Invesco S&P 500 Low Volatility ETF (SPLV) Exchange: NYSE ARCA

Data as of June 25, 2025

$72.75 ($0.12) 0.17%

Invesco S&P 500 Low Volatility ETF - Daily Information
Click for more stock information on Invesco S&P 500 Low Volatility ETF.
Daily Information Data
Date June 25, 2025
Open $72.77
Previous Close $72.75
High $72.89
Low $72.36
Adjusted Open $72.77
Previous Adjusted Close $72.75
Adjusted High $72.89
Adjusted Low $72.36

About Invesco S&P 500 Low Volatility ETF (SPLV)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P DJI selects 100 securities from the S&P 500® Index for inclusion in the Underlying Index that have the lowest realized volatility over the past 12 months as determined by S&P DJI. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time. As of August 31, 2019, the Underlying Index was comprised of 100 securities with market capitalizations ranging from $6.8 billion to $498.9 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the utilities sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco S&P 500 Low Volatility ETF (SPLV)

Date Open High Low Close Adj.Close Volume
2025-06-24 $72.77 $72.89 $72.36 $72.75 $72.75 1,509,804
2025-06-23 $71.89 $72.65 $71.85 $72.63 $72.63 2,587,283
2025-06-20 $71.99 $72.31 $71.71 $71.88 $71.75 2,406,637
2025-06-18 $72.03 $72.10 $71.71 $71.78 $71.65 1,597,091
2025-06-17 $72.21 $72.21 $71.78 $71.87 $71.74 1,369,582
2025-06-16 $72.73 $72.95 $72.10 $72.27 $72.14 1,498,385
2025-06-13 $72.88 $73.10 $72.31 $72.43 $72.30 2,675,924
2025-06-12 $72.54 $73.13 $72.46 $73.12 $72.99 1,690,793
2025-06-11 $72.81 $72.81 $72.32 $72.52 $72.39 1,929,704
2025-06-10 $72.63 $72.88 $72.41 $72.79 $72.66 2,211,999
2025-06-09 $72.81 $72.89 $72.09 $72.56 $72.43 2,080,308
2025-06-06 $72.92 $73.16 $72.62 $72.95 $72.95 1,263,652
2025-06-05 $72.91 $72.99 $72.48 $72.62 $72.62 1,746,024
2025-06-04 $73.34 $73.42 $72.83 $72.88 $72.88 1,897,424
2025-06-03 $73.37 $73.44 $72.79 $73.31 $73.31 1,881,712
2025-06-02 $73.18 $73.50 $72.69 $73.47 $73.47 2,278,377
2025-05-30 $73.02 $73.72 $72.98 $73.47 $73.47 1,788,199
2025-05-29 $72.71 $73.13 $72.44 $73.11 $73.11 1,207,824
2025-05-28 $73.20 $73.33 $72.59 $72.68 $72.68 1,375,598
2025-05-27 $72.91 $73.37 $72.70 $73.29 $73.29 3,074,535
2025-05-23 $72.36 $72.68 $71.92 $72.55 $72.55 2,074,404
2025-05-22 $72.80 $72.80 $72.00 $72.42 $72.42 2,228,566
2025-05-21 $73.65 $73.69 $72.77 $72.80 $72.80 2,136,933
2025-05-20 $73.78 $74.01 $73.65 $73.84 $73.84 1,478,983
2025-05-19 $73.37 $73.94 $73.34 $73.88 $73.88 1,980,691
2025-05-16 $72.96 $73.71 $72.82 $73.70 $73.58 2,091,086
2025-05-15 $71.82 $72.97 $71.80 $72.94 $72.83 3,472,842
2025-05-14 $71.93 $71.93 $71.21 $71.54 $71.54 2,407,850
2025-05-13 $72.65 $72.69 $72.03 $72.05 $72.05 3,003,001
2025-05-12 $73.14 $73.14 $72.26 $72.72 $72.72 2,322,715
2025-05-09 $72.72 $72.76 $72.40 $72.60 $72.60 2,076,931
2025-05-08 $73.17 $73.44 $72.62 $72.69 $72.69 3,357,522
2025-05-07 $72.59 $73.23 $72.58 $72.92 $72.92 3,609,766
2025-05-06 $72.41 $72.81 $72.15 $72.51 $72.51 3,684,398
2025-05-05 $72.69 $72.92 $72.27 $72.67 $72.67 1,689,254
2025-05-02 $72.87 $73.07 $72.54 $72.90 $72.90 1,950,475
2025-05-01 $72.50 $72.72 $72.01 $72.28 $72.28 2,387,858
2025-04-30 $72.40 $73.00 $71.51 $72.83 $72.83 2,279,857
2025-04-29 $71.79 $72.50 $71.54 $72.42 $72.42 2,488,445
2025-04-28 $71.68 $72.07 $71.39 $71.89 $71.89 2,165,594
2025-04-25 $71.85 $71.88 $71.01 $71.63 $71.63 2,014,248
2025-04-24 $71.84 $72.20 $71.36 $71.97 $71.97 2,287,396
2025-04-23 $72.58 $72.84 $71.59 $71.93 $71.93 3,162,822
2025-04-22 $71.22 $72.28 $71.10 $72.16 $72.16 2,844,530
2025-04-21 $71.72 $71.85 $70.07 $70.80 $70.80 2,483,383
2025-04-17 $71.66 $72.77 $71.60 $72.12 $72.00 3,157,197
2025-04-16 $72.34 $72.64 $71.22 $71.52 $71.41 2,692,513
2025-04-15 $72.66 $72.82 $72.16 $72.18 $72.06 1,696,336
2025-04-14 $72.00 $72.81 $71.68 $72.55 $72.55 2,524,717
2025-04-11 $70.44 $71.90 $69.86 $71.48 $71.48 4,704,721
2025-04-10 $70.69 $71.22 $68.88 $70.41 $70.41 7,580,887
2025-04-09 $67.45 $71.38 $67.13 $71.13 $71.13 10,605,780
2025-04-08 $70.31 $70.45 $67.33 $68.13 $68.13 7,561,654
2025-04-07 $68.81 $70.82 $67.43 $68.83 $68.83 13,044,317
2025-04-04 $73.60 $73.63 $69.97 $69.99 $69.99 12,692,155
2025-04-03 $74.21 $75.21 $74.04 $74.13 $74.13 4,283,408
2025-04-02 $74.48 $74.87 $74.18 $74.77 $74.77 2,302,187
2025-04-01 $74.58 $74.86 $74.17 $74.71 $74.71 2,252,997
2025-03-31 $73.75 $74.99 $73.75 $74.72 $74.72 3,139,837
2025-03-28 $74.21 $74.32 $73.64 $73.72 $73.72 2,610,186
2025-03-27 $73.86 $74.31 $73.74 $74.07 $74.07 1,559,063
2025-03-26 $73.28 $73.89 $73.28 $73.77 $73.77 1,383,436
2025-03-25 $73.34 $73.40 $72.72 $73.11 $73.11 1,503,546
2025-03-24 $73.07 $73.47 $72.96 $73.32 $73.32 1,483,833
2025-03-21 $73.18 $73.28 $72.69 $72.92 $72.81 1,334,492
2025-03-20 $73.38 $73.64 $73.09 $73.44 $73.33 1,420,754
2025-03-19 $73.43 $73.73 $73.08 $73.58 $73.47 1,479,275
2025-03-18 $73.50 $73.60 $73.09 $73.36 $73.25 1,455,010
2025-03-17 $72.69 $73.70 $72.65 $73.51 $73.40 1,812,625
2025-03-14 $72.13 $72.87 $71.87 $72.78 $72.67 1,554,599
2025-03-13 $72.04 $72.52 $71.83 $72.01 $71.91 2,124,331
2025-03-12 $72.69 $72.72 $71.82 $72.03 $71.93 2,579,043
2025-03-11 $74.12 $74.12 $72.73 $72.85 $72.74 3,587,454
2025-03-10 $74.07 $75.43 $73.75 $74.16 $74.05 3,045,570
2025-03-07 $73.47 $74.47 $73.41 $74.27 $74.16 3,281,658
