-09-22 $62.50 $63.47 $62.38 $62.84 $61.79 7,826,437
2021-09-21 $62.20 $62.54 $61.38 $61.79 $60.76 5,332,266
2021-09-20 $61.94 $62.07 $60.88 $61.92 $60.89 11,321,774
2021-09-17 $63.80 $64.41 $63.42 $63.84 $62.43 9,909,602
2021-09-16 $64.40 $64.68 $63.34 $63.76 $62.36 5,223,515
2021-09-15 $63.03 $64.14 $63.03 $63.91 $62.50 6,834,157
2021-09-14 $64.58 $64.71 $62.66 $62.88 $61.50 12,290,731
2021-09-13 $64.17 $64.68 $63.65 $64.35 $62.93 14,461,926
2021-09-10 $64.72 $64.87 $63.54 $63.59 $62.19 7,002,948
2021-09-09 $63.90 $65.06 $63.84 $64.36 $62.94 8,533,903
2021-09-08 $64.57 $64.82 $63.86 $64.09 $62.68 7,973,388
2021-09-07 $65.43 $66.24 $64.86 $64.92 $63.49 5,483,641
2021-09-03 $65.57 $65.92 $64.91 $65.18 $63.75 7,667,063
2021-09-02 $65.52 $66.03 $65.12 $65.38 $63.94 7,267,774
2021-09-01 $66.00 $66.08 $64.87 $65.46 $64.02 8,006,201
2021-08-31 $65.43 $66.24 $65.09 $65.89 $64.44 7,588,030
2021-08-30 $67.01 $67.01 $65.27 $65.32 $63.88 7,895,247
2021-08-27 $65.15 $66.98 $65.15 $66.89 $65.42 7,432,515
2021-08-26 $66.23 $66.41 $64.98 $64.98 $63.55 5,971,184
2021-08-25 $65.74 $66.81 $65.41 $66.06 $64.61 8,371,739
2021-08-24 $65.01 $65.67 $64.93 $65.41 $63.97 4,531,646
2021-08-23 $64.79 $65.28 $64.59 $65.05 $63.62 5,288,695
2021-08-20 $63.08 $64.39 $62.84 $64.38 $62.96 7,755,713
2021-08-19 $63.27 $63.87 $62.59 $63.10 $61.71 11,101,961
2021-08-18 $64.34 $65.25 $63.91 $63.97 $62.56 7,834,838
2021-08-17 $64.98 $65.51 $63.78 $64.56 $63.14 8,234,161
2021-08-16 $65.41 $65.87 $64.70 $65.67 $64.22 6,891,876
2021-08-13 $66.80 $66.85 $65.77 $65.90 $64.45 7,031,280
2021-08-12 $67.21 $67.22 $66.27 $66.68 $65.21 6,706,317
2021-08-11 $66.17 $67.11 $65.42 $67.10 $65.62 11,463,835
2021-08-10 $65.06 $66.17 $64.78 $65.98 $64.53 9,070,724
2021-08-09 $65.40 $66.13 $64.77 $65.24 $63.80 10,898,817
2021-08-06 $64.66 $66.18 $64.65 $65.68 $64.23 13,386,157
2021-08-05 $62.94 $63.78 $62.84 $63.78 $62.38 8,797,388
2021-08-04 $62.32 $63.28 $61.93 $62.48 $61.10 8,159,402
2021-08-03 $62.32 $63.21 $61.06 $63.11 $61.72 11,340,246
2021-08-02 $62.78 $64.32 $61.86 $61.97 $60.61 12,964,165
2021-07-30 $62.99 $63.96 $62.31 $62.57 $61.19 9,135,732
2021-07-29 $63.57 $63.98 $62.84 $63.38 $61.99 6,475,992
2021-07-28 $62.57 $63.56 $61.65 $62.98 $61.59 8,387,522
2021-07-27 $61.87 $62.63 $61.34 $62.19 $60.82 6,753,309
2021-07-26 $62.16 $63.10 $61.99 $62.47 $61.10 5,460,255
2021-07-23 $62.12 $62.58 $61.32 $61.96 $60.60 5,427,100
2021-07-22 $62.66 $62.73 $61.12 $61.44 $60.09 8,838,250
2021-07-21 $62.14 $63.32 $62.14 $62.84 $61.46 10,667,159
2021-07-20 $59.78 $62.87 $59.72 $61.50 $60.15 21,474,447
2021-07-19 $60.36 $60.90 $59.30 $59.87 $58.55 23,167,302
2021-07-16 $64.50 $64.50 $61.88 $62.01 $60.65 9,196,961
2021-07-15 $62.65 $64.20 $62.28 $63.95 $62.54 16,131,352
2021-07-14 $63.53 $64.59 $62.58 $63.19 $61.80 11,586,863
2021-07-13 $64.76 $64.85 $63.28 $63.51 $62.11 10,352,102
2021-07-12 $64.07 $65.06 $63.47 $64.92 $63.49 5,320,941
2021-07-09 $63.37 $64.80 $63.15 $64.79 $63.36 15,955,772
2021-07-08 $61.79 $62.86 $61.24 $62.01 $60.65 15,223,555
2021-07-07 $62.95 $63.95 $62.72 $63.17 $61.78 12,230,301
2021-07-06 $65.17 $65.21 $63.10 $63.53 $62.13 12,626,801
2021-07-02 $65.97 $66.17 $65.15 $65.33 $63.89 5,639,568
2021-07-01 $65.81 $66.36 $65.60 $66.15 $64.69 8,633,220
2021-06-30 $65.07 $65.91 $65.07 $65.53 $64.09 10,001,154
2021-06-29 $66.36 $66.90 $65.08 $65.42 $63.98 8,605,420
2021-06-28 $67.26 $67.35 $65.44 $65.79 $64.34 9,010,887
2021-06-25 $67.14 $67.99 $66.68 $67.64 $66.15 8,499,143
2021-06-24 $66.24 $67.02 $65.64 $66.88 $65.41 7,374,154
2021-06-23 $65.99 $66.45 $65.79 $65.85 $64.40 6,106,126
2021-06-22 $65.80 $66.14 $64.73 $65.86 $64.41 6,268,556
2021-06-21 $64.02 $66.01 $64.02 $65.91 $64.46 12,430,589
2021-06-18 $65.00 $65.48 $63.63 $63.66 $61.95 20,340,361
2021-06-17 $69.72 $69.82 $65.76 $65.88 $64.11 23,633,117
2021-06-16 $68.07 $69.70 $67.21 $69.37 $67.51 14,364,080
2021-06-15 $67.50 $68.94 $67.15 $68.36 $66.53 7,102,238
2021-06-14 $68.59 $68.92 $66.92 $67.41 $65.60 11,676,286
2021-06-11 $68.62 $69.20 $68.21 $68.60 $66.76 11,101,133
2021-06-10 $70.62 $70.72 $68.29 $68.40 $66.57 10,241,263
2021-06-09 $70.20 $70.29 $69.57 $69.75 $67.88 9,181,049
2021-06-08 $70.58 $71.06 $69.70 $70.93 $69.03 6,810,158
2021-06-07 $70.94 $71.24 $70.57 $70.97 $69.07 4,012,158
2021-06-04 $70.82 $70.84 $69.87 $70.72 $68.82 4,746,679
2021-06-03 $70.68 $71.35 $70.30 $70.84 $68.94 6,945,913
2021-06-02 $71.62 $71.66 $70.60 $70.60 $68.71 5,147,712
2021-06-01 $71.21 $71.61 $70.95 $71.33 $69.42 7,272,791
2021-05-28 $70.84 $70.84 $69.66 $70.69 $68.80 6,199,791
2021-05-27 $70.38 $70.89 $70.12 $70.72 $68.82 7,035,486
2021-05-26 $68.79 $69.63 $68.37 $69.52 $67.66 5,880,994
2021-05-25 $70.24 $71.02 $68.40 $68.47 $66.63 7,481,329
2021-05-24 $70.79 $70.79 $69.75 $70.07 $68.19 5,754,281
2021-05-21 $70.10 $71.07 $69.88 $70.53 $68.64 11,742,425
2021-05-20 $69.66 $69.92 $68.60 $69.59 $67.72 7,172,816
2021-05-19 $69.18 $69.80 $68.00 $69.80 $67.93 9,575,042
2021-05-18 $71.25 $71.68 $70.04 $70.06 $68.18 6,718,927
2021-05-17 $71.05 $71.37 $70.25 $71.25 $69.34 5,338,924
2021-05-14 $70.50 $71.31 $69.95 $71.20 $69.29 5,622,786
2021-05-13 $67.71 $70.35 $67.50 $69.97 $68.09 8,198,522
2021-05-12 $70.25 $70.66 $67.49 $67.70 $65.89 8,389,656
2021-05-11 $68.98 $70.65 $68.96 $69.43 $67.57 8,243,495
2021-05-10 $71.14 $71.82 $69.98 $70.03 $68.15 6,576,469
2021-05-07 $69.64 $70.86 $68.95 $70.80 $68.90 7,992,550
2021-05-06 $70.33 $70.67 $69.35 $70.64 $68.75 6,989,573
2021-05-05 $70.10 $70.62 $70.04 $70.17 $68.29 4,866,666
2021-05-04 $68.39 $69.96 $67.76 $69.96 $68.09 10,451,488
2021-05-03 $69.21 $69.53 $68.13 $68.85 $67.00 9,083,274
2021-04-30 $68.79 $69.80 $68.35 $68.39 $66.56 7,930,700
2021-04-29 $69.32 $70.06 $68.86 $69.33 $67.47 7,983,068
2021-04-28 $68.86 $69.07 $68.28 $68.52 $66.68 6,588,858
2021-04-27 $68.25 $68.61 $67.81 $68.61 $66.77 7,563,855
2021-04-26 $68.26 $69.15 $67.99 $68.13 $66.30 7,691,160
2021-04-23 $65.42 $68.24 $65.23 $67.85 $66.03 20,982,703
2021-04-22 $66.47 $66.54 $65.17 $65.23 $63.48 9,227,527
2021-04-21 $64.31 $66.47 $64.00 $66.31 $64.53 6,498,255
2021-04-20 $66.75 $66.89 $64.29 $64.60 $62.87 9,841,798
2021-04-19 $67.59 $68.43 $66.82 $67.29 $65.49 6,733,324
2021-04-16 $67.55 $68.04 $67.08 $67.67 $65.86 8,433,526
2021-04-15 $67.61 $67.74 $65.63 $66.94 $65.15 9,614,934
2021-04-14 $66.57 $68.12 $66.51 $67.29 $65.49 6,863,456
2021-04-13 $67.65 $67.69 $66.22 $66.59 $64.81 7,313,212
2021-04-12 $67.69 $68.35 $67.60 $67.99 $66.17 5,659,223
2021-04-09 $67.27 $67.49 $66.76 $67.42 $65.61 5,241,773
2021-04-08 $66.22 $66.85 $65.10 $66.66 $64.87 8,691,140
2021-04-07 $67.11 $67.42 $66.20 $66.52 $64.74 6,718,315
2021-04-06 $66.86 $67.48 $66.30 $66.87 $65.08 6,607,996
2021-04-05 $67.92 $68.15 $66.49 $66.97 $65.18 7,963,660
2021-04-01 $66.00 $66.92 $65.91 $66.82 $65.03 7,328,429
2021-03-31 $67.03 $67.35 $66.10 $66.34 $64.56 5,552,742
2021-03-30 $66.00 $67.43 $65.97 $66.98 $65.18 7,714,756
2021-03-29 $66.58 $67.03 $64.67 $65.34 $63.59 8,634,829
2021-03-26 $67.24 $67.97 $66.44 $67.54 $65.73 7,258,099
2021-03-25 $63.92 $66.60 $63.38 $66.22 $64.45 8,062,129
2021-03-24 $65.53 $66.89 $64.32 $64.38 $62.65 6,694,920
2021-03-23 $66.41 $66.72 $64.33 $64.77 $63.03 11,602,610
2021-03-22 $68.61 $68.75 $66.51 $67.03 $65.23 10,110,605
2021-03-19 $69.45 $70.32 $68.02 $69.55 $67.35 14,167,669
2021-03-18 $70.78 $72.90 $69.72 $70.13 $67.91 13,964,620
2021-03-17 $69.98 $70.57 $69.00 $69.75 $67.54 7,508,014
2021-03-16 $69.84 $69.87 $68.41 $69.28 $67.08 5,867,581
2021-03-15 $71.31 $71.42 $69.43 $70.34 $68.11 7,531,116
2021-03-12 $70.80 $71.53 $70.43 $71.10 $68.85 6,260,701
2021-03-11 $69.08 $70.07 $68.54 $69.77 $67.56 6,034,447
2021-03-10 $68.01 $69.32 $67.70 $69.25 $67.05 9,062,042
2021-03-09 $68.49 $68.76 $66.46 $67.68 $65.53 9,015,139
2021-03-08 $68.18 $70.16 $67.75 $69.04 $66.85 10,995,703
2021-03-05 $66.99 $67.55 $64.61 $67.30 $65.17 12,621,549
2021-03-04 $66.46 $67.32 $64.36 $65.58 $63.50 12,793,117
2021-03-03 $66.36 $68.17 $66.24 $66.47 $64.36 13,125,644
2021-03-02 $66.42 $66.67 $65.73 $65.90 $63.81 6,389,286
2021-03-01 $65.72 $66.96 $65.47 $66.57 $64.46 8,083,798
2021-02-26 $65.32 $65.75 $63.65 $64.26 $62.22 9,719,359
2021-02-25 $68.52 $68.74 $65.69 $65.78 $63.69 13,799,119
2021-02-24 $66.18 $68.05 $66.12 $67.78 $65.63 13,330,396
2021-02-23 $65.57 $65.96 $64.80 $65.77 $63.68 15,518,940
2021-02-22 $63.70 $65.55 $63.68 $65.12 $63.06 7,374,564
2021-02-19 $62.22 $63.91 $62.12 $63.81 $61.79 4,639,980
2021-02-18 $62.06 $62.45 $61.36 $61.83 $59.87 3,842,877
2021-02-17 $62.62 $63.29 $62.13 $62.56 $60.58 4,718,879
2021-02-16 $61.93 $63.08 $61.68 $62.75 $60.76 10,572,412
2021-02-12 $60.54 $61.39 $60.16 $61.08 $59.14 5,596,674
2021-02-11 $61.04 $61.38 $59.62 $60.51 $58.59 7,413,361
2021-02-10 $61.18 $61.79 $60.54 $60.92 $58.99 7,795,895
2021-02-09 $60.09 $60.98 $59.68 $60.93 $59.00 4,917,899
2021-02-08 $59.31 $60.22 $59.12 $60.20 $58.29 4,222,090
2021-02-05 $59.53 $59.80 $58.56 $58.95 $57.08 5,807,087
2021-02-04 $57.60 $59.31 $57.57 $59.05 $57.18 11,819,914
2021-02-03 $56.82 $57.30 $56.30 $57.23 $55.42 4,926,020
2021-02-02 $56.15 $57.08 $55.74 $56.74 $54.94 6,738,972
2021-02-01 $54.81 $55.52 $54.14 $55.36 $53.61 4,826,854
2021-01-29 $55.75 $56.11 $54.14 $54.37 $52.65 10,006,113
2021-01-28 $55.50 $56.03 $55.11 $55.72 $53.95 9,123,110
2021-01-27 $55.56 $55.91 $54.60 $54.74 $53.00 12,534,021
2021-01-26 $57.75 $58.12 $56.64 $56.69 $54.89 8,168,415
2021-01-25 $57.28 $57.59 $56.03 $57.49 $55.67 14,262,651
2021-01-22 $56.69 $58.05 $56.61 $57.96 $56.12 9,053,891
2021-01-21 $58.38 $58.63 $56.97 $57.25 $55.44 5,697,173
2021-01-20 $58.90 $58.99 $57.91 $58.40 $56.55 8,313,016
2021-01-19 $58.95 $59.01 $58.22 $58.86 $56.99 6,110,333
2021-01-15 $58.33 $59.03 $57.85 $58.39 $56.54 10,596,751
2021-01-14 $58.91 $59.86 $58.64 $59.64 $57.75 7,568,446
2021-01-13 $58.75 $58.80 $57.73 $58.38 $56.53 11,988,501
2021-01-12 $58.16 $59.25 $57.93 $58.84 $56.97 9,540,303
2021-01-11 $56.45 $57.91 $55.92 $57.85 $56.02 8,441,326
2021-01-08 $58.01 $58.16 $55.95 $57.03 $55.22 12,358,845
2021-01-07 $57.70 $58.40 $57.23 $57.80 $55.97 9,894,881
2021-01-06 $54.00 $57.15 $53.99 $56.49 $54.70 17,710,754
2021-01-05 $51.66 $52.92 $51.59 $52.40 $50.74 8,263,081
2021-01-04 $52.37 $52.52 $50.80 $51.71 $50.07 14,334,962
2020-12-31 $51.58 $52.15 $51.13 $51.95 $50.30 2,971,985
2020-12-30 $51.14 $51.81 $51.06 $51.63 $49.99 3,888,090
2020-12-29 $51.90 $51.93 $50.73 $50.98 $49.36 3,779,284
2020-12-28 $51.89 $52.31 $51.35 $51.78 $50.14 4,339,977
2020-12-24 $51.85 $51.86 $50.86 $51.45 $49.82 2,148,835
2020-12-23 $50.47 $51.80 $50.47 $51.71 $50.07 8,758,819
2020-12-22 $50.72 $50.84 $50.02 $50.06 $48.47 5,316,722
2020-12-21 $50.25 $50.79 $49.68 $50.45 $48.85 7,277,459
2020-12-18 $51.41 $51.59 $50.29 $50.58 $48.60 7,251,607
2020-12-17 $51.61 $51.61 $50.71 $51.34 $49.33 5,170,022
