SPDR S&P Regional Banking ETF (KRE)

Exchange: NYSE ARCA

$69.29 ($-1.94) -2.72%

Data as of Dec. 3, 2021

Dec. 3, 2021
SPDR S&P Regional Banking ETF - Daily Information
Click for more stock information on SPDR S&P Regional Banking ETF.
Daily Information Data
Date Dec. 3, 2021
Open $71.47
Previous Close $69.29
High $71.53
Low $68.70
Adjusted Open $71.47
Previous Adjusted Close $69.29
Adjusted High $71.53
Adjusted Low $68.70

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
2021-12-03 $71.47 $71.53 $68.70 $69.29 $69.29 13,873,590
2021-12-02 $69.60 $71.69 $69.11 $71.23 $71.23 11,864,139
2021-12-01 $71.27 $72.40 $68.87 $68.89 $68.89 12,938,668
2021-11-30 $70.53 $71.12 $69.42 $69.81 $69.81 17,512,061
2021-11-29 $72.61 $72.95 $71.09 $71.64 $71.64 11,369,908
2021-11-26 $72.76 $72.90 $70.30 $71.49 $71.49 17,183,232
2021-11-24 $75.12 $75.76 $74.86 $75.26 $75.26 7,313,209
2021-11-23 $74.84 $75.55 $74.48 $75.45 $75.45 7,570,626
2021-11-22 $74.26 $75.59 $74.23 $74.27 $74.27 9,481,300
2021-11-19 $73.00 $73.79 $72.27 $73.48 $73.48 10,561,988
2021-11-18 $74.30 $74.58 $73.46 $74.04 $74.04 6,885,023
2021-11-17 $74.56 $74.69 $73.51 $74.20 $74.20 8,143,106
2021-11-16 $74.73 $75.32 $74.25 $74.84 $74.84 4,306,759
2021-11-15 $74.88 $75.20 $74.60 $74.87 $74.87 4,502,887
2021-11-12 $74.89 $75.10 $73.89 $74.59 $74.59 8,582,436
2021-11-11 $74.64 $75.27 $74.29 $74.87 $74.87 5,348,738
2021-11-10 $74.49 $74.98 $74.18 $74.22 $74.22 11,220,886
2021-11-09 $74.24 $74.62 $73.69 $74.42 $74.42 9,746,203
2021-11-08 $74.97 $75.59 $74.19 $74.68 $74.68 6,619,792
2021-11-05 $74.29 $75.28 $74.00 $74.59 $74.59 8,716,409
2021-11-04 $74.86 $74.92 $73.07 $73.81 $73.81 8,423,309
2021-11-03 $72.70 $75.26 $72.65 $75.02 $75.02 9,725,271
2021-11-02 $73.28 $73.75 $72.81 $73.01 $73.01 5,307,187
2021-11-01 $71.61 $73.39 $71.58 $73.25 $73.25 9,468,035
2021-10-29 $71.37 $71.64 $70.73 $70.91 $70.91 7,327,269
2021-10-28 $70.37 $71.17 $70.35 $71.15 $71.15 8,215,447
2021-10-27 $71.91 $72.00 $69.88 $69.91 $69.91 12,003,062
2021-10-26 $73.22 $73.23 $72.25 $72.43 $72.43 5,877,566
2021-10-25 $73.26 $73.55 $72.70 $73.06 $73.06 5,100,653
2021-10-22 $72.15 $73.04 $72.05 $72.78 $72.78 8,000,808
2021-10-21 $72.47 $72.67 $71.54 $72.02 $72.02 6,680,188
2021-10-20 $70.54 $72.52 $70.24 $72.50 $72.50 9,801,159
2021-10-19 $70.75 $70.86 $69.94 $70.65 $70.65 6,154,629
2021-10-18 $70.30 $71.31 $70.25 $70.59 $70.59 6,782,387
2021-10-15 $71.34 $71.47 $70.42 $70.42 $70.42 8,904,901
2021-10-14 $70.36 $70.50 $69.55 $70.50 $70.50 6,773,065
2021-10-13 $69.85 $69.85 $68.13 $69.46 $69.46 9,671,859
2021-10-12 $69.73 $70.13 $69.32 $69.85 $69.85 7,106,898
2021-10-11 $71.12 $71.46 $69.88 $69.89 $69.89 6,498,814
2021-10-08 $70.33 $71.12 $70.07 $70.71 $70.71 8,612,424
2021-10-07 $70.33 $70.95 $69.99 $70.40 $70.40 9,573,304
2021-10-06 $69.41 $69.79 $68.08 $69.77 $69.77 10,240,212
2021-10-05 $70.08 $70.61 $69.54 $69.99 $69.99 9,313,707
2021-10-04 $69.46 $70.34 $68.99 $69.62 $69.62 10,036,518
2021-10-01 $67.96 $69.88 $67.77 $69.37 $69.37 11,199,786
2021-09-30 $68.93 $69.15 $67.66 $67.75 $67.75 9,942,965
2021-09-29 $67.94 $68.89 $67.56 $68.61 $68.61 8,058,994
2021-09-28 $68.77 $69.07 $67.66 $67.87 $67.87 11,481,270
2021-09-27 $66.61 $68.88 $66.49 $68.38 $68.38 11,806,767
2021-09-24 $64.97 $66.24 $64.89 $65.91 $65.91 11,756,349
2021-09-23 $63.59 $65.59 $63.31 $65.23 $65.23 9,622,667
2021-09-22 $62.50 $63.47 $62.38 $62.84 $62.84 7,826,437
2021-09-21 $62.20 $62.54 $61.38 $61.79 $61.79 5,332,266
2021-09-20 $61.94 $62.07 $60.88 $61.92 $61.92 11,321,774
2021-09-17 $63.80 $64.41 $63.42 $63.84 $63.49 9,909,602
2021-09-16 $64.40 $64.68 $63.34 $63.76 $63.41 5,223,515
2021-09-15 $63.03 $64.14 $63.03 $63.91 $63.56 6,834,157
2021-09-14 $64.58 $64.71 $62.66 $62.88 $62.54 12,290,731
2021-09-13 $64.17 $64.68 $63.65 $64.35 $64.00 14,461,926
2021-09-10 $64.72 $64.87 $63.54 $63.59 $63.24 7,002,948
2021-09-09 $63.90 $65.06 $63.84 $64.36 $64.01 8,533,903
2021-09-08 $64.57 $64.82 $63.86 $64.09 $63.74 7,973,388
2021-09-07 $65.43 $66.24 $64.86 $64.92 $64.57 5,483,641
2021-09-03 $65.57 $65.92 $64.91 $65.18 $64.82 7,667,063
2021-09-02 $65.52 $66.03 $65.12 $65.38 $65.02 7,267,774
2021-09-01 $66.00 $66.08 $64.87 $65.46 $65.10 8,006,201
2021-08-31 $65.43 $66.24 $65.09 $65.89 $65.53 7,588,030
2021-08-30 $67.01 $67.01 $65.27 $65.32 $64.96 7,895,247
2021-08-27 $65.15 $66.98 $65.15 $66.89 $66.53 7,432,515
2021-08-26 $66.23 $66.41 $64.98 $64.98 $64.63 5,971,184
2021-08-25 $65.74 $66.81 $65.41 $66.06 $65.70 8,371,739
2021-08-24 $65.01 $65.67 $64.93 $65.41 $65.05 4,531,646
2021-08-23 $64.79 $65.28 $64.59 $65.05 $64.70 5,288,695
2021-08-20 $63.08 $64.39 $62.84 $64.38 $64.03 7,755,713
2021-08-19 $63.27 $63.87 $62.59 $63.10 $62.76 11,101,961
2021-08-18 $64.34 $65.25 $63.91 $63.97 $63.62 7,834,838
2021-08-17 $64.98 $65.51 $63.78 $64.56 $64.21 8,234,161
2021-08-16 $65.41 $65.87 $64.70 $65.67 $65.31 6,891,876
2021-08-13 $66.80 $66.85 $65.77 $65.90 $65.54 7,031,280
2021-08-12 $67.21 $67.22 $66.27 $66.68 $66.32 6,706,317
2021-08-11 $66.17 $67.11 $65.42 $67.10 $66.73 11,463,835
2021-08-10 $65.06 $66.17 $64.78 $65.98 $65.62 9,070,724
2021-08-09 $65.40 $66.13 $64.77 $65.24 $64.88 10,898,817
2021-08-06 $64.66 $66.18 $64.65 $65.68 $65.32 13,386,157
2021-08-05 $62.94 $63.78 $62.84 $63.78 $63.43 8,797,388
2021-08-04 $62.32 $63.28 $61.93 $62.48 $62.14 8,159,402
2021-08-03 $62.32 $63.21 $61.06 $63.11 $62.77 11,340,246
2021-08-02 $62.78 $64.32 $61.86 $61.97 $61.63 12,964,165
2021-07-30 $62.99 $63.96 $62.31 $62.57 $62.23 9,135,732
2021-07-29 $63.57 $63.98 $62.84 $63.38 $63.03 6,475,992
2021-07-28 $62.57 $63.56 $61.65 $62.98 $62.64 8,387,522
2021-07-27 $61.87 $62.63 $61.34 $62.19 $61.85 6,753,309
2021-07-26 $62.16 $63.10 $61.99 $62.47 $62.13 5,460,255
2021-07-23 $62.12 $62.58 $61.32 $61.96 $61.62 5,427,100
2021-07-22 $62.66 $62.73 $61.12 $61.44 $61.10 8,838,250
2021-07-21 $62.14 $63.32 $62.14 $62.84 $62.50 10,667,159
2021-07-20 $59.78 $62.87 $59.72 $61.50 $61.16 21,474,447
2021-07-19 $60.36 $60.90 $59.30 $59.87 $59.54 23,167,302
2021-07-16 $64.50 $64.50 $61.88 $62.01 $61.67 9,196,961
2021-07-15 $62.65 $64.20 $62.28 $63.95 $63.60 16,131,352
2021-07-14 $63.53 $64.59 $62.58 $63.19 $62.85 11,586,863
2021-07-13 $64.76 $64.85 $63.28 $63.51 $63.16 10,352,102
2021-07-12 $64.07 $65.06 $63.47 $64.92 $64.57 5,320,941
2021-07-09 $63.37 $64.80 $63.15 $64.79 $64.44 15,955,772
2021-07-08 $61.79 $62.86 $61.24 $62.01 $61.67 15,223,555
2021-07-07 $62.95 $63.95 $62.72 $63.17 $62.83 12,230,301
2021-07-06 $65.17 $65.21 $63.10 $63.53 $63.18 12,626,801
2021-07-02 $65.97 $66.17 $65.15 $65.33 $64.97 5,639,568
2021-07-01 $65.81 $66.36 $65.60 $66.15 $65.79 8,633,220
2021-06-30 $65.07 $65.91 $65.07 $65.53 $65.17 10,001,154
2021-06-29 $66.36 $66.90 $65.08 $65.42 $65.06 8,605,420
2021-06-28 $67.26 $67.35 $65.44 $65.79 $65.43 9,010,887
2021-06-25 $67.14 $67.99 $66.68 $67.64 $67.27 8,499,143
2021-06-24 $66.24 $67.02 $65.64 $66.88 $66.52 7,374,154
2021-06-23 $65.99 $66.45 $65.79 $65.85 $65.49 6,106,126
2021-06-22 $65.80 $66.14 $64.73 $65.86 $65.50 6,268,556
2021-06-21 $64.02 $66.01 $64.02 $65.91 $65.55 12,430,589
2021-06-18 $65.00 $65.48 $63.63 $63.66 $63.00 20,340,361
2021-06-17 $69.72 $69.82 $65.76 $65.88 $65.20 23,633,117
2021-06-16 $68.07 $69.70 $67.21 $69.37 $68.65 14,364,080
2021-06-15 $67.50 $68.94 $67.15 $68.36 $67.65 7,102,238
2021-06-14 $68.59 $68.92 $66.92 $67.41 $66.71 11,676,286
2021-06-11 $68.62 $69.20 $68.21 $68.60 $67.89 11,101,133
2021-06-10 $70.62 $70.72 $68.29 $68.40 $67.69 10,241,263
2021-06-09 $70.20 $70.29 $69.57 $69.75 $69.03 9,181,049
2021-06-08 $70.58 $71.06 $69.70 $70.93 $70.20 6,810,158
2021-06-07 $70.94 $71.24 $70.57 $70.97 $70.24 4,012,158
2021-06-04 $70.82 $70.84 $69.87 $70.72 $69.99 4,746,679
2021-06-03 $70.68 $71.35 $70.30 $70.84 $70.11 6,945,913
2021-06-02 $71.62 $71.66 $70.60 $70.60 $69.87 5,147,712
2021-06-01 $71.21 $71.61 $70.95 $71.33 $70.59 7,272,791
2021-05-28 $70.84 $70.84 $69.66 $70.69 $69.96 6,199,791
2021-05-27 $70.38 $70.89 $70.12 $70.72 $69.99 7,035,486
2021-05-26 $68.79 $69.63 $68.37 $69.52 $68.80 5,880,994
2021-05-25 $70.24 $71.02 $68.40 $68.47 $67.76 7,481,329
2021-05-24 $70.79 $70.79 $69.75 $70.07 $69.35 5,754,281
2021-05-21 $70.10 $71.07 $69.88 $70.53 $69.80 11,742,425
2021-05-20 $69.66 $69.92 $68.60 $69.59 $68.87 7,172,816
2021-05-19 $69.18 $69.80 $68.00 $69.80 $69.08 9,575,042
2021-05-18 $71.25 $71.68 $70.04 $70.06 $69.34 6,718,927
2021-05-17 $71.05 $71.37 $70.25 $71.25 $70.51 5,338,924
2021-05-14 $70.50 $71.31 $69.95 $71.20 $70.46 5,622,786
2021-05-13 $67.71 $70.35 $67.50 $69.97 $69.25 8,198,522
2021-05-12 $70.25 $70.66 $67.49 $67.70 $67.00 8,389,656
2021-05-11 $68.98 $70.65 $68.96 $69.43 $68.71 8,243,495
2021-05-10 $71.14 $71.82 $69.98 $70.03 $69.31 6,576,469
2021-05-07 $69.64 $70.86 $68.95 $70.80 $70.07 7,992,550
2021-05-06 $70.33 $70.67 $69.35 $70.64 $69.91 6,989,573
2021-05-05 $70.10 $70.62 $70.04 $70.17 $69.45 4,866,666
2021-05-04 $68.39 $69.96 $67.76 $69.96 $69.24 10,451,488
2021-05-03 $69.21 $69.53 $68.13 $68.85 $68.14 9,083,274
2021-04-30 $68.79 $69.80 $68.35 $68.39 $67.68 7,930,700
2021-04-29 $69.32 $70.06 $68.86 $69.33 $68.61 7,983,068
2021-04-28 $68.86 $69.07 $68.28 $68.52 $67.81 6,588,858
2021-04-27 $68.25 $68.61 $67.81 $68.61 $67.90 7,563,855
2021-04-26 $68.26 $69.15 $67.99 $68.13 $67.43 7,691,160
2021-04-23 $65.42 $68.24 $65.23 $67.85 $67.15 20,982,703
2021-04-22 $66.47 $66.54 $65.17 $65.23 $64.56 9,227,527
2021-04-21 $64.31 $66.47 $64.00 $66.31 $65.63 6,498,255
2021-04-20 $66.75 $66.89 $64.29 $64.60 $63.93 9,841,798
2021-04-19 $67.59 $68.43 $66.82 $67.29 $66.60 6,733,324
2021-04-16 $67.55 $68.04 $67.08 $67.67 $66.97 8,433,526
2021-04-15 $67.61 $67.74 $65.63 $66.94 $66.25 9,614,934
2021-04-14 $66.57 $68.12 $66.51 $67.29 $66.60 6,863,456
2021-04-13 $67.65 $67.69 $66.22 $66.59 $65.90 7,313,212
2021-04-12 $67.69 $68.35 $67.60 $67.99 $67.29 5,659,223
2021-04-09 $67.27 $67.49 $66.76 $67.42 $66.72 5,241,773
2021-04-08 $66.22 $66.85 $65.10 $66.66 $65.97 8,691,140
2021-04-07 $67.11 $67.42 $66.20 $66.52 $65.83 6,718,315
2021-04-06 $66.86 $67.48 $66.30 $66.87 $66.18 6,607,996
2021-04-05 $67.92 $68.15 $66.49 $66.97 $66.28 7,963,660
2021-04-01 $66.00 $66.92 $65.91 $66.82 $66.13 7,328,429
2021-03-31 $67.03 $67.35 $66.10 $66.34 $65.66 5,552,742
2021-03-30 $66.00 $67.43 $65.97 $66.98 $66.29 7,714,756
2021-03-29 $66.58 $67.03 $64.67 $65.34 $64.67 8,634,829
2021-03-26 $67.24 $67.97 $66.44 $67.54 $66.84 7,258,099
2021-03-25 $63.92 $66.60 $63.38 $66.22 $65.54 8,062,129
2021-03-24 $65.53 $66.89 $64.32 $64.38 $63.72 6,694,920
2021-03-23 $66.41 $66.72 $64.33 $64.77 $64.10 11,602,610
2021-03-22 $68.61 $68.75 $66.51 $67.03 $66.34 10,110,605
2021-03-19 $69.45 $70.32 $68.02 $69.55 $68.49 14,167,669
2021-03-18 $70.78 $72.90 $69.72 $70.13 $69.06 13,964,620
2021-03-17 $69.98 $70.57 $69.00 $69.75 $68.68 7,508,014
2021-03-16 $69.84 $69.87 $68.41 $69.28 $68.22 5,867,581
2021-03-15 $71.31 $71.42 $69.43 $70.34 $69.26 7,531,116
2021-03-12 $70.80 $71.53 $70.43 $71.10 $70.01 6,260,701
2021-03-11 $69.08 $70.07 $68.54 $69.77 $68.70 6,034,447
2021-03-10 $68.01 $69.32 $67.70 $69.25 $68.19 9,062,042
2021-03-09 $68.49 $68.76 $66.46 $67.68 $66.64 9,015,139
2021-03-08 $68.18 $70.16 $67.75 $69.04 $67.98 10,995,703
2021-03-05 $66.99 $67.55 $64.61 $67.30 $66.27 12,621,549
2021-03-04 $66.46 $67.32 $64.36 $65.58 $64.58 12,793,117
2021-03-03 $66.36 $68.17 $66.24 $66.47 $65.45 13,125,644
2021-03-02 $66.42 $66.67 $65.73 $65.90 $64.89 6,389,286
2021-03-01 $65.72 $66.96 $65.47 $66.57 $65.55 8,083,798
2021-02-26 $65.32 $65.75 $63.65 $64.26 $63.28 9,719,359
2021-02-25 $68.52 $68.74 $65.69 $65.78 $64.77 13,799,119
2021-02-24 $66.18 $68.05 $66.12 $67.78 $66.74 13,330,396
2021-02-23 $65.57 $65.96 $64.80 $65.77 $64.76 15,518,940
2021-02-22 $63.70 $65.55 $63.68 $65.12 $64.12 7,374,564
2021-02-19 $62.22 $63.91 $62.12 $63.81 $62.83 4,639,980
2021-02-18 $62.06 $62.45 $61.36 $61.83 $60.88 3,842,877
2021-02-17 $62.62 $63.29 $62.13 $62.56 $61.60 4,718,879
2021-02-16 $61.93 $63.08 $61.68 $62.75 $61.79 10,572,412
2021-02-12 $60.54 $61.39 $60.16 $61.08 $60.14 5,596,674
2021-02-11 $61.04 $61.38 $59.62 $60.51 $59.58 7,413,361
2021-02-10 $61.18 $61.79 $60.54 $60.92 $59.99 7,795,895
2021-02-09 $60.09 $60.98 $59.68 $60.93 $60.00 4,917,899
2021-02-08 $59.31 $60.22 $59.12 $60.20 $59.28 4,222,090
2021-02-05 $59.53 $59.80 $58.56 $58.95 $58.05 5,807,087
2021-02-04 $57.60 $59.31 $57.57 $59.05 $58.15 11,819,914
2021-02-03 $56.82 $57.30 $56.30 $57.23 $56.35 4,926,020
2021-02-02 $56.15 $57.08 $55.74 $56.74 $55.87 6,738,972