2025-03-06 $73.65 $73.79 $73.11 $73.56 $73.45 2,385,682
2025-03-05 $73.52 $74.24 $73.43 $74.02 $73.91 2,372,679
2025-03-04 $75.07 $75.33 $73.72 $73.77 $73.66 3,718,351
2025-03-03 $74.66 $75.28 $74.59 $75.06 $75.06 2,581,100
2025-02-28 $74.04 $74.60 $73.58 $74.52 $74.52 2,644,385
2025-02-27 $73.43 $74.01 $73.37 $73.62 $73.62 2,063,698
2025-02-26 $74.02 $74.07 $73.47 $73.53 $73.53 1,127,242
2025-02-25 $73.63 $74.23 $73.63 $74.17 $74.17 1,480,202
2025-02-24 $73.13 $73.77 $73.09 $73.46 $73.46 1,261,252
2025-02-21 $73.03 $73.35 $72.86 $73.18 $73.18 1,157,302
2025-02-20 $72.68 $73.08 $72.50 $73.00 $73.00 974,048
2025-02-19 $72.53 $73.02 $72.52 $72.96 $72.96 505,929
2025-02-18 $72.26 $72.65 $72.07 $72.59 $72.59 785,714
2025-02-14 $73.02 $73.09 $72.32 $72.32 $72.32 1,427,896
2025-02-13 $72.41 $73.00 $72.26 $72.94 $72.94 1,661,903
2025-02-12 $71.96 $72.42 $71.89 $72.33 $72.33 973,683
2025-02-11 $72.18 $72.55 $71.84 $72.54 $72.54 733,526
2025-02-10 $72.04 $72.19 $71.67 $72.19 $72.19 2,044,406
2025-02-07 $72.09 $72.26 $71.81 $71.87 $71.87 1,183,553
2025-02-06 $72.27 $72.36 $71.77 $72.09 $72.09 1,828,163
2025-02-05 $71.65 $72.04 $71.43 $72.01 $72.01 1,555,950
2025-02-04 $71.36 $71.53 $71.19 $71.36 $71.36 1,551,975
2025-02-03 $70.82 $71.73 $70.52 $71.59 $71.59 1,755,546
2025-01-31 $71.41 $71.78 $71.24 $71.34 $71.34 1,162,852
2025-01-30 $71.42 $71.87 $71.28 $71.72 $71.72 1,662,345
2025-01-29 $71.17 $71.50 $70.93 $70.98 $70.98 1,700,364
2025-01-28 $72.03 $72.11 $71.19 $71.26 $71.26 1,017,539
2025-01-27 $71.34 $72.18 $71.23 $72.14 $72.14 2,243,026
2025-01-24 $70.76 $71.16 $70.67 $71.08 $71.08 1,089,702
2025-01-23 $70.85 $70.92 $70.41 $70.82 $70.82 861,323
2025-01-22 $71.49 $71.51 $70.81 $70.85 $70.85 1,950,252
2025-01-21 $71.15 $71.67 $71.05 $71.56 $71.56 1,810,146
2025-01-17 $70.88 $71.19 $70.72 $70.90 $70.80 1,761,774
2025-01-16 $69.71 $70.72 $69.71 $70.68 $70.58 1,325,088
2025-01-15 $70.02 $70.13 $69.54 $69.75 $69.65 1,610,058
2025-01-14 $68.95 $69.35 $68.84 $69.30 $69.20 1,663,412
2025-01-13 $68.27 $68.82 $68.17 $68.80 $68.70 1,359,518
2025-01-10 $69.00 $69.28 $68.29 $68.32 $68.22 2,151,126
2025-01-08 $69.17 $69.59 $68.86 $69.56 $69.46 1,786,365
2025-01-07 $69.27 $69.73 $68.98 $69.16 $69.06 1,526,105
2025-01-06 $69.96 $69.96 $69.04 $69.13 $69.03 1,251,726
2025-01-03 $69.89 $70.16 $69.62 $70.04 $69.94 1,346,274
2025-01-02 $70.31 $70.43 $69.48 $69.71 $69.61 1,636,661
2024-12-31 $70.05 $70.23 $69.68 $70.00 $69.90 1,086,481
2024-12-30 $70.03 $70.05 $69.46 $69.84 $69.74 1,012,164
2024-12-27 $70.50 $70.89 $70.18 $70.42 $70.42 1,674,923
2024-12-26 $70.53 $70.83 $70.42 $70.75 $70.75 1,043,969
2024-12-24 $70.15 $70.74 $70.11 $70.71 $70.71 1,189,875
2024-12-23 $70.01 $70.26 $69.60 $70.17 $70.17 1,706,523
2024-12-20 $69.44 $70.64 $69.42 $70.26 $70.26 2,956,658
2024-12-19 $69.82 $70.28 $69.55 $69.58 $69.58 3,794,523
2024-12-18 $71.11 $71.22 $69.67 $69.68 $69.68 3,088,215
2024-12-17 $71.19 $71.50 $71.00 $71.14 $71.14 1,490,156
2024-12-16 $71.83 $72.03 $71.37 $71.41 $71.41 1,523,263
2024-12-13 $71.97 $72.13 $71.68 $71.78 $71.78 1,131,291
2024-12-12 $72.16 $72.29 $71.90 $71.97 $71.97 1,171,317
2024-12-11 $72.54 $72.67 $71.98 $72.04 $72.04 1,403,017
2024-12-10 $72.48 $72.72 $71.86 $72.45 $72.45 1,573,959
2024-12-09 $73.05 $73.13 $72.43 $72.47 $72.47 1,443,149
2024-12-06 $73.50 $73.68 $73.03 $73.07 $73.07 974,093
2024-12-05 $73.49 $73.63 $73.36 $73.48 $73.48 1,091,275
2024-12-04 $73.66 $73.70 $73.35 $73.53 $73.53 1,302,542
2024-12-03 $74.25 $74.33 $73.71 $73.73 $73.73 1,282,692
2024-12-02 $74.80 $74.82 $73.95 $74.11 $74.11 2,176,098
2024-11-29 $74.82 $75.04 $74.74 $74.85 $74.85 593,086
2024-11-27 $74.70 $75.14 $74.70 $74.77 $74.77 1,767,013
2024-11-26 $74.27 $74.61 $74.08 $74.56 $74.56 1,332,224
2024-11-25 $74.20 $74.44 $73.87 $74.11 $74.11 2,265,880
2024-11-22 $73.84 $74.15 $73.84 $73.96 $73.96 1,210,909
2024-11-21 $73.06 $73.73 $72.78 $73.67 $73.67 2,650,755
2024-11-20 $72.79 $72.98 $72.43 $72.90 $72.90 1,529,286
2024-11-19 $72.61 $72.90 $72.29 $72.77 $72.77 2,555,109
2024-11-18 $72.54 $73.02 $72.49 $72.87 $72.87 1,803,201
2024-11-15 $72.61 $72.90 $72.49 $72.70 $72.70 1,456,211
2024-11-14 $73.34 $73.35 $72.70 $72.76 $72.76 1,040,451
2024-11-13 $73.28 $73.51 $73.19 $73.37 $73.37 1,043,391
2024-11-12 $73.52 $73.60 $73.14 $73.25 $73.25 1,975,483
2024-11-11 $73.32 $73.89 $73.32 $73.47 $73.47 1,729,150
2024-11-08 $72.69 $73.41 $72.63 $73.15 $73.15 3,054,100
2024-11-07 $72.78 $72.81 $72.49 $72.54 $72.54 1,640,426
2024-11-06 $72.96 $73.12 $72.15 $72.63 $72.63 4,419,404
2024-11-05 $70.80 $71.43 $70.62 $71.43 $71.43 1,277,223
2024-11-04 $70.96 $71.10 $70.49 $70.79 $70.79 849,323
2024-11-01 $71.26 $71.47 $70.83 $70.85 $70.85 1,666,436
2024-10-31 $71.31 $71.67 $70.98 $70.98 $70.98 1,387,795
2024-10-30 $71.32 $71.61 $71.30 $71.43 $71.43 1,078,058
2024-10-29 $71.46 $71.69 $71.29 $71.30 $71.30 1,149,518
2024-10-28 $71.71 $71.88 $71.60 $71.67 $71.67 1,451,940
2024-10-25 $72.28 $72.32 $71.35 $71.38 $71.38 1,775,912
2024-10-24 $72.32 $72.44 $72.12 $72.18 $72.18 708,163
2024-10-23 $72.15 $72.49 $72.15 $72.36 $72.36 1,057,113
2024-10-22 $72.26 $72.52 $71.99 $72.45 $72.45 893,334
2024-10-21 $72.91 $73.03 $72.34 $72.51 $72.51 1,597,520
2024-10-18 $72.92 $73.20 $72.73 $73.13 $73.03 1,100,618
2024-10-17 $73.10 $73.21 $72.79 $72.97 $72.87 802,927