2020-12-16 $51.67 $51.71 $51.05 $51.56 $49.54 5,311,934
2020-12-15 $50.83 $51.62 $50.42 $51.52 $49.50 7,033,052
2020-12-14 $51.58 $51.70 $50.20 $50.41 $48.43 6,861,812
2020-12-11 $50.58 $51.06 $50.31 $50.74 $48.75 6,171,835
2020-12-10 $50.46 $51.29 $50.33 $51.22 $49.21 5,395,020
2020-12-09 $51.26 $51.71 $50.66 $51.02 $49.02 8,907,318
2020-12-08 $50.29 $51.06 $50.28 $50.82 $48.83 3,804,890
2020-12-07 $50.74 $51.02 $50.06 $50.84 $48.85 6,193,233
2020-12-04 $50.52 $51.04 $50.19 $50.91 $48.91 7,047,423
2020-12-03 $49.76 $50.35 $49.26 $49.95 $47.99 8,147,568
2020-12-02 $48.73 $49.91 $48.49 $49.68 $47.73 8,036,394
2020-12-01 $48.78 $49.46 $48.52 $48.82 $46.91 10,452,236
2020-11-30 $49.02 $49.42 $47.50 $47.60 $45.73 11,750,446
2020-11-27 $50.05 $50.19 $48.95 $49.43 $47.49 5,885,028
2020-11-25 $50.48 $50.60 $49.52 $50.15 $48.18 9,328,154
2020-11-24 $49.63 $51.07 $49.54 $50.93 $48.93 13,458,267
2020-11-23 $48.44 $48.92 $48.18 $48.54 $46.64 6,679,012
2020-11-20 $47.78 $47.91 $47.22 $47.67 $45.80 7,191,717
2020-11-19 $47.85 $48.26 $47.26 $48.20 $46.31 7,059,621
2020-11-18 $49.21 $49.60 $48.10 $48.12 $46.23 7,128,442
2020-11-17 $48.29 $49.10 $47.58 $48.97 $47.05 7,032,216
2020-11-16 $49.02 $49.48 $48.37 $49.16 $47.23 11,705,209
2020-11-13 $46.35 $47.41 $46.27 $47.17 $45.32 7,968,504
2020-11-12 $45.93 $46.33 $45.16 $45.81 $44.01 10,770,721
2020-11-11 $48.57 $48.61 $46.40 $46.86 $45.02 10,794,536
2020-11-10 $48.02 $48.81 $47.34 $48.32 $46.42 12,365,036
2020-11-09 $45.76 $48.83 $45.22 $47.74 $45.87 25,406,885
2020-11-06 $42.75 $42.87 $41.19 $41.36 $39.74 8,909,048
2020-11-05 $40.62 $42.63 $40.48 $42.32 $40.66 11,973,592
2020-11-04 $41.66 $41.85 $40.33 $40.37 $38.79 21,194,959
2020-11-03 $43.08 $43.79 $43.01 $43.47 $41.76 10,271,458
2020-11-02 $41.79 $42.49 $41.10 $42.30 $40.64 9,642,945
2020-10-30 $40.25 $41.19 $40.25 $41.15 $39.54 7,747,606
2020-10-29 $39.52 $40.74 $38.81 $40.54 $38.95 6,854,825
2020-10-28 $39.37 $40.26 $39.28 $39.50 $37.95 9,575,891
2020-10-27 $41.61 $41.66 $40.25 $40.30 $38.72 10,212,208
2020-10-26 $41.97 $42.07 $41.20 $41.74 $40.10 9,924,830
2020-10-23 $42.47 $43.09 $41.84 $42.59 $40.92 11,454,232
2020-10-22 $40.21 $42.15 $40.21 $42.11 $40.46 12,622,629
2020-10-21 $40.11 $40.53 $39.91 $40.20 $38.62 9,188,718
2020-10-20 $39.58 $40.78 $39.55 $40.05 $38.48 12,004,564
2020-10-19 $39.70 $40.03 $39.08 $39.15 $37.61 9,602,061
2020-10-16 $39.51 $39.73 $38.75 $39.41 $37.86 7,495,463
2020-10-15 $37.96 $39.34 $37.87 $39.31 $37.77 6,967,735
2020-10-14 $38.92 $39.40 $38.35 $38.38 $36.87 11,131,907
2020-10-13 $40.02 $40.02 $38.84 $38.96 $37.43 10,614,288
2020-10-12 $39.67 $40.26 $39.49 $40.20 $38.62 7,597,818
2020-10-09 $40.36 $40.58 $39.47 $39.66 $38.10 13,011,663
2020-10-08 $39.80 $40.26 $39.52 $40.11 $38.54 7,713,418
2020-10-07 $38.98 $39.98 $38.96 $39.50 $37.95 9,560,844
2020-10-06 $38.90 $40.01 $38.23 $38.41 $36.90 17,276,807
2020-10-05 $37.40 $38.53 $37.39 $38.48 $36.97 13,909,980
2020-10-02 $35.17 $37.12 $35.17 $36.94 $35.49 9,628,808
2020-10-01 $35.88 $36.16 $35.38 $35.92 $34.51 8,602,021
2020-09-30 $35.37 $36.16 $35.36 $35.68 $34.28 8,971,879
2020-09-29 $35.71 $35.71 $34.72 $35.29 $33.91 4,573,826
2020-09-28 $35.08 $36.04 $35.08 $35.78 $34.38 6,204,168
2020-09-25 $33.79 $34.64 $33.58 $34.55 $33.19 6,361,836
2020-09-24 $34.00 $34.81 $33.48 $34.01 $32.68 6,596,620
2020-09-23 $34.85 $35.55 $33.87 $33.90 $32.57 6,702,931
2020-09-22 $35.45 $35.95 $34.47 $34.63 $33.27 8,552,682
2020-09-21 $36.40 $36.73 $35.11 $35.49 $34.10 12,647,476
2020-09-18 $37.95 $38.11 $37.41 $37.60 $35.77 8,624,002
2020-09-17 $37.48 $38.07 $37.33 $37.88 $36.03 5,752,303
2020-09-16 $37.75 $38.69 $37.38 $38.09 $36.23 7,468,821
2020-09-15 $38.55 $38.58 $37.57 $37.69 $35.85 7,280,825
2020-09-14 $37.73 $38.74 $37.51 $38.41 $36.54 7,954,365
2020-09-11 $37.39 $37.66 $36.97 $37.48 $35.65 7,752,184
2020-09-10 $38.29 $38.43 $37.25 $37.28 $35.46 10,956,188
2020-09-09 $38.52 $38.58 $37.58 $37.98 $36.13 8,377,246
2020-09-08 $39.40 $39.48 $37.96 $38.22 $36.35 10,739,927
2020-09-04 $39.92 $40.46 $39.13 $39.83 $37.89 12,918,730
2020-09-03 $39.11 $40.65 $38.86 $39.01 $37.11 12,679,411
2020-09-02 $38.77 $39.17 $38.37 $38.98 $37.08 6,825,083
2020-09-01 $38.55 $39.11 $37.98 $38.69 $36.80 8,746,521
2020-08-31 $39.33 $39.33 $38.64 $38.65 $36.76 7,155,253
2020-08-28 $39.77 $39.83 $39.06 $39.33 $37.41 6,586,432
2020-08-27 $38.56 $39.77 $38.56 $39.36 $37.44 7,942,324
2020-08-26 $39.54 $39.54 $38.58 $38.58 $36.70 6,589,405
2020-08-25 $39.85 $40.23 $39.02 $39.51 $37.58 7,029,539
2020-08-24 $38.20 $39.38 $37.76 $39.38 $37.46 10,690,249
2020-08-21 $37.93 $38.34 $37.49 $37.78 $35.94 6,222,990
2020-08-20 $38.36 $38.55 $37.90 $38.07 $36.21 7,424,653
2020-08-19 $38.81 $39.53 $38.52 $38.93 $37.03 6,929,950
2020-08-18 $39.88 $39.96 $38.62 $38.69 $36.80 9,777,574
2020-08-17 $40.38 $40.56 $39.64 $39.90 $37.95 6,030,710
2020-08-14 $39.95 $40.98 $39.55 $40.63 $38.65 8,092,119
2020-08-13 $40.41 $40.76 $39.99 $40.10 $38.14 8,244,725
2020-08-12 $42.04 $42.16 $40.13 $40.91 $38.91 11,231,999
2020-08-11 $41.40 $42.23 $40.97 $41.18 $39.17 11,744,133
2020-08-10 $39.85 $41.08 $39.78 $40.39 $38.42 12,589,078
2020-08-07 $37.75 $39.65 $37.44 $39.65 $37.72 7,745,585
2020-08-06 $38.01 $38.43 $37.75 $37.97 $36.12 4,766,959
2020-08-05 $37.69 $38.29 $37.47 $38.20 $36.34 7,563,630
2020-08-04 $37.37 $37.49 $36.90 $37.27 $35.45 6,339,594
2020-08-03 $37.77 $37.90 $37.08 $37.47 $35.64 5,677,008
2020-07-31 $37.78 $37.80 $36.80 $37.58 $35.75 8,749,765
2020-07-30 $37.67 $37.98 $36.88 $37.94 $36.09 7,689,895
2020-07-29 $37.34 $38.69 $37.08 $38.63 $36.74 6,922,033
2020-07-28 $37.34 $37.84 $37.23 $37.34 $35.52 4,714,998
2020-07-27 $38.28 $38.28 $37.30 $37.54 $35.71 8,278,494
2020-07-24 $38.73 $39.29 $38.42 $38.47 $36.59 11,459,496
2020-07-23 $37.64 $38.97 $37.58 $38.70 $36.81 11,159,473
2020-07-22 $37.68 $38.05 $37.21 $37.73 $35.89 9,818,629
2020-07-21 $36.48 $38.16 $36.42 $38.10 $36.24 12,041,457
2020-07-20 $36.42 $36.68 $35.87 $36.03 $34.27 8,692,590
2020-07-17 $37.59 $37.87 $36.61 $36.69 $34.90 12,849,502
2020-07-16 $37.31 $38.41 $36.90 $37.64 $35.80 8,529,617
2020-07-15 $36.75 $37.96 $36.56 $37.74 $35.90 12,161,878
2020-07-14 $36.12 $36.38 $35.13 $35.63 $33.89 15,970,604
2020-07-13 $36.48 $37.07 $35.42 $36.39 $34.61 12,640,228
2020-07-10 $34.25 $35.91 $34.22 $35.88 $34.13 9,685,620
2020-07-09 $35.48 $35.65 $33.99 $34.19 $32.52 10,645,655
2020-07-08 $35.65 $36.25 $34.91 $35.66 $33.92 11,416,903
2020-07-07 $36.62 $36.78 $35.55 $35.71 $33.97 9,710,054
2020-07-06 $37.55 $38.28 $36.61 $37.00 $35.19 9,286,630
2020-07-02 $37.85 $38.43 $36.48 $36.61 $34.82 10,306,402
2020-07-01 $38.56 $38.62 $36.69 $36.79 $34.99 9,401,700
2020-06-30 $37.20 $38.62 $36.97 $38.39 $36.52 7,696,928
2020-06-29 $36.39 $37.86 $36.22 $37.44 $35.61 12,180,105
2020-06-26 $37.38 $37.41 $35.75 $35.90 $34.15 14,124,777
2020-06-25 $36.68 $38.28 $36.51 $38.23 $36.36 10,422,618
2020-06-24 $38.46 $38.51 $36.75 $37.00 $35.19 13,015,975
2020-06-23 $40.28 $40.61 $39.02 $39.05 $37.14 8,545,807
2020-06-22 $39.15 $39.89 $38.69 $39.47 $37.54 6,443,795
2020-06-19 $41.14 $41.29 $38.99 $39.88 $37.60 12,164,777
2020-06-18 $39.53 $41.01 $39.41 $40.31 $38.00 6,877,019
2020-06-17 $41.54 $41.63 $40.02 $40.13 $37.83 9,018,503
2020-06-16 $42.00 $42.25 $40.18 $41.40 $39.03 17,362,273
2020-06-15 $37.65 $40.32 $37.46 $39.97 $37.68 14,701,894
2020-06-12 $39.95 $40.24 $37.97 $39.40 $37.14 17,997,039
2020-06-11 $39.13 $39.84 $37.87 $38.01 $35.83 15,418,579
2020-06-10 $44.73 $44.77 $41.84 $41.91 $39.51 18,957,493
2020-06-09 $44.83 $45.60 $44.02 $44.90 $42.33 11,905,301
2020-06-08 $45.97 $46.47 $45.04 $46.02 $43.39 12,504,094
2020-06-05 $45.87 $46.12 $44.22 $44.55 $42.00 20,550,262
2020-06-04 $40.47 $42.16 $40.00 $42.11 $39.70 13,921,514
2020-06-03 $39.53 $41.10 $39.45 $40.65 $38.32 15,392,018
2020-06-02 $39.20 $39.49 $38.07 $38.43 $36.23 13,085,732
2020-06-01 $38.39 $39.17 $37.96 $38.55 $36.34 9,076,655
2020-05-29 $38.52 $38.78 $37.70 $38.18 $35.99 13,346,600
2020-05-28 $41.34 $41.34 $38.92 $39.14 $36.90 15,243,028
2020-05-27 $39.76 $40.67 $38.67 $40.61 $38.29 16,907,141
2020-05-26 $36.52 $38.32 $36.46 $37.87 $35.70 15,367,860
2020-05-22 $35.42 $35.80 $34.54 $34.93 $32.93 10,087,361
2020-05-21 $35.28 $35.95 $35.13 $35.30 $33.28 10,284,355
2020-05-20 $34.47 $35.59 $34.42 $35.43 $33.40 10,069,546
2020-05-19 $34.99 $35.12 $33.67 $33.71 $31.78 12,057,105
2020-05-18 $33.62 $35.50 $33.54 $35.24 $33.22 15,877,811
2020-05-15 $32.03 $32.51 $31.63 $32.04 $30.21 11,608,557
2020-05-14 $30.59 $32.65 $29.72 $32.40 $30.55 13,663,675
2020-05-13 $32.94 $32.99 $30.80 $31.40 $29.60 12,188,727
2020-05-12 $35.30 $35.35 $33.13 $33.19 $31.29 12,040,767
2020-05-11 $35.93 $35.94 $34.60 $34.98 $32.98 12,565,650
2020-05-08 $35.59 $36.68 $35.55 $36.54 $34.45 8,146,624
2020-05-07 $34.85 $36.01 $34.64 $34.81 $32.82 11,203,175
2020-05-06 $35.73 $35.94 $34.21 $34.35 $32.38 8,721,252
2020-05-05 $36.69 $37.28 $35.15 $35.28 $33.26 8,834,126
2020-05-04 $35.66 $36.06 $35.05 $35.97 $33.91 6,703,083
2020-05-01 $37.10 $37.22 $35.80 $36.33 $34.25 8,242,426
2020-04-30 $38.95 $39.02 $37.64 $38.13 $35.95 7,497,241
2020-04-29 $38.91 $40.36 $38.56 $39.73 $37.46 11,157,059
2020-04-28 $37.90 $38.72 $37.20 $37.58 $35.43 10,309,697
2020-04-27 $34.87 $36.98 $34.59 $36.65 $34.55 10,027,182
2020-04-24 $33.75 $34.70 $33.37 $34.37 $32.40 5,932,046
2020-04-23 $33.04 $34.15 $33.04 $33.44 $31.53 7,601,951
2020-04-22 $33.81 $34.26 $32.68 $32.83 $30.95 7,897,320
2020-04-21 $32.77 $33.60 $32.48 $32.97 $31.08 11,266,982
2020-04-20 $33.16 $34.82 $32.65 $33.91 $31.97 14,337,829
2020-04-17 $32.88 $34.19 $32.63 $33.99 $32.04 14,154,193
2020-04-16 $32.47 $32.51 $30.62 $31.17 $29.39 14,367,809
2020-04-15 $33.37 $33.37 $32.24 $32.36 $30.51 11,370,201
2020-04-14 $36.37 $36.49 $34.03 $34.70 $32.71 14,920,046
2020-04-13 $37.50 $37.50 $34.92 $35.27 $33.25 8,895,554
2020-04-09 $35.85 $37.57 $35.82 $37.38 $35.24 16,971,969
2020-04-08 $33.45 $34.85 $32.98 $34.64 $32.66 10,806,467
2020-04-07 $33.74 $34.67 $32.65 $32.89 $31.01 11,652,470
2020-04-06 $30.96 $32.22 $30.95 $31.98 $30.15 10,756,983
2020-04-03 $31.04 $31.27 $29.14 $29.52 $27.83 6,914,871
2020-04-02 $30.29 $31.98 $30.13 $31.05 $29.27 8,530,342
2020-04-01 $30.84 $31.11 $30.15 $30.48 $28.74 9,120,141
2020-03-31 $32.99 $33.59 $31.96 $32.59 $30.72 7,738,487
2020-03-30 $33.31 $33.51 $32.16 $33.28 $31.37 10,279,794
2020-03-27 $33.14 $34.39 $32.48 $33.33 $31.42 8,008,906
2020-03-26 $32.02 $34.73 $31.65 $34.45 $32.48 12,248,768
2020-03-25 $32.12 $32.97 $30.29 $31.73 $29.91 13,867,792
2020-03-24 $29.87 $31.46 $29.74 $31.39 $29.59 8,580,781
2020-03-23 $30.48 $30.48 $27.26 $28.13 $26.52 13,311,096
2020-03-20 $33.14 $33.66 $30.71 $30.82 $28.71 15,406,949
2020-03-19 $30.98 $33.66 $29.22 $33.00 $30.74 10,306,653