2021-02-01 $54.81 $55.52 $54.14 $55.36 $54.51 4,826,854
2021-01-29 $55.75 $56.11 $54.14 $54.37 $53.54 10,006,113
2021-01-28 $55.50 $56.03 $55.11 $55.72 $54.87 9,123,110
2021-01-27 $55.56 $55.91 $54.60 $54.74 $53.90 12,534,021
2021-01-26 $57.75 $58.12 $56.64 $56.69 $55.82 8,168,415
2021-01-25 $57.28 $57.59 $56.03 $57.49 $56.61 14,262,651
2021-01-22 $56.69 $58.05 $56.61 $57.96 $57.07 9,053,891
2021-01-21 $58.38 $58.63 $56.97 $57.25 $56.37 5,697,173
2021-01-20 $58.90 $58.99 $57.91 $58.40 $57.51 8,313,016
2021-01-19 $58.95 $59.01 $58.22 $58.86 $57.96 6,110,333
2021-01-15 $58.33 $59.03 $57.85 $58.39 $57.50 10,596,751
2021-01-14 $58.91 $59.86 $58.64 $59.64 $58.73 7,568,446
2021-01-13 $58.75 $58.80 $57.73 $58.38 $57.49 11,988,501
2021-01-12 $58.16 $59.25 $57.93 $58.84 $57.94 9,540,303
2021-01-11 $56.45 $57.91 $55.92 $57.85 $56.96 8,441,326
2021-01-08 $58.01 $58.16 $55.95 $57.03 $56.16 12,358,845
2021-01-07 $57.70 $58.40 $57.23 $57.80 $56.92 9,894,881
2021-01-06 $54.00 $57.15 $53.99 $56.49 $55.63 17,710,754
2021-01-05 $51.66 $52.92 $51.59 $52.40 $51.60 8,263,081
2021-01-04 $52.37 $52.52 $50.80 $51.71 $50.92 14,334,962
2020-12-31 $51.58 $52.15 $51.13 $51.95 $51.15 2,971,985
2020-12-30 $51.14 $51.81 $51.06 $51.63 $50.84 3,888,090
2020-12-29 $51.90 $51.93 $50.73 $50.98 $50.20 3,779,284
2020-12-28 $51.89 $52.31 $51.35 $51.78 $50.99 4,339,977
2020-12-24 $51.85 $51.86 $50.86 $51.45 $50.66 2,148,835
2020-12-23 $50.47 $51.80 $50.47 $51.71 $50.92 8,758,819
2020-12-22 $50.72 $50.84 $50.02 $50.06 $49.29 5,316,722
2020-12-21 $50.25 $50.79 $49.68 $50.45 $49.68 7,277,459
2020-12-18 $51.41 $51.59 $50.29 $50.58 $49.42 7,251,607
2020-12-17 $51.61 $51.61 $50.71 $51.34 $50.16 5,170,022
2020-12-16 $51.67 $51.71 $51.05 $51.56 $50.38 5,311,934
2020-12-15 $50.83 $51.62 $50.42 $51.52 $50.34 7,033,052
2020-12-14 $51.58 $51.70 $50.20 $50.41 $49.25 6,861,812
2020-12-11 $50.58 $51.06 $50.31 $50.74 $49.58 6,171,835
2020-12-10 $50.46 $51.29 $50.33 $51.22 $50.04 5,395,020
2020-12-09 $51.26 $51.71 $50.66 $51.02 $49.85 8,907,318
2020-12-08 $50.29 $51.06 $50.28 $50.82 $49.65 3,804,890
2020-12-07 $50.74 $51.02 $50.06 $50.84 $49.67 6,193,233
2020-12-04 $50.52 $51.04 $50.19 $50.91 $49.74 7,047,423
2020-12-03 $49.76 $50.35 $49.26 $49.95 $48.80 8,147,568
2020-12-02 $48.73 $49.91 $48.49 $49.68 $48.54 8,036,394
2020-12-01 $48.78 $49.46 $48.52 $48.82 $47.70 10,452,236
2020-11-30 $49.02 $49.42 $47.50 $47.60 $46.51 11,750,446
2020-11-27 $50.05 $50.19 $48.95 $49.43 $48.30 5,885,028
2020-11-25 $50.48 $50.60 $49.52 $50.15 $49.00 9,328,154
2020-11-24 $49.63 $51.07 $49.54 $50.93 $49.76 13,458,267
2020-11-23 $48.44 $48.92 $48.18 $48.54 $47.43 6,679,012
2020-11-20 $47.78 $47.91 $47.22 $47.67 $46.58 7,191,717
2020-11-19 $47.85 $48.26 $47.26 $48.20 $47.09 7,059,621
2020-11-18 $49.21 $49.60 $48.10 $48.12 $47.02 7,128,442
2020-11-17 $48.29 $49.10 $47.58 $48.97 $47.85 7,032,216
2020-11-16 $49.02 $49.48 $48.37 $49.16 $48.03 11,705,209
2020-11-13 $46.35 $47.41 $46.27 $47.17 $46.09 7,968,504
2020-11-12 $45.93 $46.33 $45.16 $45.81 $44.76 10,770,721
2020-11-11 $48.57 $48.61 $46.40 $46.86 $45.78 10,794,536
2020-11-10 $48.02 $48.81 $47.34 $48.32 $47.21 12,365,036
2020-11-09 $45.76 $48.83 $45.22 $47.74 $46.64 25,406,885
2020-11-06 $42.75 $42.87 $41.19 $41.36 $40.41 8,909,048
2020-11-05 $40.62 $42.63 $40.48 $42.32 $41.35 11,973,592
2020-11-04 $41.66 $41.85 $40.33 $40.37 $39.44 21,194,959
2020-11-03 $43.08 $43.79 $43.01 $43.47 $42.47 10,271,458
2020-11-02 $41.79 $42.49 $41.10 $42.30 $41.33 9,642,945
2020-10-30 $40.25 $41.19 $40.25 $41.15 $40.21 7,747,606
2020-10-29 $39.52 $40.74 $38.81 $40.54 $39.61 6,854,825
2020-10-28 $39.37 $40.26 $39.28 $39.50 $38.59 9,575,891
2020-10-27 $41.61 $41.66 $40.25 $40.30 $39.37 10,212,208
2020-10-26 $41.97 $42.07 $41.20 $41.74 $40.78 9,924,830
2020-10-23 $42.47 $43.09 $41.84 $42.59 $41.61 11,454,232
2020-10-22 $40.21 $42.15 $40.21 $42.11 $41.14 12,622,629
2020-10-21 $40.11 $40.53 $39.91 $40.20 $39.28 9,188,718
2020-10-20 $39.58 $40.78 $39.55 $40.05 $39.13 12,004,564
2020-10-19 $39.70 $40.03 $39.08 $39.15 $38.25 9,602,061
2020-10-16 $39.51 $39.73 $38.75 $39.41 $38.51 7,495,463
2020-10-15 $37.96 $39.34 $37.87 $39.31 $38.41 6,967,735
2020-10-14 $38.92 $39.40 $38.35 $38.38 $37.50 11,131,907
2020-10-13 $40.02 $40.02 $38.84 $38.96 $38.07 10,614,288
2020-10-12 $39.67 $40.26 $39.49 $40.20 $39.28 7,597,818
2020-10-09 $40.36 $40.58 $39.47 $39.66 $38.75 13,011,663
2020-10-08 $39.80 $40.26 $39.52 $40.11 $39.19 7,713,418
2020-10-07 $38.98 $39.98 $38.96 $39.50 $38.59 9,560,844
2020-10-06 $38.90 $40.01 $38.23 $38.41 $37.53 17,276,807
2020-10-05 $37.40 $38.53 $37.39 $38.48 $37.60 13,909,980
2020-10-02 $35.17 $37.12 $35.17 $36.94 $36.09 9,628,808
2020-10-01 $35.88 $36.16 $35.38 $35.92 $35.10 8,602,021
2020-09-30 $35.37 $36.16 $35.36 $35.68 $34.86 8,971,879
2020-09-29 $35.71 $35.71 $34.72 $35.29 $34.48 4,573,826
2020-09-28 $35.08 $36.04 $35.08 $35.78 $34.96 6,204,168
2020-09-25 $33.79 $34.64 $33.58 $34.55 $33.76 6,361,836
2020-09-24 $34.00 $34.81 $33.48 $34.01 $33.23 6,596,620
2020-09-23 $34.85 $35.55 $33.87 $33.90 $33.12 6,702,931
2020-09-22 $35.45 $35.95 $34.47 $34.63 $33.83 8,552,682
2020-09-21 $36.40 $36.73 $35.11 $35.49 $34.68 12,647,476
2020-09-18 $37.95 $38.11 $37.41 $37.60 $36.37 8,624,002
2020-09-17 $37.48 $38.07 $37.33 $37.88 $36.64 5,752,303
2020-09-16 $37.75 $38.69 $37.38 $38.09 $36.84 7,468,821
2020-09-15 $38.55 $38.58 $37.57 $37.69 $36.46 7,280,825
2020-09-14 $37.73 $38.74 $37.51 $38.41 $37.15 7,954,365
2020-09-11 $37.39 $37.66 $36.97 $37.48 $36.25 7,752,184
2020-09-10 $38.29 $38.43 $37.25 $37.28 $36.06 10,956,188
2020-09-09 $38.52 $38.58 $37.58 $37.98 $36.74 8,377,246
2020-09-08 $39.40 $39.48 $37.96 $38.22 $36.97 10,739,927
2020-09-04 $39.92 $40.46 $39.13 $39.83 $38.53 12,918,730
2020-09-03 $39.11 $40.65 $38.86 $39.01 $37.73 12,679,411
2020-09-02 $38.77 $39.17 $38.37 $38.98 $37.71 6,825,083
2020-09-01 $38.55 $39.11 $37.98 $38.69 $37.42 8,746,521
2020-08-31 $39.33 $39.33 $38.64 $38.65 $37.39 7,155,253
2020-08-28 $39.77 $39.83 $39.06 $39.33 $38.04 6,586,432
2020-08-27 $38.56 $39.77 $38.56 $39.36 $38.07 7,942,324
2020-08-26 $39.54 $39.54 $38.58 $38.58 $37.32 6,589,405
2020-08-25 $39.85 $40.23 $39.02 $39.51 $38.22 7,029,539
2020-08-24 $38.20 $39.38 $37.76 $39.38 $38.09 10,690,249
2020-08-21 $37.93 $38.34 $37.49 $37.78 $36.54 6,222,990
2020-08-20 $38.36 $38.55 $37.90 $38.07 $36.83 7,424,653
2020-08-19 $38.81 $39.53 $38.52 $38.93 $37.66 6,929,950
2020-08-18 $39.88 $39.96 $38.62 $38.69 $37.42 9,777,574
2020-08-17 $40.38 $40.56 $39.64 $39.90 $38.60 6,030,710
2020-08-14 $39.95 $40.98 $39.55 $40.63 $39.30 8,092,119
2020-08-13 $40.41 $40.76 $39.99 $40.10 $38.79 8,244,725
2020-08-12 $42.04 $42.16 $40.13 $40.91 $39.57 11,231,999
2020-08-11 $41.40 $42.23 $40.97 $41.18 $39.83 11,744,133
2020-08-10 $39.85 $41.08 $39.78 $40.39 $39.07 12,589,078
2020-08-07 $37.75 $39.65 $37.44 $39.65 $38.35 7,745,585
2020-08-06 $38.01 $38.43 $37.75 $37.97 $36.73 4,766,959
2020-08-05 $37.69 $38.29 $37.47 $38.20 $36.95 7,563,630
2020-08-04 $37.37 $37.49 $36.90 $37.27 $36.05 6,339,594
2020-08-03 $37.77 $37.90 $37.08 $37.47 $36.24 5,677,008
2020-07-31 $37.78 $37.80 $36.80 $37.58 $36.35 8,749,765
2020-07-30 $37.67 $37.98 $36.88 $37.94 $36.70 7,689,895
2020-07-29 $37.34 $38.69 $37.08 $38.63 $37.37 6,922,033
2020-07-28 $37.34 $37.84 $37.23 $37.34 $36.12 4,714,998
2020-07-27 $38.28 $38.28 $37.30 $37.54 $36.31 8,278,494
2020-07-24 $38.73 $39.29 $38.42 $38.47 $37.21 11,459,496
2020-07-23 $37.64 $38.97 $37.58 $38.70 $37.43 11,159,473
2020-07-22 $37.68 $38.05 $37.21 $37.73 $36.50 9,818,629
2020-07-21 $36.48 $38.16 $36.42 $38.10 $36.85 12,041,457
2020-07-20 $36.42 $36.68 $35.87 $36.03 $34.85 8,692,590
2020-07-17 $37.59 $37.87 $36.61 $36.69 $35.49 12,849,502
2020-07-16 $37.31 $38.41 $36.90 $37.64 $36.41 8,529,617
2020-07-15 $36.75 $37.96 $36.56 $37.74 $36.51 12,161,878
2020-07-14 $36.12 $36.38 $35.13 $35.63 $34.47 15,970,604
2020-07-13 $36.48 $37.07 $35.42 $36.39 $35.20 12,640,228
2020-07-10 $34.25 $35.91 $34.22 $35.88 $34.71 9,685,620
2020-07-09 $35.48 $35.65 $33.99 $34.19 $33.07 10,645,655
2020-07-08 $35.65 $36.25 $34.91 $35.66 $34.49 11,416,903
2020-07-07 $36.62 $36.78 $35.55 $35.71 $34.54 9,710,054
2020-07-06 $37.55 $38.28 $36.61 $37.00 $35.79 9,286,630
2020-07-02 $37.85 $38.43 $36.48 $36.61 $35.41 10,306,402
2020-07-01 $38.56 $38.62 $36.69 $36.79 $35.59 9,401,700
2020-06-30 $37.20 $38.62 $36.97 $38.39 $37.13 7,696,928
2020-06-29 $36.39 $37.86 $36.22 $37.44 $36.22 12,180,105
2020-06-26 $37.38 $37.41 $35.75 $35.90 $34.73 14,124,777
2020-06-25 $36.68 $38.28 $36.51 $38.23 $36.98 10,422,618
2020-06-24 $38.46 $38.51 $36.75 $37.00 $35.79 13,015,975
2020-06-23 $40.28 $40.61 $39.02 $39.05 $37.77 8,545,807
2020-06-22 $39.15 $39.89 $38.69 $39.47 $38.18 6,443,795
2020-06-19 $41.14 $41.29 $38.99 $39.88 $38.23 12,164,777
2020-06-18 $39.53 $41.01 $39.41 $40.31 $38.65 6,877,019
2020-06-17 $41.54 $41.63 $40.02 $40.13 $38.47 9,018,503
2020-06-16 $42.00 $42.25 $40.18 $41.40 $39.69 17,362,273
2020-06-15 $37.65 $40.32 $37.46 $39.97 $38.32 14,701,894
2020-06-12 $39.95 $40.24 $37.97 $39.40 $37.77 17,997,039
2020-06-11 $39.13 $39.84 $37.87 $38.01 $36.44 15,418,579
2020-06-10 $44.73 $44.77 $41.84 $41.91 $40.18 18,957,493
2020-06-09 $44.83 $45.60 $44.02 $44.90 $43.05 11,905,301
2020-06-08 $45.97 $46.47 $45.04 $46.02 $44.12 12,504,094
2020-06-05 $45.87 $46.12 $44.22 $44.55 $42.71 20,550,262
2020-06-04 $40.47 $42.16 $40.00 $42.11 $40.37 13,921,514
2020-06-03 $39.53 $41.10 $39.45 $40.65 $38.97 15,392,018
2020-06-02 $39.20 $39.49 $38.07 $38.43 $36.84 13,085,732
2020-06-01 $38.39 $39.17 $37.96 $38.55 $36.96 9,076,655
2020-05-29 $38.52 $38.78 $37.70 $38.18 $36.60 13,346,600
2020-05-28 $41.34 $41.34 $38.92 $39.14 $37.52 15,243,028
2020-05-27 $39.76 $40.67 $38.67 $40.61 $38.93 16,907,141
2020-05-26 $36.52 $38.32 $36.46 $37.87 $36.31 15,367,860
2020-05-22 $35.42 $35.80 $34.54 $34.93 $33.49 10,087,361
2020-05-21 $35.28 $35.95 $35.13 $35.30 $33.84 10,284,355
2020-05-20 $34.47 $35.59 $34.42 $35.43 $33.97 10,069,546
2020-05-19 $34.99 $35.12 $33.67 $33.71 $32.32 12,057,105
2020-05-18 $33.62 $35.50 $33.54 $35.24 $33.79 15,877,811
2020-05-15 $32.03 $32.51 $31.63 $32.04 $30.72 11,608,557
2020-05-14 $30.59 $32.65 $29.72 $32.40 $31.06 13,663,675
2020-05-13 $32.94 $32.99 $30.80 $31.40 $30.10 12,188,727
2020-05-12 $35.30 $35.35 $33.13 $33.19 $31.82 12,040,767
2020-05-11 $35.93 $35.94 $34.60 $34.98 $33.54 12,565,650
2020-05-08 $35.59 $36.68 $35.55 $36.54 $35.03 8,146,624
2020-05-07 $34.85 $36.01 $34.64 $34.81 $33.37 11,203,175
2020-05-06 $35.73 $35.94 $34.21 $34.35 $32.93 8,721,252
2020-05-05 $36.69 $37.28 $35.15 $35.28 $33.82 8,834,126
2020-05-04 $35.66 $36.06 $35.05 $35.97 $34.49 6,703,083
2020-05-01 $37.10 $37.22 $35.80 $36.33 $34.83 8,242,426
2020-04-30 $38.95 $39.02 $37.64 $38.13 $36.56 7,497,241
2020-04-29 $38.91 $40.36 $38.56 $39.73 $38.09 11,157,059
2020-04-28 $37.90 $38.72 $37.20 $37.58 $36.03 10,309,697
2020-04-27 $34.87 $36.98 $34.59 $36.65 $35.14 10,027,182
2020-04-24 $33.75 $34.70 $33.37 $34.37 $32.95 5,932,046
2020-04-23 $33.04 $34.15 $33.04 $33.44 $32.06 7,601,951
2020-04-22 $33.81 $34.26 $32.68 $32.83 $31.47 7,897,320
2020-04-21 $32.77 $33.60 $32.48 $32.97 $31.61 11,266,982
2020-04-20 $33.16 $34.82 $32.65 $33.91 $32.51 14,337,829
2020-04-17 $32.88 $34.19 $32.63 $33.99 $32.59 14,154,193
2020-04-16 $32.47 $32.51 $30.62 $31.17 $29.88 14,367,809
2020-04-15 $33.37 $33.37 $32.24 $32.36 $31.02 11,370,201
2020-04-14 $36.37 $36.49 $34.03 $34.70 $33.27 14,920,046
2020-04-13 $37.50 $37.50 $34.92 $35.27 $33.81 8,895,554
2020-04-09 $35.85 $37.57 $35.82 $37.38 $35.84 16,971,969
2020-04-08 $33.45 $34.85 $32.98 $34.64 $33.21 10,806,467
2020-04-07 $33.74 $34.67 $32.65 $32.89 $31.53 11,652,470
2020-04-06 $30.96 $32.22 $30.95 $31.98 $30.66 10,756,983
2020-04-03 $31.04 $31.27 $29.14 $29.52 $28.30 6,914,871
2020-04-02 $30.29 $31.98 $30.13 $31.05 $29.77 8,530,342
2020-04-01 $30.84 $31.11 $30.15 $30.48 $29.22 9,120,141
2020-03-31 $32.99 $33.59 $31.96 $32.59 $31.24 7,738,487
2020-03-30 $33.31 $33.51 $32.16 $33.28 $31.91 10,279,794
2020-03-27 $33.14 $34.39 $32.48 $33.33 $31.95 8,008,906
2020-03-26 $32.02 $34.73 $31.65 $34.45 $33.03 12,248,768
2020-03-25 $32.12 $32.97 $30.29 $31.73 $30.42 13,867,792
2020-03-24 $29.87 $31.46 $29.74 $31.39 $30.09 8,580,781
2020-03-23 $30.48 $30.48 $27.26 $28.13 $26.97 13,311,096
2020-03-20 $33.14 $33.66 $30.71 $30.82 $29.20 15,406,949
2020-03-19 $30.98 $33.66 $29.22 $33.00 $31.26 10,306,653
2020-03-18 $32.68 $33.59 $30.38 $31.33 $29.68 10,033,748