2024-10-16 $72.57 $73.12 $72.49 $73.03 $72.93 830,658
2024-10-15 $72.60 $73.32 $72.58 $72.65 $72.55 1,825,758
2024-10-14 $71.97 $72.52 $71.82 $72.45 $72.35 1,294,086
2024-10-11 $71.47 $71.89 $71.47 $71.88 $71.78 2,597,571
2024-10-10 $71.58 $71.64 $71.08 $71.25 $71.15 1,428,363
2024-10-09 $71.12 $71.66 $70.99 $71.50 $71.40 1,181,911
2024-10-08 $70.92 $71.17 $70.72 $71.10 $71.00 1,759,019
2024-10-07 $71.34 $71.34 $70.58 $70.69 $70.59 1,999,787
2024-10-04 $71.32 $71.59 $71.08 $71.53 $71.43 1,729,702
2024-10-03 $71.49 $71.61 $71.07 $71.21 $71.11 2,125,110
2024-10-02 $71.58 $71.75 $71.27 $71.66 $71.56 1,020,330
2024-10-01 $71.73 $71.90 $71.39 $71.78 $71.68 1,874,530
2024-09-30 $71.59 $71.79 $71.21 $71.73 $71.63 1,219,416
2024-09-27 $71.45 $71.89 $71.39 $71.53 $71.43 1,595,719
2024-09-26 $71.07 $71.56 $71.07 $71.28 $71.18 1,187,513
2024-09-25 $71.48 $71.56 $71.03 $71.09 $70.99 1,335,734
2024-09-24 $71.35 $71.57 $71.13 $71.26 $71.16 1,256,579
2024-09-23 $71.22 $71.57 $71.12 $71.51 $71.41 1,138,567
2024-09-20 $71.05 $71.23 $70.84 $71.17 $71.17 2,327,493
2024-09-19 $71.45 $71.48 $70.95 $71.17 $71.17 1,619,080
2024-09-18 $71.47 $71.73 $70.90 $70.97 $70.97 2,382,617
2024-09-17 $71.69 $71.92 $71.37 $71.48 $71.48 1,563,533
2024-09-16 $71.56 $71.93 $71.49 $71.76 $71.76 1,268,383
2024-09-13 $70.92 $71.33 $70.82 $71.23 $71.23 1,143,419
2024-09-12 $70.50 $70.84 $70.15 $70.82 $70.82 1,674,722
2024-09-11 $70.74 $70.74 $69.43 $70.45 $70.45 3,315,675
2024-09-10 $70.98 $71.14 $70.65 $70.88 $70.88 2,366,753
2024-09-09 $70.42 $71.12 $70.38 $70.94 $70.94 2,242,642
2024-09-06 $70.74 $71.08 $70.11 $70.17 $70.17 4,487,712
2024-09-05 $71.46 $71.48 $70.43 $70.78 $70.78 3,000,930
2024-09-04 $71.28 $71.65 $70.93 $71.28 $71.28 3,540,286
2024-09-03 $70.94 $71.46 $70.88 $71.14 $71.14 3,743,696
2024-08-30 $70.62 $71.19 $70.41 $71.10 $71.10 3,085,160
2024-08-29 $70.58 $70.78 $70.10 $70.59 $70.59 2,285,309
2024-08-28 $70.34 $70.74 $70.12 $70.40 $70.40 1,996,172
2024-08-27 $70.18 $70.38 $70.13 $70.26 $70.26 1,780,869
2024-08-26 $70.02 $70.54 $70.02 $70.18 $70.18 1,610,029
2024-08-23 $69.91 $70.01 $69.58 $69.91 $69.91 2,210,971
2024-08-22 $69.67 $69.76 $69.40 $69.65 $69.65 1,452,578
2024-08-21 $69.38 $69.59 $69.26 $69.55 $69.55 1,732,663
2024-08-20 $69.17 $69.33 $69.10 $69.21 $69.21 1,064,077
2024-08-19 $68.88 $69.21 $68.84 $69.21 $69.21 1,093,171
2024-08-16 $68.67 $69.03 $68.61 $68.93 $68.83 1,771,571
2024-08-15 $68.62 $68.85 $68.38 $68.72 $68.62 2,380,451
2024-08-14 $67.92 $68.47 $67.85 $68.33 $68.23 1,996,876
2024-08-13 $67.81 $68.01 $67.49 $67.99 $67.89 2,669,988
2024-08-12 $67.92 $67.92 $67.51 $67.67 $67.57 1,509,802
2024-08-09 $67.79 $68.02 $67.34 $67.91 $67.81 1,305,318
2024-08-08 $67.20 $67.90 $67.10 $67.87 $67.77 1,506,027
2024-08-07 $67.49 $68.19 $67.18 $67.21 $67.11 2,574,693
2024-08-06 $66.90 $67.94 $66.80 $67.18 $67.08 3,564,389
2024-08-05 $68.17 $68.21 $66.56 $66.73 $66.63 4,568,630
2024-08-02 $68.33 $68.75 $67.40 $68.23 $68.23 3,713,640
2024-08-01 $67.96 $68.21 $67.60 $68.18 $68.18 2,114,396
2024-07-31 $67.97 $68.02 $67.48 $67.67 $67.67 2,180,620
2024-07-30 $67.41 $67.91 $67.36 $67.76 $67.76 2,202,312
2024-07-29 $67.29 $67.59 $67.05 $67.48 $67.48 1,030,161
2024-07-26 $66.73 $67.45 $66.71 $67.24 $67.24 1,381,423
2024-07-25 $66.57 $67.32 $66.47 $66.50 $66.50 1,143,064
2024-07-24 $66.50 $66.69 $66.22 $66.46 $66.46 1,103,891
2024-07-23 $66.98 $67.04 $66.60 $66.64 $66.64 1,015,303
2024-07-22 $66.72 $67.00 $66.54 $66.98 $66.98 884,034
2024-07-19 $67.26 $67.41 $66.59 $66.66 $66.66 1,686,383
2024-07-18 $67.24 $67.88 $67.13 $67.17 $67.17 900,527
2024-07-17 $66.95 $67.68 $66.87 $67.53 $67.53 1,261,397
2024-07-16 $66.36 $66.93 $66.32 $66.93 $66.93 1,253,975
2024-07-15 $66.32 $66.51 $66.14 $66.22 $66.22 1,454,559
2024-07-12 $66.10 $66.64 $66.08 $66.35 $66.35 949,767
2024-07-11 $65.29 $66.03 $65.29 $65.87 $65.87 1,415,121
2024-07-10 $64.84 $65.32 $64.81 $65.31 $65.31 799,681
2024-07-09 $64.88 $65.05 $64.67 $64.79 $64.79 826,003
2024-07-08 $65.04 $65.19 $64.81 $64.89 $64.89 1,144,085
2024-07-05 $64.74 $65.05 $64.48 $65.03 $65.03 974,348
2024-07-03 $64.83 $64.99 $64.68 $64.74 $64.74 678,860
2024-07-02 $64.57 $64.86 $64.51 $64.86 $64.86 926,551
2024-07-01 $65.18 $65.38 $64.48 $64.57 $64.57 1,308,980
2024-06-28 $65.30 $65.41 $64.81 $64.95 $64.95 2,028,716
2024-06-27 $65.29 $65.32 $64.98 $65.20 $65.20 1,108,777
2024-06-26 $65.28 $65.34 $65.04 $65.23 $65.23 938,458
2024-06-25 $66.15 $66.16 $65.45 $65.62 $65.62 2,379,544
2024-06-24 $65.77 $66.46 $65.70 $66.18 $66.18 1,035,514
2024-06-21 $65.95 $65.95 $65.62 $65.78 $65.67 758,160
2024-06-20 $65.50 $65.87 $65.43 $65.79 $65.68 1,006,783
2024-06-18 $65.29 $65.57 $65.19 $65.57 $65.57 1,340,129
2024-06-17 $64.79 $65.45 $64.57 $65.36 $65.36 901,794
2024-06-14 $64.74 $64.91 $64.45 $64.89 $64.89 1,128,568
2024-06-13 $64.95 $65.06 $64.59 $65.00 $65.00 1,334,759
2024-06-12 $65.48 $65.49 $64.91 $65.00 $65.00 1,792,737
2024-06-11 $65.02 $65.17 $64.71 $65.14 $65.14 1,824,607
2024-06-10 $65.20 $65.30 $64.88 $65.23 $65.23 922,732
2024-06-07 $65.24 $65.70 $65.19 $65.31 $65.31 608,929
2024-06-06 $65.34 $65.61 $65.22 $65.35 $65.35 926,005
2024-06-05 $65.42 $65.44 $64.94 $65.39 $65.39 1,028,052
2024-06-04 $64.92 $65.51 $64.89 $65.39 $65.39 2,986,613
2024-06-03 $65.14 $65.34 $64.71 $65.07 $65.07 2,341,803