2020-03-18 $32.68 $33.59 $30.38 $31.33 $29.19 10,033,748
2020-03-17 $33.26 $35.34 $31.59 $34.96 $32.57 9,273,720
2020-03-16 $32.38 $34.50 $30.83 $32.50 $30.28 8,745,267
2020-03-13 $36.41 $37.68 $34.66 $37.64 $35.07 11,720,104
2020-03-12 $33.94 $37.15 $32.84 $33.85 $31.53 18,536,007
2020-03-11 $38.33 $38.85 $36.42 $36.95 $34.42 14,059,642
2020-03-10 $38.83 $39.82 $37.12 $39.71 $36.99 14,950,860
2020-03-09 $39.78 $40.37 $36.94 $37.09 $34.55 11,877,719
2020-03-06 $44.11 $45.28 $43.03 $43.89 $40.89 9,930,313
2020-03-05 $47.04 $47.04 $45.32 $45.90 $42.76 11,477,556
2020-03-04 $48.28 $48.56 $46.80 $48.44 $45.13 12,231,482
2020-03-03 $49.60 $50.15 $47.05 $47.59 $44.33 15,841,970
2020-03-02 $47.41 $49.68 $46.91 $49.65 $46.25 9,062,254
2020-02-28 $47.45 $48.26 $46.42 $47.51 $44.26 13,822,822
2020-02-27 $49.80 $51.19 $48.91 $48.93 $45.58 13,750,474
2020-02-26 $52.07 $52.48 $50.92 $50.99 $47.50 8,492,026
2020-02-25 $54.00 $54.05 $51.65 $51.85 $48.30 11,800,118
2020-02-24 $54.15 $54.26 $53.53 $53.93 $50.24 9,308,529
2020-02-21 $56.09 $56.14 $55.29 $55.65 $51.84 9,623,914
2020-02-20 $55.67 $56.66 $55.67 $56.42 $52.56 7,806,818
2020-02-19 $55.68 $56.05 $55.48 $55.92 $52.09 5,375,496
2020-02-18 $55.92 $56.21 $55.13 $55.46 $51.67 7,410,605
2020-02-14 $56.55 $56.71 $56.05 $56.22 $52.37 5,276,375
2020-02-13 $56.02 $56.65 $55.99 $56.59 $52.72 8,503,408
2020-02-12 $56.56 $56.76 $56.10 $56.32 $52.47 4,410,886
2020-02-11 $56.10 $56.59 $55.96 $56.17 $52.33 4,995,428
2020-02-10 $55.46 $55.74 $55.36 $55.74 $51.93 3,071,012
2020-02-07 $55.88 $56.06 $55.61 $55.79 $51.97 5,569,374
2020-02-06 $57.24 $57.36 $56.29 $56.34 $52.49 5,807,757
2020-02-05 $56.32 $57.04 $56.32 $56.93 $53.04 9,556,606
2020-02-04 $55.84 $56.10 $55.60 $55.68 $51.87 11,053,445
2020-02-03 $54.53 $55.17 $54.51 $54.91 $51.15 8,341,677
2020-01-31 $54.81 $54.90 $54.05 $54.19 $50.48 8,871,499
2020-01-30 $54.28 $55.33 $54.07 $55.30 $51.52 6,160,015
2020-01-29 $55.55 $55.78 $54.71 $54.75 $51.00 5,793,544
2020-01-28 $55.40 $55.84 $55.10 $55.43 $51.64 5,870,073
2020-01-27 $54.77 $55.43 $54.63 $54.95 $51.19 8,614,806
2020-01-24 $56.90 $57.00 $55.37 $55.92 $52.09 10,017,625
2020-01-23 $56.64 $57.04 $56.07 $56.94 $53.04 5,487,286
2020-01-22 $56.88 $57.03 $56.65 $56.85 $52.96 4,256,610
2020-01-21 $57.14 $57.41 $56.79 $56.80 $52.91 5,027,864
2020-01-17 $57.91 $57.95 $57.44 $57.54 $53.60 8,222,643
2020-01-16 $56.90 $57.48 $56.89 $57.41 $53.48 7,366,494
2020-01-15 $56.84 $57.05 $56.33 $56.60 $52.73 10,385,863
2020-01-14 $57.18 $57.69 $56.99 $57.32 $53.40 4,521,616
2020-01-13 $57.02 $57.24 $56.68 $57.22 $53.31 3,628,149
2020-01-10 $57.46 $57.52 $56.80 $56.93 $53.04 8,127,240
2020-01-09 $57.63 $57.75 $57.33 $57.54 $53.60 5,647,357
2020-01-08 $56.92 $57.59 $56.91 $57.34 $53.42 5,006,788
2020-01-07 $57.16 $57.21 $56.66 $56.92 $53.03 4,623,691
2020-01-06 $57.36 $57.44 $56.78 $57.28 $53.36 5,436,992
2020-01-03 $57.61 $58.01 $57.26 $57.78 $53.83 6,355,461
2020-01-02 $58.46 $58.47 $57.77 $58.41 $54.41 3,811,363
2019-12-31 $58.12 $58.48 $58.03 $58.25 $54.27 2,535,249
2019-12-30 $58.51 $58.51 $58.08 $58.08 $54.11 4,132,631
2019-12-27 $58.54 $58.54 $58.05 $58.11 $54.13 2,176,557
2019-12-26 $58.49 $58.62 $58.27 $58.50 $54.50 1,347,685
2019-12-24 $58.35 $58.52 $58.14 $58.38 $54.39 2,017,147
2019-12-23 $58.63 $58.80 $58.16 $58.24 $54.26 2,582,555
2019-12-20 $58.83 $58.96 $58.44 $58.59 $54.58 6,067,371
2019-12-19 $58.97 $59.05 $58.75 $58.88 $54.51 4,613,073
2019-12-18 $59.27 $59.38 $58.87 $58.97 $54.60 3,756,157
2019-12-17 $58.56 $59.30 $58.48 $59.22 $54.83 7,348,591
2019-12-16 $58.79 $59.08 $58.54 $58.61 $54.26 8,469,485
2019-12-13 $58.50 $59.02 $57.81 $58.20 $53.88 7,759,251
2019-12-12 $56.92 $58.82 $56.92 $58.69 $54.34 7,304,036
2019-12-11 $57.03 $57.31 $56.78 $56.91 $52.69 2,832,102
2019-12-10 $56.77 $57.24 $56.66 $57.06 $52.83 3,802,058
2019-12-09 $56.66 $57.14 $56.65 $56.92 $52.70 5,237,826
2019-12-06 $57.17 $57.28 $56.83 $56.90 $52.68 6,831,015
2019-12-05 $56.12 $56.28 $55.89 $56.10 $51.94 4,875,333
2019-12-04 $55.35 $56.11 $55.29 $55.87 $51.73 5,085,000
2019-12-03 $55.05 $55.19 $54.62 $55.12 $51.03 7,135,006
2019-12-02 $56.68 $56.83 $55.83 $55.89 $51.74 11,040,707
2019-11-29 $56.46 $56.69 $56.18 $56.22 $52.05 1,234,173
2019-11-27 $56.47 $56.67 $56.24 $56.54 $52.35 3,170,353
2019-11-26 $56.37 $56.42 $56.02 $56.16 $51.99 4,349,709
2019-11-25 $56.09 $56.64 $55.88 $56.51 $52.32 5,113,397
2019-11-22 $55.66 $56.20 $55.63 $55.93 $51.78 3,330,535
2019-11-21 $55.86 $55.99 $55.22 $55.53 $51.41 2,902,184
2019-11-20 $55.56 $55.93 $55.13 $55.60 $51.48 5,749,498
2019-11-19 $55.83 $56.07 $55.54 $55.86 $51.72 3,810,021
2019-11-18 $55.78 $55.87 $55.36 $55.68 $51.55 3,472,702
2019-11-15 $56.15 $56.28 $55.82 $55.98 $51.83 3,683,673
2019-11-14 $55.73 $56.03 $55.55 $55.88 $51.74 4,749,845
2019-11-13 $55.91 $56.28 $55.63 $55.96 $51.81 9,095,257
2019-11-12 $56.60 $56.87 $56.20 $56.61 $52.41 4,208,015
2019-11-11 $56.40 $56.81 $56.30 $56.50 $52.31 2,149,718
2019-11-08 $56.63 $56.95 $56.38 $56.80 $52.59 4,069,345
2019-11-07 $56.95 $57.33 $56.59 $56.76 $52.55 5,133,164
2019-11-06 $56.51 $56.53 $56.01 $56.37 $52.19 4,810,748
2019-11-05 $56.35 $57.07 $56.33 $56.68 $52.48 6,966,834
2019-11-04 $55.55 $56.15 $55.41 $56.11 $51.95 6,166,946
2019-11-01 $54.44 $55.04 $54.15 $55.04 $50.96 7,541,020
2019-10-31 $54.31 $54.49 $53.28 $53.90 $49.90 7,693,435
2019-10-30 $55.06 $55.19 $54.35 $54.73 $50.67 6,513,475
2019-10-29 $54.73 $55.40 $54.51 $55.27 $51.17 4,919,143
2019-10-28 $54.76 $55.14 $54.51 $54.95 $50.87 7,356,315
2019-10-25 $53.75 $54.67 $53.75 $54.40 $50.36 3,542,295
2019-10-24 $54.37 $54.48 $53.55 $53.84 $49.85 3,604,228
2019-10-23 $53.99 $54.36 $53.78 $54.29 $50.26 5,334,771
2019-10-22 $53.93 $54.77 $53.34 $54.15 $50.13 7,315,629
2019-10-21 $53.73 $54.21 $53.72 $53.93 $49.93 5,580,274
2019-10-18 $52.63 $53.41 $52.63 $53.22 $49.27 4,706,532
2019-10-17 $53.02 $53.05 $52.45 $52.60 $48.70 4,663,926
2019-10-16 $53.01 $53.45 $52.58 $52.83 $48.91 4,789,304
2019-10-15 $52.35 $53.30 $52.15 $53.02 $49.09 5,134,661
2019-10-14 $51.74 $52.26 $51.60 $52.12 $48.25 2,407,692
2019-10-11 $52.09 $52.80 $52.09 $52.15 $48.28 7,122,203
2019-10-10 $50.77 $51.54 $50.50 $51.16 $47.37 4,766,650
2019-10-09 $50.55 $50.79 $50.14 $50.53 $46.78 3,785,966
2019-10-08 $50.86 $50.89 $50.12 $50.18 $46.46 6,884,627
2019-10-07 $51.55 $52.02 $51.35 $51.51 $47.69 6,369,503
2019-10-04 $51.17 $51.69 $50.61 $51.62 $47.79 5,747,491
2019-10-03 $50.70 $51.01 $49.91 $51.01 $47.23 6,626,374
2019-10-02 $51.14 $51.40 $50.56 $50.96 $47.18 6,149,110
2019-10-01 $53.39 $53.65 $51.42 $51.60 $47.77 7,485,911
2019-09-30 $53.25 $53.47 $52.79 $52.79 $48.87 6,432,719
2019-09-27 $53.17 $54.00 $52.83 $53.10 $49.16 7,127,367
2019-09-26 $53.30 $53.41 $52.81 $52.85 $48.93 6,259,720
2019-09-25 $52.63 $53.62 $52.56 $53.49 $49.52 5,950,590
2019-09-24 $53.30 $53.50 $52.25 $52.56 $48.66 8,223,875
2019-09-23 $52.92 $53.57 $52.68 $53.34 $49.38 3,881,235
2019-09-20 $53.54 $53.97 $53.13 $53.30 $49.35 6,657,566
2019-09-19 $54.18 $54.71 $53.74 $53.83 $49.53 5,764,976
2019-09-18 $53.63 $54.55 $53.35 $54.31 $49.97 7,092,231
2019-09-17 $54.35 $54.35 $53.48 $53.92 $49.61 5,817,927
2019-09-16 $53.98 $54.78 $53.85 $54.60 $50.24 4,581,066
2019-09-13 $54.56 $55.03 $54.22 $54.59 $50.23 7,829,337
2019-09-12 $53.40 $54.23 $52.95 $54.00 $49.69 7,904,956
2019-09-11 $53.35 $53.93 $52.39 $53.88 $49.58 9,271,818
2019-09-10 $52.46 $53.27 $52.37 $53.24 $48.99 10,997,837
2019-09-09 $50.97 $52.48 $50.69 $52.26 $48.09 11,146,820
2019-09-06 $50.74 $50.99 $50.35 $50.48 $46.45 5,241,149
2019-09-05 $50.19 $51.29 $50.15 $50.77 $46.71 9,728,532
2019-09-04 $49.38 $49.59 $49.01 $49.33 $45.39 4,993,183
2019-09-03 $49.69 $49.71 $48.66 $48.95 $45.04 6,964,767
2019-08-30 $50.39 $50.63 $49.94 $50.12 $46.12 4,662,399
2019-08-29 $49.42 $50.18 $49.42 $50.00 $46.01 7,457,465
2019-08-28 $48.02 $49.28 $48.02 $48.96 $45.05 5,304,140
2019-08-27 $49.27 $49.41 $47.98 $48.23 $44.38 10,938,997
2019-08-26 $48.99 $49.17 $48.51 $49.09 $45.17 4,696,447
2019-08-23 $50.00 $50.51 $48.40 $48.64 $44.75 11,734,530
2019-08-22 $50.37 $50.66 $49.85 $50.26 $46.25 5,248,355
2019-08-21 $50.17 $50.27 $49.85 $50.07 $46.07 6,792,260
2019-08-20 $50.19 $50.23 $49.63 $49.79 $45.81 4,903,234
2019-08-19 $50.82 $50.99 $50.46 $50.50 $46.47 5,387,957
2019-08-16 $49.03 $50.06 $49.03 $49.99 $46.00 6,735,559
2019-08-15 $49.14 $49.38 $48.52 $48.63 $44.75 5,781,757
2019-08-14 $49.27 $49.80 $48.65 $49.02 $45.10 10,682,066
2019-08-13 $49.85 $51.51 $49.85 $50.64 $46.60 6,707,120
2019-08-12 $50.52 $50.65 $50.08 $50.15 $46.14 6,735,777
2019-08-09 $51.18 $51.43 $50.71 $51.18 $47.09 4,140,753
2019-08-08 $50.90 $51.66 $50.76 $51.37 $47.27 6,407,018
2019-08-07 $49.97 $50.58 $49.42 $50.42 $46.39 10,157,702
2019-08-06 $51.04 $51.32 $50.11 $51.10 $47.02 9,020,368
2019-08-05 $51.23 $51.42 $49.93 $50.67 $46.62 14,909,191
2019-08-02 $52.71 $52.87 $51.66 $52.38 $48.20 11,075,343
2019-08-01 $55.07 $55.42 $52.66 $52.84 $48.62 14,856,789
2019-07-31 $55.41 $55.74 $54.94 $55.14 $50.74 8,447,143
2019-07-30 $54.39 $55.43 $54.20 $55.41 $50.98 3,642,810
2019-07-29 $55.35 $55.52 $54.67 $54.77 $50.40 4,615,354
2019-07-26 $54.51 $55.47 $54.44 $55.36 $50.94 5,096,299
2019-07-25 $54.82 $55.29 $54.23 $54.44 $50.09 6,920,714
2019-07-24 $53.36 $54.98 $53.36 $54.81 $50.43 7,966,279
2019-07-23 $52.95 $53.56 $52.74 $53.54 $49.26 4,972,749
2019-07-22 $53.22 $53.26 $52.65 $52.98 $48.75 3,864,467
2019-07-19 $52.98 $53.66 $52.93 $53.32 $49.06 5,851,892
2019-07-18 $52.32 $53.30 $52.09 $52.90 $48.67 5,818,243
2019-07-17 $52.73 $52.85 $52.14 $52.47 $48.28 5,009,829
2019-07-16 $52.90 $53.14 $52.45 $52.87 $48.65 5,496,106
2019-07-15 $54.00 $54.22 $52.77 $52.92 $48.69 5,897,437
2019-07-12 $53.55 $54.10 $53.36 $53.97 $49.66 4,899,471
2019-07-11 $53.15 $53.54 $52.76 $53.45 $49.18 5,084,435
2019-07-10 $53.44 $53.66 $52.92 $53.03 $48.79 6,585,821
2019-07-09 $53.04 $53.69 $53.02 $53.64 $49.36 2,859,599
2019-07-08 $53.63 $53.85 $53.18 $53.38 $49.12 4,225,676
2019-07-05 $54.00 $54.38 $53.82 $54.08 $49.76 5,706,458
2019-07-03 $53.10 $53.51 $52.94 $53.45 $49.18 3,516,510
2019-07-02 $53.56 $53.71 $52.65 $52.98 $48.75 5,640,784
2019-07-01 $54.03 $54.46 $53.43 $53.77 $49.48 7,604,377
2019-06-28 $53.17 $53.84 $52.78 $53.43 $49.16 7,125,250
2019-06-27 $51.91 $52.72 $51.91 $52.63 $48.43 5,100,993
2019-06-26 $51.88 $52.32 $51.78 $51.85 $47.71 7,134,818
2019-06-25 $51.52 $51.80 $50.86 $51.62 $47.50 6,723,723
2019-06-24 $51.95 $52.43 $51.54 $51.59 $47.47 4,445,726
2019-06-21 $51.98 $52.54 $51.90 $52.07 $47.91 6,438,093
2019-06-20 $52.67 $52.71 $51.52 $52.49 $47.99 8,585,880
2019-06-19 $52.68 $53.46 $52.34 $52.34 $47.85 6,800,278
2019-06-18 $51.67 $52.99 $51.63 $52.74 $48.22 7,802,826
2019-06-17 $52.55 $52.79 $51.73 $51.86 $47.42 4,406,001
2019-06-14 $52.51 $52.75 $51.82 $52.57 $48.06 4,172,224