2020-03-17 $33.26 $35.34 $31.59 $34.96 $33.12 9,273,720
2020-03-16 $32.38 $34.50 $30.83 $32.50 $30.79 8,745,267
2020-03-13 $36.41 $37.68 $34.66 $37.64 $35.66 11,720,104
2020-03-12 $33.94 $37.15 $32.84 $33.85 $32.07 18,536,007
2020-03-11 $38.33 $38.85 $36.42 $36.95 $35.01 14,059,642
2020-03-10 $38.83 $39.82 $37.12 $39.71 $37.62 14,950,860
2020-03-09 $39.78 $40.37 $36.94 $37.09 $35.14 11,877,719
2020-03-06 $44.11 $45.28 $43.03 $43.89 $41.58 9,930,313
2020-03-05 $47.04 $47.04 $45.32 $45.90 $43.48 11,477,556
2020-03-04 $48.28 $48.56 $46.80 $48.44 $45.89 12,231,482
2020-03-03 $49.60 $50.15 $47.05 $47.59 $45.09 15,841,970
2020-03-02 $47.41 $49.68 $46.91 $49.65 $47.04 9,062,254
2020-02-28 $47.45 $48.26 $46.42 $47.51 $45.01 13,822,822
2020-02-27 $49.80 $51.19 $48.91 $48.93 $46.35 13,750,474
2020-02-26 $52.07 $52.48 $50.92 $50.99 $48.31 8,492,026
2020-02-25 $54.00 $54.05 $51.65 $51.85 $49.12 11,800,118
2020-02-24 $54.15 $54.26 $53.53 $53.93 $51.09 9,308,529
2020-02-21 $56.09 $56.14 $55.29 $55.65 $52.72 9,623,914
2020-02-20 $55.67 $56.66 $55.67 $56.42 $53.45 7,806,818
2020-02-19 $55.68 $56.05 $55.48 $55.92 $52.98 5,375,496
2020-02-18 $55.92 $56.21 $55.13 $55.46 $52.54 7,410,605
2020-02-14 $56.55 $56.71 $56.05 $56.22 $53.26 5,276,375
2020-02-13 $56.02 $56.65 $55.99 $56.59 $53.61 8,503,408
2020-02-12 $56.56 $56.76 $56.10 $56.32 $53.36 4,410,886
2020-02-11 $56.10 $56.59 $55.96 $56.17 $53.21 4,995,428
2020-02-10 $55.46 $55.74 $55.36 $55.74 $52.81 3,071,012
2020-02-07 $55.88 $56.06 $55.61 $55.79 $52.85 5,569,374
2020-02-06 $57.24 $57.36 $56.29 $56.34 $53.37 5,807,757
2020-02-05 $56.32 $57.04 $56.32 $56.93 $53.93 9,556,606
2020-02-04 $55.84 $56.10 $55.60 $55.68 $52.75 11,053,445
2020-02-03 $54.53 $55.17 $54.51 $54.91 $52.02 8,341,677
2020-01-31 $54.81 $54.90 $54.05 $54.19 $51.34 8,871,499
2020-01-30 $54.28 $55.33 $54.07 $55.30 $52.39 6,160,015
2020-01-29 $55.55 $55.78 $54.71 $54.75 $51.87 5,793,544
2020-01-28 $55.40 $55.84 $55.10 $55.43 $52.51 5,870,073
2020-01-27 $54.77 $55.43 $54.63 $54.95 $52.06 8,614,806
2020-01-24 $56.90 $57.00 $55.37 $55.92 $52.98 10,017,625
2020-01-23 $56.64 $57.04 $56.07 $56.94 $53.94 5,487,286
2020-01-22 $56.88 $57.03 $56.65 $56.85 $53.86 4,256,610
2020-01-21 $57.14 $57.41 $56.79 $56.80 $53.81 5,027,864
2020-01-17 $57.91 $57.95 $57.44 $57.54 $54.51 8,222,643
2020-01-16 $56.90 $57.48 $56.89 $57.41 $54.39 7,366,494
2020-01-15 $56.84 $57.05 $56.33 $56.60 $53.62 10,385,863
2020-01-14 $57.18 $57.69 $56.99 $57.32 $54.30 4,521,616
2020-01-13 $57.02 $57.24 $56.68 $57.22 $54.21 3,628,149
2020-01-10 $57.46 $57.52 $56.80 $56.93 $53.93 8,127,240
2020-01-09 $57.63 $57.75 $57.33 $57.54 $54.51 5,647,357
2020-01-08 $56.92 $57.59 $56.91 $57.34 $54.32 5,006,788
2020-01-07 $57.16 $57.21 $56.66 $56.92 $53.92 4,623,691
2020-01-06 $57.36 $57.44 $56.78 $57.28 $54.26 5,436,992
2020-01-03 $57.61 $58.01 $57.26 $57.78 $54.74 6,355,461
2020-01-02 $58.46 $58.47 $57.77 $58.41 $55.34 3,811,363
2019-12-31 $58.12 $58.48 $58.03 $58.25 $55.18 2,535,249
2019-12-30 $58.51 $58.51 $58.08 $58.08 $55.02 4,132,631
2019-12-27 $58.54 $58.54 $58.05 $58.11 $55.05 2,176,557
2019-12-26 $58.49 $58.62 $58.27 $58.50 $55.42 1,347,685
2019-12-24 $58.35 $58.52 $58.14 $58.38 $55.31 2,017,147
2019-12-23 $58.63 $58.80 $58.16 $58.24 $55.17 2,582,555
2019-12-20 $58.83 $58.96 $58.44 $58.59 $55.51 6,067,371
2019-12-19 $58.97 $59.05 $58.75 $58.88 $55.44 4,613,073
2019-12-18 $59.27 $59.38 $58.87 $58.97 $55.52 3,756,157
2019-12-17 $58.56 $59.30 $58.48 $59.22 $55.76 7,348,591
2019-12-16 $58.79 $59.08 $58.54 $58.61 $55.18 8,469,485
2019-12-13 $58.50 $59.02 $57.81 $58.20 $54.80 7,759,251
2019-12-12 $56.92 $58.82 $56.92 $58.69 $55.26 7,304,036
2019-12-11 $57.03 $57.31 $56.78 $56.91 $53.58 2,832,102
2019-12-10 $56.77 $57.24 $56.66 $57.06 $53.72 3,802,058
2019-12-09 $56.66 $57.14 $56.65 $56.92 $53.59 5,237,826
2019-12-06 $57.17 $57.28 $56.83 $56.90 $53.57 6,831,015
2019-12-05 $56.12 $56.28 $55.89 $56.10 $52.82 4,875,333
2019-12-04 $55.35 $56.11 $55.29 $55.87 $52.60 5,085,000
2019-12-03 $55.05 $55.19 $54.62 $55.12 $51.90 7,135,006
2019-12-02 $56.68 $56.83 $55.83 $55.89 $52.62 11,040,707
2019-11-29 $56.46 $56.69 $56.18 $56.22 $52.93 1,234,173
2019-11-27 $56.47 $56.67 $56.24 $56.54 $53.23 3,170,353
2019-11-26 $56.37 $56.42 $56.02 $56.16 $52.87 4,349,709
2019-11-25 $56.09 $56.64 $55.88 $56.51 $53.20 5,113,397
2019-11-22 $55.66 $56.20 $55.63 $55.93 $52.66 3,330,535
2019-11-21 $55.86 $55.99 $55.22 $55.53 $52.28 2,902,184
2019-11-20 $55.56 $55.93 $55.13 $55.60 $52.35 5,749,498
2019-11-19 $55.83 $56.07 $55.54 $55.86 $52.59 3,810,021
2019-11-18 $55.78 $55.87 $55.36 $55.68 $52.42 3,472,702
2019-11-15 $56.15 $56.28 $55.82 $55.98 $52.71 3,683,673
2019-11-14 $55.73 $56.03 $55.55 $55.88 $52.61 4,749,845
2019-11-13 $55.91 $56.28 $55.63 $55.96 $52.69 9,095,257
2019-11-12 $56.60 $56.87 $56.20 $56.61 $53.30 4,208,015
2019-11-11 $56.40 $56.81 $56.30 $56.50 $53.19 2,149,718
2019-11-08 $56.63 $56.95 $56.38 $56.80 $53.48 4,069,345
2019-11-07 $56.95 $57.33 $56.59 $56.76 $53.44 5,133,164
2019-11-06 $56.51 $56.53 $56.01 $56.37 $53.07 4,810,748
2019-11-05 $56.35 $57.07 $56.33 $56.68 $53.36 6,966,834
2019-11-04 $55.55 $56.15 $55.41 $56.11 $52.83 6,166,946
2019-11-01 $54.44 $55.04 $54.15 $55.04 $51.82 7,541,020
2019-10-31 $54.31 $54.49 $53.28 $53.90 $50.75 7,693,435
2019-10-30 $55.06 $55.19 $54.35 $54.73 $51.53 6,513,475
2019-10-29 $54.73 $55.40 $54.51 $55.27 $52.04 4,919,143
2019-10-28 $54.76 $55.14 $54.51 $54.95 $51.74 7,356,315
2019-10-25 $53.75 $54.67 $53.75 $54.40 $51.22 3,542,295
2019-10-24 $54.37 $54.48 $53.55 $53.84 $50.69 3,604,228
2019-10-23 $53.99 $54.36 $53.78 $54.29 $51.11 5,334,771
2019-10-22 $53.93 $54.77 $53.34 $54.15 $50.98 7,315,629
2019-10-21 $53.73 $54.21 $53.72 $53.93 $50.77 5,580,274
2019-10-18 $52.63 $53.41 $52.63 $53.22 $50.11 4,706,532
2019-10-17 $53.02 $53.05 $52.45 $52.60 $49.52 4,663,926
2019-10-16 $53.01 $53.45 $52.58 $52.83 $49.74 4,789,304
2019-10-15 $52.35 $53.30 $52.15 $53.02 $49.92 5,134,661
2019-10-14 $51.74 $52.26 $51.60 $52.12 $49.07 2,407,692
2019-10-11 $52.09 $52.80 $52.09 $52.15 $49.10 7,122,203
2019-10-10 $50.77 $51.54 $50.50 $51.16 $48.17 4,766,650
2019-10-09 $50.55 $50.79 $50.14 $50.53 $47.57 3,785,966
2019-10-08 $50.86 $50.89 $50.12 $50.18 $47.24 6,884,627
2019-10-07 $51.55 $52.02 $51.35 $51.51 $48.50 6,369,503
2019-10-04 $51.17 $51.69 $50.61 $51.62 $48.60 5,747,491
2019-10-03 $50.70 $51.01 $49.91 $51.01 $48.03 6,626,374
2019-10-02 $51.14 $51.40 $50.56 $50.96 $47.98 6,149,110
2019-10-01 $53.39 $53.65 $51.42 $51.60 $48.58 7,485,911
2019-09-30 $53.25 $53.47 $52.79 $52.79 $49.70 6,432,719
2019-09-27 $53.17 $54.00 $52.83 $53.10 $49.99 7,127,367
2019-09-26 $53.30 $53.41 $52.81 $52.85 $49.76 6,259,720
2019-09-25 $52.63 $53.62 $52.56 $53.49 $50.36 5,950,590
2019-09-24 $53.30 $53.50 $52.25 $52.56 $49.49 8,223,875
2019-09-23 $52.92 $53.57 $52.68 $53.34 $50.22 3,881,235
2019-09-20 $53.54 $53.97 $53.13 $53.30 $50.18 6,657,566
2019-09-19 $54.18 $54.71 $53.74 $53.83 $50.37 5,764,976
2019-09-18 $53.63 $54.55 $53.35 $54.31 $50.82 7,092,231
2019-09-17 $54.35 $54.35 $53.48 $53.92 $50.45 5,817,927
2019-09-16 $53.98 $54.78 $53.85 $54.60 $51.09 4,581,066
2019-09-13 $54.56 $55.03 $54.22 $54.59 $51.08 7,829,337
2019-09-12 $53.40 $54.23 $52.95 $54.00 $50.53 7,904,956
2019-09-11 $53.35 $53.93 $52.39 $53.88 $50.42 9,271,818
2019-09-10 $52.46 $53.27 $52.37 $53.24 $49.82 10,997,837
2019-09-09 $50.97 $52.48 $50.69 $52.26 $48.90 11,146,820
2019-09-06 $50.74 $50.99 $50.35 $50.48 $47.23 5,241,149
2019-09-05 $50.19 $51.29 $50.15 $50.77 $47.51 9,728,532
2019-09-04 $49.38 $49.59 $49.01 $49.33 $46.16 4,993,183
2019-09-03 $49.69 $49.71 $48.66 $48.95 $45.80 6,964,767
2019-08-30 $50.39 $50.63 $49.94 $50.12 $46.90 4,662,399
2019-08-29 $49.42 $50.18 $49.42 $50.00 $46.79 7,457,465
2019-08-28 $48.02 $49.28 $48.02 $48.96 $45.81 5,304,140
2019-08-27 $49.27 $49.41 $47.98 $48.23 $45.13 10,938,997
2019-08-26 $48.99 $49.17 $48.51 $49.09 $45.93 4,696,447
2019-08-23 $50.00 $50.51 $48.40 $48.64 $45.51 11,734,530
2019-08-22 $50.37 $50.66 $49.85 $50.26 $47.03 5,248,355
2019-08-21 $50.17 $50.27 $49.85 $50.07 $46.85 6,792,260
2019-08-20 $50.19 $50.23 $49.63 $49.79 $46.59 4,903,234
2019-08-19 $50.82 $50.99 $50.46 $50.50 $47.25 5,387,957
2019-08-16 $49.03 $50.06 $49.03 $49.99 $46.78 6,735,559
2019-08-15 $49.14 $49.38 $48.52 $48.63 $45.50 5,781,757
2019-08-14 $49.27 $49.80 $48.65 $49.02 $45.87 10,682,066
2019-08-13 $49.85 $51.51 $49.85 $50.64 $47.38 6,707,120
2019-08-12 $50.52 $50.65 $50.08 $50.15 $46.93 6,735,777
2019-08-09 $51.18 $51.43 $50.71 $51.18 $47.89 4,140,753
2019-08-08 $50.90 $51.66 $50.76 $51.37 $48.07 6,407,018
2019-08-07 $49.97 $50.58 $49.42 $50.42 $47.18 10,157,702
2019-08-06 $51.04 $51.32 $50.11 $51.10 $47.81 9,020,368
2019-08-05 $51.23 $51.42 $49.93 $50.67 $47.41 14,909,191
2019-08-02 $52.71 $52.87 $51.66 $52.38 $49.01 11,075,343
2019-08-01 $55.07 $55.42 $52.66 $52.84 $49.44 14,856,789
2019-07-31 $55.41 $55.74 $54.94 $55.14 $51.59 8,447,143
2019-07-30 $54.39 $55.43 $54.20 $55.41 $51.85 3,642,810
2019-07-29 $55.35 $55.52 $54.67 $54.77 $51.25 4,615,354
2019-07-26 $54.51 $55.47 $54.44 $55.36 $51.80 5,096,299
2019-07-25 $54.82 $55.29 $54.23 $54.44 $50.94 6,920,714
2019-07-24 $53.36 $54.98 $53.36 $54.81 $51.29 7,966,279
2019-07-23 $52.95 $53.56 $52.74 $53.54 $50.10 4,972,749
2019-07-22 $53.22 $53.26 $52.65 $52.98 $49.57 3,864,467
2019-07-19 $52.98 $53.66 $52.93 $53.32 $49.89 5,851,892
2019-07-18 $52.32 $53.30 $52.09 $52.90 $49.50 5,818,243
2019-07-17 $52.73 $52.85 $52.14 $52.47 $49.10 5,009,829
2019-07-16 $52.90 $53.14 $52.45 $52.87 $49.47 5,496,106
2019-07-15 $54.00 $54.22 $52.77 $52.92 $49.52 5,897,437
2019-07-12 $53.55 $54.10 $53.36 $53.97 $50.50 4,899,471
2019-07-11 $53.15 $53.54 $52.76 $53.45 $50.01 5,084,435
2019-07-10 $53.44 $53.66 $52.92 $53.03 $49.62 6,585,821
2019-07-09 $53.04 $53.69 $53.02 $53.64 $50.19 2,859,599
2019-07-08 $53.63 $53.85 $53.18 $53.38 $49.95 4,225,676
2019-07-05 $54.00 $54.38 $53.82 $54.08 $50.60 5,706,458
2019-07-03 $53.10 $53.51 $52.94 $53.45 $50.01 3,516,510
2019-07-02 $53.56 $53.71 $52.65 $52.98 $49.57 5,640,784
2019-07-01 $54.03 $54.46 $53.43 $53.77 $50.31 7,604,377
2019-06-28 $53.17 $53.84 $52.78 $53.43 $49.99 7,125,250
2019-06-27 $51.91 $52.72 $51.91 $52.63 $49.25 5,100,993
2019-06-26 $51.88 $52.32 $51.78 $51.85 $48.52 7,134,818
2019-06-25 $51.52 $51.80 $50.86 $51.62 $48.30 6,723,723
2019-06-24 $51.95 $52.43 $51.54 $51.59 $48.27 4,445,726
2019-06-21 $51.98 $52.54 $51.90 $52.07 $48.72 6,438,093
2019-06-20 $52.67 $52.71 $51.52 $52.49 $48.80 8,585,880
2019-06-19 $52.68 $53.46 $52.34 $52.34 $48.66 6,800,278
2019-06-18 $51.67 $52.99 $51.63 $52.74 $49.04 7,802,826
2019-06-17 $52.55 $52.79 $51.73 $51.86 $48.22 4,406,001
2019-06-14 $52.51 $52.75 $51.82 $52.57 $48.88 4,172,224
2019-06-13 $52.43 $52.87 $52.22 $52.43 $48.75 4,270,065
2019-06-12 $52.50 $52.72 $51.95 $52.27 $48.60 4,319,403
2019-06-11 $52.63 $53.04 $52.26 $52.57 $48.88 4,529,544
2019-06-10 $52.28 $52.94 $52.22 $52.29 $48.62 6,026,674
2019-06-07 $51.90 $52.11 $51.62 $51.85 $48.21 5,320,128
2019-06-06 $52.25 $52.47 $51.60 $52.20 $48.53 3,718,958
2019-06-05 $52.51 $52.62 $51.70 $52.34 $48.66 7,036,548
2019-06-04 $51.50 $52.65 $51.41 $52.59 $48.90 8,662,976
2019-06-03 $50.11 $51.23 $49.95 $50.79 $47.22 8,330,206
2019-05-31 $50.44 $50.75 $50.06 $50.22 $46.69 8,304,417
2019-05-30 $52.31 $52.68 $50.80 $51.29 $47.69 6,676,914
2019-05-29 $51.34 $52.32 $51.14 $52.18 $48.52 7,448,346
2019-05-28 $52.29 $52.57 $51.82 $51.87 $48.23 5,855,206
2019-05-24 $52.12 $52.71 $52.08 $52.58 $48.89 4,269,932
2019-05-23 $52.38 $52.50 $51.44 $51.87 $48.23 11,027,110
2019-05-22 $53.48 $53.56 $52.94 $53.09 $49.36 4,366,279
2019-05-21 $53.54 $53.94 $53.53 $53.69 $49.92 4,624,066
2019-05-20 $52.84 $53.62 $52.78 $53.32 $49.58 4,308,890
2019-05-17 $52.99 $53.96 $52.89 $53.05 $49.32 6,419,439
2019-05-16 $53.28 $53.85 $53.22 $53.50 $49.74 6,662,688
2019-05-15 $52.98 $53.09 $52.20 $52.93 $49.21 9,134,557
2019-05-14 $53.02 $54.02 $52.77 $53.60 $49.84 6,799,759
2019-05-13 $54.00 $54.28 $52.62 $52.84 $49.13 10,748,173
2019-05-10 $54.71 $55.21 $54.07 $55.09 $51.22 6,873,874
2019-05-09 $54.29 $55.09 $54.01 $54.94 $51.08 7,423,743
2019-05-08 $55.32 $55.64 $54.93 $54.96 $51.10 6,673,997
2019-05-07 $55.86 $56.06 $55.19 $55.56 $51.66 6,373,617
2019-05-06 $55.76 $56.74 $55.43 $56.55 $52.58 8,262,038
2019-05-03 $56.10 $56.70 $55.90 $56.64 $52.66 8,946,068
2019-05-02 $55.22 $56.02 $55.22 $55.83 $51.91 5,809,536
2019-05-01 $55.79 $56.27 $54.84 $55.12 $51.25 16,093,304