2024-05-31 $64.19 $65.26 $64.13 $65.24 $65.24 1,115,798
2024-05-30 $63.86 $64.16 $63.76 $64.11 $64.11 1,470,640
2024-05-29 $63.87 $63.97 $63.66 $63.72 $63.72 1,685,874
2024-05-28 $64.82 $64.89 $64.08 $64.19 $64.19 3,792,446
2024-05-24 $65.05 $65.14 $64.87 $64.95 $64.95 674,778
2024-05-23 $65.59 $65.59 $64.77 $64.79 $64.79 1,315,151
2024-05-22 $65.66 $65.91 $65.57 $65.69 $65.69 922,518
2024-05-21 $65.68 $65.82 $65.52 $65.72 $65.72 1,018,605
2024-05-20 $65.93 $66.00 $65.65 $65.71 $65.71 819,072
2024-05-17 $65.93 $66.13 $65.79 $66.13 $66.02 1,497,467
2024-05-16 $65.82 $66.13 $65.75 $65.98 $65.87 1,853,081
2024-05-15 $65.54 $65.76 $65.53 $65.67 $65.56 1,180,738
2024-05-14 $65.55 $65.58 $65.10 $65.38 $65.27 1,500,138
2024-05-13 $65.59 $65.78 $65.36 $65.40 $65.29 712,706
2024-05-10 $65.29 $65.52 $65.27 $65.47 $65.47 1,181,125
2024-05-09 $64.83 $65.23 $64.78 $65.23 $65.23 1,207,380
2024-05-08 $64.80 $64.88 $64.71 $64.82 $64.82 1,843,298
2024-05-07 $64.55 $64.85 $64.52 $64.81 $64.81 1,428,020
2024-05-06 $64.26 $64.32 $64.03 $64.31 $64.31 1,491,766
2024-05-03 $64.02 $64.13 $63.61 $64.04 $64.04 2,230,684
2024-05-02 $63.91 $63.94 $63.55 $63.78 $63.78 2,153,463
2024-05-01 $63.61 $64.23 $63.38 $63.73 $63.73 3,461,063
2024-04-30 $63.97 $64.07 $63.70 $63.70 $63.70 2,245,844
2024-04-29 $63.99 $64.25 $63.97 $64.20 $64.20 1,719,755
2024-04-26 $64.03 $64.22 $63.89 $63.90 $63.90 1,828,357
2024-04-25 $64.33 $64.55 $63.88 $64.31 $64.31 1,510,628
2024-04-24 $63.95 $64.50 $63.79 $64.45 $64.45 1,154,467
2024-04-23 $64.15 $64.35 $64.11 $64.25 $64.25 2,239,604
2024-04-22 $63.75 $64.31 $63.58 $64.06 $64.06 1,219,402
2024-04-19 $63.15 $63.72 $63.15 $63.72 $63.61 2,457,886
2024-04-18 $63.03 $63.15 $62.77 $63.04 $62.93 1,446,227
2024-04-17 $62.87 $62.99 $62.53 $62.83 $62.72 2,331,221
2024-04-16 $62.89 $62.94 $62.55 $62.61 $62.50 3,059,901
2024-04-15 $63.57 $63.67 $62.65 $62.75 $62.64 2,128,489
2024-04-12 $63.42 $63.58 $62.91 $63.06 $62.95 2,547,583
2024-04-11 $64.23 $64.23 $63.56 $63.56 $63.45 2,849,799
2024-04-10 $64.25 $64.39 $63.90 $64.08 $63.97 2,518,162
2024-04-09 $64.86 $64.92 $64.38 $64.86 $64.75 2,108,108
2024-04-08 $64.61 $64.85 $64.61 $64.68 $64.57 1,901,992
2024-04-05 $64.48 $64.82 $64.35 $64.71 $64.71 1,941,842
2024-04-04 $65.41 $65.46 $64.36 $64.46 $64.46 2,392,323
2024-04-03 $65.30 $65.33 $64.90 $64.98 $64.98 1,716,199
2024-04-02 $65.42 $65.53 $65.23 $65.31 $65.31 1,564,110
2024-04-01 $65.85 $65.86 $65.41 $65.48 $65.48 2,931,533
2024-03-28 $65.71 $65.99 $65.67 $65.87 $65.87 2,261,509
2024-03-27 $65.00 $65.67 $64.99 $65.65 $65.65 2,720,192
2024-03-26 $64.81 $64.94 $64.70 $64.73 $64.73 1,624,375
2024-03-25 $65.10 $65.10 $64.72 $64.74 $64.74 958,276
2024-03-22 $65.31 $65.33 $64.97 $64.98 $64.98 962,817
2024-03-21 $65.15 $65.38 $65.01 $65.20 $65.20 1,442,776
2024-03-20 $65.02 $65.18 $64.88 $65.14 $65.14 2,072,382
2024-03-19 $64.74 $65.06 $64.67 $65.04 $65.04 2,371,074
2024-03-18 $64.54 $64.87 $64.44 $64.62 $64.62 3,006,274
2024-03-15 $64.27 $64.64 $64.19 $64.53 $64.42 1,670,049
2024-03-14 $64.96 $65.04 $64.29 $64.60 $64.49 9,894,831
2024-03-13 $65.10 $65.19 $64.79 $64.98 $64.87 1,955,777
2024-03-12 $64.92 $65.18 $64.80 $65.01 $65.01 1,841,646
2024-03-11 $64.59 $64.95 $64.48 $64.95 $64.95 1,322,093
2024-03-08 $64.54 $64.80 $64.41 $64.60 $64.60 3,211,067
2024-03-07 $64.67 $64.76 $64.48 $64.58 $64.58 1,657,085
2024-03-06 $64.13 $64.56 $64.13 $64.38 $64.38 2,340,278
2024-03-05 $64.15 $64.40 $63.79 $63.98 $63.98 1,721,729
2024-03-04 $63.75 $64.18 $63.75 $64.16 $64.16 1,971,484
2024-03-01 $63.91 $64.01 $63.61 $64.00 $64.00 1,618,765
2024-02-29 $64.30 $64.33 $63.90 $64.01 $64.01 2,499,273
2024-02-28 $64.09 $64.28 $64.01 $64.22 $64.22 2,780,979
2024-02-27 $63.99 $64.09 $63.83 $64.07 $64.07 1,677,642
2024-02-26 $64.41 $64.44 $63.97 $63.97 $63.97 1,428,179
2024-02-23 $64.28 $64.63 $64.22 $64.45 $64.45 1,824,204
2024-02-22 $63.77 $64.28 $63.59 $64.17 $64.17 2,286,118
2024-02-21 $63.55 $63.80 $63.39 $63.80 $63.80 1,866,473
2024-02-20 $63.19 $63.74 $63.19 $63.39 $63.39 1,981,015
2024-02-16 $63.29 $63.63 $63.10 $63.35 $63.23 1,660,993
2024-02-15 $62.95 $63.48 $62.95 $63.45 $63.33 2,454,119
2024-02-14 $62.80 $62.87 $62.48 $62.81 $62.69 2,837,714
2024-02-13 $63.07 $63.30 $62.37 $62.71 $62.59 3,965,439
2024-02-12 $62.93 $63.27 $62.74 $63.25 $63.13 2,234,223
2024-02-09 $62.97 $63.00 $62.75 $62.96 $62.96 1,475,918
2024-02-08 $63.09 $63.11 $62.78 $62.98 $62.98 1,887,050
2024-02-07 $63.31 $63.36 $63.11 $63.15 $63.15 1,332,410
2024-02-06 $62.94 $63.19 $62.81 $63.08 $63.08 1,492,506
2024-02-05 $63.19 $63.19 $62.83 $62.86 $62.86 3,406,336
2024-02-02 $63.75 $63.80 $63.17 $63.46 $63.46 2,891,379
2024-02-01 $62.95 $63.89 $62.71 $63.89 $63.89 8,070,865
2024-01-31 $63.70 $63.83 $63.00 $63.12 $63.12 2,760,899
2024-01-30 $63.16 $63.61 $63.06 $63.55 $63.55 1,135,429
2024-01-29 $63.00 $63.28 $62.87 $63.21 $63.21 2,569,320
2024-01-26 $63.03 $63.17 $62.91 $63.00 $63.00 1,633,022
2024-01-25 $62.70 $63.01 $62.55 $63.01 $63.01 3,124,272
2024-01-24 $63.14 $63.14 $62.41 $62.43 $62.43 1,871,621
2024-01-23 $62.80 $63.03 $62.74 $63.03 $63.03 1,721,916
2024-01-22 $62.88 $63.07 $62.67 $62.79 $62.79 1,830,760
2024-01-19 $62.93 $63.19 $62.59 $63.03 $63.03 1,354,924
2024-01-18 $62.62 $62.88 $62.40 $62.84 $62.84 1,616,923