2019-06-13 $52.43 $52.87 $52.22 $52.43 $47.94 4,270,065
2019-06-12 $52.50 $52.72 $51.95 $52.27 $47.79 4,319,403
2019-06-11 $52.63 $53.04 $52.26 $52.57 $48.06 4,529,544
2019-06-10 $52.28 $52.94 $52.22 $52.29 $47.81 6,026,674
2019-06-07 $51.90 $52.11 $51.62 $51.85 $47.41 5,320,128
2019-06-06 $52.25 $52.47 $51.60 $52.20 $47.73 3,718,958
2019-06-05 $52.51 $52.62 $51.70 $52.34 $47.85 7,036,548
2019-06-04 $51.50 $52.65 $51.41 $52.59 $48.08 8,662,976
2019-06-03 $50.11 $51.23 $49.95 $50.79 $46.44 8,330,206
2019-05-31 $50.44 $50.75 $50.06 $50.22 $45.92 8,304,417
2019-05-30 $52.31 $52.68 $50.80 $51.29 $46.89 6,676,914
2019-05-29 $51.34 $52.32 $51.14 $52.18 $47.71 7,448,346
2019-05-28 $52.29 $52.57 $51.82 $51.87 $47.42 5,855,206
2019-05-24 $52.12 $52.71 $52.08 $52.58 $48.07 4,269,932
2019-05-23 $52.38 $52.50 $51.44 $51.87 $47.42 11,027,110
2019-05-22 $53.48 $53.56 $52.94 $53.09 $48.54 4,366,279
2019-05-21 $53.54 $53.94 $53.53 $53.69 $49.09 4,624,066
2019-05-20 $52.84 $53.62 $52.78 $53.32 $48.75 4,308,890
2019-05-17 $52.99 $53.96 $52.89 $53.05 $48.50 6,419,439
2019-05-16 $53.28 $53.85 $53.22 $53.50 $48.92 6,662,688
2019-05-15 $52.98 $53.09 $52.20 $52.93 $48.39 9,134,557
2019-05-14 $53.02 $54.02 $52.77 $53.60 $49.01 6,799,759
2019-05-13 $54.00 $54.28 $52.62 $52.84 $48.31 10,748,173
2019-05-10 $54.71 $55.21 $54.07 $55.09 $50.37 6,873,874
2019-05-09 $54.29 $55.09 $54.01 $54.94 $50.23 7,423,743
2019-05-08 $55.32 $55.64 $54.93 $54.96 $50.25 6,673,997
2019-05-07 $55.86 $56.06 $55.19 $55.56 $50.80 6,373,617
2019-05-06 $55.76 $56.74 $55.43 $56.55 $51.70 8,262,038
2019-05-03 $56.10 $56.70 $55.90 $56.64 $51.79 8,946,068
2019-05-02 $55.22 $56.02 $55.22 $55.83 $51.05 5,809,536
2019-05-01 $55.79 $56.27 $54.84 $55.12 $50.40 16,093,304
2019-04-30 $56.22 $56.31 $55.53 $55.80 $51.02 5,863,765
2019-04-29 $55.52 $56.46 $55.44 $56.06 $51.26 7,392,383
2019-04-26 $54.50 $55.36 $54.33 $55.33 $50.59 7,644,575
2019-04-25 $54.78 $55.09 $54.17 $54.77 $50.08 4,914,365
2019-04-24 $54.76 $55.30 $54.35 $54.98 $50.27 5,866,578
2019-04-23 $53.80 $55.10 $53.64 $54.98 $50.27 7,625,386
2019-04-22 $54.12 $54.34 $53.58 $53.83 $49.22 5,161,985
2019-04-18 $54.80 $54.89 $54.14 $54.28 $49.63 12,082,378
2019-04-17 $55.20 $55.20 $54.47 $54.96 $50.25 5,668,482
2019-04-16 $53.90 $54.97 $53.75 $54.94 $50.23 10,041,916
2019-04-15 $54.81 $54.91 $53.77 $53.93 $49.31 7,756,467
2019-04-12 $54.36 $55.06 $53.79 $54.84 $50.14 12,660,146
2019-04-11 $53.58 $54.16 $53.37 $53.71 $49.11 6,985,085
2019-04-10 $53.01 $53.51 $52.49 $53.48 $48.90 9,800,655
2019-04-09 $53.61 $53.70 $52.87 $52.99 $48.45 8,469,674
2019-04-08 $53.84 $54.17 $53.54 $53.94 $49.32 4,990,693
2019-04-05 $53.75 $54.02 $53.39 $53.94 $49.32 6,785,109
2019-04-04 $52.85 $53.84 $52.80 $53.70 $49.10 9,295,466
2019-04-03 $53.28 $53.72 $52.77 $52.95 $48.41 9,604,897
2019-04-02 $52.66 $53.27 $52.40 $52.83 $48.30 7,795,458
2019-04-01 $51.84 $52.88 $51.78 $52.83 $48.30 14,323,676
2019-03-29 $51.95 $52.08 $51.13 $51.34 $46.94 9,878,983
2019-03-28 $50.94 $51.51 $50.59 $51.46 $47.05 13,338,957
2019-03-27 $50.56 $51.07 $50.20 $50.79 $46.44 10,436,837
2019-03-26 $49.91 $50.73 $49.82 $50.68 $46.34 16,517,821
2019-03-25 $49.32 $49.98 $48.97 $49.47 $45.23 17,633,683
2019-03-22 $51.01 $51.12 $48.98 $49.40 $45.17 23,856,438
2019-03-21 $52.04 $52.45 $51.38 $51.64 $47.21 18,597,668
2019-03-20 $54.08 $54.35 $52.31 $52.37 $47.88 16,840,366
2019-03-19 $55.88 $55.93 $54.12 $54.22 $49.57 7,677,906
2019-03-18 $54.92 $55.76 $54.91 $55.61 $50.84 9,968,474
2019-03-15 $54.72 $55.30 $54.68 $54.81 $50.11 7,365,132
2019-03-14 $54.94 $55.22 $54.79 $55.10 $50.14 5,180,781
2019-03-13 $54.85 $55.15 $54.57 $54.96 $50.01 6,447,231
2019-03-12 $54.74 $54.94 $54.28 $54.54 $49.63 7,350,146
2019-03-11 $54.39 $54.83 $54.16 $54.66 $49.74 5,287,651
2019-03-08 $53.61 $54.41 $53.55 $54.23 $49.35 5,549,718
2019-03-07 $54.73 $54.89 $53.84 $54.12 $49.25 7,850,481
2019-03-06 $56.28 $56.45 $54.95 $55.07 $50.11 8,675,693
2019-03-05 $56.52 $56.69 $55.72 $56.45 $51.37 4,748,393
2019-03-04 $56.79 $57.28 $56.10 $56.56 $51.47 3,800,831
2019-03-01 $57.01 $57.32 $56.32 $56.83 $51.72 3,941,696
2019-02-28 $56.79 $56.92 $56.61 $56.61 $51.52 3,231,560
2019-02-27 $56.15 $56.83 $55.98 $56.77 $51.66 3,995,618
2019-02-26 $56.40 $56.99 $56.14 $56.16 $51.11 6,179,071
2019-02-25 $57.46 $57.52 $56.76 $56.80 $51.69 6,316,310
2019-02-22 $56.88 $57.10 $56.65 $57.03 $51.90 3,097,216
2019-02-21 $57.23 $57.31 $56.56 $56.86 $51.74 3,325,053
2019-02-20 $56.57 $57.26 $56.26 $57.21 $52.06 4,742,107
2019-02-19 $55.78 $56.73 $55.56 $56.58 $51.49 5,496,503
2019-02-15 $55.31 $56.17 $55.09 $56.04 $51.00 6,160,926
2019-02-14 $54.85 $55.19 $54.48 $54.85 $49.91 7,795,390
2019-02-13 $55.44 $55.61 $55.07 $55.42 $50.43 6,958,920
2019-02-12 $55.02 $55.58 $55.02 $55.28 $50.30 9,019,326
2019-02-11 $54.31 $54.73 $54.13 $54.71 $49.79 4,965,307
2019-02-08 $54.42 $54.75 $53.69 $54.15 $49.28 8,278,678
2019-02-07 $55.11 $55.38 $54.19 $54.68 $49.76 18,191,276
2019-02-06 $53.62 $54.06 $53.52 $53.88 $49.03 4,841,569
2019-02-05 $54.10 $54.11 $53.40 $53.80 $48.96 6,477,572
2019-02-04 $53.48 $54.05 $53.19 $54.03 $49.17 4,608,155
2019-02-01 $53.15 $53.58 $53.06 $53.42 $48.61 6,377,499
2019-01-31 $53.17 $53.54 $51.98 $52.96 $48.19 15,374,409
2019-01-30 $53.90 $54.04 $53.47 $53.56 $48.74 9,538,103
2019-01-29 $53.90 $54.27 $53.77 $53.79 $48.95 6,450,141
2019-01-28 $53.15 $54.00 $53.15 $53.92 $49.07 6,949,417
2019-01-25 $53.26 $53.72 $52.86 $53.47 $48.66 6,879,461
2019-01-24 $52.61 $53.21 $52.21 $52.84 $48.08 8,268,407
2019-01-23 $52.99 $53.16 $52.33 $52.81 $48.06 6,593,792
2019-01-22 $52.88 $53.30 $52.54 $52.90 $48.14 10,077,140
2019-01-18 $52.80 $53.29 $52.04 $53.25 $48.46 8,841,479
2019-01-17 $51.58 $52.38 $51.31 $52.20 $47.50 9,646,868
2019-01-16 $51.07 $51.95 $50.82 $51.87 $47.20 11,264,233
2019-01-15 $50.11 $50.62 $49.64 $50.56 $46.01 8,007,096
2019-01-14 $49.53 $50.62 $49.45 $50.22 $45.70 5,730,590
2019-01-11 $49.49 $50.22 $49.23 $49.98 $45.48 6,621,701
2019-01-10 $49.67 $50.04 $49.20 $49.83 $45.35 8,144,166
2019-01-09 $49.76 $50.15 $49.35 $50.00 $45.50 6,577,084
2019-01-08 $49.53 $49.67 $48.63 $49.63 $45.16 10,226,088
2019-01-07 $48.71 $49.66 $48.34 $49.21 $44.78 7,751,444
2019-01-04 $48.31 $49.03 $48.07 $48.89 $44.49 10,113,249
2019-01-03 $47.40 $48.33 $47.05 $47.38 $43.12 9,238,532
2019-01-02 $46.22 $47.67 $46.03 $47.57 $43.29 9,455,824
2018-12-31 $46.78 $47.11 $45.84 $46.79 $42.58 9,398,893
2018-12-28 $46.34 $47.08 $46.07 $46.53 $42.34 9,525,753
2018-12-27 $45.69 $46.16 $44.64 $46.13 $41.98 10,051,426
2018-12-26 $44.51 $46.45 $43.95 $46.43 $42.25 13,649,978
2018-12-24 $44.80 $45.19 $44.22 $44.22 $40.24 7,949,398
2018-12-21 $45.82 $46.54 $44.99 $45.07 $41.01 13,368,440
2018-12-20 $45.77 $46.48 $45.59 $46.07 $41.53 23,969,003
2018-12-19 $47.34 $47.98 $45.87 $46.06 $41.52 17,780,219
2018-12-18 $48.45 $48.94 $47.24 $47.47 $42.79 15,975,861
2018-12-17 $48.35 $49.33 $48.03 $48.22 $43.47 12,265,565
2018-12-14 $48.96 $49.91 $48.42 $48.50 $43.72 12,631,824
2018-12-13 $50.87 $51.02 $49.33 $49.45 $44.57 12,110,063
2018-12-12 $50.90 $51.50 $50.30 $50.82 $45.81 10,019,910
2018-12-11 $51.32 $51.49 $49.96 $50.20 $45.25 9,727,226
2018-12-10 $51.55 $51.73 $50.14 $50.72 $45.72 12,890,063
2018-12-07 $52.09 $52.94 $51.30 $51.74 $46.64 13,714,695
2018-12-06 $51.61 $52.25 $50.93 $52.21 $47.06 16,879,674
2018-12-04 $55.23 $55.49 $52.21 $52.63 $47.44 19,682,512
2018-12-03 $56.50 $56.65 $55.12 $55.68 $50.19 9,048,604
2018-11-30 $54.77 $55.92 $54.77 $55.76 $50.26 4,979,476
2018-11-29 $54.84 $55.36 $54.41 $55.04 $49.61 5,770,026
2018-11-28 $54.82 $55.33 $53.91 $55.22 $49.78 7,442,793
2018-11-27 $54.83 $55.16 $54.33 $54.69 $49.30 5,959,223
2018-11-26 $54.60 $55.46 $54.60 $54.99 $49.57 8,620,432
2018-11-23 $53.64 $54.52 $53.48 $53.95 $48.63 3,462,027
2018-11-21 $53.98 $54.92 $53.37 $54.07 $48.74 7,071,364
2018-11-20 $54.24 $54.87 $53.74 $53.87 $48.56 9,128,392
2018-11-19 $55.00 $55.68 $54.50 $54.90 $49.49 7,510,979
2018-11-16 $54.50 $55.22 $54.47 $55.00 $49.58 7,700,501
2018-11-15 $53.55 $55.17 $53.22 $55.05 $49.62 9,542,319
2018-11-14 $55.47 $55.71 $53.43 $54.06 $48.73 10,719,224
2018-11-13 $54.85 $55.94 $54.85 $55.09 $49.66 8,114,869
2018-11-12 $55.28 $55.63 $54.76 $54.79 $49.39 5,779,629
2018-11-09 $55.68 $56.17 $55.07 $55.46 $49.99 7,290,052
2018-11-08 $55.12 $56.12 $55.12 $55.77 $50.27 5,601,170
2018-11-07 $55.36 $55.69 $54.45 $55.50 $50.03 11,859,951
2018-11-06 $54.84 $55.50 $54.47 $55.29 $49.84 5,402,894
2018-11-05 $54.41 $55.16 $54.41 $54.93 $49.51 6,609,005
2018-11-02 $54.92 $55.27 $54.19 $54.70 $49.31 7,610,816
2018-11-01 $54.29 $54.76 $54.06 $54.52 $49.14 7,468,064
2018-10-31 $54.05 $54.75 $53.93 $53.99 $48.67 11,199,527
2018-10-30 $53.01 $53.59 $52.56 $53.53 $48.25 12,330,324
2018-10-29 $52.67 $53.69 $52.48 $52.96 $47.74 11,332,863
2018-10-26 $51.54 $52.42 $51.14 $51.92 $46.80 16,867,410
2018-10-25 $51.18 $52.62 $51.04 $52.15 $47.01 14,076,317
2018-10-24 $53.07 $53.09 $50.69 $50.82 $45.81 17,713,860
2018-10-23 $52.07 $53.45 $52.05 $53.10 $47.86 16,351,173
2018-10-22 $54.90 $55.05 $52.86 $53.03 $47.80 13,956,127
2018-10-19 $55.19 $55.71 $54.55 $54.71 $49.32 11,897,030
2018-10-18 $56.45 $56.88 $55.49 $55.61 $50.13 8,175,133
2018-10-17 $56.17 $57.15 $55.47 $56.62 $51.04 10,395,910
2018-10-16 $56.46 $56.53 $55.37 $56.33 $50.78 11,982,739
2018-10-15 $56.20 $56.61 $55.75 $56.21 $50.67 7,435,941
2018-10-12 $57.88 $58.00 $54.56 $56.06 $50.53 26,937,328
2018-10-11 $58.71 $58.99 $57.19 $57.21 $51.57 12,816,519
2018-10-10 $59.82 $60.46 $58.99 $58.99 $53.17 7,984,768
2018-10-09 $59.97 $60.26 $59.60 $59.85 $53.95 4,146,008
2018-10-08 $59.49 $60.37 $59.31 $60.10 $54.17 6,152,662
2018-10-05 $60.43 $60.46 $59.41 $59.67 $53.79 6,559,923
2018-10-04 $60.04 $61.08 $59.80 $60.15 $54.22 17,162,200
2018-10-03 $58.88 $60.29 $58.75 $60.03 $54.11 13,619,372
2018-10-02 $58.70 $59.14 $58.28 $58.61 $52.83 8,237,243
2018-10-01 $59.65 $59.88 $58.65 $58.83 $53.03 8,287,402
2018-09-28 $59.27 $59.71 $59.02 $59.42 $53.56 7,313,204
2018-09-27 $60.12 $60.25 $59.39 $59.50 $53.63 7,033,099
2018-09-26 $61.23 $61.35 $59.97 $60.00 $54.08 8,735,404
2018-09-25 $61.47 $61.57 $61.11 $61.23 $55.19 3,112,892
2018-09-24 $62.36 $62.36 $61.09 $61.29 $55.25 5,509,371
2018-09-21 $62.63 $62.79 $62.18 $62.27 $56.13 7,005,782
2018-09-20 $62.41 $63.17 $62.36 $62.89 $56.43 8,826,535
2018-09-19 $61.21 $62.23 $61.21 $62.08 $55.70 6,624,035
2018-09-18 $61.56 $61.61 $61.11 $61.27 $54.98 5,390,113
2018-09-17 $61.98 $62.23 $61.34 $61.52 $55.20 5,197,005
2018-09-14 $61.53 $62.11 $61.49 $62.02 $55.65 5,374,010
2018-09-13 $62.15 $62.38 $61.34 $61.40 $55.09 9,266,247
2018-09-12 $62.94 $63.27 $61.98 $62.10 $55.72 9,028,143
2018-09-11 $63.00 $63.66 $62.80 $63.29 $56.79 3,599,259
2018-09-10 $63.52 $63.66 $63.06 $63.18 $56.69 2,299,309
2018-09-07 $63.60 $63.65 $62.87 $63.33 $56.82 2,682,889