2019-04-30 $56.22 $56.31 $55.53 $55.80 $51.88 5,863,765
2019-04-29 $55.52 $56.46 $55.44 $56.06 $52.12 7,392,383
2019-04-26 $54.50 $55.36 $54.33 $55.33 $51.44 7,644,575
2019-04-25 $54.78 $55.09 $54.17 $54.77 $50.92 4,914,365
2019-04-24 $54.76 $55.30 $54.35 $54.98 $51.12 5,866,578
2019-04-23 $53.80 $55.10 $53.64 $54.98 $51.12 7,625,386
2019-04-22 $54.12 $54.34 $53.58 $53.83 $50.05 5,161,985
2019-04-18 $54.80 $54.89 $54.14 $54.28 $50.47 12,082,378
2019-04-17 $55.20 $55.20 $54.47 $54.96 $51.10 5,668,482
2019-04-16 $53.90 $54.97 $53.75 $54.94 $51.08 10,041,916
2019-04-15 $54.81 $54.91 $53.77 $53.93 $50.14 7,756,467
2019-04-12 $54.36 $55.06 $53.79 $54.84 $50.99 12,660,146
2019-04-11 $53.58 $54.16 $53.37 $53.71 $49.94 6,985,085
2019-04-10 $53.01 $53.51 $52.49 $53.48 $49.72 9,800,655
2019-04-09 $53.61 $53.70 $52.87 $52.99 $49.27 8,469,674
2019-04-08 $53.84 $54.17 $53.54 $53.94 $50.15 4,990,693
2019-04-05 $53.75 $54.02 $53.39 $53.94 $50.15 6,785,109
2019-04-04 $52.85 $53.84 $52.80 $53.70 $49.93 9,295,466
2019-04-03 $53.28 $53.72 $52.77 $52.95 $49.23 9,604,897
2019-04-02 $52.66 $53.27 $52.40 $52.83 $49.12 7,795,458
2019-04-01 $51.84 $52.88 $51.78 $52.83 $49.12 14,323,676
2019-03-29 $51.95 $52.08 $51.13 $51.34 $47.74 9,878,983
2019-03-28 $50.94 $51.51 $50.59 $51.46 $47.85 13,338,957
2019-03-27 $50.56 $51.07 $50.20 $50.79 $47.22 10,436,837
2019-03-26 $49.91 $50.73 $49.82 $50.68 $47.12 16,517,821
2019-03-25 $49.32 $49.98 $48.97 $49.47 $46.00 17,633,683
2019-03-22 $51.01 $51.12 $48.98 $49.40 $45.93 23,856,438
2019-03-21 $52.04 $52.45 $51.38 $51.64 $48.01 18,597,668
2019-03-20 $54.08 $54.35 $52.31 $52.37 $48.69 16,840,366
2019-03-19 $55.88 $55.93 $54.12 $54.22 $50.41 7,677,906
2019-03-18 $54.92 $55.76 $54.91 $55.61 $51.71 9,968,474
2019-03-15 $54.72 $55.30 $54.68 $54.81 $50.96 7,365,132
2019-03-14 $54.94 $55.22 $54.79 $55.10 $50.99 5,180,781
2019-03-13 $54.85 $55.15 $54.57 $54.96 $50.86 6,447,231
2019-03-12 $54.74 $54.94 $54.28 $54.54 $50.47 7,350,146
2019-03-11 $54.39 $54.83 $54.16 $54.66 $50.58 5,287,651
2019-03-08 $53.61 $54.41 $53.55 $54.23 $50.18 5,549,718
2019-03-07 $54.73 $54.89 $53.84 $54.12 $50.08 7,850,481
2019-03-06 $56.28 $56.45 $54.95 $55.07 $50.96 8,675,693
2019-03-05 $56.52 $56.69 $55.72 $56.45 $52.24 4,748,393
2019-03-04 $56.79 $57.28 $56.10 $56.56 $52.34 3,800,831
2019-03-01 $57.01 $57.32 $56.32 $56.83 $52.59 3,941,696
2019-02-28 $56.79 $56.92 $56.61 $56.61 $52.39 3,231,560
2019-02-27 $56.15 $56.83 $55.98 $56.77 $52.54 3,995,618
2019-02-26 $56.40 $56.99 $56.14 $56.16 $51.97 6,179,071
2019-02-25 $57.46 $57.52 $56.76 $56.80 $52.56 6,316,310
2019-02-22 $56.88 $57.10 $56.65 $57.03 $52.78 3,097,216
2019-02-21 $57.23 $57.31 $56.56 $56.86 $52.62 3,325,053
2019-02-20 $56.57 $57.26 $56.26 $57.21 $52.94 4,742,107
2019-02-19 $55.78 $56.73 $55.56 $56.58 $52.36 5,496,503
2019-02-15 $55.31 $56.17 $55.09 $56.04 $51.86 6,160,926
2019-02-14 $54.85 $55.19 $54.48 $54.85 $50.76 7,795,390
2019-02-13 $55.44 $55.61 $55.07 $55.42 $51.29 6,958,920
2019-02-12 $55.02 $55.58 $55.02 $55.28 $51.16 9,019,326
2019-02-11 $54.31 $54.73 $54.13 $54.71 $50.63 4,965,307
2019-02-08 $54.42 $54.75 $53.69 $54.15 $50.11 8,278,678
2019-02-07 $55.11 $55.38 $54.19 $54.68 $50.60 18,191,276
2019-02-06 $53.62 $54.06 $53.52 $53.88 $49.86 4,841,569
2019-02-05 $54.10 $54.11 $53.40 $53.80 $49.79 6,477,572
2019-02-04 $53.48 $54.05 $53.19 $54.03 $50.00 4,608,155
2019-02-01 $53.15 $53.58 $53.06 $53.42 $49.44 6,377,499
2019-01-31 $53.17 $53.54 $51.98 $52.96 $49.01 15,374,409
2019-01-30 $53.90 $54.04 $53.47 $53.56 $49.56 9,538,103
2019-01-29 $53.90 $54.27 $53.77 $53.79 $49.78 6,450,141
2019-01-28 $53.15 $54.00 $53.15 $53.92 $49.90 6,949,417
2019-01-25 $53.26 $53.72 $52.86 $53.47 $49.48 6,879,461
2019-01-24 $52.61 $53.21 $52.21 $52.84 $48.90 8,268,407
2019-01-23 $52.99 $53.16 $52.33 $52.81 $48.87 6,593,792
2019-01-22 $52.88 $53.30 $52.54 $52.90 $48.95 10,077,140
2019-01-18 $52.80 $53.29 $52.04 $53.25 $49.28 8,841,479
2019-01-17 $51.58 $52.38 $51.31 $52.20 $48.31 9,646,868
2019-01-16 $51.07 $51.95 $50.82 $51.87 $48.00 11,264,233
2019-01-15 $50.11 $50.62 $49.64 $50.56 $46.79 8,007,096
2019-01-14 $49.53 $50.62 $49.45 $50.22 $46.47 5,730,590
2019-01-11 $49.49 $50.22 $49.23 $49.98 $46.25 6,621,701
2019-01-10 $49.67 $50.04 $49.20 $49.83 $46.11 8,144,166
2019-01-09 $49.76 $50.15 $49.35 $50.00 $46.27 6,577,084
2019-01-08 $49.53 $49.67 $48.63 $49.63 $45.93 10,226,088
2019-01-07 $48.71 $49.66 $48.34 $49.21 $45.54 7,751,444
2019-01-04 $48.31 $49.03 $48.07 $48.89 $45.24 10,113,249
2019-01-03 $47.40 $48.33 $47.05 $47.38 $43.85 9,238,532
2019-01-02 $46.22 $47.67 $46.03 $47.57 $44.02 9,455,824
2018-12-31 $46.78 $47.11 $45.84 $46.79 $43.30 9,398,893
2018-12-28 $46.34 $47.08 $46.07 $46.53 $43.06 9,525,753
2018-12-27 $45.69 $46.16 $44.64 $46.13 $42.69 10,051,426
2018-12-26 $44.51 $46.45 $43.95 $46.43 $42.97 13,649,978
2018-12-24 $44.80 $45.19 $44.22 $44.22 $40.92 7,949,398
2018-12-21 $45.82 $46.54 $44.99 $45.07 $41.71 13,368,440
2018-12-20 $45.77 $46.48 $45.59 $46.07 $42.23 23,969,003
2018-12-19 $47.34 $47.98 $45.87 $46.06 $42.22 17,780,219
2018-12-18 $48.45 $48.94 $47.24 $47.47 $43.51 15,975,861
2018-12-17 $48.35 $49.33 $48.03 $48.22 $44.20 12,265,565
2018-12-14 $48.96 $49.91 $48.42 $48.50 $44.46 12,631,824
2018-12-13 $50.87 $51.02 $49.33 $49.45 $45.33 12,110,063
2018-12-12 $50.90 $51.50 $50.30 $50.82 $46.58 10,019,910
2018-12-11 $51.32 $51.49 $49.96 $50.20 $46.02 9,727,226
2018-12-10 $51.55 $51.73 $50.14 $50.72 $46.49 12,890,063
2018-12-07 $52.09 $52.94 $51.30 $51.74 $47.43 13,714,695
2018-12-06 $51.61 $52.25 $50.93 $52.21 $47.86 16,879,674
2018-12-04 $55.23 $55.49 $52.21 $52.63 $48.24 19,682,512
2018-12-03 $56.50 $56.65 $55.12 $55.68 $51.04 9,048,604
2018-11-30 $54.77 $55.92 $54.77 $55.76 $51.11 4,979,476
2018-11-29 $54.84 $55.36 $54.41 $55.04 $50.45 5,770,026
2018-11-28 $54.82 $55.33 $53.91 $55.22 $50.62 7,442,793
2018-11-27 $54.83 $55.16 $54.33 $54.69 $50.13 5,959,223
2018-11-26 $54.60 $55.46 $54.60 $54.99 $50.41 8,620,432
2018-11-23 $53.64 $54.52 $53.48 $53.95 $49.45 3,462,027
2018-11-21 $53.98 $54.92 $53.37 $54.07 $49.56 7,071,364
2018-11-20 $54.24 $54.87 $53.74 $53.87 $49.38 9,128,392
2018-11-19 $55.00 $55.68 $54.50 $54.90 $50.32 7,510,979
2018-11-16 $54.50 $55.22 $54.47 $55.00 $50.42 7,700,501
2018-11-15 $53.55 $55.17 $53.22 $55.05 $50.46 9,542,319
2018-11-14 $55.47 $55.71 $53.43 $54.06 $49.55 10,719,224
2018-11-13 $54.85 $55.94 $54.85 $55.09 $50.50 8,114,869
2018-11-12 $55.28 $55.63 $54.76 $54.79 $50.22 5,779,629
2018-11-09 $55.68 $56.17 $55.07 $55.46 $50.84 7,290,052
2018-11-08 $55.12 $56.12 $55.12 $55.77 $51.12 5,601,170
2018-11-07 $55.36 $55.69 $54.45 $55.50 $50.87 11,859,951
2018-11-06 $54.84 $55.50 $54.47 $55.29 $50.68 5,402,894
2018-11-05 $54.41 $55.16 $54.41 $54.93 $50.35 6,609,005
2018-11-02 $54.92 $55.27 $54.19 $54.70 $50.14 7,610,816
2018-11-01 $54.29 $54.76 $54.06 $54.52 $49.98 7,468,064
2018-10-31 $54.05 $54.75 $53.93 $53.99 $49.49 11,199,527
2018-10-30 $53.01 $53.59 $52.56 $53.53 $49.07 12,330,324
2018-10-29 $52.67 $53.69 $52.48 $52.96 $48.55 11,332,863
2018-10-26 $51.54 $52.42 $51.14 $51.92 $47.59 16,867,410
2018-10-25 $51.18 $52.62 $51.04 $52.15 $47.80 14,076,317
2018-10-24 $53.07 $53.09 $50.69 $50.82 $46.58 17,713,860
2018-10-23 $52.07 $53.45 $52.05 $53.10 $48.67 16,351,173
2018-10-22 $54.90 $55.05 $52.86 $53.03 $48.61 13,956,127
2018-10-19 $55.19 $55.71 $54.55 $54.71 $50.15 11,897,030
2018-10-18 $56.45 $56.88 $55.49 $55.61 $50.98 8,175,133
2018-10-17 $56.17 $57.15 $55.47 $56.62 $51.90 10,395,910
2018-10-16 $56.46 $56.53 $55.37 $56.33 $51.64 11,982,739
2018-10-15 $56.20 $56.61 $55.75 $56.21 $51.53 7,435,941
2018-10-12 $57.88 $58.00 $54.56 $56.06 $51.39 26,937,328
2018-10-11 $58.71 $58.99 $57.19 $57.21 $52.44 12,816,519
2018-10-10 $59.82 $60.46 $58.99 $58.99 $54.07 7,984,768
2018-10-09 $59.97 $60.26 $59.60 $59.85 $54.86 4,146,008
2018-10-08 $59.49 $60.37 $59.31 $60.10 $55.09 6,152,662
2018-10-05 $60.43 $60.46 $59.41 $59.67 $54.70 6,559,923
2018-10-04 $60.04 $61.08 $59.80 $60.15 $55.14 17,162,200
2018-10-03 $58.88 $60.29 $58.75 $60.03 $55.03 13,619,372
2018-10-02 $58.70 $59.14 $58.28 $58.61 $53.73 8,237,243
2018-10-01 $59.65 $59.88 $58.65 $58.83 $53.93 8,287,402
2018-09-28 $59.27 $59.71 $59.02 $59.42 $54.47 7,313,204
2018-09-27 $60.12 $60.25 $59.39 $59.50 $54.54 7,033,099
2018-09-26 $61.23 $61.35 $59.97 $60.00 $55.00 8,735,404
2018-09-25 $61.47 $61.57 $61.11 $61.23 $56.13 3,112,892
2018-09-24 $62.36 $62.36 $61.09 $61.29 $56.18 5,509,371
2018-09-21 $62.63 $62.79 $62.18 $62.27 $57.08 7,005,782
2018-09-20 $62.41 $63.17 $62.36 $62.89 $57.38 8,826,535
2018-09-19 $61.21 $62.23 $61.21 $62.08 $56.65 6,624,035
2018-09-18 $61.56 $61.61 $61.11 $61.27 $55.91 5,390,113
2018-09-17 $61.98 $62.23 $61.34 $61.52 $56.13 5,197,005
2018-09-14 $61.53 $62.11 $61.49 $62.02 $56.59 5,374,010
2018-09-13 $62.15 $62.38 $61.34 $61.40 $56.02 9,266,247
2018-09-12 $62.94 $63.27 $61.98 $62.10 $56.66 9,028,143
2018-09-11 $63.00 $63.66 $62.80 $63.29 $57.75 3,599,259
2018-09-10 $63.52 $63.66 $63.06 $63.18 $57.65 2,299,309
2018-09-07 $63.60 $63.65 $62.87 $63.33 $57.79 2,682,889
2018-09-06 $63.55 $63.78 $63.15 $63.15 $57.62 4,942,781
2018-09-05 $63.39 $63.82 $63.18 $63.60 $58.03 2,480,683
2018-09-04 $63.00 $63.62 $62.96 $63.47 $57.91 3,096,994
2018-08-31 $62.50 $63.20 $62.45 $63.15 $57.62 2,785,426
2018-08-30 $62.84 $63.04 $62.63 $62.78 $57.28 4,777,379
2018-08-29 $63.20 $63.33 $62.56 $63.03 $57.51 4,358,390
2018-08-28 $63.59 $63.64 $62.85 $63.18 $57.65 5,016,919
2018-08-27 $63.70 $64.05 $63.34 $63.42 $57.87 5,628,578
2018-08-24 $63.81 $63.88 $63.34 $63.42 $57.87 5,393,067
2018-08-23 $63.97 $64.06 $63.39 $63.67 $58.10 3,105,251
2018-08-22 $64.03 $64.25 $63.88 $64.09 $58.48 2,462,733
2018-08-21 $63.67 $64.60 $63.49 $64.28 $58.65 5,266,563
2018-08-20 $63.30 $63.71 $63.01 $63.57 $58.00 3,263,960
2018-08-17 $63.08 $63.49 $62.94 $63.41 $57.86 2,770,407
2018-08-16 $62.52 $63.59 $62.45 $63.24 $57.70 6,614,216
2018-08-15 $62.47 $62.94 $62.09 $62.23 $56.78 4,368,904
2018-08-14 $62.09 $63.15 $62.06 $62.94 $57.43 5,057,446
2018-08-13 $62.20 $62.72 $61.95 $61.95 $56.53 3,494,699
2018-08-10 $62.03 $62.62 $61.79 $62.32 $56.86 4,444,600
2018-08-09 $62.85 $63.08 $62.38 $62.62 $57.14 2,749,803
2018-08-08 $62.34 $62.98 $62.14 $62.90 $57.39 2,588,339
2018-08-07 $62.47 $62.92 $62.36 $62.40 $56.94 3,765,690
2018-08-06 $62.08 $62.42 $61.79 $62.28 $56.83 2,550,000
2018-08-03 $62.48 $62.93 $62.03 $62.16 $56.72 5,401,574
2018-08-02 $61.81 $62.88 $61.69 $62.73 $57.24 3,463,667
2018-08-01 $61.86 $62.42 $61.69 $62.15 $56.71 4,544,789
2018-07-31 $61.83 $61.98 $61.07 $61.51 $56.13 6,141,629
2018-07-30 $62.30 $62.56 $61.76 $61.76 $56.35 7,520,626
2018-07-27 $62.15 $62.73 $61.73 $62.14 $56.70 3,505,597
2018-07-26 $61.91 $62.73 $61.89 $62.24 $56.79 6,748,614
2018-07-25 $62.47 $62.57 $61.60 $61.93 $56.51 5,889,643
2018-07-24 $63.46 $63.49 $62.32 $62.60 $57.12 8,142,338
2018-07-23 $62.42 $63.52 $62.42 $63.29 $57.75 7,089,325
2018-07-20 $62.18 $62.77 $61.95 $62.48 $57.01 6,494,219
2018-07-19 $62.07 $62.41 $61.63 $62.14 $56.70 7,219,371
2018-07-18 $61.54 $62.45 $61.54 $62.29 $56.84 8,479,400
2018-07-17 $61.43 $61.98 $61.43 $61.59 $56.20 5,424,425
2018-07-16 $61.12 $61.67 $61.01 $61.55 $56.16 4,862,218
2018-07-13 $61.40 $61.55 $60.67 $60.85 $55.52 7,586,341
2018-07-12 $62.44 $62.54 $60.92 $61.50 $56.12 11,170,171
2018-07-11 $62.14 $62.71 $62.01 $62.25 $56.80 4,782,366
2018-07-10 $63.41 $63.59 $62.11 $62.54 $57.06 6,021,186
2018-07-09 $62.25 $63.44 $62.09 $63.24 $57.70 6,364,635
2018-07-06 $61.35 $62.13 $61.00 $61.95 $56.53 3,255,118
2018-07-05 $61.62 $61.71 $61.15 $61.41 $56.03 7,141,850
2018-07-03 $61.66 $62.01 $61.25 $61.31 $55.94 2,068,306
2018-07-02 $60.60 $61.57 $60.51 $61.52 $56.13 4,624,735
2018-06-29 $61.99 $62.32 $60.94 $61.00 $55.66 6,918,901
2018-06-28 $61.35 $61.87 $61.08 $61.44 $56.06 6,901,543
2018-06-27 $62.38 $62.63 $61.26 $61.38 $56.01 7,415,052
2018-06-26 $62.94 $63.09 $62.11 $62.56 $57.08 5,697,725
2018-06-25 $63.13 $63.36 $62.28 $62.86 $57.36 5,149,503
2018-06-22 $64.54 $64.54 $63.25 $63.46 $57.90 5,227,696
2018-06-21 $64.24 $64.58 $63.49 $64.09 $58.48 4,522,863
2018-06-20 $64.52 $64.64 $64.07 $64.22 $58.60 4,471,076
2018-06-19 $63.10 $64.23 $63.05 $64.10 $58.49 5,400,073
2018-06-18 $63.21 $64.03 $62.87 $63.64 $58.07 5,121,798
2018-06-15 $63.46 $63.97 $62.73 $63.61 $58.04 7,076,996
2018-06-14 $64.66 $64.67 $63.54 $64.06 $58.23 8,618,348
2018-06-13 $64.62 $65.27 $64.01 $64.33 $58.48 6,520,675
2018-06-12 $65.25 $65.27 $64.17 $64.58 $58.70 5,793,560