2024-01-17 $62.66 $63.16 $62.58 $62.72 $62.72 1,840,301
2024-01-16 $63.01 $63.12 $62.75 $62.88 $62.88 1,879,467
2024-01-12 $63.11 $63.26 $62.92 $63.15 $63.15 1,568,995
2024-01-11 $63.13 $63.20 $62.53 $62.87 $62.87 2,088,998
2024-01-10 $63.11 $63.28 $62.97 $63.21 $63.21 1,213,585
2024-01-09 $63.00 $63.20 $62.83 $63.18 $63.18 1,175,658
2024-01-08 $62.92 $63.29 $62.71 $63.29 $63.29 2,546,777
2024-01-05 $62.95 $63.18 $62.59 $62.91 $62.91 1,195,927
2024-01-04 $63.10 $63.40 $62.98 $63.01 $63.01 1,057,776
2024-01-03 $63.32 $63.37 $62.98 $63.05 $63.05 2,329,438
2024-01-02 $62.42 $63.27 $62.42 $63.21 $63.21 2,690,750
2023-12-29 $62.45 $62.69 $62.37 $62.66 $62.66 1,565,439
2023-12-28 $62.29 $62.61 $62.29 $62.55 $62.55 1,708,269
2023-12-27 $62.18 $62.34 $62.08 $62.33 $62.33 1,023,003
2023-12-26 $62.00 $62.37 $61.92 $62.24 $62.24 1,146,879
2023-12-22 $61.87 $62.24 $61.86 $62.01 $62.01 1,322,615
2023-12-21 $61.48 $61.77 $61.27 $61.72 $61.72 1,364,771
2023-12-20 $61.98 $62.04 $61.25 $61.26 $61.26 2,347,050
2023-12-19 $62.03 $62.21 $61.95 $62.17 $62.17 1,164,470
2023-12-18 $61.92 $62.14 $61.81 $61.99 $61.99 1,877,668
2023-12-15 $62.12 $62.12 $61.61 $61.81 $61.67 2,745,808
2023-12-14 $63.50 $63.50 $62.39 $62.44 $62.30 2,606,292
2023-12-13 $62.34 $63.40 $62.23 $63.40 $63.26 4,071,975
2023-12-12 $62.19 $62.37 $61.96 $62.32 $62.18 1,373,960
2023-12-11 $61.65 $62.09 $61.65 $62.08 $61.94 1,951,917
2023-12-08 $61.62 $61.65 $61.32 $61.50 $61.36 1,055,710
2023-12-07 $61.71 $61.80 $61.50 $61.64 $61.50 1,026,223
2023-12-06 $61.61 $61.71 $61.46 $61.66 $61.52 1,303,891
2023-12-05 $61.83 $61.86 $61.46 $61.49 $61.35 1,801,300
2023-12-04 $61.55 $62.05 $61.55 $61.86 $61.72 1,516,656
2023-12-01 $61.31 $61.83 $61.28 $61.83 $61.83 2,348,766
2023-11-30 $60.74 $61.40 $60.65 $61.37 $61.37 3,358,417
2023-11-29 $61.02 $61.06 $60.64 $60.70 $60.70 1,290,884
2023-11-28 $61.03 $61.25 $60.94 $60.97 $60.97 1,525,518
2023-11-27 $61.16 $61.24 $61.01 $61.05 $61.05 1,098,540
2023-11-24 $61.09 $61.25 $61.03 $61.25 $61.25 1,071,824
2023-11-22 $60.79 $61.07 $60.76 $61.05 $61.05 1,996,612
2023-11-21 $60.50 $60.74 $60.40 $60.69 $60.69 2,286,636
2023-11-20 $60.29 $60.63 $60.15 $60.48 $60.48 1,696,947
2023-11-17 $60.71 $60.83 $60.45 $60.55 $60.42 2,644,934
2023-11-16 $60.49 $60.70 $60.48 $60.61 $60.48 2,578,045
2023-11-15 $60.50 $60.71 $60.35 $60.50 $60.37 1,830,463
2023-11-14 $60.18 $60.63 $60.12 $60.51 $60.38 2,164,764
2023-11-13 $59.69 $59.94 $59.65 $59.75 $59.62 1,256,798
2023-11-10 $59.62 $59.82 $59.30 $59.78 $59.78 1,294,332
2023-11-09 $59.76 $59.80 $59.35 $59.44 $59.44 1,389,587
2023-11-08 $59.84 $59.96 $59.44 $59.69 $59.69 1,443,676
2023-11-07 $59.84 $59.94 $59.73 $59.79 $59.79 1,035,846
2023-11-06 $59.94 $60.04 $59.83 $59.87 $59.87 2,540,691
2023-11-03 $59.92 $60.22 $59.90 $59.92 $59.92 3,730,264
2023-11-02 $58.87 $59.60 $58.81 $59.55 $59.55 3,977,345
2023-11-01 $58.49 $58.90 $58.27 $58.72 $58.72 3,193,625
2023-10-31 $58.15 $58.43 $57.88 $58.38 $58.38 1,439,779
2023-10-30 $57.73 $58.05 $57.52 $57.95 $57.95 2,013,402
2023-10-27 $58.22 $58.22 $57.35 $57.48 $57.48 2,497,594
2023-10-26 $58.43 $58.81 $58.25 $58.27 $58.27 4,147,773
2023-10-25 $58.07 $58.62 $57.98 $58.38 $58.38 2,566,094
2023-10-24 $57.87 $58.29 $57.87 $58.19 $58.19 2,337,180
2023-10-23 $57.84 $58.14 $57.63 $57.65 $57.65 2,185,855
2023-10-20 $58.51 $58.76 $58.13 $58.15 $58.00 2,218,042
2023-10-19 $58.97 $59.19 $58.46 $58.52 $58.37 2,432,274
2023-10-18 $59.33 $59.55 $59.01 $59.07 $58.92 2,423,010
2023-10-17 $59.00 $59.57 $59.00 $59.34 $59.19 2,258,883
2023-10-16 $58.97 $59.41 $58.83 $59.27 $59.12 1,697,532
2023-10-13 $58.46 $58.77 $58.33 $58.72 $58.57 2,714,772
2023-10-12 $59.08 $59.14 $58.07 $58.29 $58.14 2,832,246
2023-10-11 $59.20 $59.30 $58.75 $59.11 $58.96 1,940,719
2023-10-10 $58.94 $59.31 $58.87 $59.14 $58.99 2,608,329
2023-10-09 $58.16 $58.85 $58.16 $58.84 $58.69 2,190,085
2023-10-06 $57.72 $58.46 $57.17 $58.27 $58.12 2,632,679
2023-10-05 $58.30 $58.47 $57.93 $58.01 $57.86 2,604,429
2023-10-04 $57.96 $58.34 $57.57 $58.30 $58.15 1,814,045
2023-10-03 $57.78 $58.02 $57.56 $57.90 $57.75 4,070,114
2023-10-02 $58.65 $58.65 $57.68 $58.04 $57.89 3,282,381
2023-09-29 $59.29 $59.35 $58.62 $58.79 $58.79 2,840,780
2023-09-28 $59.13 $59.30 $58.98 $59.04 $59.04 2,806,369
2023-09-27 $59.54 $59.55 $58.77 $59.03 $59.03 2,123,058
2023-09-26 $60.00 $60.06 $59.41 $59.41 $59.41 2,519,862
2023-09-25 $60.13 $60.26 $60.03 $60.23 $60.23 1,894,265
2023-09-22 $60.54 $60.70 $60.31 $60.36 $60.36 1,849,335
2023-09-21 $61.19 $61.24 $60.55 $60.59 $60.59 2,818,914
2023-09-20 $61.32 $61.71 $61.18 $61.32 $61.32 1,521,159
2023-09-19 $61.13 $61.27 $61.01 $61.13 $61.13 784,636
2023-09-18 $61.21 $61.36 $60.97 $61.19 $61.19 948,619
2023-09-15 $61.50 $61.78 $61.22 $61.26 $61.12 1,790,611
2023-09-14 $61.29 $61.70 $61.28 $61.69 $61.55 2,357,402
2023-09-13 $60.95 $61.25 $60.95 $61.14 $61.00 1,115,506
2023-09-12 $60.92 $61.07 $60.76 $60.92 $60.78 595,441
2023-09-11 $60.79 $61.13 $60.79 $61.03 $60.89 741,699
2023-09-08 $60.69 $60.93 $60.63 $60.83 $60.69 944,533
2023-09-07 $60.38 $60.88 $60.38 $60.65 $60.51 1,035,878
2023-09-06 $60.36 $60.42 $60.11 $60.23 $60.09 1,154,172
2023-09-05 $61.00 $61.03 $60.39 $60.39 $60.25 1,347,764
2023-09-01 $61.56 $61.56 $60.90 $61.11 $61.11 1,607,182
2023-08-31 $61.74 $61.79 $61.24 $61.24 $61.24 1,228,200