2018-09-06 $63.55 $63.78 $63.15 $63.15 $56.66 4,942,781
2018-09-05 $63.39 $63.82 $63.18 $63.60 $57.07 2,480,683
2018-09-04 $63.00 $63.62 $62.96 $63.47 $56.95 3,096,994
2018-08-31 $62.50 $63.20 $62.45 $63.15 $56.66 2,785,426
2018-08-30 $62.84 $63.04 $62.63 $62.78 $56.33 4,777,379
2018-08-29 $63.20 $63.33 $62.56 $63.03 $56.55 4,358,390
2018-08-28 $63.59 $63.64 $62.85 $63.18 $56.69 5,016,919
2018-08-27 $63.70 $64.05 $63.34 $63.42 $56.90 5,628,578
2018-08-24 $63.81 $63.88 $63.34 $63.42 $56.90 5,393,067
2018-08-23 $63.97 $64.06 $63.39 $63.67 $57.13 3,105,251
2018-08-22 $64.03 $64.25 $63.88 $64.09 $57.51 2,462,733
2018-08-21 $63.67 $64.60 $63.49 $64.28 $57.68 5,266,563
2018-08-20 $63.30 $63.71 $63.01 $63.57 $57.04 3,263,960
2018-08-17 $63.08 $63.49 $62.94 $63.41 $56.90 2,770,407
2018-08-16 $62.52 $63.59 $62.45 $63.24 $56.74 6,614,216
2018-08-15 $62.47 $62.94 $62.09 $62.23 $55.84 4,368,904
2018-08-14 $62.09 $63.15 $62.06 $62.94 $56.47 5,057,446
2018-08-13 $62.20 $62.72 $61.95 $61.95 $55.59 3,494,699
2018-08-10 $62.03 $62.62 $61.79 $62.32 $55.92 4,444,600
2018-08-09 $62.85 $63.08 $62.38 $62.62 $56.19 2,749,803
2018-08-08 $62.34 $62.98 $62.14 $62.90 $56.44 2,588,339
2018-08-07 $62.47 $62.92 $62.36 $62.40 $55.99 3,765,690
2018-08-06 $62.08 $62.42 $61.79 $62.28 $55.88 2,550,000
2018-08-03 $62.48 $62.93 $62.03 $62.16 $55.77 5,401,574
2018-08-02 $61.81 $62.88 $61.69 $62.73 $56.29 3,463,667
2018-08-01 $61.86 $62.42 $61.69 $62.15 $55.77 4,544,789
2018-07-31 $61.83 $61.98 $61.07 $61.51 $55.19 6,141,629
2018-07-30 $62.30 $62.56 $61.76 $61.76 $55.42 7,520,626
2018-07-27 $62.15 $62.73 $61.73 $62.14 $55.76 3,505,597
2018-07-26 $61.91 $62.73 $61.89 $62.24 $55.85 6,748,614
2018-07-25 $62.47 $62.57 $61.60 $61.93 $55.57 5,889,643
2018-07-24 $63.46 $63.49 $62.32 $62.60 $56.17 8,142,338
2018-07-23 $62.42 $63.52 $62.42 $63.29 $56.79 7,089,325
2018-07-20 $62.18 $62.77 $61.95 $62.48 $56.06 6,494,219
2018-07-19 $62.07 $62.41 $61.63 $62.14 $55.76 7,219,371
2018-07-18 $61.54 $62.45 $61.54 $62.29 $55.89 8,479,400
2018-07-17 $61.43 $61.98 $61.43 $61.59 $55.26 5,424,425
2018-07-16 $61.12 $61.67 $61.01 $61.55 $55.23 4,862,218
2018-07-13 $61.40 $61.55 $60.67 $60.85 $54.60 7,586,341
2018-07-12 $62.44 $62.54 $60.92 $61.50 $55.18 11,170,171
2018-07-11 $62.14 $62.71 $62.01 $62.25 $55.85 4,782,366
2018-07-10 $63.41 $63.59 $62.11 $62.54 $56.11 6,021,186
2018-07-09 $62.25 $63.44 $62.09 $63.24 $56.74 6,364,635
2018-07-06 $61.35 $62.13 $61.00 $61.95 $55.59 3,255,118
2018-07-05 $61.62 $61.71 $61.15 $61.41 $55.10 7,141,850
2018-07-03 $61.66 $62.01 $61.25 $61.31 $55.01 2,068,306
2018-07-02 $60.60 $61.57 $60.51 $61.52 $55.20 4,624,735
2018-06-29 $61.99 $62.32 $60.94 $61.00 $54.73 6,918,901
2018-06-28 $61.35 $61.87 $61.08 $61.44 $55.13 6,901,543
2018-06-27 $62.38 $62.63 $61.26 $61.38 $55.07 7,415,052
2018-06-26 $62.94 $63.09 $62.11 $62.56 $56.13 5,697,725
2018-06-25 $63.13 $63.36 $62.28 $62.86 $56.40 5,149,503
2018-06-22 $64.54 $64.54 $63.25 $63.46 $56.94 5,227,696
2018-06-21 $64.24 $64.58 $63.49 $64.09 $57.51 4,522,863
2018-06-20 $64.52 $64.64 $64.07 $64.22 $57.62 4,471,076
2018-06-19 $63.10 $64.23 $63.05 $64.10 $57.51 5,400,073
2018-06-18 $63.21 $64.03 $62.87 $63.64 $57.10 5,121,798
2018-06-15 $63.46 $63.97 $62.73 $63.61 $57.08 7,076,996
2018-06-14 $64.66 $64.67 $63.54 $64.06 $57.26 8,618,348
2018-06-13 $64.62 $65.27 $64.01 $64.33 $57.50 6,520,675
2018-06-12 $65.25 $65.27 $64.17 $64.58 $57.73 5,793,560
2018-06-11 $65.74 $66.03 $64.75 $64.95 $58.06 5,522,188
2018-06-08 $65.29 $65.83 $65.19 $65.74 $58.76 4,587,526
2018-06-07 $65.74 $66.04 $65.09 $65.51 $58.56 6,561,773
2018-06-06 $64.75 $65.56 $64.56 $65.49 $58.54 6,874,641
2018-06-05 $64.40 $64.58 $63.91 $64.32 $57.49 3,692,926
2018-06-04 $64.15 $64.55 $63.87 $64.50 $57.65 4,706,380
2018-06-01 $63.82 $64.35 $63.71 $63.84 $57.06 5,837,806
2018-05-31 $63.54 $63.92 $62.99 $63.18 $56.47 6,164,170
2018-05-30 $63.26 $63.92 $62.91 $63.66 $56.90 7,277,382
2018-05-29 $63.40 $63.80 $62.25 $62.66 $56.01 11,243,826
2018-05-25 $64.02 $64.49 $63.90 $64.21 $57.40 3,391,241
2018-05-24 $64.41 $64.46 $63.22 $64.43 $57.59 5,610,304
2018-05-23 $64.93 $65.07 $64.24 $64.56 $57.71 8,845,678
2018-05-22 $64.87 $65.59 $64.74 $65.03 $58.13 7,680,910
2018-05-21 $64.14 $64.93 $64.14 $64.65 $57.79 5,481,599
2018-05-18 $64.50 $64.54 $63.92 $63.94 $57.15 3,976,536
2018-05-17 $64.14 $64.57 $63.78 $64.47 $57.63 3,686,841
2018-05-16 $63.89 $64.44 $63.65 $64.24 $57.42 3,396,624
2018-05-15 $63.46 $64.36 $63.37 $63.94 $57.15 5,209,476
2018-05-14 $63.92 $64.03 $63.40 $63.52 $56.78 2,443,670
2018-05-11 $63.84 $64.11 $63.62 $63.75 $56.98 4,049,647
2018-05-10 $63.42 $64.01 $63.13 $63.74 $56.98 5,737,464
2018-05-09 $63.34 $63.97 $62.95 $63.59 $56.84 6,948,890
2018-05-08 $62.56 $63.44 $62.40 $62.99 $56.30 5,624,552
2018-05-07 $62.28 $62.83 $61.78 $62.43 $55.80 3,424,569
2018-05-04 $60.93 $62.65 $60.68 $62.15 $55.55 6,149,195
2018-05-03 $61.57 $61.82 $60.73 $61.36 $54.85 12,375,333
2018-05-02 $61.90 $62.74 $61.59 $61.97 $55.39 7,749,503
2018-05-01 $61.58 $62.29 $60.86 $62.10 $55.51 5,158,711
2018-04-30 $62.72 $63.00 $61.64 $61.64 $55.10 4,944,336
2018-04-27 $62.16 $62.91 $62.15 $62.64 $55.99 7,288,056
2018-04-26 $62.07 $62.57 $61.82 $62.15 $55.55 3,530,752
2018-04-25 $62.16 $62.71 $61.62 $62.14 $55.54 5,918,150
2018-04-24 $62.03 $62.99 $61.53 $62.13 $55.54 8,938,555
2018-04-23 $61.41 $61.95 $61.18 $61.72 $55.17 4,658,060
2018-04-20 $60.64 $61.40 $60.60 $61.19 $54.70 4,734,472
2018-04-19 $59.79 $60.81 $59.66 $60.66 $54.22 7,378,752
2018-04-18 $59.91 $60.30 $59.54 $59.57 $53.25 4,813,482
2018-04-17 $61.01 $61.10 $59.43 $59.82 $53.47 7,090,231
2018-04-16 $60.54 $60.86 $60.08 $60.63 $54.20 3,348,580
2018-04-13 $62.01 $62.01 $60.07 $60.35 $53.94 5,548,691
2018-04-12 $60.77 $61.69 $60.48 $61.30 $54.79 4,426,157
2018-04-11 $59.98 $60.48 $59.69 $60.20 $53.81 4,208,182
2018-04-10 $60.27 $60.70 $59.65 $60.49 $54.07 5,713,290
2018-04-09 $59.73 $60.76 $59.33 $59.37 $53.07 7,024,743
2018-04-06 $60.48 $60.81 $58.69 $59.40 $53.10 9,145,316
2018-04-05 $61.19 $61.29 $60.54 $61.12 $54.63 4,659,276
2018-04-04 $59.17 $60.87 $59.00 $60.73 $54.28 9,500,589
2018-04-03 $59.50 $60.31 $59.24 $60.04 $53.67 5,025,136
2018-04-02 $60.26 $60.59 $58.47 $59.21 $52.93 6,610,423
2018-03-29 $60.21 $60.74 $59.84 $60.39 $53.98 4,815,108
2018-03-28 $59.43 $60.41 $58.98 $59.88 $53.52 6,004,179
2018-03-27 $61.01 $61.33 $59.10 $59.49 $53.18 5,775,207
2018-03-26 $59.80 $60.89 $59.46 $60.83 $54.37 7,382,774
2018-03-23 $61.11 $61.23 $58.81 $58.91 $52.66 11,649,138
2018-03-22 $62.58 $62.86 $60.95 $61.04 $54.56 8,928,095
2018-03-21 $63.37 $64.01 $62.86 $63.34 $56.62 4,858,747
2018-03-20 $63.71 $63.85 $63.07 $63.24 $56.53 3,499,544
2018-03-19 $63.91 $64.05 $62.70 $63.49 $56.75 5,232,017
2018-03-16 $63.67 $64.52 $63.67 $63.95 $57.16 6,850,971
2018-03-15 $63.83 $63.97 $63.19 $63.79 $56.84 5,560,850
2018-03-14 $64.57 $64.65 $63.28 $63.53 $56.61 6,708,649
2018-03-13 $65.01 $65.20 $64.23 $64.47 $57.44 4,989,588
2018-03-12 $64.97 $65.33 $64.59 $64.91 $57.84 6,585,896
2018-03-09 $64.47 $65.08 $64.12 $65.03 $57.94 5,086,767
2018-03-08 $64.74 $64.90 $63.38 $63.97 $57.00 5,131,655
2018-03-07 $63.51 $64.68 $63.31 $64.48 $57.45 7,056,934
2018-03-06 $63.63 $64.31 $62.91 $64.18 $57.19 5,594,032
2018-03-05 $62.08 $63.63 $61.51 $63.31 $56.41 5,901,254
2018-03-02 $61.10 $62.71 $60.55 $62.56 $55.74 7,527,461
2018-03-01 $61.52 $62.36 $61.17 $61.56 $54.85 6,857,578
2018-02-28 $62.77 $63.19 $61.50 $61.52 $54.82 4,344,022
2018-02-27 $63.24 $64.07 $62.43 $62.46 $55.65 4,172,570
2018-02-26 $63.27 $63.35 $62.44 $63.29 $56.39 3,090,959
2018-02-23 $62.00 $62.99 $61.76 $62.96 $56.10 5,979,827
2018-02-22 $63.46 $63.49 $61.86 $62.00 $55.24 5,121,657
2018-02-21 $62.51 $63.96 $62.38 $63.17 $56.29 6,398,235
2018-02-20 $62.89 $63.50 $62.27 $62.60 $55.78 5,235,007
2018-02-16 $62.34 $63.50 $62.34 $63.10 $56.22 5,649,611
2018-02-15 $62.88 $63.09 $62.31 $62.70 $55.87 5,239,585
2018-02-14 $60.61 $62.52 $60.52 $62.41 $55.61 7,763,966
2018-02-13 $60.10 $60.83 $59.98 $60.74 $54.12 3,895,590
2018-02-12 $60.49 $61.12 $59.76 $60.53 $53.93 9,398,768
2018-02-09 $59.75 $60.50 $58.31 $60.05 $53.51 12,551,443
2018-02-08 $61.35 $61.43 $58.88 $58.95 $52.53 10,203,709
2018-02-07 $60.43 $61.60 $60.23 $61.11 $54.45 6,312,541
2018-02-06 $58.85 $60.95 $58.21 $60.69 $54.08 15,091,593
2018-02-05 $61.85 $62.75 $59.81 $60.08 $53.53 11,946,398
2018-02-02 $63.17 $63.76 $62.36 $62.64 $55.81 11,773,564
2018-02-01 $62.10 $63.25 $61.82 $63.22 $56.33 6,208,238
2018-01-31 $62.50 $62.83 $62.12 $62.30 $55.51 3,373,490
2018-01-30 $62.40 $63.00 $62.21 $62.31 $55.52 5,125,347
2018-01-29 $63.06 $63.40 $62.80 $62.80 $55.96 3,618,115
2018-01-26 $63.17 $63.34 $62.51 $63.06 $56.19 3,611,693
2018-01-25 $63.54 $63.57 $62.61 $62.90 $56.05 4,765,100
2018-01-24 $63.49 $63.81 $63.01 $63.33 $56.43 5,978,796
2018-01-23 $62.98 $63.69 $62.70 $63.36 $56.46 4,761,892
2018-01-22 $62.90 $63.21 $62.55 $63.20 $56.31 4,100,418
2018-01-19 $62.08 $63.04 $62.08 $63.03 $56.16 5,517,559
2018-01-18 $62.55 $62.67 $61.87 $62.04 $55.28 4,538,668
2018-01-17 $62.21 $62.52 $61.48 $62.39 $55.59 6,441,926
2018-01-16 $63.13 $63.15 $61.74 $62.01 $55.25 8,241,728
2018-01-12 $62.70 $62.95 $62.19 $62.61 $55.79 5,823,274
2018-01-11 $61.64 $62.24 $61.50 $62.22 $55.44 7,331,903
2018-01-10 $60.68 $62.06 $60.64 $61.26 $54.58 8,676,852
2018-01-09 $59.93 $61.02 $59.91 $60.52 $53.92 6,372,788
2018-01-08 $59.76 $59.88 $59.31 $59.71 $53.20 6,448,967
2018-01-05 $59.69 $59.85 $59.34 $59.82 $53.30 3,952,687
2018-01-04 $59.58 $60.15 $59.33 $59.43 $52.95 6,202,537
2018-01-03 $58.86 $59.27 $58.66 $59.11 $52.67 4,503,951
2018-01-02 $59.26 $59.40 $58.61 $59.00 $52.57 5,995,833
2017-12-29 $59.60 $59.69 $58.82 $58.85 $52.44 6,464,581
2017-12-28 $59.22 $59.47 $59.01 $59.45 $52.97 3,184,693
2017-12-27 $59.44 $59.55 $59.03 $59.13 $52.69 2,875,306
2017-12-26 $59.94 $60.15 $59.20 $59.40 $52.93 3,660,438
2017-12-22 $60.36 $60.36 $59.52 $59.95 $53.42 3,558,017
2017-12-21 $59.72 $60.38 $59.63 $60.17 $53.61 5,795,602
2017-12-20 $60.08 $60.19 $58.83 $59.38 $52.91 9,318,672
2017-12-19 $60.21 $60.22 $59.54 $59.62 $53.12 5,054,883
2017-12-18 $59.52 $60.16 $59.44 $59.86 $53.34 7,129,908
2017-12-15 $58.17 $59.69 $57.92 $59.07 $52.63 14,536,297
2017-12-14 $58.95 $59.15 $57.83 $58.08 $51.54 16,251,480
2017-12-13 $59.20 $59.77 $58.60 $58.69 $52.08 10,109,968
2017-12-12 $59.12 $59.59 $58.84 $59.33 $52.65 8,967,207
2017-12-11 $59.27 $59.47 $58.64 $58.82 $52.19 5,500,857
2017-12-08 $59.71 $59.74 $58.91 $59.29 $52.61 8,219,720
2017-12-07 $58.64 $59.63 $58.45 $59.27 $52.59 8,372,178
2017-12-06 $59.02 $59.54 $58.69 $58.85 $52.22 8,301,040
2017-12-05 $60.68 $60.68 $59.14 $59.19 $52.52 10,535,102
2017-12-04 $60.81 $61.26 $60.24 $60.35 $53.55 15,650,866
2017-12-01 $59.39 $59.67 $57.28 $59.34 $52.65 14,000,374