2018-06-11 $65.74 $66.03 $64.75 $64.95 $59.04 5,522,188
2018-06-08 $65.29 $65.83 $65.19 $65.74 $59.76 4,587,526
2018-06-07 $65.74 $66.04 $65.09 $65.51 $59.55 6,561,773
2018-06-06 $64.75 $65.56 $64.56 $65.49 $59.53 6,874,641
2018-06-05 $64.40 $64.58 $63.91 $64.32 $58.47 3,692,926
2018-06-04 $64.15 $64.55 $63.87 $64.50 $58.63 4,706,380
2018-06-01 $63.82 $64.35 $63.71 $63.84 $58.03 5,837,806
2018-05-31 $63.54 $63.92 $62.99 $63.18 $57.43 6,164,170
2018-05-30 $63.26 $63.92 $62.91 $63.66 $57.87 7,277,382
2018-05-29 $63.40 $63.80 $62.25 $62.66 $56.96 11,243,826
2018-05-25 $64.02 $64.49 $63.90 $64.21 $58.37 3,391,241
2018-05-24 $64.41 $64.46 $63.22 $64.43 $58.57 5,610,304
2018-05-23 $64.93 $65.07 $64.24 $64.56 $58.68 8,845,678
2018-05-22 $64.87 $65.59 $64.74 $65.03 $59.11 7,680,910
2018-05-21 $64.14 $64.93 $64.14 $64.65 $58.77 5,481,599
2018-05-18 $64.50 $64.54 $63.92 $63.94 $58.12 3,976,536
2018-05-17 $64.14 $64.57 $63.78 $64.47 $58.60 3,686,841
2018-05-16 $63.89 $64.44 $63.65 $64.24 $58.39 3,396,624
2018-05-15 $63.46 $64.36 $63.37 $63.94 $58.12 5,209,476
2018-05-14 $63.92 $64.03 $63.40 $63.52 $57.74 2,443,670
2018-05-11 $63.84 $64.11 $63.62 $63.75 $57.95 4,049,647
2018-05-10 $63.42 $64.01 $63.13 $63.74 $57.94 5,737,464
2018-05-09 $63.34 $63.97 $62.95 $63.59 $57.80 6,948,890
2018-05-08 $62.56 $63.44 $62.40 $62.99 $57.26 5,624,552
2018-05-07 $62.28 $62.83 $61.78 $62.43 $56.75 3,424,569
2018-05-04 $60.93 $62.65 $60.68 $62.15 $56.49 6,149,195
2018-05-03 $61.57 $61.82 $60.73 $61.36 $55.78 12,375,333
2018-05-02 $61.90 $62.74 $61.59 $61.97 $56.33 7,749,503
2018-05-01 $61.58 $62.29 $60.86 $62.10 $56.45 5,158,711
2018-04-30 $62.72 $63.00 $61.64 $61.64 $56.03 4,944,336
2018-04-27 $62.16 $62.91 $62.15 $62.64 $56.94 7,288,056
2018-04-26 $62.07 $62.57 $61.82 $62.15 $56.49 3,530,752
2018-04-25 $62.16 $62.71 $61.62 $62.14 $56.49 5,918,150
2018-04-24 $62.03 $62.99 $61.53 $62.13 $56.48 8,938,555
2018-04-23 $61.41 $61.95 $61.18 $61.72 $56.10 4,658,060
2018-04-20 $60.64 $61.40 $60.60 $61.19 $55.62 4,734,472
2018-04-19 $59.79 $60.81 $59.66 $60.66 $55.14 7,378,752
2018-04-18 $59.91 $60.30 $59.54 $59.57 $54.15 4,813,482
2018-04-17 $61.01 $61.10 $59.43 $59.82 $54.38 7,090,231
2018-04-16 $60.54 $60.86 $60.08 $60.63 $55.11 3,348,580
2018-04-13 $62.01 $62.01 $60.07 $60.35 $54.86 5,548,691
2018-04-12 $60.77 $61.69 $60.48 $61.30 $55.72 4,426,157
2018-04-11 $59.98 $60.48 $59.69 $60.20 $54.72 4,208,182
2018-04-10 $60.27 $60.70 $59.65 $60.49 $54.99 5,713,290
2018-04-09 $59.73 $60.76 $59.33 $59.37 $53.97 7,024,743
2018-04-06 $60.48 $60.81 $58.69 $59.40 $53.99 9,145,316
2018-04-05 $61.19 $61.29 $60.54 $61.12 $55.56 4,659,276
2018-04-04 $59.17 $60.87 $59.00 $60.73 $55.20 9,500,589
2018-04-03 $59.50 $60.31 $59.24 $60.04 $54.58 5,025,136
2018-04-02 $60.26 $60.59 $58.47 $59.21 $53.82 6,610,423
2018-03-29 $60.21 $60.74 $59.84 $60.39 $54.89 4,815,108
2018-03-28 $59.43 $60.41 $58.98 $59.88 $54.43 6,004,179
2018-03-27 $61.01 $61.33 $59.10 $59.49 $54.08 5,775,207
2018-03-26 $59.80 $60.89 $59.46 $60.83 $55.29 7,382,774
2018-03-23 $61.11 $61.23 $58.81 $58.91 $53.55 11,649,138
2018-03-22 $62.58 $62.86 $60.95 $61.04 $55.49 8,928,095
2018-03-21 $63.37 $64.01 $62.86 $63.34 $57.58 4,858,747
2018-03-20 $63.71 $63.85 $63.07 $63.24 $57.49 3,499,544
2018-03-19 $63.91 $64.05 $62.70 $63.49 $57.71 5,232,017
2018-03-16 $63.67 $64.52 $63.67 $63.95 $58.13 6,850,971
2018-03-15 $63.83 $63.97 $63.19 $63.79 $57.80 5,560,850
2018-03-14 $64.57 $64.65 $63.28 $63.53 $57.57 6,708,649
2018-03-13 $65.01 $65.20 $64.23 $64.47 $58.42 4,989,588
2018-03-12 $64.97 $65.33 $64.59 $64.91 $58.82 6,585,896
2018-03-09 $64.47 $65.08 $64.12 $65.03 $58.92 5,086,767
2018-03-08 $64.74 $64.90 $63.38 $63.97 $57.96 5,131,655
2018-03-07 $63.51 $64.68 $63.31 $64.48 $58.43 7,056,934
2018-03-06 $63.63 $64.31 $62.91 $64.18 $58.15 5,594,032
2018-03-05 $62.08 $63.63 $61.51 $63.31 $57.37 5,901,254
2018-03-02 $61.10 $62.71 $60.55 $62.56 $56.69 7,527,461
2018-03-01 $61.52 $62.36 $61.17 $61.56 $55.78 6,857,578
2018-02-28 $62.77 $63.19 $61.50 $61.52 $55.74 4,344,022
2018-02-27 $63.24 $64.07 $62.43 $62.46 $56.60 4,172,570
2018-02-26 $63.27 $63.35 $62.44 $63.29 $57.35 3,090,959
2018-02-23 $62.00 $62.99 $61.76 $62.96 $57.05 5,979,827
2018-02-22 $63.46 $63.49 $61.86 $62.00 $56.18 5,121,657
2018-02-21 $62.51 $63.96 $62.38 $63.17 $57.24 6,398,235
2018-02-20 $62.89 $63.50 $62.27 $62.60 $56.72 5,235,007
2018-02-16 $62.34 $63.50 $62.34 $63.10 $57.18 5,649,611
2018-02-15 $62.88 $63.09 $62.31 $62.70 $56.81 5,239,585
2018-02-14 $60.61 $62.52 $60.52 $62.41 $56.55 7,763,966
2018-02-13 $60.10 $60.83 $59.98 $60.74 $55.04 3,895,590
2018-02-12 $60.49 $61.12 $59.76 $60.53 $54.85 9,398,768
2018-02-09 $59.75 $60.50 $58.31 $60.05 $54.41 12,551,443
2018-02-08 $61.35 $61.43 $58.88 $58.95 $53.42 10,203,709
2018-02-07 $60.43 $61.60 $60.23 $61.11 $55.37 6,312,541
2018-02-06 $58.85 $60.95 $58.21 $60.69 $54.99 15,091,593
2018-02-05 $61.85 $62.75 $59.81 $60.08 $54.44 11,946,398
2018-02-02 $63.17 $63.76 $62.36 $62.64 $56.76 11,773,564
2018-02-01 $62.10 $63.25 $61.82 $63.22 $57.28 6,208,238
2018-01-31 $62.50 $62.83 $62.12 $62.30 $56.45 3,373,490
2018-01-30 $62.40 $63.00 $62.21 $62.31 $56.46 5,125,347
2018-01-29 $63.06 $63.40 $62.80 $62.80 $56.90 3,618,115
2018-01-26 $63.17 $63.34 $62.51 $63.06 $57.14 3,611,693
2018-01-25 $63.54 $63.57 $62.61 $62.90 $56.99 4,765,100
2018-01-24 $63.49 $63.81 $63.01 $63.33 $57.38 5,978,796
2018-01-23 $62.98 $63.69 $62.70 $63.36 $57.41 4,761,892
2018-01-22 $62.90 $63.21 $62.55 $63.20 $57.27 4,100,418
2018-01-19 $62.08 $63.04 $62.08 $63.03 $57.11 5,517,559
2018-01-18 $62.55 $62.67 $61.87 $62.04 $56.22 4,538,668
2018-01-17 $62.21 $62.52 $61.48 $62.39 $56.53 6,441,926
2018-01-16 $63.13 $63.15 $61.74 $62.01 $56.19 8,241,728
2018-01-12 $62.70 $62.95 $62.19 $62.61 $56.73 5,823,274
2018-01-11 $61.64 $62.24 $61.50 $62.22 $56.38 7,331,903
2018-01-10 $60.68 $62.06 $60.64 $61.26 $55.51 8,676,852
2018-01-09 $59.93 $61.02 $59.91 $60.52 $54.84 6,372,788
2018-01-08 $59.76 $59.88 $59.31 $59.71 $54.10 6,448,967
2018-01-05 $59.69 $59.85 $59.34 $59.82 $54.20 3,952,687
2018-01-04 $59.58 $60.15 $59.33 $59.43 $53.85 6,202,537
2018-01-03 $58.86 $59.27 $58.66 $59.11 $53.56 4,503,951
2018-01-02 $59.26 $59.40 $58.61 $59.00 $53.46 5,995,833
2017-12-29 $59.60 $59.69 $58.82 $58.85 $53.32 6,464,581
2017-12-28 $59.22 $59.47 $59.01 $59.45 $53.87 3,184,693
2017-12-27 $59.44 $59.55 $59.03 $59.13 $53.58 2,875,306
2017-12-26 $59.94 $60.15 $59.20 $59.40 $53.82 3,660,438
2017-12-22 $60.36 $60.36 $59.52 $59.95 $54.32 3,558,017
2017-12-21 $59.72 $60.38 $59.63 $60.17 $54.52 5,795,602
2017-12-20 $60.08 $60.19 $58.83 $59.38 $53.80 9,318,672
2017-12-19 $60.21 $60.22 $59.54 $59.62 $54.02 5,054,883
2017-12-18 $59.52 $60.16 $59.44 $59.86 $54.24 7,129,908
2017-12-15 $58.17 $59.69 $57.92 $59.07 $53.52 14,536,297
2017-12-14 $58.95 $59.15 $57.83 $58.08 $52.41 16,251,480
2017-12-13 $59.20 $59.77 $58.60 $58.69 $52.96 10,109,968
2017-12-12 $59.12 $59.59 $58.84 $59.33 $53.54 8,967,207
2017-12-11 $59.27 $59.47 $58.64 $58.82 $53.08 5,500,857
2017-12-08 $59.71 $59.74 $58.91 $59.29 $53.50 8,219,720
2017-12-07 $58.64 $59.63 $58.45 $59.27 $53.48 8,372,178
2017-12-06 $59.02 $59.54 $58.69 $58.85 $53.10 8,301,040
2017-12-05 $60.68 $60.68 $59.14 $59.19 $53.41 10,535,102
2017-12-04 $60.81 $61.26 $60.24 $60.35 $54.46 15,650,866
2017-12-01 $59.39 $59.67 $57.28 $59.34 $53.55 14,000,374
2017-11-30 $60.29 $60.59 $59.22 $59.33 $53.54 12,385,100
2017-11-29 $58.51 $60.10 $58.48 $59.84 $54.00 25,881,169
2017-11-28 $56.09 $58.00 $56.07 $57.94 $52.28 13,930,594
2017-11-27 $55.84 $56.33 $55.83 $56.02 $50.55 5,273,232
2017-11-24 $56.59 $56.60 $55.87 $55.91 $50.45 1,851,507
2017-11-22 $56.57 $56.74 $56.26 $56.32 $50.82 4,437,576
2017-11-21 $56.70 $56.72 $56.22 $56.47 $50.96 5,577,812
2017-11-20 $56.16 $56.51 $55.94 $56.49 $50.97 6,388,066
2017-11-17 $55.21 $56.15 $55.18 $56.01 $50.54 5,096,556
2017-11-16 $56.00 $56.09 $55.58 $55.60 $50.17 3,695,391
2017-11-15 $55.00 $56.05 $54.82 $55.67 $50.23 4,924,544
2017-11-14 $54.87 $55.69 $54.87 $55.64 $50.21 7,212,807
2017-11-13 $54.05 $55.25 $53.75 $55.18 $49.79 6,138,290
2017-11-10 $54.67 $54.87 $54.33 $54.35 $49.04 5,398,585
2017-11-09 $54.71 $55.15 $53.89 $54.45 $49.13 9,595,242
2017-11-08 $55.20 $55.42 $54.59 $54.99 $49.62 6,662,928
2017-11-07 $57.04 $57.11 $55.35 $55.42 $50.01 8,912,889
2017-11-06 $56.96 $57.22 $56.80 $56.99 $51.42 4,010,847
2017-11-03 $57.05 $57.29 $56.74 $57.16 $51.58 2,808,010
2017-11-02 $56.82 $57.37 $56.34 $57.23 $51.64 5,264,758
2017-11-01 $57.31 $57.66 $56.60 $56.79 $51.24 5,179,409
2017-10-31 $57.07 $57.54 $56.91 $57.11 $51.53 3,782,828
2017-10-30 $57.55 $57.71 $56.76 $56.99 $51.42 5,504,827
2017-10-27 $57.41 $57.98 $57.40 $57.85 $52.20 7,088,073
2017-10-26 $56.90 $57.63 $56.90 $57.54 $51.92 6,617,756
2017-10-25 $57.37 $57.40 $56.37 $56.86 $51.31 6,544,882
2017-10-24 $57.14 $57.44 $56.96 $57.11 $51.53 3,922,706
2017-10-23 $57.41 $57.41 $56.69 $56.78 $51.24 3,801,716
2017-10-20 $57.28 $57.49 $57.05 $57.33 $51.73 8,148,002
2017-10-19 $55.69 $56.74 $55.52 $56.57 $51.05 8,583,025
2017-10-18 $56.19 $56.33 $55.82 $56.19 $50.70 7,402,902
2017-10-17 $56.61 $56.73 $55.69 $55.81 $50.36 3,828,386
2017-10-16 $56.21 $56.64 $56.01 $56.41 $50.90 4,199,526
2017-10-13 $56.03 $56.49 $55.52 $55.98 $50.51 6,042,250
2017-10-12 $56.93 $56.98 $56.27 $56.38 $50.87 5,601,127
2017-10-11 $57.02 $57.20 $56.60 $56.81 $51.26 4,058,601
2017-10-10 $56.92 $57.24 $56.72 $57.21 $51.62 7,274,974
2017-10-09 $57.00 $57.08 $56.56 $56.65 $51.12 3,534,193
2017-10-06 $57.20 $57.40 $56.60 $56.91 $51.35 4,851,542
2017-10-05 $56.23 $57.06 $55.95 $56.82 $51.27 4,432,062
2017-10-04 $56.64 $56.79 $56.06 $56.11 $50.63 5,290,941
2017-10-03 $57.16 $57.21 $56.38 $56.79 $51.24 7,715,847
2017-10-02 $56.69 $57.12 $56.31 $57.12 $51.54 8,392,226
2017-09-29 $56.30 $57.26 $56.30 $56.76 $51.22 9,515,206
2017-09-28 $56.29 $56.43 $55.58 $56.43 $50.92 5,286,915
2017-09-27 $55.76 $56.54 $55.32 $56.07 $50.59 5,967,681
2017-09-26 $54.68 $55.04 $54.44 $54.90 $49.54 4,708,486
2017-09-25 $54.29 $54.84 $54.08 $54.54 $49.21 5,435,260
2017-09-22 $54.02 $54.45 $53.90 $54.40 $49.09 3,266,333
2017-09-21 $54.10 $54.48 $53.70 $54.30 $49.00 4,662,209
2017-09-20 $53.40 $54.25 $52.91 $54.06 $48.78 6,918,486
2017-09-19 $53.11 $53.61 $53.04 $53.46 $48.24 4,314,660
2017-09-18 $52.61 $53.30 $52.59 $53.11 $47.92 5,222,469
2017-09-15 $52.07 $52.47 $51.97 $52.37 $47.26 5,243,057
2017-09-14 $52.90 $53.05 $52.28 $52.35 $47.05 4,482,146
2017-09-13 $52.49 $52.97 $52.37 $52.90 $47.55 6,760,556
2017-09-12 $51.72 $52.81 $51.72 $52.70 $47.37 10,129,985
2017-09-11 $50.76 $51.81 $50.76 $51.50 $46.29 8,553,037
2017-09-08 $49.42 $50.44 $49.42 $50.16 $45.08 7,112,014
2017-09-07 $50.74 $50.89 $49.31 $49.59 $44.57 7,184,607
2017-09-06 $51.03 $51.40 $50.74 $50.94 $45.79 4,639,512
2017-09-05 $51.98 $52.12 $50.78 $50.85 $45.70 5,996,937
2017-09-01 $52.10 $52.74 $51.98 $52.48 $47.17 3,399,987
2017-08-31 $52.25 $52.42 $51.98 $52.02 $46.76 2,940,005
2017-08-30 $52.00 $52.35 $51.79 $52.09 $46.82 3,543,260
2017-08-29 $51.50 $52.03 $51.38 $51.85 $46.60 3,480,181
2017-08-28 $52.74 $52.85 $52.06 $52.27 $46.98 3,082,351
2017-08-25 $52.47 $52.88 $52.46 $52.70 $47.37 3,045,768
2017-08-24 $52.38 $52.44 $51.99 $52.37 $47.07 3,151,487
2017-08-23 $51.51 $52.51 $51.40 $52.15 $46.87 3,317,980
2017-08-22 $51.80 $52.11 $51.80 $52.11 $46.84 5,579,791
2017-08-21 $51.55 $51.69 $51.26 $51.59 $46.37 5,272,718
2017-08-18 $51.33 $52.06 $51.11 $51.69 $46.46 6,643,936
2017-08-17 $52.87 $53.07 $51.53 $51.60 $46.38 10,458,258
2017-08-16 $53.46 $53.56 $52.90 $53.06 $47.69 4,100,591
2017-08-15 $54.08 $54.08 $53.21 $53.21 $47.83 3,237,563
2017-08-14 $52.86 $53.52 $52.79 $53.48 $48.07 4,467,463
2017-08-11 $52.77 $53.06 $52.02 $52.27 $46.98 5,677,583
2017-08-10 $53.55 $53.72 $52.63 $52.67 $47.34 9,026,641
2017-08-09 $54.02 $54.41 $53.86 $54.07 $48.60 4,208,000
2017-08-08 $54.44 $55.54 $54.43 $54.71 $49.17 4,180,300
2017-08-07 $54.94 $55.05 $54.52 $54.63 $49.10 3,964,091
2017-08-04 $55.25 $55.42 $54.79 $54.98 $49.42 4,466,930
2017-08-03 $54.73 $54.92 $54.37 $54.49 $48.98 3,494,146
2017-08-02 $54.93 $55.06 $54.45 $54.90 $49.34 3,460,911
2017-08-01 $54.71 $55.19 $54.50 $54.85 $49.30 4,466,930
2017-07-31 $54.34 $54.79 $54.19 $54.48 $48.97 4,565,882
2017-07-28 $54.39 $54.46 $53.86 $54.11 $48.63 4,917,578
2017-07-27 $54.73 $55.05 $54.26 $54.60 $49.08 4,881,940
2017-07-26 $55.77 $55.88 $54.43 $54.59 $49.07 6,659,568
2017-07-25 $55.70 $56.02 $55.47 $55.70 $50.06 6,480,550