2023-08-30 $61.67 $61.94 $61.58 $61.66 $61.66 886,032
2023-08-29 $61.46 $61.70 $61.24 $61.66 $61.66 2,087,676
2023-08-28 $61.35 $61.60 $61.24 $61.42 $61.42 1,971,189
2023-08-25 $61.06 $61.41 $60.81 $61.22 $61.22 2,119,974
2023-08-24 $60.97 $61.59 $60.78 $60.81 $60.81 1,438,707
2023-08-23 $60.97 $61.10 $60.85 $61.10 $61.10 1,874,132
2023-08-22 $60.95 $61.00 $60.70 $60.76 $60.76 1,550,225
2023-08-21 $61.09 $61.15 $60.64 $60.93 $60.93 2,119,944
2023-08-18 $60.95 $61.42 $60.95 $61.26 $61.26 2,424,025
2023-08-17 $61.49 $61.64 $61.03 $61.03 $61.03 2,517,100
2023-08-16 $61.66 $61.87 $61.51 $61.55 $61.55 1,707,028
2023-08-15 $62.09 $62.12 $61.59 $61.60 $61.60 1,862,285
2023-08-14 $62.48 $62.60 $62.21 $62.32 $62.32 1,619,137
2023-08-11 $62.20 $62.55 $62.14 $62.53 $62.53 1,123,642
2023-08-10 $62.49 $62.82 $62.07 $62.19 $62.19 1,707,800
2023-08-09 $62.21 $62.67 $62.20 $62.37 $62.37 1,681,640
2023-08-08 $62.38 $62.47 $61.97 $62.25 $62.25 1,813,670
2023-08-07 $62.17 $62.64 $62.17 $62.55 $62.55 1,613,892
2023-08-04 $62.65 $62.86 $62.03 $62.07 $62.07 1,979,367
2023-08-03 $63.02 $63.06 $62.54 $62.57 $62.57 2,087,103
2023-08-02 $62.93 $63.48 $62.92 $63.12 $63.12 1,531,924
2023-08-01 $63.18 $63.49 $62.99 $63.04 $63.04 1,422,002
2023-07-31 $63.53 $63.53 $63.09 $63.27 $63.27 2,018,392
2023-07-28 $63.79 $63.79 $63.19 $63.43 $63.43 1,571,464
2023-07-27 $63.98 $64.07 $63.29 $63.35 $63.35 2,211,060
2023-07-26 $63.85 $64.26 $63.74 $64.00 $64.00 1,673,448
2023-07-25 $63.89 $64.00 $63.71 $63.95 $63.95 1,271,068
2023-07-24 $64.07 $64.21 $63.95 $64.05 $64.05 1,527,064
2023-07-21 $63.91 $64.28 $63.78 $64.10 $63.97 2,808,177
2023-07-20 $63.09 $63.83 $63.00 $63.77 $63.64 2,019,726
2023-07-19 $62.65 $63.08 $62.62 $62.94 $62.94 2,102,155
2023-07-18 $62.57 $63.02 $62.23 $62.48 $62.48 1,831,613
2023-07-17 $62.74 $62.87 $62.47 $62.57 $62.57 1,269,705
2023-07-14 $62.87 $62.98 $62.60 $62.89 $62.89 1,559,614
2023-07-13 $62.64 $62.90 $62.59 $62.81 $62.81 4,611,506
2023-07-12 $62.82 $62.90 $62.59 $62.69 $62.69 1,635,327
2023-07-11 $62.25 $62.64 $62.14 $62.63 $62.63 2,104,955
2023-07-10 $62.18 $62.61 $62.10 $62.19 $62.19 1,643,294
2023-07-07 $62.43 $62.69 $62.15 $62.18 $62.18 5,217,775
2023-07-06 $62.60 $62.74 $62.37 $62.66 $62.66 1,673,683
2023-07-05 $62.61 $63.07 $62.54 $62.96 $62.96 1,342,129
2023-07-03 $62.60 $62.95 $62.42 $62.92 $62.92 897,583
2023-06-30 $62.38 $62.92 $62.38 $62.81 $62.81 2,007,098
2023-06-29 $61.67 $62.33 $61.55 $62.28 $62.28 1,913,966
2023-06-28 $62.23 $62.23 $61.67 $61.86 $61.86 2,119,347
2023-06-27 $62.15 $62.46 $62.11 $62.41 $62.41 1,248,909
2023-06-26 $61.89 $62.24 $61.59 $62.21 $62.21 1,387,487
2023-06-23 $62.46 $62.54 $61.94 $61.95 $61.95 1,767,817
2023-06-22 $62.52 $62.70 $62.25 $62.46 $62.46 1,509,049
2023-06-21 $62.13 $62.61 $61.78 $62.47 $62.47 2,943,796
2023-06-20 $62.53 $62.59 $62.22 $62.22 $62.22 2,215,117
2023-06-16 $62.78 $63.09 $62.74 $62.79 $62.79 4,199,301
2023-06-15 $62.02 $62.75 $62.02 $62.66 $62.66 2,953,408
2023-06-14 $62.06 $62.34 $61.79 $61.92 $61.92 2,227,173
2023-06-13 $61.64 $62.07 $61.57 $62.00 $62.00 2,327,629
2023-06-12 $61.87 $61.93 $61.59 $61.82 $61.82 1,269,724
2023-06-09 $61.76 $62.03 $61.71 $61.86 $61.86 2,170,065
2023-06-08 $61.52 $61.94 $61.40 $61.87 $61.87 2,320,263
2023-06-07 $61.15 $61.65 $60.83 $61.54 $61.54 3,157,544
2023-06-06 $61.69 $61.78 $61.06 $61.28 $61.28 5,046,878
2023-06-05 $61.55 $62.00 $61.41 $61.54 $61.54 2,242,097
2023-06-02 $60.63 $61.53 $60.54 $61.47 $61.47 3,375,247
2023-06-01 $60.59 $60.65 $60.19 $60.59 $60.59 2,991,382
2023-05-31 $60.16 $60.65 $60.01 $60.48 $60.48 3,553,248
2023-05-30 $60.36 $60.54 $60.16 $60.28 $60.28 4,581,330
2023-05-26 $60.59 $60.77 $60.33 $60.52 $60.52 2,257,010
2023-05-25 $60.92 $60.92 $60.27 $60.58 $60.58 3,134,068
2023-05-24 $61.51 $61.59 $61.10 $61.11 $61.11 3,470,941
2023-05-23 $61.91 $61.95 $61.55 $61.57 $61.57 3,615,344
2023-05-22 $62.28 $62.54 $61.88 $62.04 $62.04 2,125,409
2023-05-19 $62.44 $62.81 $62.26 $62.41 $62.41 2,757,167
2023-05-18 $62.30 $62.40 $61.88 $62.34 $62.34 2,392,936
2023-05-17 $62.50 $62.57 $62.09 $62.47 $62.47 2,082,622
2023-05-16 $63.02 $63.05 $62.35 $62.35 $62.35 2,016,180
2023-05-15 $63.47 $63.60 $62.91 $63.12 $63.12 1,147,947
2023-05-12 $63.45 $63.67 $63.13 $63.45 $63.45 1,495,678
2023-05-11 $63.43 $63.44 $63.01 $63.32 $63.32 1,231,903
2023-05-10 $63.63 $63.76 $63.11 $63.55 $63.55 1,506,701
2023-05-09 $63.48 $63.64 $63.38 $63.43 $63.43 1,022,540
2023-05-08 $63.67 $63.80 $63.44 $63.58 $63.58 1,249,572
2023-05-05 $63.20 $63.79 $63.17 $63.71 $63.71 1,513,333
2023-05-04 $63.18 $63.29 $62.78 $63.06 $63.06 2,494,136
2023-05-03 $63.71 $63.91 $63.22 $63.26 $63.26 1,737,766
2023-05-02 $64.04 $64.05 $63.11 $63.62 $63.62 2,280,502
2023-05-01 $63.95 $64.52 $63.90 $64.24 $64.24 2,949,319
2023-04-28 $63.70 $64.01 $63.64 $63.94 $63.94 1,764,984
2023-04-27 $63.03 $63.79 $63.01 $63.77 $63.77 3,585,449
2023-04-26 $63.42 $63.67 $62.94 $63.01 $63.01 3,275,819
2023-04-25 $63.79 $64.21 $63.78 $63.88 $63.88 3,261,145
2023-04-24 $63.63 $63.89 $63.56 $63.87 $63.87 2,447,322
2023-04-21 $63.89 $64.01 $63.51 $63.76 $63.76 2,033,377
2023-04-20 $63.53 $63.76 $63.39 $63.72 $63.72 2,744,160
2023-04-19 $63.50 $63.76 $63.42 $63.65 $63.65 1,714,850
2023-04-18 $63.67 $63.72 $63.27 $63.52 $63.52 2,489,323
2023-04-17 $63.22 $63.65 $63.15 $63.65 $63.65 2,140,691