2017-11-30 $60.29 $60.59 $59.22 $59.33 $52.65 12,385,100
2017-11-29 $58.51 $60.10 $58.48 $59.84 $53.10 25,881,169
2017-11-28 $56.09 $58.00 $56.07 $57.94 $51.41 13,930,594
2017-11-27 $55.84 $56.33 $55.83 $56.02 $49.71 5,273,232
2017-11-24 $56.59 $56.60 $55.87 $55.91 $49.61 1,851,507
2017-11-22 $56.57 $56.74 $56.26 $56.32 $49.97 4,437,576
2017-11-21 $56.70 $56.72 $56.22 $56.47 $50.11 5,577,812
2017-11-20 $56.16 $56.51 $55.94 $56.49 $50.13 6,388,066
2017-11-17 $55.21 $56.15 $55.18 $56.01 $49.70 5,096,556
2017-11-16 $56.00 $56.09 $55.58 $55.60 $49.34 3,695,391
2017-11-15 $55.00 $56.05 $54.82 $55.67 $49.40 4,924,544
2017-11-14 $54.87 $55.69 $54.87 $55.64 $49.37 7,212,807
2017-11-13 $54.05 $55.25 $53.75 $55.18 $48.96 6,138,290
2017-11-10 $54.67 $54.87 $54.33 $54.35 $48.23 5,398,585
2017-11-09 $54.71 $55.15 $53.89 $54.45 $48.32 9,595,242
2017-11-08 $55.20 $55.42 $54.59 $54.99 $48.79 6,662,928
2017-11-07 $57.04 $57.11 $55.35 $55.42 $49.18 8,912,889
2017-11-06 $56.96 $57.22 $56.80 $56.99 $50.57 4,010,847
2017-11-03 $57.05 $57.29 $56.74 $57.16 $50.72 2,808,010
2017-11-02 $56.82 $57.37 $56.34 $57.23 $50.78 5,264,758
2017-11-01 $57.31 $57.66 $56.60 $56.79 $50.39 5,179,409
2017-10-31 $57.07 $57.54 $56.91 $57.11 $50.68 3,782,828
2017-10-30 $57.55 $57.71 $56.76 $56.99 $50.57 5,504,827
2017-10-27 $57.41 $57.98 $57.40 $57.85 $51.33 7,088,073
2017-10-26 $56.90 $57.63 $56.90 $57.54 $51.06 6,617,756
2017-10-25 $57.37 $57.40 $56.37 $56.86 $50.45 6,544,882
2017-10-24 $57.14 $57.44 $56.96 $57.11 $50.68 3,922,706
2017-10-23 $57.41 $57.41 $56.69 $56.78 $50.38 3,801,716
2017-10-20 $57.28 $57.49 $57.05 $57.33 $50.87 8,148,002
2017-10-19 $55.69 $56.74 $55.52 $56.57 $50.20 8,583,025
2017-10-18 $56.19 $56.33 $55.82 $56.19 $49.86 7,402,902
2017-10-17 $56.61 $56.73 $55.69 $55.81 $49.52 3,828,386
2017-10-16 $56.21 $56.64 $56.01 $56.41 $50.05 4,199,526
2017-10-13 $56.03 $56.49 $55.52 $55.98 $49.67 6,042,250
2017-10-12 $56.93 $56.98 $56.27 $56.38 $50.03 5,601,127
2017-10-11 $57.02 $57.20 $56.60 $56.81 $50.41 4,058,601
2017-10-10 $56.92 $57.24 $56.72 $57.21 $50.76 7,274,974
2017-10-09 $57.00 $57.08 $56.56 $56.65 $50.27 3,534,193
2017-10-06 $57.20 $57.40 $56.60 $56.91 $50.50 4,851,542
2017-10-05 $56.23 $57.06 $55.95 $56.82 $50.42 4,432,062
2017-10-04 $56.64 $56.79 $56.06 $56.11 $49.79 5,290,941
2017-10-03 $57.16 $57.21 $56.38 $56.79 $50.39 7,715,847
2017-10-02 $56.69 $57.12 $56.31 $57.12 $50.68 8,392,226
2017-09-29 $56.30 $57.26 $56.30 $56.76 $50.36 9,515,206
2017-09-28 $56.29 $56.43 $55.58 $56.43 $50.07 5,286,915
2017-09-27 $55.76 $56.54 $55.32 $56.07 $49.75 5,967,681
2017-09-26 $54.68 $55.04 $54.44 $54.90 $48.71 4,708,486
2017-09-25 $54.29 $54.84 $54.08 $54.54 $48.39 5,435,260
2017-09-22 $54.02 $54.45 $53.90 $54.40 $48.27 3,266,333
2017-09-21 $54.10 $54.48 $53.70 $54.30 $48.18 4,662,209
2017-09-20 $53.40 $54.25 $52.91 $54.06 $47.97 6,918,486
2017-09-19 $53.11 $53.61 $53.04 $53.46 $47.44 4,314,660
2017-09-18 $52.61 $53.30 $52.59 $53.11 $47.13 5,222,469
2017-09-15 $52.07 $52.47 $51.97 $52.37 $46.47 5,243,057
2017-09-14 $52.90 $53.05 $52.28 $52.35 $46.27 4,482,146
2017-09-13 $52.49 $52.97 $52.37 $52.90 $46.76 6,760,556
2017-09-12 $51.72 $52.81 $51.72 $52.70 $46.58 10,129,985
2017-09-11 $50.76 $51.81 $50.76 $51.50 $45.52 8,553,037
2017-09-08 $49.42 $50.44 $49.42 $50.16 $44.33 7,112,014
2017-09-07 $50.74 $50.89 $49.31 $49.59 $43.83 7,184,607
2017-09-06 $51.03 $51.40 $50.74 $50.94 $45.02 4,639,512
2017-09-05 $51.98 $52.12 $50.78 $50.85 $44.94 5,996,937
2017-09-01 $52.10 $52.74 $51.98 $52.48 $46.38 3,399,987
2017-08-31 $52.25 $52.42 $51.98 $52.02 $45.98 2,940,005
2017-08-30 $52.00 $52.35 $51.79 $52.09 $46.04 3,543,260
2017-08-29 $51.50 $52.03 $51.38 $51.85 $45.83 3,480,181
2017-08-28 $52.74 $52.85 $52.06 $52.27 $46.20 3,082,351
2017-08-25 $52.47 $52.88 $52.46 $52.70 $46.58 3,045,768
2017-08-24 $52.38 $52.44 $51.99 $52.37 $46.29 3,151,487
2017-08-23 $51.51 $52.51 $51.40 $52.15 $46.09 3,317,980
2017-08-22 $51.80 $52.11 $51.80 $52.11 $46.06 5,579,791
2017-08-21 $51.55 $51.69 $51.26 $51.59 $45.60 5,272,718
2017-08-18 $51.33 $52.06 $51.11 $51.69 $45.69 6,643,936
2017-08-17 $52.87 $53.07 $51.53 $51.60 $45.61 10,458,258
2017-08-16 $53.46 $53.56 $52.90 $53.06 $46.90 4,100,591
2017-08-15 $54.08 $54.08 $53.21 $53.21 $47.03 3,237,563
2017-08-14 $52.86 $53.52 $52.79 $53.48 $47.27 4,467,463
2017-08-11 $52.77 $53.06 $52.02 $52.27 $46.20 5,677,583
2017-08-10 $53.55 $53.72 $52.63 $52.67 $46.55 9,026,641
2017-08-09 $54.02 $54.41 $53.86 $54.07 $47.79 4,208,000
2017-08-08 $54.44 $55.54 $54.43 $54.71 $48.36 4,180,300
2017-08-07 $54.94 $55.05 $54.52 $54.63 $48.28 3,964,091
2017-08-04 $55.25 $55.42 $54.79 $54.98 $48.59 4,466,930
2017-08-03 $54.73 $54.92 $54.37 $54.49 $48.16 3,494,146
2017-08-02 $54.93 $55.06 $54.45 $54.90 $48.52 3,460,911
2017-08-01 $54.71 $55.19 $54.50 $54.85 $48.48 4,466,930
2017-07-31 $54.34 $54.79 $54.19 $54.48 $48.15 4,565,882
2017-07-28 $54.39 $54.46 $53.86 $54.11 $47.82 4,917,578
2017-07-27 $54.73 $55.05 $54.26 $54.60 $48.26 4,881,940
2017-07-26 $55.77 $55.88 $54.43 $54.59 $48.25 6,659,568
2017-07-25 $55.70 $56.02 $55.47 $55.70 $49.23 6,480,550
2017-07-24 $54.32 $54.87 $54.30 $54.81 $48.44 2,887,079
2017-07-21 $54.80 $55.00 $54.08 $54.25 $47.95 3,931,274
2017-07-20 $54.78 $55.18 $54.41 $54.74 $48.38 3,292,459
2017-07-19 $55.05 $55.20 $54.45 $54.83 $48.46 4,211,860
2017-07-18 $54.67 $55.04 $54.44 $54.85 $48.48 4,856,365
2017-07-17 $55.02 $55.29 $54.55 $55.06 $48.66 3,042,292
2017-07-14 $54.58 $55.35 $54.33 $55.02 $48.63 5,380,579
2017-07-13 $55.34 $55.53 $55.03 $55.37 $48.94 4,597,145
2017-07-12 $55.01 $55.52 $54.94 $55.17 $48.76 4,706,684
2017-07-11 $55.41 $55.48 $54.87 $55.29 $48.87 3,525,600
2017-07-10 $55.48 $55.72 $55.21 $55.39 $48.96 3,207,004
2017-07-07 $55.73 $55.84 $55.02 $55.67 $49.20 3,786,188
2017-07-06 $56.08 $56.18 $55.27 $55.42 $48.98 4,682,666
2017-07-05 $56.26 $56.33 $55.44 $55.97 $49.47 4,212,107
2017-07-03 $55.33 $56.49 $55.25 $56.07 $49.56 5,452,938
2017-06-30 $55.49 $55.54 $54.69 $54.95 $48.57 6,476,593
2017-06-29 $55.80 $55.94 $54.51 $55.20 $48.79 11,122,463
2017-06-28 $53.86 $54.54 $53.86 $54.35 $48.04 8,582,297
2017-06-27 $53.64 $54.19 $53.43 $53.56 $47.34 5,600,759
2017-06-26 $53.02 $53.72 $52.72 $53.29 $47.10 4,717,313
2017-06-23 $53.54 $53.59 $52.72 $52.91 $46.76 6,609,446
2017-06-22 $53.46 $53.66 $52.87 $53.25 $47.06 5,177,664
2017-06-21 $54.53 $54.53 $53.53 $53.61 $47.38 5,365,207
2017-06-20 $54.90 $55.11 $54.33 $54.35 $48.04 4,009,939
2017-06-19 $55.42 $55.76 $54.91 $55.07 $48.67 5,841,074
2017-06-16 $55.11 $55.39 $54.74 $55.07 $48.67 5,449,845
2017-06-15 $55.63 $56.13 $55.15 $55.49 $48.87 5,751,978
2017-06-14 $55.12 $55.75 $54.47 $55.75 $49.10 10,774,460
2017-06-13 $56.00 $56.31 $55.54 $55.75 $49.10 6,627,858
2017-06-12 $55.77 $56.54 $55.24 $55.70 $49.05 10,618,997
2017-06-09 $54.59 $56.04 $54.53 $55.73 $49.08 13,729,536
2017-06-08 $52.45 $54.75 $52.27 $54.08 $47.63 16,618,871
2017-06-07 $52.31 $52.80 $52.09 $52.56 $46.29 8,671,430
2017-06-06 $51.86 $52.34 $51.54 $52.02 $45.81 7,804,139
2017-06-05 $52.37 $52.95 $52.35 $52.39 $46.14 6,443,992
2017-06-02 $52.09 $52.92 $51.91 $52.36 $46.11 9,107,888
2017-06-01 $52.23 $52.77 $51.56 $52.75 $46.46 8,705,106
2017-05-31 $52.29 $52.50 $51.09 $51.83 $45.64 13,087,598
2017-05-30 $52.49 $52.65 $51.82 $52.26 $46.02 7,886,163
2017-05-26 $53.00 $53.15 $52.71 $52.84 $46.53 4,296,342
2017-05-25 $53.30 $53.65 $52.94 $53.20 $46.85 5,738,866
2017-05-24 $53.60 $53.61 $52.82 $53.17 $46.83 4,856,461
2017-05-23 $52.75 $53.78 $52.48 $53.48 $47.10 5,280,480
2017-05-22 $52.69 $52.85 $52.16 $52.72 $46.43 3,714,599
2017-05-19 $52.33 $52.90 $52.33 $52.48 $46.22 9,642,134
2017-05-18 $51.79 $52.59 $51.69 $52.33 $46.09 10,493,813
2017-05-17 $53.00 $53.26 $51.49 $51.92 $45.72 16,524,212
2017-05-16 $54.10 $54.29 $53.55 $54.27 $47.79 4,607,189
2017-05-15 $53.72 $54.19 $53.56 $54.02 $47.57 4,413,461
2017-05-12 $53.13 $53.52 $52.76 $53.52 $47.13 12,060,259
2017-05-11 $54.31 $54.51 $53.30 $53.71 $47.30 8,872,268
2017-05-10 $54.28 $54.64 $53.95 $54.52 $48.01 3,237,490
2017-05-09 $55.01 $55.28 $54.16 $54.45 $47.95 4,562,016
2017-05-08 $54.69 $54.92 $54.44 $54.85 $48.30 4,672,814
2017-05-05 $54.98 $55.07 $54.30 $54.67 $48.15 4,323,215
2017-05-04 $55.28 $55.43 $54.59 $54.82 $48.28 7,470,694
2017-05-03 $53.94 $54.77 $53.68 $54.72 $48.19 6,275,632
2017-05-02 $54.63 $54.79 $53.91 $54.21 $47.74 5,160,227
2017-05-01 $54.30 $55.00 $53.87 $54.66 $48.14 5,975,157
2017-04-28 $54.95 $55.18 $53.98 $54.05 $47.60 7,059,208
2017-04-27 $55.76 $55.79 $54.70 $55.02 $48.45 6,185,332
2017-04-26 $54.99 $56.10 $54.83 $55.61 $48.97 9,153,557
2017-04-25 $55.31 $55.58 $55.01 $55.02 $48.45 6,759,117
2017-04-24 $54.88 $55.53 $54.73 $54.82 $48.28 8,772,396
2017-04-21 $53.48 $54.06 $53.31 $53.64 $47.24 7,505,681
2017-04-20 $53.02 $53.86 $52.93 $53.80 $47.38 9,414,257
2017-04-19 $52.71 $53.21 $52.44 $52.69 $46.40 5,528,905
2017-04-18 $52.11 $52.71 $51.62 $52.35 $46.10 7,039,600
2017-04-17 $51.68 $52.67 $51.47 $52.62 $46.34 8,164,816
2017-04-13 $52.46 $52.88 $51.68 $51.71 $45.54 11,192,955
2017-04-12 $53.53 $53.68 $52.63 $52.83 $46.53 7,334,074
2017-04-11 $52.93 $53.61 $52.60 $53.58 $47.19 9,289,614
2017-04-10 $53.50 $53.99 $52.83 $53.27 $46.91 6,347,423
2017-04-07 $53.37 $53.88 $53.12 $53.61 $47.21 8,293,912
2017-04-06 $53.10 $54.00 $52.69 $53.83 $47.41 6,307,402
2017-04-05 $54.64 $54.90 $53.08 $53.12 $46.78 8,453,041
2017-04-04 $53.71 $54.37 $53.71 $54.12 $47.66 7,053,975
2017-04-03 $54.58 $54.84 $53.52 $54.09 $47.64 9,174,510
2017-03-31 $54.90 $55.14 $54.57 $54.61 $48.09 7,394,452
2017-03-30 $53.45 $55.31 $53.45 $55.14 $48.56 13,626,813
2017-03-29 $53.56 $53.84 $53.14 $53.49 $47.11 5,187,486
2017-03-28 $52.56 $53.94 $52.54 $53.67 $47.27 7,721,756
2017-03-27 $51.50 $52.88 $51.17 $52.78 $46.48 11,951,870
2017-03-24 $53.19 $53.45 $52.58 $53.07 $46.74 8,850,281
2017-03-23 $52.44 $53.70 $52.31 $52.99 $46.67 11,713,944
2017-03-22 $52.22 $53.07 $51.57 $52.59 $46.31 17,370,069
2017-03-21 $56.07 $56.36 $52.70 $52.74 $46.45 28,352,505
2017-03-20 $56.34 $56.45 $55.71 $55.76 $49.11 4,265,689
2017-03-17 $56.88 $56.94 $56.01 $56.54 $49.79 11,061,449
2017-03-16 $56.73 $57.19 $56.56 $56.95 $50.00 5,275,964
2017-03-15 $57.06 $57.48 $56.30 $56.43 $49.54 14,055,228
2017-03-14 $56.75 $56.98 $56.09 $56.91 $49.97 5,487,078
2017-03-13 $57.02 $57.46 $56.76 $57.06 $50.10 3,839,621
2017-03-10 $57.60 $57.60 $56.33 $56.99 $50.04 10,469,633
2017-03-09 $57.51 $57.88 $57.12 $57.25 $50.26 7,186,813
2017-03-08 $58.23 $58.39 $57.19 $57.27 $50.28 9,310,519
2017-03-07 $57.77 $58.01 $57.40 $57.58 $50.55 6,079,038
2017-03-06 $57.84 $58.10 $57.25 $57.83 $50.77 5,490,920
2017-03-03 $57.98 $58.36 $57.85 $58.20 $51.10 9,163,335
2017-03-02 $59.52 $59.68 $57.75 $57.82 $50.76 7,206,393
2017-03-01 $58.76 $59.60 $58.50 $59.36 $52.12 10,838,478