2017-07-24 $54.32 $54.87 $54.30 $54.81 $49.26 2,887,079
2017-07-21 $54.80 $55.00 $54.08 $54.25 $48.76 3,931,274
2017-07-20 $54.78 $55.18 $54.41 $54.74 $49.20 3,292,459
2017-07-19 $55.05 $55.20 $54.45 $54.83 $49.28 4,211,860
2017-07-18 $54.67 $55.04 $54.44 $54.85 $49.30 4,856,365
2017-07-17 $55.02 $55.29 $54.55 $55.06 $49.49 3,042,292
2017-07-14 $54.58 $55.35 $54.33 $55.02 $49.45 5,380,579
2017-07-13 $55.34 $55.53 $55.03 $55.37 $49.77 4,597,145
2017-07-12 $55.01 $55.52 $54.94 $55.17 $49.59 4,706,684
2017-07-11 $55.41 $55.48 $54.87 $55.29 $49.70 3,525,600
2017-07-10 $55.48 $55.72 $55.21 $55.39 $49.79 3,207,004
2017-07-07 $55.73 $55.84 $55.02 $55.67 $50.04 3,786,188
2017-07-06 $56.08 $56.18 $55.27 $55.42 $49.81 4,682,666
2017-07-05 $56.26 $56.33 $55.44 $55.97 $50.31 4,212,107
2017-07-03 $55.33 $56.49 $55.25 $56.07 $50.40 5,452,938
2017-06-30 $55.49 $55.54 $54.69 $54.95 $49.39 6,476,593
2017-06-29 $55.80 $55.94 $54.51 $55.20 $49.61 11,122,463
2017-06-28 $53.86 $54.54 $53.86 $54.35 $48.85 8,582,297
2017-06-27 $53.64 $54.19 $53.43 $53.56 $48.14 5,600,759
2017-06-26 $53.02 $53.72 $52.72 $53.29 $47.90 4,717,313
2017-06-23 $53.54 $53.59 $52.72 $52.91 $47.56 6,609,446
2017-06-22 $53.46 $53.66 $52.87 $53.25 $47.86 5,177,664
2017-06-21 $54.53 $54.53 $53.53 $53.61 $48.19 5,365,207
2017-06-20 $54.90 $55.11 $54.33 $54.35 $48.85 4,009,939
2017-06-19 $55.42 $55.76 $54.91 $55.07 $49.50 5,841,074
2017-06-16 $55.11 $55.39 $54.74 $55.07 $49.50 5,449,845
2017-06-15 $55.63 $56.13 $55.15 $55.49 $49.70 5,751,978
2017-06-14 $55.12 $55.75 $54.47 $55.75 $49.93 10,774,460
2017-06-13 $56.00 $56.31 $55.54 $55.75 $49.93 6,627,858
2017-06-12 $55.77 $56.54 $55.24 $55.70 $49.88 10,618,997
2017-06-09 $54.59 $56.04 $54.53 $55.73 $49.91 13,729,536
2017-06-08 $52.45 $54.75 $52.27 $54.08 $48.43 16,618,871
2017-06-07 $52.31 $52.80 $52.09 $52.56 $47.07 8,671,430
2017-06-06 $51.86 $52.34 $51.54 $52.02 $46.59 7,804,139
2017-06-05 $52.37 $52.95 $52.35 $52.39 $46.92 6,443,992
2017-06-02 $52.09 $52.92 $51.91 $52.36 $46.89 9,107,888
2017-06-01 $52.23 $52.77 $51.56 $52.75 $47.24 8,705,106
2017-05-31 $52.29 $52.50 $51.09 $51.83 $46.42 13,087,598
2017-05-30 $52.49 $52.65 $51.82 $52.26 $46.80 7,886,163
2017-05-26 $53.00 $53.15 $52.71 $52.84 $47.32 4,296,342
2017-05-25 $53.30 $53.65 $52.94 $53.20 $47.64 5,738,866
2017-05-24 $53.60 $53.61 $52.82 $53.17 $47.62 4,856,461
2017-05-23 $52.75 $53.78 $52.48 $53.48 $47.90 5,280,480
2017-05-22 $52.69 $52.85 $52.16 $52.72 $47.21 3,714,599
2017-05-19 $52.33 $52.90 $52.33 $52.48 $47.00 9,642,134
2017-05-18 $51.79 $52.59 $51.69 $52.33 $46.87 10,493,813
2017-05-17 $53.00 $53.26 $51.49 $51.92 $46.50 16,524,212
2017-05-16 $54.10 $54.29 $53.55 $54.27 $48.60 4,607,189
2017-05-15 $53.72 $54.19 $53.56 $54.02 $48.38 4,413,461
2017-05-12 $53.13 $53.52 $52.76 $53.52 $47.93 12,060,259
2017-05-11 $54.31 $54.51 $53.30 $53.71 $48.10 8,872,268
2017-05-10 $54.28 $54.64 $53.95 $54.52 $48.83 3,237,490
2017-05-09 $55.01 $55.28 $54.16 $54.45 $48.76 4,562,016
2017-05-08 $54.69 $54.92 $54.44 $54.85 $49.12 4,672,814
2017-05-05 $54.98 $55.07 $54.30 $54.67 $48.96 4,323,215
2017-05-04 $55.28 $55.43 $54.59 $54.82 $49.10 7,470,694
2017-05-03 $53.94 $54.77 $53.68 $54.72 $49.01 6,275,632
2017-05-02 $54.63 $54.79 $53.91 $54.21 $48.55 5,160,227
2017-05-01 $54.30 $55.00 $53.87 $54.66 $48.95 5,975,157
2017-04-28 $54.95 $55.18 $53.98 $54.05 $48.41 7,059,208
2017-04-27 $55.76 $55.79 $54.70 $55.02 $49.27 6,185,332
2017-04-26 $54.99 $56.10 $54.83 $55.61 $49.80 9,153,557
2017-04-25 $55.31 $55.58 $55.01 $55.02 $49.27 6,759,117
2017-04-24 $54.88 $55.53 $54.73 $54.82 $49.10 8,772,396
2017-04-21 $53.48 $54.06 $53.31 $53.64 $48.04 7,505,681
2017-04-20 $53.02 $53.86 $52.93 $53.80 $48.18 9,414,257
2017-04-19 $52.71 $53.21 $52.44 $52.69 $47.19 5,528,905
2017-04-18 $52.11 $52.71 $51.62 $52.35 $46.88 7,039,600
2017-04-17 $51.68 $52.67 $51.47 $52.62 $47.13 8,164,816
2017-04-13 $52.46 $52.88 $51.68 $51.71 $46.31 11,192,955
2017-04-12 $53.53 $53.68 $52.63 $52.83 $47.31 7,334,074
2017-04-11 $52.93 $53.61 $52.60 $53.58 $47.98 9,289,614
2017-04-10 $53.50 $53.99 $52.83 $53.27 $47.71 6,347,423
2017-04-07 $53.37 $53.88 $53.12 $53.61 $48.01 8,293,912
2017-04-06 $53.10 $54.00 $52.69 $53.83 $48.21 6,307,402
2017-04-05 $54.64 $54.90 $53.08 $53.12 $47.57 8,453,041
2017-04-04 $53.71 $54.37 $53.71 $54.12 $48.47 7,053,975
2017-04-03 $54.58 $54.84 $53.52 $54.09 $48.44 9,174,510
2017-03-31 $54.90 $55.14 $54.57 $54.61 $48.91 7,394,452
2017-03-30 $53.45 $55.31 $53.45 $55.14 $49.38 13,626,813
2017-03-29 $53.56 $53.84 $53.14 $53.49 $47.90 5,187,486
2017-03-28 $52.56 $53.94 $52.54 $53.67 $48.07 7,721,756
2017-03-27 $51.50 $52.88 $51.17 $52.78 $47.27 11,951,870
2017-03-24 $53.19 $53.45 $52.58 $53.07 $47.53 8,850,281
2017-03-23 $52.44 $53.70 $52.31 $52.99 $47.46 11,713,944
2017-03-22 $52.22 $53.07 $51.57 $52.59 $47.10 17,370,069
2017-03-21 $56.07 $56.36 $52.70 $52.74 $47.23 28,352,505
2017-03-20 $56.34 $56.45 $55.71 $55.76 $49.94 4,265,689
2017-03-17 $56.88 $56.94 $56.01 $56.54 $50.64 11,061,449
2017-03-16 $56.73 $57.19 $56.56 $56.95 $50.85 5,275,964
2017-03-15 $57.06 $57.48 $56.30 $56.43 $50.38 14,055,228
2017-03-14 $56.75 $56.98 $56.09 $56.91 $50.81 5,487,078
2017-03-13 $57.02 $57.46 $56.76 $57.06 $50.95 3,839,621
2017-03-10 $57.60 $57.60 $56.33 $56.99 $50.88 10,469,633
2017-03-09 $57.51 $57.88 $57.12 $57.25 $51.11 7,186,813
2017-03-08 $58.23 $58.39 $57.19 $57.27 $51.13 9,310,519
2017-03-07 $57.77 $58.01 $57.40 $57.58 $51.41 6,079,038
2017-03-06 $57.84 $58.10 $57.25 $57.83 $51.63 5,490,920
2017-03-03 $57.98 $58.36 $57.85 $58.20 $51.96 9,163,335
2017-03-02 $59.52 $59.68 $57.75 $57.82 $51.62 7,206,393
2017-03-01 $58.76 $59.60 $58.50 $59.36 $53.00 10,838,478
2017-02-28 $57.73 $57.81 $57.17 $57.46 $51.30 5,306,633
2017-02-27 $57.55 $57.96 $57.42 $57.96 $51.75 4,774,459
2017-02-24 $57.20 $57.53 $57.04 $57.46 $51.30 5,936,929
2017-02-23 $57.99 $58.03 $57.16 $57.94 $51.73 5,092,820
2017-02-22 $57.55 $58.17 $57.55 $57.90 $51.69 3,994,707
2017-02-21 $58.06 $58.24 $57.60 $57.95 $51.74 4,011,237
2017-02-17 $57.28 $57.70 $57.01 $57.70 $51.52 5,259,979
2017-02-16 $57.95 $58.04 $57.33 $57.87 $51.67 6,796,362
2017-02-15 $58.06 $58.11 $57.51 $57.95 $51.74 6,233,344
2017-02-14 $56.74 $57.78 $56.49 $57.70 $51.52 8,326,941
2017-02-13 $56.55 $57.14 $56.50 $56.69 $50.61 6,077,439
2017-02-10 $56.18 $56.31 $55.78 $56.17 $50.15 6,157,715
2017-02-09 $55.18 $56.00 $55.00 $55.91 $49.92 9,217,973
2017-02-08 $55.15 $55.27 $54.40 $54.91 $49.03 6,376,496
2017-02-07 $55.88 $56.01 $55.23 $55.46 $49.52 4,346,700
2017-02-06 $55.67 $56.21 $55.57 $55.67 $49.70 6,111,782
2017-02-03 $55.49 $56.15 $55.14 $56.08 $50.07 6,806,436
2017-02-02 $54.83 $55.06 $54.35 $54.65 $48.79 7,294,993
2017-02-01 $56.03 $56.51 $55.13 $55.28 $49.36 7,590,575
2017-01-31 $55.30 $55.81 $54.98 $55.40 $49.46 5,835,238
2017-01-30 $55.89 $55.89 $54.82 $55.46 $49.52 7,707,203
2017-01-27 $56.80 $56.82 $56.14 $56.29 $50.26 6,321,603
2017-01-26 $56.61 $56.99 $56.35 $56.88 $50.78 6,322,917
2017-01-25 $55.98 $56.55 $55.89 $56.42 $50.37 7,040,119
2017-01-24 $54.63 $55.53 $54.39 $55.38 $49.45 6,376,556
2017-01-23 $54.29 $54.63 $53.88 $54.35 $48.53 5,257,359
2017-01-20 $54.29 $54.90 $54.27 $54.52 $48.68 8,459,705
2017-01-19 $54.73 $54.83 $53.80 $54.10 $48.30 8,101,530
2017-01-18 $54.10 $54.46 $53.48 $54.39 $48.56 7,615,882
2017-01-17 $55.17 $55.17 $53.72 $53.79 $48.03 11,245,447
2017-01-13 $55.70 $56.67 $55.52 $55.81 $49.83 7,607,691
2017-01-12 $55.79 $55.82 $54.58 $55.19 $49.28 7,294,409
2017-01-11 $55.61 $56.11 $55.28 $56.09 $50.08 7,564,243
2017-01-10 $55.24 $55.96 $55.01 $55.76 $49.78 5,748,647
2017-01-09 $55.40 $55.60 $54.85 $55.24 $49.32 4,438,058
2017-01-06 $55.99 $56.18 $55.52 $55.78 $49.80 5,534,608
2017-01-05 $56.11 $56.50 $55.07 $55.55 $49.60 7,650,734
2017-01-04 $55.94 $56.59 $55.69 $56.44 $50.39 5,981,636
2017-01-03 $56.48 $56.73 $55.23 $55.57 $49.61 8,186,435
2016-12-30 $55.50 $55.71 $55.18 $55.57 $49.61 6,596,074
2016-12-29 $55.86 $56.16 $55.07 $55.35 $49.42 3,913,126
2016-12-28 $56.52 $56.54 $55.66 $55.82 $49.84 6,182,859
2016-12-27 $56.36 $56.47 $56.16 $56.46 $50.41 5,086,110
2016-12-23 $55.96 $56.14 $55.87 $56.11 $50.10 3,086,540
2016-12-22 $56.04 $56.20 $55.68 $56.09 $50.08 5,643,773
2016-12-21 $56.05 $56.12 $55.69 $55.92 $49.93 5,894,914
2016-12-20 $55.54 $56.12 $55.30 $56.11 $50.10 5,848,507
2016-12-19 $54.95 $55.12 $54.27 $55.07 $49.17 8,196,130
2016-12-16 $55.67 $55.81 $54.63 $54.74 $48.87 8,766,675
2016-12-15 $55.20 $55.93 $54.72 $55.64 $49.49 9,955,751
2016-12-14 $54.47 $55.81 $54.33 $54.84 $48.78 14,557,478
2016-12-13 $55.14 $55.44 $54.47 $55.02 $48.94 8,069,507
2016-12-12 $55.94 $56.10 $54.78 $54.94 $48.86 9,403,414
2016-12-09 $56.02 $56.05 $55.39 $56.03 $49.83 7,416,290
2016-12-08 $55.32 $56.29 $55.11 $55.91 $49.73 11,920,863
2016-12-07 $54.47 $55.07 $54.22 $55.04 $48.95 7,701,845
2016-12-06 $53.93 $54.50 $53.58 $54.50 $48.47 7,118,128
2016-12-05 $53.49 $53.95 $53.35 $53.68 $47.74 6,810,982
2016-12-02 $53.31 $53.32 $52.75 $53.03 $47.17 8,765,684
2016-12-01 $52.80 $53.64 $52.60 $53.46 $47.55 10,064,171
2016-11-30 $52.21 $52.59 $52.17 $52.41 $46.61 8,773,415
2016-11-29 $51.44 $51.85 $51.30 $51.48 $45.79 5,992,031
2016-11-28 $51.81 $52.22 $51.18 $51.31 $45.64 9,030,074
2016-11-25 $52.44 $52.49 $52.09 $52.30 $46.52 2,107,995
2016-11-23 $52.38 $52.45 $51.89 $52.30 $46.52 8,823,516
2016-11-22 $51.70 $52.04 $51.58 $51.98 $46.23 10,087,391
2016-11-21 $51.71 $51.79 $51.21 $51.66 $45.95 6,436,815
2016-11-18 $51.21 $51.63 $50.96 $51.50 $45.81 12,271,631
2016-11-17 $50.54 $51.19 $50.23 $51.15 $45.49 10,625,801
2016-11-16 $50.33 $50.74 $50.17 $50.42 $44.84 11,314,463
2016-11-15 $50.25 $51.18 $49.60 $51.16 $45.50 11,330,022
2016-11-14 $50.09 $51.66 $50.03 $50.83 $45.21 17,276,008
2016-11-11 $48.16 $49.56 $48.10 $49.49 $44.02 14,349,833
2016-11-10 $47.29 $48.80 $47.16 $48.40 $43.05 20,673,245
2016-11-09 $44.86 $46.69 $44.66 $46.45 $41.31 23,146,611
2016-11-08 $43.92 $44.27 $43.60 $43.97 $39.11 5,600,446
2016-11-07 $43.92 $44.32 $43.64 $44.22 $39.33 6,264,904
2016-11-04 $43.04 $43.52 $42.61 $42.99 $38.24 6,140,732
2016-11-03 $43.08 $43.35 $42.86 $42.94 $38.19 4,314,882
2016-11-02 $43.53 $43.55 $42.69 $42.91 $38.17 6,275,956
2016-11-01 $44.00 $44.15 $43.20 $43.69 $38.86 9,336,628
2016-10-31 $43.63 $43.94 $43.56 $43.79 $38.95 8,450,229
2016-10-28 $44.20 $44.20 $43.35 $43.49 $38.68 6,400,268
2016-10-27 $44.05 $44.30 $43.67 $44.00 $39.13 6,206,275
2016-10-26 $43.29 $43.89 $43.18 $43.70 $38.87 6,058,879
2016-10-25 $43.42 $43.74 $43.25 $43.38 $38.58 2,927,018
2016-10-24 $43.50 $43.75 $43.38 $43.54 $38.73 3,964,037
2016-10-21 $42.77 $43.23 $42.65 $43.19 $38.41 3,653,228
2016-10-20 $42.87 $43.36 $42.74 $43.07 $38.31 3,960,253
2016-10-19 $42.33 $43.08 $42.27 $42.95 $38.20 5,573,137
2016-10-18 $42.04 $42.19 $41.71 $42.12 $37.46 2,537,732
2016-10-17 $42.05 $42.17 $41.60 $41.71 $37.10 3,059,438
2016-10-14 $42.35 $42.50 $41.86 $42.00 $37.36 4,120,175
2016-10-13 $42.29 $42.66 $41.36 $41.79 $37.17 7,769,010
2016-10-12 $42.90 $43.19 $42.82 $42.83 $38.09 5,177,926
2016-10-11 $43.50 $43.62 $42.68 $42.90 $38.16 5,531,252
2016-10-10 $43.59 $43.70 $43.36 $43.47 $38.66 4,115,826
2016-10-07 $43.09 $43.42 $42.77 $43.24 $38.46 6,360,302
2016-10-06 $43.65 $43.65 $42.94 $43.21 $38.43 4,761,014
2016-10-05 $42.63 $43.45 $42.56 $43.28 $38.49 6,534,068
2016-10-04 $42.06 $42.72 $41.98 $42.46 $37.76 6,768,791
2016-10-03 $42.05 $42.31 $41.82 $41.86 $37.23 3,648,478
2016-09-30 $41.80 $42.41 $41.57 $42.27 $37.60 3,533,532
2016-09-29 $42.23 $42.47 $41.39 $41.52 $36.93 7,526,572
2016-09-28 $41.88 $42.22 $41.55 $42.22 $37.55 2,719,976
2016-09-27 $41.05 $41.71 $40.97 $41.71 $37.10 3,703,949
2016-09-26 $41.91 $41.94 $41.26 $41.28 $36.72 4,819,642
2016-09-23 $41.93 $42.54 $41.93 $42.23 $37.56 7,222,476
2016-09-22 $42.16 $42.26 $41.77 $42.22 $37.55 5,718,426
2016-09-21 $41.87 $42.19 $41.54 $41.89 $37.26 6,297,438
2016-09-20 $42.13 $42.13 $41.64 $41.70 $37.09 2,823,986
2016-09-19 $41.81 $42.13 $41.54 $41.76 $37.14 5,497,418
2016-09-16 $41.64 $41.79 $41.37 $41.60 $37.00 5,352,843
2016-09-15 $41.66 $42.21 $41.63 $42.16 $37.32 5,948,242
2016-09-14 $42.13 $42.31 $41.70 $41.74 $36.95 11,019,088
2016-09-13 $42.27 $42.28 $41.55 $42.11 $37.28 6,067,987
2016-09-12 $42.18 $42.80 $41.78 $42.73 $37.83 6,226,991
2016-09-09 $42.91 $42.98 $42.42 $42.46 $37.59 6,463,010
2016-09-08 $42.84 $42.99 $42.47 $42.76 $37.86 4,122,692
2016-09-07 $42.30 $42.66 $42.05 $42.64 $37.75 4,030,891
2016-09-06 $43.09 $43.11 $42.14 $42.31 $37.46 8,670,859