2023-04-14 $63.51 $63.56 $62.96 $63.19 $63.19 3,359,786
2023-04-13 $63.36 $63.76 $63.05 $63.64 $63.64 3,796,965
2023-04-12 $63.60 $63.84 $63.35 $63.46 $63.46 2,532,435
2023-04-11 $63.39 $63.71 $63.34 $63.53 $63.53 1,673,571
2023-04-10 $63.29 $63.39 $62.93 $63.35 $63.35 1,906,488
2023-04-06 $63.41 $63.67 $63.22 $63.45 $63.45 3,973,427
2023-04-05 $62.56 $63.34 $62.56 $63.26 $63.26 3,264,980
2023-04-04 $62.66 $62.78 $62.23 $62.45 $62.45 2,555,799
2023-04-03 $62.31 $62.80 $62.19 $62.65 $62.65 4,260,047
2023-03-31 $62.07 $62.42 $62.05 $62.40 $62.40 3,387,073
2023-03-30 $61.86 $62.01 $61.62 $61.88 $61.88 4,348,690
2023-03-29 $61.46 $61.71 $61.37 $61.68 $61.68 3,373,748
2023-03-28 $60.91 $61.42 $60.91 $61.13 $61.13 2,620,533
2023-03-27 $60.95 $61.36 $60.87 $60.97 $60.97 3,245,346
2023-03-24 $59.47 $60.67 $59.46 $60.65 $60.65 4,653,072
2023-03-23 $59.91 $60.19 $59.24 $59.48 $59.48 6,828,503
2023-03-22 $60.84 $61.03 $59.87 $59.89 $59.89 4,849,753
2023-03-21 $61.31 $61.37 $60.42 $60.89 $60.89 3,178,562
2023-03-20 $60.40 $61.17 $60.40 $61.04 $61.04 3,207,989
2023-03-17 $60.94 $61.02 $60.09 $60.29 $60.17 5,622,833
2023-03-16 $60.38 $61.16 $60.29 $61.12 $61.00 4,687,436
2023-03-15 $60.11 $60.75 $59.88 $60.63 $60.51 3,882,212
2023-03-14 $60.54 $60.87 $60.09 $60.65 $60.53 2,583,017
2023-03-13 $59.50 $60.92 $59.44 $60.05 $59.93 6,820,858
2023-03-10 $60.43 $60.61 $59.69 $59.85 $59.85 5,450,086
2023-03-09 $61.33 $61.37 $60.24 $60.42 $60.42 4,585,796
2023-03-08 $61.18 $61.26 $60.83 $61.10 $61.10 2,804,429
2023-03-07 $62.07 $62.11 $61.06 $61.17 $61.17 2,805,545
2023-03-06 $61.94 $62.26 $61.88 $62.03 $62.03 2,066,486
2023-03-03 $61.65 $62.00 $61.26 $61.97 $61.97 4,165,294
2023-03-02 $60.98 $61.64 $60.87 $61.56 $61.56 2,854,404
2023-03-01 $61.29 $61.37 $60.78 $61.10 $61.10 2,150,253
2023-02-28 $61.98 $62.09 $61.54 $61.57 $61.57 1,799,389
2023-02-27 $62.53 $62.79 $61.95 $62.11 $62.11 1,844,720
2023-02-24 $62.17 $62.42 $61.88 $62.26 $62.26 1,776,215
2023-02-23 $62.70 $62.88 $62.19 $62.52 $62.52 1,565,481
2023-02-22 $62.80 $63.01 $62.42 $62.55 $62.55 1,678,638
2023-02-21 $63.10 $63.25 $62.60 $62.69 $62.69 2,118,961
2023-02-17 $62.71 $63.60 $62.70 $63.47 $63.35 1,866,037
2023-02-16 $62.62 $63.10 $62.29 $62.75 $62.63 1,488,045
2023-02-15 $62.73 $63.15 $62.65 $63.13 $63.01 1,486,822
2023-02-14 $63.47 $63.62 $62.77 $62.96 $62.84 2,364,770
2023-02-13 $63.10 $63.61 $63.10 $63.58 $63.46 2,243,818
2023-02-10 $62.41 $63.16 $62.35 $63.12 $63.00 1,825,770
2023-02-09 $63.13 $63.35 $62.27 $62.36 $62.24 1,515,462
2023-02-08 $63.15 $63.25 $62.85 $62.94 $62.82 2,289,059
2023-02-07 $63.15 $63.60 $62.68 $63.46 $63.34 2,086,274
2023-02-06 $63.02 $63.46 $63.01 $63.43 $63.31 2,083,673
2023-02-03 $63.47 $63.60 $62.69 $63.16 $63.04 4,053,015
2023-02-02 $63.76 $63.98 $63.32 $63.71 $63.59 4,073,578
2023-02-01 $63.53 $64.24 $63.13 $63.87 $63.75 5,537,691
2023-01-31 $63.30 $63.82 $63.05 $63.82 $63.70 3,254,449
2023-01-30 $63.11 $63.74 $63.10 $63.15 $63.03 1,576,699
2023-01-27 $63.31 $63.49 $63.03 $63.26 $63.14 1,644,175
2023-01-26 $63.31 $63.43 $63.07 $63.40 $63.28 2,225,539
2023-01-25 $62.91 $63.34 $62.70 $63.33 $63.21 1,715,716
2023-01-24 $63.05 $63.36 $62.44 $63.24 $63.12 1,487,309
2023-01-23 $62.91 $63.44 $62.74 $63.02 $62.90 2,067,008
2023-01-20 $62.61 $63.08 $62.15 $63.05 $63.05 2,616,522
2023-01-19 $62.90 $63.03 $62.57 $62.59 $62.59 2,203,970
2023-01-18 $64.43 $64.45 $62.99 $63.03 $63.03 2,387,739
2023-01-17 $64.71 $64.96 $64.36 $64.41 $64.41 1,368,819
2023-01-13 $64.27 $64.72 $64.17 $64.63 $64.63 1,629,168
2023-01-12 $65.07 $65.07 $64.54 $64.64 $64.64 1,279,084
2023-01-11 $64.75 $65.03 $64.58 $65.02 $65.02 1,401,583
2023-01-10 $64.50 $64.55 $64.19 $64.53 $64.53 1,660,202
2023-01-09 $64.89 $65.29 $64.47 $64.47 $64.47 1,485,318
2023-01-06 $64.12 $65.07 $64.06 $64.91 $64.91 2,218,396
2023-01-05 $64.09 $64.14 $63.40 $63.49 $63.49 2,091,058
2023-01-04 $64.07 $64.65 $63.97 $64.35 $64.35 1,730,326
2023-01-03 $64.00 $64.07 $63.27 $63.87 $63.87 2,280,799
2022-12-30 $64.24 $64.31 $63.39 $63.90 $63.90 2,066,576
2022-12-29 $64.18 $64.61 $64.07 $64.40 $64.40 1,554,477
2022-12-28 $64.69 $64.89 $63.88 $63.90 $63.90 2,039,017
2022-12-27 $64.37 $64.68 $64.11 $64.56 $64.56 1,199,007
2022-12-23 $63.81 $64.29 $63.68 $64.29 $64.29 1,198,377
2022-12-22 $63.90 $64.02 $63.01 $63.86 $63.86 1,436,780
2022-12-21 $63.66 $64.21 $63.61 $64.16 $64.16 3,147,963
2022-12-20 $63.25 $63.53 $63.00 $63.31 $63.31 1,940,611
2022-12-19 $63.45 $63.89 $62.98 $63.30 $63.30 2,236,401
2022-12-16 $63.79 $63.88 $63.18 $63.61 $63.49 1,787,170
2022-12-15 $64.76 $64.91 $63.95 $64.29 $64.17 2,001,288
2022-12-14 $65.45 $66.03 $64.84 $65.22 $65.10 2,966,649
2022-12-13 $66.30 $66.32 $64.95 $65.36 $65.24 2,948,205
2022-12-12 $64.69 $65.35 $64.40 $65.34 $65.22 1,649,674
2022-12-09 $64.80 $65.05 $64.45 $64.47 $64.35 1,010,550
2022-12-08 $64.61 $65.02 $64.53 $64.94 $64.82 1,181,156
2022-12-07 $64.51 $64.95 $64.34 $64.54 $64.42 1,377,042
2022-12-06 $64.60 $64.82 $64.18 $64.52 $64.40 1,618,223
2022-12-05 $64.86 $64.92 $64.52 $64.65 $64.53 1,383,923
2022-12-02 $64.72 $65.47 $64.71 $65.36 $65.24 1,232,423
2022-12-01 $65.47 $65.80 $65.00 $65.23 $65.11 1,468,305
2022-11-30 $63.81 $65.17 $63.52 $65.13 $65.01 2,510,819
2022-11-29 $63.80 $63.93 $63.54 $63.89 $63.77 1,066,474