2017-02-28 $57.73 $57.81 $57.17 $57.46 $50.45 5,306,633
2017-02-27 $57.55 $57.96 $57.42 $57.96 $50.89 4,774,459
2017-02-24 $57.20 $57.53 $57.04 $57.46 $50.45 5,936,929
2017-02-23 $57.99 $58.03 $57.16 $57.94 $50.87 5,092,820
2017-02-22 $57.55 $58.17 $57.55 $57.90 $50.83 3,994,707
2017-02-21 $58.06 $58.24 $57.60 $57.95 $50.88 4,011,237
2017-02-17 $57.28 $57.70 $57.01 $57.70 $50.66 5,259,979
2017-02-16 $57.95 $58.04 $57.33 $57.87 $50.81 6,796,362
2017-02-15 $58.06 $58.11 $57.51 $57.95 $50.88 6,233,344
2017-02-14 $56.74 $57.78 $56.49 $57.70 $50.66 8,326,941
2017-02-13 $56.55 $57.14 $56.50 $56.69 $49.77 6,077,439
2017-02-10 $56.18 $56.31 $55.78 $56.17 $49.32 6,157,715
2017-02-09 $55.18 $56.00 $55.00 $55.91 $49.09 9,217,973
2017-02-08 $55.15 $55.27 $54.40 $54.91 $48.21 6,376,496
2017-02-07 $55.88 $56.01 $55.23 $55.46 $48.69 4,346,700
2017-02-06 $55.67 $56.21 $55.57 $55.67 $48.88 6,111,782
2017-02-03 $55.49 $56.15 $55.14 $56.08 $49.24 6,806,436
2017-02-02 $54.83 $55.06 $54.35 $54.65 $47.98 7,294,993
2017-02-01 $56.03 $56.51 $55.13 $55.28 $48.53 7,590,575
2017-01-31 $55.30 $55.81 $54.98 $55.40 $48.64 5,835,238
2017-01-30 $55.89 $55.89 $54.82 $55.46 $48.69 7,707,203
2017-01-27 $56.80 $56.82 $56.14 $56.29 $49.42 6,321,603
2017-01-26 $56.61 $56.99 $56.35 $56.88 $49.94 6,322,917
2017-01-25 $55.98 $56.55 $55.89 $56.42 $49.54 7,040,119
2017-01-24 $54.63 $55.53 $54.39 $55.38 $48.62 6,376,556
2017-01-23 $54.29 $54.63 $53.88 $54.35 $47.72 5,257,359
2017-01-20 $54.29 $54.90 $54.27 $54.52 $47.87 8,459,705
2017-01-19 $54.73 $54.83 $53.80 $54.10 $47.50 8,101,530
2017-01-18 $54.10 $54.46 $53.48 $54.39 $47.75 7,615,882
2017-01-17 $55.17 $55.17 $53.72 $53.79 $47.23 11,245,447
2017-01-13 $55.70 $56.67 $55.52 $55.81 $49.00 7,607,691
2017-01-12 $55.79 $55.82 $54.58 $55.19 $48.46 7,294,409
2017-01-11 $55.61 $56.11 $55.28 $56.09 $49.25 7,564,243
2017-01-10 $55.24 $55.96 $55.01 $55.76 $48.96 5,748,647
2017-01-09 $55.40 $55.60 $54.85 $55.24 $48.50 4,438,058
2017-01-06 $55.99 $56.18 $55.52 $55.78 $48.97 5,534,608
2017-01-05 $56.11 $56.50 $55.07 $55.55 $48.77 7,650,734
2017-01-04 $55.94 $56.59 $55.69 $56.44 $49.55 5,981,636
2017-01-03 $56.48 $56.73 $55.23 $55.57 $48.79 8,186,435
2016-12-30 $55.50 $55.71 $55.18 $55.57 $48.79 6,596,074
2016-12-29 $55.86 $56.16 $55.07 $55.35 $48.60 3,913,126
2016-12-28 $56.52 $56.54 $55.66 $55.82 $49.01 6,182,859
2016-12-27 $56.36 $56.47 $56.16 $56.46 $49.57 5,086,110
2016-12-23 $55.96 $56.14 $55.87 $56.11 $49.26 3,086,540
2016-12-22 $56.04 $56.20 $55.68 $56.09 $49.25 5,643,773
2016-12-21 $56.05 $56.12 $55.69 $55.92 $49.10 5,894,914
2016-12-20 $55.54 $56.12 $55.30 $56.11 $49.26 5,848,507
2016-12-19 $54.95 $55.12 $54.27 $55.07 $48.35 8,196,130
2016-12-16 $55.67 $55.81 $54.63 $54.74 $48.06 8,766,675
2016-12-15 $55.20 $55.93 $54.72 $55.64 $48.66 9,955,751
2016-12-14 $54.47 $55.81 $54.33 $54.84 $47.96 14,557,478
2016-12-13 $55.14 $55.44 $54.47 $55.02 $48.12 8,069,507
2016-12-12 $55.94 $56.10 $54.78 $54.94 $48.05 9,403,414
2016-12-09 $56.02 $56.05 $55.39 $56.03 $49.00 7,416,290
2016-12-08 $55.32 $56.29 $55.11 $55.91 $48.90 11,920,863
2016-12-07 $54.47 $55.07 $54.22 $55.04 $48.14 7,701,845
2016-12-06 $53.93 $54.50 $53.58 $54.50 $47.67 7,118,128
2016-12-05 $53.49 $53.95 $53.35 $53.68 $46.95 6,810,982
2016-12-02 $53.31 $53.32 $52.75 $53.03 $46.38 8,765,684
2016-12-01 $52.80 $53.64 $52.60 $53.46 $46.76 10,064,171
2016-11-30 $52.21 $52.59 $52.17 $52.41 $45.84 8,773,415
2016-11-29 $51.44 $51.85 $51.30 $51.48 $45.03 5,992,031
2016-11-28 $51.81 $52.22 $51.18 $51.31 $44.88 9,030,074
2016-11-25 $52.44 $52.49 $52.09 $52.30 $45.74 2,107,995
2016-11-23 $52.38 $52.45 $51.89 $52.30 $45.74 8,823,516
2016-11-22 $51.70 $52.04 $51.58 $51.98 $45.46 10,087,391
2016-11-21 $51.71 $51.79 $51.21 $51.66 $45.18 6,436,815
2016-11-18 $51.21 $51.63 $50.96 $51.50 $45.04 12,271,631
2016-11-17 $50.54 $51.19 $50.23 $51.15 $44.74 10,625,801
2016-11-16 $50.33 $50.74 $50.17 $50.42 $44.10 11,314,463
2016-11-15 $50.25 $51.18 $49.60 $51.16 $44.75 11,330,022
2016-11-14 $50.09 $51.66 $50.03 $50.83 $44.46 17,276,008
2016-11-11 $48.16 $49.56 $48.10 $49.49 $43.28 14,349,833
2016-11-10 $47.29 $48.80 $47.16 $48.40 $42.33 20,673,245
2016-11-09 $44.86 $46.69 $44.66 $46.45 $40.63 23,146,611
2016-11-08 $43.92 $44.27 $43.60 $43.97 $38.46 5,600,446
2016-11-07 $43.92 $44.32 $43.64 $44.22 $38.68 6,264,904
2016-11-04 $43.04 $43.52 $42.61 $42.99 $37.60 6,140,732
2016-11-03 $43.08 $43.35 $42.86 $42.94 $37.56 4,314,882
2016-11-02 $43.53 $43.55 $42.69 $42.91 $37.53 6,275,956
2016-11-01 $44.00 $44.15 $43.20 $43.69 $38.21 9,336,628
2016-10-31 $43.63 $43.94 $43.56 $43.79 $38.30 8,450,229
2016-10-28 $44.20 $44.20 $43.35 $43.49 $38.04 6,400,268
2016-10-27 $44.05 $44.30 $43.67 $44.00 $38.48 6,206,275
2016-10-26 $43.29 $43.89 $43.18 $43.70 $38.22 6,058,879
2016-10-25 $43.42 $43.74 $43.25 $43.38 $37.94 2,927,018
2016-10-24 $43.50 $43.75 $43.38 $43.54 $38.08 3,964,037
2016-10-21 $42.77 $43.23 $42.65 $43.19 $37.77 3,653,228
2016-10-20 $42.87 $43.36 $42.74 $43.07 $37.67 3,960,253
2016-10-19 $42.33 $43.08 $42.27 $42.95 $37.56 5,573,137
2016-10-18 $42.04 $42.19 $41.71 $42.12 $36.84 2,537,732
2016-10-17 $42.05 $42.17 $41.60 $41.71 $36.48 3,059,438
2016-10-14 $42.35 $42.50 $41.86 $42.00 $36.73 4,120,175
2016-10-13 $42.29 $42.66 $41.36 $41.79 $36.55 7,769,010
2016-10-12 $42.90 $43.19 $42.82 $42.83 $37.46 5,177,926
2016-10-11 $43.50 $43.62 $42.68 $42.90 $37.52 5,531,252
2016-10-10 $43.59 $43.70 $43.36 $43.47 $38.02 4,115,826
2016-10-07 $43.09 $43.42 $42.77 $43.24 $37.82 6,360,302
2016-10-06 $43.65 $43.65 $42.94 $43.21 $37.79 4,761,014
2016-10-05 $42.63 $43.45 $42.56 $43.28 $37.85 6,534,068
2016-10-04 $42.06 $42.72 $41.98 $42.46 $37.14 6,768,791
2016-10-03 $42.05 $42.31 $41.82 $41.86 $36.61 3,648,478
2016-09-30 $41.80 $42.41 $41.57 $42.27 $36.97 3,533,532
2016-09-29 $42.23 $42.47 $41.39 $41.52 $36.31 7,526,572
2016-09-28 $41.88 $42.22 $41.55 $42.22 $36.93 2,719,976
2016-09-27 $41.05 $41.71 $40.97 $41.71 $36.48 3,703,949
2016-09-26 $41.91 $41.94 $41.26 $41.28 $36.10 4,819,642
2016-09-23 $41.93 $42.54 $41.93 $42.23 $36.94 7,222,476
2016-09-22 $42.16 $42.26 $41.77 $42.22 $36.93 5,718,426
2016-09-21 $41.87 $42.19 $41.54 $41.89 $36.64 6,297,438
2016-09-20 $42.13 $42.13 $41.64 $41.70 $36.47 2,823,986
2016-09-19 $41.81 $42.13 $41.54 $41.76 $36.52 5,497,418
2016-09-16 $41.64 $41.79 $41.37 $41.60 $36.38 5,352,843
2016-09-15 $41.66 $42.21 $41.63 $42.16 $36.70 5,948,242
2016-09-14 $42.13 $42.31 $41.70 $41.74 $36.34 11,019,088
2016-09-13 $42.27 $42.28 $41.55 $42.11 $36.66 6,067,987
2016-09-12 $42.18 $42.80 $41.78 $42.73 $37.20 6,226,991
2016-09-09 $42.91 $42.98 $42.42 $42.46 $36.96 6,463,010
2016-09-08 $42.84 $42.99 $42.47 $42.76 $37.23 4,122,692
2016-09-07 $42.30 $42.66 $42.05 $42.64 $37.12 4,030,891
2016-09-06 $43.09 $43.11 $42.14 $42.31 $36.83 8,670,859
2016-09-02 $42.98 $43.09 $42.49 $43.09 $37.51 4,481,257
2016-09-01 $43.12 $43.28 $42.33 $42.72 $37.19 7,659,316
2016-08-31 $43.00 $43.07 $42.49 $43.02 $37.45 10,472,723
2016-08-30 $42.53 $42.90 $42.50 $42.88 $37.33 6,383,253
2016-08-29 $42.19 $42.62 $42.13 $42.43 $36.94 6,257,131
2016-08-26 $42.00 $42.34 $41.80 $42.11 $36.66 10,798,168
2016-08-25 $41.54 $41.89 $41.53 $41.83 $36.42 3,113,768
2016-08-24 $41.73 $41.91 $41.38 $41.63 $36.24 3,797,356
2016-08-23 $41.65 $41.89 $41.65 $41.67 $36.28 2,164,965
2016-08-22 $41.29 $41.67 $41.16 $41.56 $36.18 2,032,345
2016-08-19 $41.40 $41.60 $41.27 $41.55 $36.17 2,805,540
2016-08-18 $41.26 $41.56 $41.22 $41.48 $36.11 2,903,201
2016-08-17 $41.09 $41.49 $41.04 $41.30 $35.95 3,959,738
2016-08-16 $41.11 $41.39 $40.98 $41.17 $35.84 3,917,191
2016-08-15 $40.96 $41.35 $40.84 $41.28 $35.94 2,915,599
2016-08-12 $40.35 $40.69 $40.29 $40.67 $35.41 2,639,279
2016-08-11 $40.81 $41.00 $40.65 $40.86 $35.57 5,108,278
2016-08-10 $41.20 $41.24 $40.70 $40.76 $35.48 8,717,169
2016-08-09 $41.15 $41.40 $41.09 $41.30 $35.95 2,699,653
2016-08-08 $41.44 $41.64 $41.12 $41.20 $35.87 2,939,471
2016-08-05 $40.90 $41.34 $40.36 $41.31 $35.96 7,245,458
2016-08-04 $39.76 $40.13 $39.76 $39.93 $34.76 3,466,194
2016-08-03 $39.24 $39.92 $39.15 $39.88 $34.72 2,935,467
2016-08-02 $39.76 $39.83 $39.15 $39.33 $34.24 4,321,625
2016-08-01 $40.24 $40.40 $39.63 $39.68 $34.54 3,252,373
2016-07-29 $40.07 $40.50 $39.99 $40.10 $34.91 3,394,788
2016-07-28 $40.14 $40.44 $39.85 $40.28 $35.07 3,192,380
2016-07-27 $40.24 $40.75 $40.18 $40.28 $35.07 7,603,251
2016-07-26 $39.92 $40.23 $39.80 $40.18 $34.98 3,945,864
2016-07-25 $40.01 $40.17 $39.87 $39.96 $34.79 2,275,234
2016-07-22 $39.78 $40.20 $39.49 $40.09 $34.90 3,097,761
2016-07-21 $40.11 $40.21 $39.63 $39.73 $34.59 4,671,103
2016-07-20 $40.30 $40.30 $39.81 $40.00 $34.82 3,963,305
2016-07-19 $39.95 $40.45 $39.46 $40.19 $34.99 3,677,389
2016-07-18 $40.08 $40.42 $40.08 $40.14 $34.94 4,224,608
2016-07-15 $40.67 $40.67 $40.20 $40.35 $35.13 4,383,678
2016-07-14 $40.54 $40.54 $40.13 $40.27 $35.06 8,127,950
2016-07-13 $39.49 $39.73 $39.36 $39.65 $34.52 3,849,379
2016-07-12 $39.34 $39.75 $39.15 $39.63 $34.50 4,987,837
2016-07-11 $38.61 $38.92 $38.60 $38.74 $33.73 5,238,145
2016-07-08 $38.20 $38.59 $38.08 $38.24 $33.29 5,017,942
2016-07-07 $37.43 $37.88 $37.27 $37.65 $32.78 5,962,207
2016-07-06 $36.55 $37.21 $36.15 $37.12 $32.32 4,901,373
2016-07-05 $37.44 $37.58 $36.56 $36.85 $32.08 5,105,822
2016-07-01 $38.01 $38.37 $37.66 $37.99 $33.07 6,155,848
2016-06-30 $38.01 $38.45 $37.44 $38.40 $33.43 7,411,465
2016-06-29 $37.18 $37.60 $36.85 $37.54 $32.68 6,009,762
2016-06-28 $36.10 $36.73 $35.86 $36.60 $31.86 10,179,188
2016-06-27 $36.93 $37.18 $35.29 $35.51 $30.91 14,782,753
2016-06-24 $38.31 $38.75 $37.60 $37.63 $32.76 9,026,815
2016-06-23 $39.91 $40.60 $39.83 $40.57 $35.32 7,285,385
2016-06-22 $39.32 $39.87 $39.25 $39.29 $34.20 3,528,094
2016-06-21 $39.29 $39.41 $38.87 $39.34 $34.25 3,098,227
2016-06-20 $39.59 $40.04 $39.15 $39.19 $34.12 4,554,539
2016-06-17 $38.92 $39.15 $38.47 $38.79 $33.77 3,911,395
2016-06-16 $38.97 $39.05 $38.39 $38.78 $33.59 10,227,806
2016-06-15 $39.17 $39.98 $39.07 $39.34 $34.07 6,956,831
2016-06-14 $39.77 $40.21 $38.94 $39.14 $33.90 7,106,527
2016-06-13 $40.21 $40.69 $39.93 $40.04 $34.68 4,833,273
2016-06-10 $40.50 $40.79 $40.30 $40.53 $35.10 5,622,631
2016-06-09 $41.19 $41.36 $40.73 $41.10 $35.60 6,603,774
2016-06-08 $41.50 $41.76 $41.42 $41.67 $36.09 2,673,205
2016-06-07 $41.78 $41.94 $41.54 $41.56 $35.99 2,553,826
2016-06-06 $41.45 $42.04 $41.20 $41.78 $36.18 5,298,548
2016-06-03 $41.10 $41.26 $40.18 $41.19 $35.67 8,409,560
2016-06-02 $41.64 $42.01 $41.45 $41.98 $36.36 3,624,946
2016-06-01 $41.33 $41.90 $40.98 $41.82 $36.22 3,852,672
2016-05-31 $41.95 $41.97 $41.49 $41.65 $36.07 5,092,176
2016-05-27 $41.36 $41.73 $41.25 $41.71 $36.12 4,619,334
2016-05-26 $41.67 $41.76 $41.16 $41.27 $35.74 6,329,339
2016-05-25 $41.19 $41.91 $41.11 $41.67 $36.09 8,582,459