2016-09-02 $42.98 $43.09 $42.49 $43.09 $38.15 4,481,257
2016-09-01 $43.12 $43.28 $42.33 $42.72 $37.82 7,659,316
2016-08-31 $43.00 $43.07 $42.49 $43.02 $38.09 10,472,723
2016-08-30 $42.53 $42.90 $42.50 $42.88 $37.96 6,383,253
2016-08-29 $42.19 $42.62 $42.13 $42.43 $37.56 6,257,131
2016-08-26 $42.00 $42.34 $41.80 $42.11 $37.28 10,798,168
2016-08-25 $41.54 $41.89 $41.53 $41.83 $37.03 3,113,768
2016-08-24 $41.73 $41.91 $41.38 $41.63 $36.86 3,797,356
2016-08-23 $41.65 $41.89 $41.65 $41.67 $36.89 2,164,965
2016-08-22 $41.29 $41.67 $41.16 $41.56 $36.79 2,032,345
2016-08-19 $41.40 $41.60 $41.27 $41.55 $36.78 2,805,540
2016-08-18 $41.26 $41.56 $41.22 $41.48 $36.72 2,903,201
2016-08-17 $41.09 $41.49 $41.04 $41.30 $36.56 3,959,738
2016-08-16 $41.11 $41.39 $40.98 $41.17 $36.45 3,917,191
2016-08-15 $40.96 $41.35 $40.84 $41.28 $36.55 2,915,599
2016-08-12 $40.35 $40.69 $40.29 $40.67 $36.01 2,639,279
2016-08-11 $40.81 $41.00 $40.65 $40.86 $36.17 5,108,278
2016-08-10 $41.20 $41.24 $40.70 $40.76 $36.09 8,717,169
2016-08-09 $41.15 $41.40 $41.09 $41.30 $36.56 2,699,653
2016-08-08 $41.44 $41.64 $41.12 $41.20 $36.47 2,939,471
2016-08-05 $40.90 $41.34 $40.36 $41.31 $36.57 7,245,458
2016-08-04 $39.76 $40.13 $39.76 $39.93 $35.35 3,466,194
2016-08-03 $39.24 $39.92 $39.15 $39.88 $35.31 2,935,467
2016-08-02 $39.76 $39.83 $39.15 $39.33 $34.82 4,321,625
2016-08-01 $40.24 $40.40 $39.63 $39.68 $35.13 3,252,373
2016-07-29 $40.07 $40.50 $39.99 $40.10 $35.50 3,394,788
2016-07-28 $40.14 $40.44 $39.85 $40.28 $35.66 3,192,380
2016-07-27 $40.24 $40.75 $40.18 $40.28 $35.66 7,603,251
2016-07-26 $39.92 $40.23 $39.80 $40.18 $35.57 3,945,864
2016-07-25 $40.01 $40.17 $39.87 $39.96 $35.38 2,275,234
2016-07-22 $39.78 $40.20 $39.49 $40.09 $35.49 3,097,761
2016-07-21 $40.11 $40.21 $39.63 $39.73 $35.17 4,671,103
2016-07-20 $40.30 $40.30 $39.81 $40.00 $35.41 3,963,305
2016-07-19 $39.95 $40.45 $39.46 $40.19 $35.58 3,677,389
2016-07-18 $40.08 $40.42 $40.08 $40.14 $35.54 4,224,608
2016-07-15 $40.67 $40.67 $40.20 $40.35 $35.72 4,383,678
2016-07-14 $40.54 $40.54 $40.13 $40.27 $35.65 8,127,950
2016-07-13 $39.49 $39.73 $39.36 $39.65 $35.10 3,849,379
2016-07-12 $39.34 $39.75 $39.15 $39.63 $35.08 4,987,837
2016-07-11 $38.61 $38.92 $38.60 $38.74 $34.30 5,238,145
2016-07-08 $38.20 $38.59 $38.08 $38.24 $33.85 5,017,942
2016-07-07 $37.43 $37.88 $37.27 $37.65 $33.33 5,962,207
2016-07-06 $36.55 $37.21 $36.15 $37.12 $32.86 4,901,373
2016-07-05 $37.44 $37.58 $36.56 $36.85 $32.62 5,105,822
2016-07-01 $38.01 $38.37 $37.66 $37.99 $33.63 6,155,848
2016-06-30 $38.01 $38.45 $37.44 $38.40 $34.00 7,411,465
2016-06-29 $37.18 $37.60 $36.85 $37.54 $33.23 6,009,762
2016-06-28 $36.10 $36.73 $35.86 $36.60 $32.40 10,179,188
2016-06-27 $36.93 $37.18 $35.29 $35.51 $31.44 14,782,753
2016-06-24 $38.31 $38.75 $37.60 $37.63 $33.31 9,026,815
2016-06-23 $39.91 $40.60 $39.83 $40.57 $35.92 7,285,385
2016-06-22 $39.32 $39.87 $39.25 $39.29 $34.78 3,528,094
2016-06-21 $39.29 $39.41 $38.87 $39.34 $34.83 3,098,227
2016-06-20 $39.59 $40.04 $39.15 $39.19 $34.70 4,554,539
2016-06-17 $38.92 $39.15 $38.47 $38.79 $34.34 3,911,395
2016-06-16 $38.97 $39.05 $38.39 $38.78 $34.16 10,227,806
2016-06-15 $39.17 $39.98 $39.07 $39.34 $34.65 6,956,831
2016-06-14 $39.77 $40.21 $38.94 $39.14 $34.47 7,106,527
2016-06-13 $40.21 $40.69 $39.93 $40.04 $35.27 4,833,273
2016-06-10 $40.50 $40.79 $40.30 $40.53 $35.70 5,622,631
2016-06-09 $41.19 $41.36 $40.73 $41.10 $36.20 6,603,774
2016-06-08 $41.50 $41.76 $41.42 $41.67 $36.70 2,673,205
2016-06-07 $41.78 $41.94 $41.54 $41.56 $36.60 2,553,826
2016-06-06 $41.45 $42.04 $41.20 $41.78 $36.80 5,298,548
2016-06-03 $41.10 $41.26 $40.18 $41.19 $36.28 8,409,560
2016-06-02 $41.64 $42.01 $41.45 $41.98 $36.97 3,624,946
2016-06-01 $41.33 $41.90 $40.98 $41.82 $36.83 3,852,672
2016-05-31 $41.95 $41.97 $41.49 $41.65 $36.68 5,092,176
2016-05-27 $41.36 $41.73 $41.25 $41.71 $36.74 4,619,334
2016-05-26 $41.67 $41.76 $41.16 $41.27 $36.35 6,329,339
2016-05-25 $41.19 $41.91 $41.11 $41.67 $36.70 8,582,459
2016-05-24 $40.49 $41.17 $40.38 $40.98 $36.09 5,168,071
2016-05-23 $40.23 $40.43 $39.86 $40.19 $35.40 3,672,617
2016-05-20 $40.14 $40.59 $40.03 $40.25 $35.45 4,460,004
2016-05-19 $40.12 $40.57 $39.53 $39.92 $35.16 6,216,110
2016-05-18 $38.63 $40.43 $38.63 $40.33 $35.52 8,846,025
2016-05-17 $38.76 $39.42 $38.52 $38.69 $34.08 5,345,128
2016-05-16 $38.38 $39.20 $38.38 $38.95 $34.31 4,062,948
2016-05-13 $39.10 $39.53 $38.24 $38.36 $33.79 9,810,379
2016-05-12 $39.55 $39.84 $38.83 $39.09 $34.43 7,971,452
2016-05-11 $39.30 $39.82 $39.25 $39.36 $34.67 3,194,832
2016-05-10 $39.01 $39.63 $38.93 $39.51 $34.80 3,057,546
2016-05-09 $38.75 $39.16 $38.51 $38.76 $34.14 3,058,095
2016-05-06 $38.43 $38.89 $38.35 $38.86 $34.23 4,024,247
2016-05-05 $39.03 $39.26 $38.58 $38.70 $34.08 3,306,977
2016-05-04 $39.30 $39.69 $38.46 $38.93 $34.29 5,173,347
2016-05-03 $39.92 $40.10 $39.31 $39.65 $34.92 4,989,009
2016-05-02 $40.54 $40.69 $40.11 $40.62 $35.78 3,003,238
2016-04-29 $40.23 $40.68 $40.07 $40.35 $35.54 4,946,242
2016-04-28 $40.50 $41.05 $40.37 $40.54 $35.71 4,136,763
2016-04-27 $41.07 $41.18 $40.59 $41.00 $36.11 5,366,160
2016-04-26 $40.59 $41.11 $40.42 $41.05 $36.15 6,339,423
2016-04-25 $40.64 $40.69 $40.12 $40.51 $35.68 5,058,139
2016-04-22 $40.31 $40.93 $40.31 $40.81 $35.94 5,308,868
2016-04-21 $40.75 $41.05 $40.35 $40.43 $35.61 5,494,478
2016-04-20 $40.14 $40.75 $39.96 $40.71 $35.86 5,713,816
2016-04-19 $39.73 $40.21 $39.53 $40.21 $35.41 5,343,830
2016-04-18 $38.95 $39.71 $38.84 $39.61 $34.89 4,569,222
2016-04-15 $39.38 $39.59 $39.03 $39.20 $34.53 3,859,287
2016-04-14 $38.98 $39.86 $38.77 $39.37 $34.67 6,662,265
2016-04-13 $37.93 $39.06 $37.93 $39.02 $34.37 7,566,361
2016-04-12 $36.93 $37.61 $36.81 $37.59 $33.11 5,584,622
2016-04-11 $36.79 $37.46 $36.73 $36.88 $32.48 4,628,271
2016-04-08 $36.63 $37.17 $36.38 $36.54 $32.18 4,877,052
2016-04-07 $36.93 $37.02 $36.06 $36.27 $31.94 5,480,816
2016-04-06 $36.88 $37.34 $36.68 $37.29 $32.84 5,923,165
2016-04-05 $37.22 $37.60 $36.88 $36.91 $32.51 5,060,888
2016-04-04 $37.70 $38.09 $37.43 $37.74 $33.24 4,064,139
2016-04-01 $37.41 $37.78 $37.00 $37.75 $33.25 3,315,945
2016-03-31 $37.82 $38.13 $37.37 $37.64 $33.15 4,362,109
2016-03-30 $38.01 $38.46 $37.86 $38.04 $33.50 5,433,419
2016-03-29 $37.35 $37.83 $36.80 $37.71 $33.21 6,224,626
2016-03-28 $37.76 $37.93 $37.42 $37.72 $33.22 3,740,086
2016-03-24 $37.56 $37.78 $37.17 $37.76 $33.26 5,283,668
2016-03-23 $38.32 $38.33 $37.87 $37.92 $33.40 6,056,915
2016-03-22 $38.14 $38.58 $37.94 $38.46 $33.87 4,336,404
2016-03-21 $38.41 $38.74 $38.08 $38.45 $33.86 4,546,129
2016-03-18 $38.19 $38.82 $38.00 $38.50 $33.91 6,901,454
2016-03-17 $37.53 $38.20 $37.10 $38.08 $33.39 6,381,967
2016-03-16 $37.92 $38.42 $37.31 $37.63 $33.00 8,132,982
2016-03-15 $37.92 $38.12 $37.77 $38.05 $33.36 4,807,190
2016-03-14 $38.41 $38.50 $37.95 $38.31 $33.59 3,991,325
2016-03-11 $37.83 $38.56 $37.77 $38.50 $33.76 5,558,809
2016-03-10 $37.42 $37.68 $36.75 $37.46 $32.85 7,523,253
2016-03-09 $37.70 $37.74 $36.98 $37.11 $32.54 5,338,182
2016-03-08 $37.94 $38.11 $37.31 $37.41 $32.80 7,792,435
2016-03-07 $38.00 $38.47 $37.94 $38.36 $33.64 3,862,313
2016-03-04 $38.25 $38.64 $38.00 $38.37 $33.64 7,968,799
2016-03-03 $37.18 $37.96 $37.13 $37.92 $33.25 7,143,607
2016-03-02 $36.35 $37.25 $36.35 $37.21 $32.63 6,120,817
2016-03-01 $35.27 $36.58 $35.27 $36.53 $32.03 6,895,684
2016-02-29 $35.83 $35.89 $35.05 $35.07 $30.75 6,603,611
2016-02-26 $35.47 $36.24 $34.97 $35.89 $31.47 8,810,588
2016-02-25 $34.74 $35.26 $34.58 $35.19 $30.86 4,382,064
2016-02-24 $34.33 $34.73 $33.71 $34.64 $30.37 9,973,688
2016-02-23 $35.69 $35.75 $34.62 $34.89 $30.59 7,614,522
2016-02-22 $35.50 $35.87 $35.50 $35.84 $31.43 6,256,566
2016-02-19 $34.72 $35.21 $34.60 $35.14 $30.81 5,417,499
2016-02-18 $35.67 $35.75 $34.64 $34.90 $30.60 8,075,546
2016-02-17 $35.76 $36.12 $35.37 $35.49 $31.12 5,845,281
2016-02-16 $35.02 $35.81 $34.60 $35.50 $31.13 5,887,573
2016-02-12 $33.56 $34.59 $33.50 $34.48 $30.23 8,715,248
2016-02-11 $33.35 $33.56 $32.63 $32.89 $28.84 12,880,660
2016-02-10 $34.77 $35.18 $34.17 $34.17 $29.96 6,756,108
2016-02-09 $33.76 $34.75 $33.69 $34.47 $30.22 6,836,104
2016-02-08 $34.67 $34.88 $33.90 $34.34 $30.11 12,698,415
2016-02-05 $35.98 $36.28 $35.22 $35.30 $30.95 10,617,442
2016-02-04 $35.39 $36.32 $35.32 $35.88 $31.46 11,900,526
2016-02-03 $35.42 $35.61 $34.25 $35.53 $31.15 13,298,789
2016-02-02 $35.89 $36.03 $35.04 $35.28 $30.94 9,583,047
2016-02-01 $36.36 $36.60 $36.03 $36.39 $31.91 9,236,973
2016-01-29 $36.08 $36.66 $35.90 $36.66 $32.15 7,684,430
2016-01-28 $35.97 $36.47 $35.85 $36.07 $31.63 11,876,691
2016-01-27 $35.17 $36.37 $34.97 $35.58 $31.20 11,679,629
2016-01-26 $34.38 $35.24 $34.38 $35.11 $30.79 11,944,471
2016-01-25 $35.56 $35.62 $34.21 $34.24 $30.02 11,983,160
2016-01-22 $35.78 $36.00 $35.46 $35.73 $31.33 8,650,495
2016-01-21 $35.93 $36.28 $35.29 $35.29 $30.94 7,272,116
2016-01-20 $35.59 $36.25 $34.78 $35.81 $31.40 14,040,776
2016-01-19 $36.97 $37.15 $36.01 $36.31 $31.84 9,727,097
2016-01-15 $36.15 $36.71 $35.81 $36.66 $32.15 12,366,168
2016-01-14 $37.20 $37.68 $36.65 $37.36 $32.76 9,073,083
2016-01-13 $38.62 $38.75 $36.83 $37.05 $32.49 10,870,582
2016-01-12 $38.75 $38.79 $37.76 $38.44 $33.71 7,041,384
2016-01-11 $38.42 $38.78 $37.98 $38.25 $33.54 8,960,529
2016-01-08 $39.42 $39.59 $38.28 $38.33 $33.61 6,668,611
2016-01-07 $39.50 $39.89 $39.06 $39.13 $34.31 8,258,129
2016-01-06 $40.14 $40.64 $39.97 $40.35 $35.38 5,324,927
2016-01-05 $40.97 $41.22 $40.57 $40.85 $35.82 5,442,351
2016-01-04 $41.09 $41.27 $40.54 $40.89 $35.85 7,616,217
2015-12-31 $42.05 $42.51 $41.91 $41.92 $36.76 2,853,178
2015-12-30 $42.79 $43.00 $42.32 $42.35 $37.13 3,123,261
2015-12-29 $42.76 $42.99 $42.51 $42.89 $37.61 3,997,699
2015-12-28 $42.43 $42.47 $41.83 $42.45 $37.22 4,045,758
2015-12-24 $42.10 $42.85 $42.05 $42.60 $37.35 1,503,676
2015-12-23 $42.15 $42.44 $41.88 $42.42 $37.20 4,180,875
2015-12-22 $41.77 $41.93 $41.15 $41.81 $36.66 5,211,884
2015-12-21 $41.59 $41.85 $41.16 $41.65 $36.52 5,183,423
2015-12-18 $42.10 $42.10 $41.05 $41.41 $36.31 7,153,545
2015-12-17 $43.26 $43.36 $42.28 $42.43 $37.00 6,173,268
2015-12-16 $42.95 $43.28 $42.03 $43.02 $37.51 11,820,384
2015-12-15 $42.09 $42.83 $42.01 $42.59 $37.13 7,962,015
2015-12-14 $41.68 $41.94 $41.13 $41.59 $36.26 6,185,741
2015-12-11 $42.05 $42.28 $41.34 $41.65 $36.31 7,105,815
2015-12-10 $42.67 $43.13 $42.19 $42.70 $37.23 4,244,880
2015-12-09 $43.24 $43.49 $42.28 $42.57 $37.12 6,701,519
2015-12-08 $43.62 $43.82 $43.15 $43.28 $37.74 5,941,090
2015-12-07 $44.99 $45.07 $43.81 $44.05 $38.41 4,704,971
2015-12-04 $44.45 $45.19 $44.20 $45.02 $39.25 5,443,614
2015-12-03 $45.29 $45.43 $44.16 $44.27 $38.60 5,386,911
2015-12-02 $45.98 $46.00 $44.86 $44.94 $39.18 5,467,318
2015-12-01 $45.90 $46.06 $45.36 $45.75 $39.89 3,809,192
2015-11-30 $45.89 $45.95 $45.51 $45.65 $39.80 3,867,140
2015-11-27 $45.73 $45.73 $45.29 $45.69 $39.84 1,283,249
2015-11-25 $45.63 $45.69 $45.34 $45.57 $39.73 3,420,367
2015-11-24 $45.05 $45.63 $44.93 $45.49 $39.66 3,569,084
2015-11-23 $45.36 $45.58 $45.11 $45.27 $39.47 2,463,822
2015-11-20 $44.97 $45.37 $44.88 $45.09 $39.31 3,725,964
2015-11-19 $45.20 $45.20 $44.56 $44.89 $39.14 3,377,926
2015-11-18 $44.68 $45.14 $44.20 $45.07 $39.30 4,481,410
2015-11-17 $44.59 $45.06 $44.19 $44.43 $38.74 6,930,439
2015-11-16 $43.67 $44.30 $43.41 $44.28 $38.61 3,231,640
2015-11-13 $44.21 $44.39 $43.60 $43.79 $38.18 4,864,392
2015-11-12 $45.10 $45.21 $44.33 $44.39 $38.70 4,971,258
2015-11-11 $46.04 $46.09 $45.23 $45.33 $39.52 3,906,501
2015-11-10 $45.56 $45.96 $45.21 $45.70 $39.85 4,358,737
2015-11-09 $46.16 $46.25 $45.33 $45.64 $39.79 5,569,872
2015-11-06 $46.00 $46.33 $45.40 $45.93 $40.05 9,351,586
2015-11-05 $43.88 $44.79 $43.81 $44.59 $38.88 7,100,318
2015-11-04 $44.06 $44.06 $43.64 $43.87 $38.25 3,959,619
2015-11-03 $43.66 $43.97 $43.36 $43.78 $38.17 3,438,404
2015-11-02 $43.24 $43.79 $42.92 $43.63 $38.04 3,423,414
2015-10-30 $43.91 $43.91 $42.58 $42.83 $37.34 8,744,520
2015-10-29 $44.10 $44.48 $43.73 $43.79 $38.18 8,022,223
2015-10-28 $42.55 $44.06 $42.45 $44.03 $38.39 8,105,962
2015-10-27 $42.51 $42.91 $42.10 $42.37 $36.94 2,933,948
2015-10-26 $43.15 $43.19 $42.59 $42.90 $37.40 2,654,055
2015-10-23 $42.55 $43.18 $42.30 $43.14 $37.61 4,982,546
2015-10-22 $41.56 $42.57 $41.56 $42.15 $36.75 3,972,480
2015-10-21 $42.34 $42.43 $41.42 $41.42 $36.11 4,082,923
2015-10-20 $41.75 $42.28 $41.58 $42.18 $36.78 2,523,111
2015-10-19 $41.50 $41.94 $41.42 $41.65 $36.31 3,153,092
2015-10-16 $41.61 $41.76 $41.28 $41.57 $36.25 3,197,996
2015-10-15 $41.18 $41.58 $40.70 $41.55 $36.23 5,256,958
2015-10-14 $41.83 $42.04 $40.65 $40.80 $35.57 5,064,368
2015-10-13 $42.04 $42.53 $41.95 $41.98 $36.60 4,175,974
2015-10-12 $41.98 $42.39 $41.73 $42.31 $36.89 3,976,244
2015-10-09 $42.51 $42.74 $41.89 $41.98 $36.60 3,094,911
2015-10-08 $42.03 $42.53 $41.84 $42.50 $37.06 4,371,294
2015-10-07 $41.66 $42.15 $41.50 $42.15 $36.75 3,731,220
2015-10-06 $41.50 $41.68 $41.15 $41.38 $36.08 3,379,425
2015-10-05 $40.86 $41.53 $40.76 $41.49 $36.18 4,388,478
2015-10-02 $40.00 $40.50 $39.23 $40.47 $35.29 10,218,536
2015-10-01 $41.20 $41.32 $40.61 $41.15 $35.88 3,460,782
2015-09-30 $40.93 $41.22 $40.81 $41.20 $35.92 4,732,391
2015-09-29 $40.65 $40.88 $40.47 $40.67 $35.46 4,864,051
2015-09-28 $40.88 $41.03 $40.52 $40.63 $35.43 7,066,883
2015-09-25 $41.43 $41.61 $41.08 $41.18 $35.91 5,912,310
2015-09-24 $40.15 $40.86 $40.10 $40.80 $35.57 5,172,510
2015-09-23 $40.33 $40.83 $40.20 $40.56 $35.36 3,967,442
2015-09-22 $40.08 $40.47 $39.98 $40.28 $35.12 3,986,615
2015-09-21 $40.44 $40.86 $40.20 $40.63 $35.43 2,928,180
2015-09-18 $40.28 $40.32 $39.80 $40.04 $34.91 8,074,782
2015-09-17 $42.09 $42.53 $40.92 $41.12 $35.69 10,090,631
2015-09-16 $42.13 $42.17 $41.64 $42.11 $36.55 2,558,466
2015-09-15 $41.62 $42.18 $41.54 $42.02 $36.47 2,242,244
2015-09-14 $41.33 $41.72 $41.22 $41.47 $35.99 3,186,750
2015-09-11 $41.30 $41.40 $40.95 $41.35 $35.89 1,963,651
2015-09-10 $40.96 $41.59 $40.80 $41.35 $35.89 2,385,162
2015-09-09 $41.66 $41.77 $40.96 $41.00 $35.59 3,708,036
2015-09-08 $40.87 $41.29 $40.63 $41.23 $35.79 2,604,229
2015-09-04 $39.98 $40.31 $39.84 $40.15 $34.85 2,608,544
2015-09-03 $40.03 $40.72 $40.03 $40.41 $35.07 3,768,589
2015-09-02 $39.92 $40.16 $39.51 $40.14 $34.84 3,990,771
2015-09-01 $40.60 $40.60 $39.26 $39.46 $34.25 7,275,565
2015-08-31 $40.48 $41.24 $40.41 $41.07 $35.65 3,195,522
2015-08-28 $40.20 $40.91 $40.20 $40.70 $35.33 3,588,681
2015-08-27 $40.53 $40.98 $40.08 $40.61 $35.25 9,778,113
2015-08-26 $39.45 $39.91 $38.74 $39.86 $34.60 7,385,255
2015-08-25 $39.90 $40.53 $38.49 $38.56 $33.47 6,927,117
2015-08-24 $39.14 $40.60 $35.01 $39.37 $34.17 8,923,102
2015-08-21 $41.36 $41.81 $41.04 $41.28 $35.83 7,118,850
2015-08-20 $42.44 $42.51 $41.78 $41.79 $36.27 6,326,609
2015-08-19 $43.36 $43.47 $42.89 $42.89 $37.23 5,345,075
2015-08-18 $43.71 $43.90 $43.29 $43.55 $37.80 3,322,555
2015-08-17 $43.36 $43.85 $42.91 $43.54 $37.79 4,163,600
2015-08-14 $43.02 $43.50 $42.90 $43.47 $37.73 3,130,030
2015-08-13 $43.01 $43.12 $42.56 $42.93 $37.26 3,944,514
2015-08-12 $43.17 $43.31 $42.18 $42.77 $37.12 6,154,590
2015-08-11 $43.95 $44.01 $43.27 $43.56 $37.81 3,565,744
2015-08-10 $43.94 $44.23 $43.78 $44.18 $38.35 2,141,943
2015-08-07 $43.76 $44.12 $43.18 $43.56 $37.81 3,472,770
2015-08-06 $44.19 $44.30 $43.59 $43.83 $38.04 3,792,571
2015-08-05 $44.14 $44.51 $43.81 $44.11 $38.29 2,908,881
2015-08-04 $43.69 $44.12 $43.60 $43.72 $37.95 3,882,560
2015-08-03 $43.68 $43.80 $43.21 $43.63 $37.87 5,864,962
2015-07-31 $43.59 $43.78 $43.31 $43.62 $37.86 3,609,237
2015-07-30 $43.59 $43.78 $43.32 $43.70 $37.93 1,838,977
2015-07-29 $43.66 $43.72 $43.24 $43.60 $37.84 9,504,766
2015-07-28 $43.68 $43.74 $43.07 $43.50 $37.76 4,301,756
2015-07-27 $43.41 $43.61 $43.09 $43.44 $37.70 5,292,671
2015-07-24 $44.41 $44.41 $43.74 $43.79 $38.01 4,953,877
2015-07-23 $45.19 $45.29 $44.26 $44.35 $38.49 4,351,047
2015-07-22 $44.28 $45.22 $44.28 $45.03 $39.08 3,307,418
2015-07-21 $44.86 $45.25 $44.40 $44.48 $38.61 2,912,469
2015-07-20 $44.49 $44.76 $44.32 $44.69 $38.79 2,781,539
2015-07-17 $44.80 $44.88 $44.09 $44.45 $38.58 3,247,259
2015-07-16 $45.07 $45.30 $44.86 $44.95 $39.01 5,255,298
2015-07-15 $44.67 $45.00 $44.59 $44.82 $38.90 3,779,551
2015-07-14 $44.34 $44.65 $44.15 $44.62 $38.73 3,402,789
2015-07-13 $44.57 $44.70 $44.33 $44.51 $38.63 3,683,924
2015-07-10 $44.14 $44.32 $43.89 $44.17 $38.34 6,420,062
2015-07-09 $43.50 $43.77 $43.26 $43.57 $37.82 3,909,443
2015-07-08 $42.91 $43.13 $42.74 $42.98 $37.31 4,168,049
2015-07-07 $43.67 $43.74 $42.74 $43.33 $37.61 6,316,463
2015-07-06 $43.33 $43.94 $43.30 $43.93 $38.13 4,609,303
2015-07-02 $44.58 $44.69 $43.72 $43.94 $38.14 5,400,199
2015-07-01 $44.76 $44.91 $44.37 $44.72 $38.82 3,767,171
2015-06-30 $44.72 $44.90 $43.95 $44.16 $38.33 5,064,497
2015-06-29 $44.77 $45.11 $44.08 $44.16 $38.33 5,961,517
2015-06-26 $45.46 $45.62 $45.22 $45.36 $39.37 3,700,946
2015-06-25 $45.21 $45.50 $44.94 $45.18 $39.21 4,133,466
2015-06-24 $45.16 $45.48 $45.05 $45.14 $39.18 2,813,997
2015-06-23 $44.95 $45.43 $44.94 $45.37 $39.38 5,349,214
2015-06-22 $44.78 $44.93 $44.68 $44.88 $38.95 4,090,805
2015-06-19 $44.23 $44.48 $44.23 $44.32 $38.47 4,549,580
2015-06-18 $44.38 $44.69 $43.93 $44.59 $38.54 7,377,396
2015-06-17 $45.16 $45.25 $44.09 $44.22 $38.22 9,709,313
2015-06-16 $44.45 $44.99 $44.34 $44.99 $38.89 5,004,060
2015-06-15 $44.21 $44.78 $43.96 $44.51 $38.47 4,168,650
2015-06-12 $44.58 $44.75 $44.42 $44.67 $38.61 3,370,544
2015-06-11 $44.80 $44.85 $44.37 $44.74 $38.67 6,796,150
2015-06-10 $44.42 $44.97 $44.26 $44.76 $38.69 5,611,989
2015-06-09 $43.69 $44.30 $43.45 $44.12 $38.14 5,491,376
2015-06-08 $43.63 $43.90 $43.61 $43.65 $37.73 4,943,959
2015-06-05 $43.27 $43.64 $43.00 $43.64 $37.72 6,717,064
2015-06-04 $43.07 $43.17 $42.66 $42.83 $37.02 3,309,270
2015-06-03 $42.79 $43.27 $42.66 $43.21 $37.35 6,210,354
2015-06-02 $42.01 $42.66 $41.91 $42.50 $36.74 4,229,054
2015-06-01 $42.30 $42.47 $41.68 $41.96 $36.27 3,454,863
2015-05-29 $42.44 $42.53 $41.89 $42.14 $36.43 3,268,781
2015-05-28 $42.40 $42.52 $42.19 $42.52 $36.75 2,743,951
2015-05-27 $42.16 $42.51 $41.84 $42.49 $36.73 3,203,818
2015-05-26 $42.17 $42.20 $41.64 $41.97 $36.28 3,767,074
2015-05-22 $42.55 $42.63 $42.21 $42.24 $36.51 2,152,124
2015-05-21 $42.53 $42.73 $42.27 $42.48 $36.72 2,583,309
2015-05-20 $42.83 $42.91 $42.37 $42.62 $36.84 5,112,954
2015-05-19 $42.50 $42.85 $42.47 $42.84 $37.03 5,458,188
2015-05-18 $41.91 $42.42 $41.64 $42.38 $36.63 3,746,617
2015-05-15 $42.08 $42.21 $41.41 $41.68 $36.03 5,039,205
2015-05-14 $42.23 $42.27 $42.02 $42.27 $36.54 5,534,641
2015-05-13 $41.93 $42.13 $41.65 $42.05 $36.35 3,649,341
2015-05-12 $41.74 $42.03 $41.27 $41.89 $36.21 5,519,912
2015-05-11 $41.55 $41.87 $41.36 $41.77 $36.11 3,635,898
2015-05-08 $41.37 $41.54 $41.10 $41.46 $35.84 3,013,821
2015-05-07 $41.17 $41.49 $41.00 $41.24 $35.65 2,380,098
2015-05-06 $41.33 $41.39 $40.87 $41.37 $35.76 3,864,351
2015-05-05 $41.19 $41.49 $40.93 $41.10 $35.53 3,998,276
2015-05-04 $40.80 $41.36 $40.80 $41.26 $35.66 2,426,101
2015-05-01 $41.29 $41.41 $40.69 $40.80 $35.27 3,487,473
2015-04-30 $41.52 $41.68 $41.00 $41.11 $35.54 5,642,637
2015-04-29 $41.34 $41.87 $41.27 $41.53 $35.90 6,175,281
2015-04-28 $40.71 $41.42 $40.70 $41.38 $35.77 4,122,029
2015-04-27 $41.22 $41.48 $40.54 $40.81 $35.28 3,142,257
2015-04-24 $41.41 $41.54 $41.00 $41.11 $35.54 2,826,704
2015-04-23 $41.35 $41.61 $41.22 $41.47 $35.85 1,795,927
2015-04-22 $41.33 $41.69 $40.89 $41.56 $35.92 4,512,910
2015-04-21 $41.47 $41.63 $41.18 $41.27 $35.67 2,616,184
2015-04-20 $41.28 $41.57 $41.00 $41.28 $35.68 2,315,431
2015-04-17 $41.60 $41.60 $40.88 $41.00 $35.44 4,093,634
2015-04-16 $41.74 $41.88 $41.27 $41.73 $36.07 3,601,563
2015-04-15 $41.21 $41.95 $41.10 $41.74 $36.08 5,105,121
2015-04-14 $41.22 $41.33 $40.85 $41.18 $35.60 4,730,554
2015-04-13 $41.03 $41.49 $40.72 $41.40 $35.79 2,688,401
2015-04-10 $40.91 $41.04 $40.70 $40.99 $35.43 2,512,286
2015-04-09 $40.95 $41.02 $40.51 $40.91 $35.36 2,811,942
2015-04-08 $40.90 $41.17 $40.80 $40.97 $35.41 2,587,699
2015-04-07 $40.75 $41.17 $40.68 $40.89 $35.34 1,600,268
2015-04-06 $40.54 $41.02 $40.19 $40.82 $35.28 3,705,710
2015-04-02 $40.73 $41.15 $40.73 $41.01 $35.45 2,101,929
2015-04-01 $40.57 $40.85 $40.37 $40.78 $35.25 2,871,490
2015-03-31 $40.75 $40.92 $40.62 $40.83 $35.29 3,547,908
2015-03-30 $40.54 $41.19 $40.46 $40.99 $35.43 2,339,562
2015-03-27 $40.42 $40.67 $40.01 $40.30 $34.83 2,056,750
2015-03-26 $40.14 $40.55 $39.79 $40.52 $35.03 7,428,470
2015-03-25 $40.99 $41.01 $40.19 $40.23 $34.77 4,729,040
2015-03-24 $41.07 $41.17 $40.79 $40.90 $35.35 3,455,122
2015-03-23 $41.34 $41.52 $40.92 $41.09 $35.52 3,475,891
2015-03-20 $40.89 $41.41 $40.77 $41.38 $35.77 3,920,883
2015-03-19 $41.00 $41.08 $40.50 $40.90 $35.22 5,299,287
2015-03-18 $41.50 $41.82 $40.80 $41.10 $35.39 10,863,595
2015-03-17 $41.11 $41.51 $40.95 $41.50 $35.74 3,527,418
2015-03-16 $41.49 $41.62 $41.16 $41.27 $35.54 3,988,667
2015-03-13 $41.50 $41.57 $40.78 $41.35 $35.61 4,254,028
2015-03-12 $40.69 $41.62 $40.69 $41.58 $35.81 7,649,685
2015-03-11 $40.21 $40.54 $40.11 $40.52 $34.89 2,187,139
2015-03-10 $40.62 $40.64 $40.12 $40.14 $34.57 3,709,416
2015-03-09 $40.61 $41.09 $40.57 $40.96 $35.27 3,717,392
2015-03-06 $40.53 $41.22 $40.43 $40.61 $34.97 5,464,703
2015-03-05 $39.99 $40.33 $39.70 $40.30 $34.71 1,946,471
2015-03-04 $40.26 $40.26 $39.98 $40.07 $34.51 1,631,777
2015-03-03 $40.44 $40.58 $40.20 $40.34 $34.74 2,188,366
2015-03-02 $40.30 $40.63 $40.06 $40.50 $34.88 2,913,515
2015-02-27 $40.29 $40.48 $40.16 $40.21 $34.63 2,503,461
2015-02-26 $40.08 $40.44 $40.08 $40.42 $34.81 2,537,988
2015-02-25 $40.29 $40.37 $40.12 $40.22 $34.64 1,629,242
2015-02-24 $40.15 $40.63 $40.02 $40.30 $34.71 2,881,424
2015-02-23 $39.95 $40.08 $39.77 $40.08 $34.52 1,422,438
2015-02-20 $39.84 $40.21 $39.24 $40.19 $34.61 4,637,137
2015-02-19 $39.69 $40.04 $39.41 $39.85 $34.32 4,123,480
2015-02-18 $40.43 $40.66 $39.79 $39.92 $34.38 3,653,975
2015-02-17 $40.37 $40.70 $40.10 $40.70 $35.05 5,734,001
2015-02-13 $40.22 $40.52 $40.05 $40.34 $34.74 2,536,628
2015-02-12 $39.75 $40.23 $39.52 $40.20 $34.62 3,253,691
2015-02-11 $39.65 $39.65 $39.17 $39.43 $33.96 3,525,244
2015-02-10 $39.95 $39.95 $39.18 $39.64 $34.14 2,680,767
2015-02-09 $39.80 $39.88 $39.40 $39.48 $34.00 3,632,366
2015-02-06 $39.79 $40.34 $39.67 $40.00 $34.45 6,723,111
2015-02-05 $38.64 $39.44 $38.64 $39.38 $33.91 5,187,461
2015-02-04 $38.45 $38.88 $38.42 $38.46 $33.12 4,567,702
2015-02-03 $38.14 $38.90 $38.07 $38.71 $33.34 4,786,003
2015-02-02 $37.10 $37.95 $36.82 $37.90 $32.64 4,719,260
2015-01-30 $36.86 $37.41 $36.78 $36.85 $31.73 4,214,104
2015-01-29 $36.91 $37.31 $36.60 $37.28 $32.10 7,111,356
2015-01-28 $37.99 $38.08 $36.74 $36.78 $31.67 5,666,011
2015-01-27 $37.78 $38.16 $37.59 $37.82 $32.57 2,818,083
2015-01-26 $37.80 $38.34 $37.49 $38.26 $32.95 2,525,873
2015-01-23 $38.17 $38.47 $37.75 $37.91 $32.65 4,047,860
2015-01-22 $37.10 $38.42 $37.00 $38.30 $32.98 6,128,600
2015-01-21 $36.85 $37.12 $36.56 $36.65 $31.56 6,493,774
2015-01-20 $37.06 $37.37 $36.59 $36.81 $31.70 5,347,701
2015-01-16 $36.57 $37.19 $36.35 $37.13 $31.98 4,854,286
2015-01-15 $37.03 $37.06 $36.37 $36.54 $31.47 7,288,269
2015-01-14 $36.92 $37.17 $36.40 $36.98 $31.85 6,400,438
2015-01-13 $37.72 $38.39 $37.21 $37.50 $32.29 8,096,459
2015-01-12 $37.96 $38.15 $37.54 $37.67 $32.44 5,128,619
2015-01-09 $39.31 $39.34 $38.07 $38.07 $32.79 3,068,269
2015-01-08 $38.70 $39.24 $38.70 $39.21 $33.77 2,671,059
2015-01-07 $38.38 $38.73 $38.13 $38.38 $33.05 4,348,806
2015-01-06 $39.10 $39.36 $38.07 $38.17 $32.87 5,871,740
2015-01-05 $40.04 $40.10 $39.10 $39.10 $33.67 4,065,548
2015-01-02 $41.05 $41.06 $39.81 $40.22 $34.64 3,325,156
2014-12-31 $41.32 $41.32 $40.70 $40.70 $35.05 2,480,374
2014-12-30 $41.11 $41.33 $40.85 $41.14 $35.43 1,979,092
2014-12-29 $40.92 $41.43 $40.74 $41.18 $35.46 3,499,866
2014-12-26 $40.81 $40.96 $40.63 $40.78 $35.12 758,669
2014-12-24 $40.67 $41.02 $40.34 $40.66 $35.02 719,376
2014-12-23 $40.50 $40.92 $40.29 $40.74 $35.08 1,684,500
2014-12-22 $40.23 $40.38 $40.01 $40.38 $34.77 2,388,549
2014-12-19 $40.40 $40.40 $39.97 $40.15 $34.58 2,904,747
2014-12-18 $40.06 $40.55 $40.06 $40.55 $34.75 3,848,218
2014-12-17 $38.93 $39.82 $38.72 $39.82 $34.12 7,139,529
2014-12-16 $38.59 $39.37 $38.43 $38.84 $33.28 6,327,536
2014-12-15 $39.38 $39.50 $38.62 $38.76 $33.21 6,510,829
2014-12-12 $39.35 $39.57 $39.01 $39.10 $33.51 5,216,295
2014-12-11 $39.54 $40.03 $39.54 $39.64 $33.97 2,786,357
2014-12-10 $40.75 $40.82 $39.46 $39.46 $33.81 5,467,271
2014-12-09 $40.01 $40.83 $39.81 $40.82 $34.98 3,991,650
2014-12-08 $40.47 $40.93 $40.20 $40.42 $34.64 5,230,628
2014-12-05 $40.10 $40.78 $40.06 $40.57 $34.77 5,780,604
2014-12-04 $39.75 $39.83 $39.53 $39.78 $34.09 1,216,007
2014-12-03 $39.22 $39.90 $39.18 $39.86 $34.16 4,594,798
2014-12-02 $38.91 $39.63 $38.91 $39.31 $33.69 2,517,854

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

Recent SPDR S&P Regional Banking ETF (KRE) News
Time Published Title News Site