2016-05-24 $40.49 $41.17 $40.38 $40.98 $35.49 5,168,071
2016-05-23 $40.23 $40.43 $39.86 $40.19 $34.81 3,672,617
2016-05-20 $40.14 $40.59 $40.03 $40.25 $34.86 4,460,004
2016-05-19 $40.12 $40.57 $39.53 $39.92 $34.57 6,216,110
2016-05-18 $38.63 $40.43 $38.63 $40.33 $34.93 8,846,025
2016-05-17 $38.76 $39.42 $38.52 $38.69 $33.51 5,345,128
2016-05-16 $38.38 $39.20 $38.38 $38.95 $33.73 4,062,948
2016-05-13 $39.10 $39.53 $38.24 $38.36 $33.22 9,810,379
2016-05-12 $39.55 $39.84 $38.83 $39.09 $33.86 7,971,452
2016-05-11 $39.30 $39.82 $39.25 $39.36 $34.09 3,194,832
2016-05-10 $39.01 $39.63 $38.93 $39.51 $34.22 3,057,546
2016-05-09 $38.75 $39.16 $38.51 $38.76 $33.57 3,058,095
2016-05-06 $38.43 $38.89 $38.35 $38.86 $33.66 4,024,247
2016-05-05 $39.03 $39.26 $38.58 $38.70 $33.52 3,306,977
2016-05-04 $39.30 $39.69 $38.46 $38.93 $33.72 5,173,347
2016-05-03 $39.92 $40.10 $39.31 $39.65 $34.34 4,989,009
2016-05-02 $40.54 $40.69 $40.11 $40.62 $35.18 3,003,238
2016-04-29 $40.23 $40.68 $40.07 $40.35 $34.95 4,946,242
2016-04-28 $40.50 $41.05 $40.37 $40.54 $35.11 4,136,763
2016-04-27 $41.07 $41.18 $40.59 $41.00 $35.51 5,366,160
2016-04-26 $40.59 $41.11 $40.42 $41.05 $35.55 6,339,423
2016-04-25 $40.64 $40.69 $40.12 $40.51 $35.09 5,058,139
2016-04-22 $40.31 $40.93 $40.31 $40.81 $35.34 5,308,868
2016-04-21 $40.75 $41.05 $40.35 $40.43 $35.02 5,494,478
2016-04-20 $40.14 $40.75 $39.96 $40.71 $35.26 5,713,816
2016-04-19 $39.73 $40.21 $39.53 $40.21 $34.83 5,343,830
2016-04-18 $38.95 $39.71 $38.84 $39.61 $34.31 4,569,222
2016-04-15 $39.38 $39.59 $39.03 $39.20 $33.95 3,859,287
2016-04-14 $38.98 $39.86 $38.77 $39.37 $34.10 6,662,265
2016-04-13 $37.93 $39.06 $37.93 $39.02 $33.79 7,566,361
2016-04-12 $36.93 $37.61 $36.81 $37.59 $32.56 5,584,622
2016-04-11 $36.79 $37.46 $36.73 $36.88 $31.94 4,628,271
2016-04-08 $36.63 $37.17 $36.38 $36.54 $31.65 4,877,052
2016-04-07 $36.93 $37.02 $36.06 $36.27 $31.41 5,480,816
2016-04-06 $36.88 $37.34 $36.68 $37.29 $32.30 5,923,165
2016-04-05 $37.22 $37.60 $36.88 $36.91 $31.97 5,060,888
2016-04-04 $37.70 $38.09 $37.43 $37.74 $32.69 4,064,139
2016-04-01 $37.41 $37.78 $37.00 $37.75 $32.69 3,315,945
2016-03-31 $37.82 $38.13 $37.37 $37.64 $32.60 4,362,109
2016-03-30 $38.01 $38.46 $37.86 $38.04 $32.95 5,433,419
2016-03-29 $37.35 $37.83 $36.80 $37.71 $32.66 6,224,626
2016-03-28 $37.76 $37.93 $37.42 $37.72 $32.67 3,740,086
2016-03-24 $37.56 $37.78 $37.17 $37.76 $32.70 5,283,668
2016-03-23 $38.32 $38.33 $37.87 $37.92 $32.84 6,056,915
2016-03-22 $38.14 $38.58 $37.94 $38.46 $33.31 4,336,404
2016-03-21 $38.41 $38.74 $38.08 $38.45 $33.30 4,546,129
2016-03-18 $38.19 $38.82 $38.00 $38.50 $33.34 6,901,454
2016-03-17 $37.53 $38.20 $37.10 $38.08 $32.83 6,381,967
2016-03-16 $37.92 $38.42 $37.31 $37.63 $32.45 8,132,982
2016-03-15 $37.92 $38.12 $37.77 $38.05 $32.81 4,807,190
2016-03-14 $38.41 $38.50 $37.95 $38.31 $33.03 3,991,325
2016-03-11 $37.83 $38.56 $37.77 $38.50 $33.20 5,558,809
2016-03-10 $37.42 $37.68 $36.75 $37.46 $32.30 7,523,253
2016-03-09 $37.70 $37.74 $36.98 $37.11 $32.00 5,338,182
2016-03-08 $37.94 $38.11 $37.31 $37.41 $32.26 7,792,435
2016-03-07 $38.00 $38.47 $37.94 $38.36 $33.08 3,862,313
2016-03-04 $38.25 $38.64 $38.00 $38.37 $33.08 7,968,799
2016-03-03 $37.18 $37.96 $37.13 $37.92 $32.70 7,143,607
2016-03-02 $36.35 $37.25 $36.35 $37.21 $32.08 6,120,817
2016-03-01 $35.27 $36.58 $35.27 $36.53 $31.50 6,895,684
2016-02-29 $35.83 $35.89 $35.05 $35.07 $30.24 6,603,611
2016-02-26 $35.47 $36.24 $34.97 $35.89 $30.95 8,810,588
2016-02-25 $34.74 $35.26 $34.58 $35.19 $30.34 4,382,064
2016-02-24 $34.33 $34.73 $33.71 $34.64 $29.87 9,973,688
2016-02-23 $35.69 $35.75 $34.62 $34.89 $30.08 7,614,522
2016-02-22 $35.50 $35.87 $35.50 $35.84 $30.90 6,256,566
2016-02-19 $34.72 $35.21 $34.60 $35.14 $30.30 5,417,499
2016-02-18 $35.67 $35.75 $34.64 $34.90 $30.09 8,075,546
2016-02-17 $35.76 $36.12 $35.37 $35.49 $30.60 5,845,281
2016-02-16 $35.02 $35.81 $34.60 $35.50 $30.61 5,887,573
2016-02-12 $33.56 $34.59 $33.50 $34.48 $29.73 8,715,248
2016-02-11 $33.35 $33.56 $32.63 $32.89 $28.36 12,880,660
2016-02-10 $34.77 $35.18 $34.17 $34.17 $29.46 6,756,108
2016-02-09 $33.76 $34.75 $33.69 $34.47 $29.72 6,836,104
2016-02-08 $34.67 $34.88 $33.90 $34.34 $29.61 12,698,415
2016-02-05 $35.98 $36.28 $35.22 $35.30 $30.44 10,617,442
2016-02-04 $35.39 $36.32 $35.32 $35.88 $30.94 11,900,526
2016-02-03 $35.42 $35.61 $34.25 $35.53 $30.64 13,298,789
2016-02-02 $35.89 $36.03 $35.04 $35.28 $30.42 9,583,047
2016-02-01 $36.36 $36.60 $36.03 $36.39 $31.38 9,236,973
2016-01-29 $36.08 $36.66 $35.90 $36.66 $31.61 7,684,430
2016-01-28 $35.97 $36.47 $35.85 $36.07 $31.10 11,876,691
2016-01-27 $35.17 $36.37 $34.97 $35.58 $30.68 11,679,629
2016-01-26 $34.38 $35.24 $34.38 $35.11 $30.27 11,944,471
2016-01-25 $35.56 $35.62 $34.21 $34.24 $29.52 11,983,160
2016-01-22 $35.78 $36.00 $35.46 $35.73 $30.81 8,650,495
2016-01-21 $35.93 $36.28 $35.29 $35.29 $30.43 7,272,116
2016-01-20 $35.59 $36.25 $34.78 $35.81 $30.88 14,040,776
2016-01-19 $36.97 $37.15 $36.01 $36.31 $31.31 9,727,097
2016-01-15 $36.15 $36.71 $35.81 $36.66 $31.61 12,366,168
2016-01-14 $37.20 $37.68 $36.65 $37.36 $32.21 9,073,083
2016-01-13 $38.62 $38.75 $36.83 $37.05 $31.95 10,870,582
2016-01-12 $38.75 $38.79 $37.76 $38.44 $33.14 7,041,384
2016-01-11 $38.42 $38.78 $37.98 $38.25 $32.98 8,960,529
2016-01-08 $39.42 $39.59 $38.28 $38.33 $33.05 6,668,611
2016-01-07 $39.50 $39.89 $39.06 $39.13 $33.74 8,258,129
2016-01-06 $40.14 $40.64 $39.97 $40.35 $34.79 5,324,927
2016-01-05 $40.97 $41.22 $40.57 $40.85 $35.22 5,442,351
2016-01-04 $41.09 $41.27 $40.54 $40.89 $35.26 7,616,217
2015-12-31 $42.05 $42.51 $41.91 $41.92 $36.15 2,853,178
2015-12-30 $42.79 $43.00 $42.32 $42.35 $36.52 3,123,261
2015-12-29 $42.76 $42.99 $42.51 $42.89 $36.98 3,997,699
2015-12-28 $42.43 $42.47 $41.83 $42.45 $36.60 4,045,758
2015-12-24 $42.10 $42.85 $42.05 $42.60 $36.73 1,503,676
2015-12-23 $42.15 $42.44 $41.88 $42.42 $36.58 4,180,875
2015-12-22 $41.77 $41.93 $41.15 $41.81 $36.05 5,211,884
2015-12-21 $41.59 $41.85 $41.16 $41.65 $35.91 5,183,423
2015-12-18 $42.10 $42.10 $41.05 $41.41 $35.70 7,153,545
2015-12-17 $43.26 $43.36 $42.28 $42.43 $36.38 6,173,268
2015-12-16 $42.95 $43.28 $42.03 $43.02 $36.89 11,820,384
2015-12-15 $42.09 $42.83 $42.01 $42.59 $36.52 7,962,015
2015-12-14 $41.68 $41.94 $41.13 $41.59 $35.66 6,185,741
2015-12-11 $42.05 $42.28 $41.34 $41.65 $35.71 7,105,815
2015-12-10 $42.67 $43.13 $42.19 $42.70 $36.61 4,244,880
2015-12-09 $43.24 $43.49 $42.28 $42.57 $36.50 6,701,519
2015-12-08 $43.62 $43.82 $43.15 $43.28 $37.11 5,941,090
2015-12-07 $44.99 $45.07 $43.81 $44.05 $37.77 4,704,971
2015-12-04 $44.45 $45.19 $44.20 $45.02 $38.60 5,443,614
2015-12-03 $45.29 $45.43 $44.16 $44.27 $37.96 5,386,911
2015-12-02 $45.98 $46.00 $44.86 $44.94 $38.53 5,467,318
2015-12-01 $45.90 $46.06 $45.36 $45.75 $39.23 3,809,192
2015-11-30 $45.89 $45.95 $45.51 $45.65 $39.14 3,867,140
2015-11-27 $45.73 $45.73 $45.29 $45.69 $39.17 1,283,249
2015-11-25 $45.63 $45.69 $45.34 $45.57 $39.07 3,420,367
2015-11-24 $45.05 $45.63 $44.93 $45.49 $39.00 3,569,084
2015-11-23 $45.36 $45.58 $45.11 $45.27 $38.81 2,463,822
2015-11-20 $44.97 $45.37 $44.88 $45.09 $38.66 3,725,964
2015-11-19 $45.20 $45.20 $44.56 $44.89 $38.49 3,377,926
2015-11-18 $44.68 $45.14 $44.20 $45.07 $38.64 4,481,410
2015-11-17 $44.59 $45.06 $44.19 $44.43 $38.09 6,930,439
2015-11-16 $43.67 $44.30 $43.41 $44.28 $37.97 3,231,640
2015-11-13 $44.21 $44.39 $43.60 $43.79 $37.55 4,864,392
2015-11-12 $45.10 $45.21 $44.33 $44.39 $38.06 4,971,258
2015-11-11 $46.04 $46.09 $45.23 $45.33 $38.87 3,906,501
2015-11-10 $45.56 $45.96 $45.21 $45.70 $39.18 4,358,737
2015-11-09 $46.16 $46.25 $45.33 $45.64 $39.13 5,569,872
2015-11-06 $46.00 $46.33 $45.40 $45.93 $39.38 9,351,586
2015-11-05 $43.88 $44.79 $43.81 $44.59 $38.23 7,100,318
2015-11-04 $44.06 $44.06 $43.64 $43.87 $37.61 3,959,619
2015-11-03 $43.66 $43.97 $43.36 $43.78 $37.54 3,438,404
2015-11-02 $43.24 $43.79 $42.92 $43.63 $37.41 3,423,414
2015-10-30 $43.91 $43.91 $42.58 $42.83 $36.72 8,744,520
2015-10-29 $44.10 $44.48 $43.73 $43.79 $37.55 8,022,223
2015-10-28 $42.55 $44.06 $42.45 $44.03 $37.75 8,105,962
2015-10-27 $42.51 $42.91 $42.10 $42.37 $36.33 2,933,948
2015-10-26 $43.15 $43.19 $42.59 $42.90 $36.78 2,654,055
2015-10-23 $42.55 $43.18 $42.30 $43.14 $36.99 4,982,546
2015-10-22 $41.56 $42.57 $41.56 $42.15 $36.14 3,972,480
2015-10-21 $42.34 $42.43 $41.42 $41.42 $35.51 4,082,923
2015-10-20 $41.75 $42.28 $41.58 $42.18 $36.16 2,523,111
2015-10-19 $41.50 $41.94 $41.42 $41.65 $35.71 3,153,092
2015-10-16 $41.61 $41.76 $41.28 $41.57 $35.64 3,197,996
2015-10-15 $41.18 $41.58 $40.70 $41.55 $35.62 5,256,958
2015-10-14 $41.83 $42.04 $40.65 $40.80 $34.98 5,064,368
2015-10-13 $42.04 $42.53 $41.95 $41.98 $35.99 4,175,974
2015-10-12 $41.98 $42.39 $41.73 $42.31 $36.28 3,976,244
2015-10-09 $42.51 $42.74 $41.89 $41.98 $35.99 3,094,911
2015-10-08 $42.03 $42.53 $41.84 $42.50 $36.44 4,371,294
2015-10-07 $41.66 $42.15 $41.50 $42.15 $36.14 3,731,220
2015-10-06 $41.50 $41.68 $41.15 $41.38 $35.48 3,379,425
2015-10-05 $40.86 $41.53 $40.76 $41.49 $35.57 4,388,478
2015-10-02 $40.00 $40.50 $39.23 $40.47 $34.70 10,218,536
2015-10-01 $41.20 $41.32 $40.61 $41.15 $35.28 3,460,782
2015-09-30 $40.93 $41.22 $40.81 $41.20 $35.32 4,732,391
2015-09-29 $40.65 $40.88 $40.47 $40.67 $34.87 4,864,051
2015-09-28 $40.88 $41.03 $40.52 $40.63 $34.84 7,066,883
2015-09-25 $41.43 $41.61 $41.08 $41.18 $35.31 5,912,310
2015-09-24 $40.15 $40.86 $40.10 $40.80 $34.98 5,172,510
2015-09-23 $40.33 $40.83 $40.20 $40.56 $34.78 3,967,442
2015-09-22 $40.08 $40.47 $39.98 $40.28 $34.54 3,986,615
2015-09-21 $40.44 $40.86 $40.20 $40.63 $34.84 2,928,180
2015-09-18 $40.28 $40.32 $39.80 $40.04 $34.33 8,074,782
2015-09-17 $42.09 $42.53 $40.92 $41.12 $35.10 10,090,631
2015-09-16 $42.13 $42.17 $41.64 $42.11 $35.94 2,558,466
2015-09-15 $41.62 $42.18 $41.54 $42.02 $35.86 2,242,244
2015-09-14 $41.33 $41.72 $41.22 $41.47 $35.40 3,186,750
2015-09-11 $41.30 $41.40 $40.95 $41.35 $35.29 1,963,651
2015-09-10 $40.96 $41.59 $40.80 $41.35 $35.29 2,385,162
2015-09-09 $41.66 $41.77 $40.96 $41.00 $34.99 3,708,036
2015-09-08 $40.87 $41.29 $40.63 $41.23 $35.19 2,604,229

SPDR S&P Regional Banking ETF (KRE) News Headlines

Buy these dividend-paying regional bank stocks, Truist says

In the current economic climate, Truist is being selective when it comes to small- and mid-cap banks. Here are names on its buy list.

cnbc.com May 14, 2025

Tuesday’s big stock stories: What’s likely to move the market in the next trading session

The S&P 500 eked out a sixth winning day as traders managed to look past Moody's downgrade of the U.S. Here's what's on CNBC's radar heading into Tue…

cnbc.com May 19, 2025
Recent SPDR S&P Regional Banking ETF (KRE) News
Similar Companies to SPDR S&P Regional Banking ETF (KRE) 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.