2022-11-28 $64.25 $64.50 $63.84 $63.94 $63.82 1,152,486
2022-11-25 $64.36 $64.58 $64.36 $64.57 $64.45 1,123,583
2022-11-23 $63.92 $64.24 $63.83 $64.23 $64.11 1,372,357
2022-11-22 $63.80 $64.05 $63.63 $63.95 $63.83 1,767,046
2022-11-21 $62.96 $63.62 $62.96 $63.56 $63.44 1,508,198
2022-11-18 $62.73 $63.22 $62.72 $63.13 $62.90 2,881,516
2022-11-17 $61.98 $62.30 $61.86 $62.28 $62.05 1,888,139
2022-11-16 $62.28 $62.85 $62.28 $62.55 $62.32 1,852,294
2022-11-15 $62.36 $62.61 $61.62 $62.24 $62.01 2,237,293
2022-11-14 $62.28 $62.80 $61.89 $61.92 $61.69 2,836,224
2022-11-11 $63.07 $63.08 $61.83 $62.30 $62.30 1,830,032
2022-11-10 $62.64 $63.10 $62.03 $63.00 $63.00 2,912,369
2022-11-09 $61.57 $61.97 $61.10 $61.18 $61.18 1,383,348
2022-11-08 $61.48 $62.11 $61.25 $61.76 $61.76 1,845,443
2022-11-07 $61.48 $61.58 $60.94 $61.39 $61.39 1,773,103
2022-11-04 $61.20 $61.65 $60.52 $61.38 $61.38 1,975,185
2022-11-03 $60.51 $61.21 $60.20 $60.82 $60.82 2,841,502
2022-11-02 $61.65 $62.49 $60.91 $60.93 $60.93 2,902,174
2022-11-01 $62.04 $62.05 $61.44 $61.74 $61.74 2,271,376
2022-10-31 $61.75 $62.07 $61.54 $61.74 $61.74 1,799,271
2022-10-28 $60.65 $62.07 $60.64 $61.98 $61.98 2,592,918
2022-10-27 $60.48 $61.05 $60.41 $60.51 $60.51 1,549,966
2022-10-26 $60.36 $60.64 $59.94 $60.21 $60.21 1,807,795
2022-10-25 $59.27 $60.17 $59.25 $60.11 $60.11 1,575,811
2022-10-24 $59.10 $59.66 $58.88 $59.39 $59.39 1,684,177
2022-10-21 $57.96 $58.96 $57.62 $58.82 $58.71 2,470,811
2022-10-20 $58.73 $58.78 $57.74 $57.86 $57.75 2,103,709
2022-10-19 $58.91 $59.15 $58.29 $58.70 $58.59 1,242,197
2022-10-18 $59.28 $59.56 $58.86 $59.24 $59.13 1,931,975
2022-10-17 $58.01 $58.64 $58.01 $58.45 $58.34 2,035,952
2022-10-14 $58.77 $59.00 $57.27 $57.42 $57.31 3,103,221
2022-10-13 $56.15 $58.52 $55.99 $58.34 $58.23 5,396,114
2022-10-12 $57.72 $57.80 $56.91 $56.92 $56.81 1,380,614
2022-10-11 $57.19 $58.14 $57.17 $57.60 $57.49 2,598,381
2022-10-10 $57.36 $57.70 $57.09 $57.28 $57.28 1,900,211
2022-10-07 $58.02 $58.14 $56.89 $57.19 $57.19 5,321,211
2022-10-06 $59.41 $59.43 $58.22 $58.30 $58.30 2,781,321
2022-10-05 $59.84 $60.01 $59.11 $59.59 $59.59 2,411,911
2022-10-04 $59.61 $60.45 $59.47 $60.30 $60.30 3,884,315
2022-10-03 $58.45 $59.44 $58.18 $59.19 $59.19 3,977,643
2022-09-30 $58.75 $58.94 $57.77 $57.83 $57.83 4,517,222
2022-09-29 $59.60 $59.68 $58.42 $58.62 $58.62 4,286,386
2022-09-28 $59.40 $60.15 $59.00 $59.85 $59.85 4,261,641
2022-09-27 $60.15 $60.32 $58.84 $59.05 $59.05 4,325,292
2022-09-26 $60.48 $60.51 $59.41 $59.80 $59.80 4,292,668
2022-09-23 $60.83 $61.00 $59.98 $60.66 $60.66 6,589,766
2022-09-22 $61.31 $61.63 $60.90 $61.26 $61.26 3,300,777
2022-09-21 $62.35 $62.85 $61.36 $61.36 $61.36 3,797,134
2022-09-20 $62.47 $62.47 $61.55 $62.00 $62.00 2,752,168
2022-09-19 $62.24 $62.87 $62.00 $62.87 $62.87 3,351,573
2022-09-16 $62.42 $62.67 $62.25 $62.60 $62.49 2,749,766
2022-09-15 $63.36 $63.36 $62.60 $62.68 $62.57 3,669,281
2022-09-14 $63.53 $63.79 $63.07 $63.42 $63.31 2,187,450
2022-09-13 $64.58 $64.68 $63.21 $63.42 $63.31 5,863,146
2022-09-12 $65.03 $65.49 $64.97 $65.30 $65.18 2,679,949
2022-09-09 $64.65 $65.07 $64.38 $64.83 $64.71 1,771,700
2022-09-08 $64.09 $64.62 $63.95 $64.44 $64.32 2,901,266
2022-09-07 $63.13 $64.45 $63.13 $64.38 $64.26 3,157,913
2022-09-06 $63.19 $63.70 $62.83 $63.01 $62.90 2,472,304
2022-09-02 $64.11 $64.42 $62.86 $63.06 $62.95 5,658,063
2022-09-01 $62.98 $63.81 $62.87 $63.77 $63.65 3,580,484
2022-08-31 $63.76 $63.96 $63.18 $63.20 $63.09 4,905,212
2022-08-30 $64.37 $64.37 $63.42 $63.56 $63.44 2,979,362
2022-08-29 $64.16 $64.69 $63.77 $64.28 $64.16 2,401,027
2022-08-26 $65.91 $65.91 $64.34 $64.37 $64.25 6,383,015
2022-08-25 $65.51 $65.82 $65.23 $65.80 $65.68 1,537,683
2022-08-24 $65.26 $65.49 $65.07 $65.39 $65.27 1,419,191
2022-08-23 $65.60 $65.60 $65.05 $65.21 $65.09 1,510,750
2022-08-22 $66.27 $66.33 $65.60 $65.71 $65.59 4,035,866
2022-08-19 $66.75 $66.97 $66.60 $66.74 $66.50 2,583,647
2022-08-18 $67.03 $67.12 $66.68 $66.99 $66.75 2,259,267
2022-08-17 $66.66 $67.22 $66.66 $66.99 $66.75 1,368,793
2022-08-16 $66.59 $67.24 $66.59 $67.03 $66.79 1,912,344
2022-08-15 $66.11 $66.76 $65.98 $66.72 $66.48 2,762,309
2022-08-12 $65.60 $66.28 $65.58 $66.26 $66.03 1,894,426
2022-08-11 $65.58 $65.92 $65.26 $65.36 $65.13 1,624,520
2022-08-10 $65.26 $65.41 $65.05 $65.39 $65.16 3,108,799
2022-08-09 $64.38 $64.89 $64.38 $64.78 $64.55 2,224,858
2022-08-08 $64.44 $64.74 $64.20 $64.34 $64.11 3,542,188
2022-08-05 $63.94 $64.17 $63.59 $64.14 $63.91 1,699,245
2022-08-04 $64.26 $64.58 $64.11 $64.18 $63.95 3,693,612
2022-08-03 $64.05 $64.38 $63.60 $64.28 $64.05 2,857,663
2022-08-02 $64.44 $64.63 $63.95 $63.99 $63.76 4,779,727
2022-08-01 $64.22 $64.50 $64.10 $64.34 $64.11 3,758,864
2022-07-29 $63.97 $64.62 $63.96 $64.51 $64.28 3,700,643
2022-07-28 $63.15 $64.26 $62.93 $64.19 $63.96 9,024,961
2022-07-27 $62.57 $63.12 $62.28 $62.95 $62.73 2,969,925
2022-07-26 $62.17 $62.73 $62.17 $62.63 $62.41 1,628,075
2022-07-25 $62.03 $62.47 $61.94 $62.36 $62.14 2,134,192
2022-07-22 $61.86 $62.17 $61.60 $61.98 $61.76 2,623,326
2022-07-21 $61.35 $61.68 $61.15 $61.66 $61.44 1,812,194
2022-07-20 $61.75 $61.87 $61.20 $61.39 $61.17 1,940,146
2022-07-19 $61.34 $61.86 $61.26 $61.76 $61.54 9,367,912
2022-07-18 $61.84 $61.87 $60.79 $60.92 $60.70 1,789,320
2022-07-15 $61.73 $61.90 $61.32 $61.81 $61.48 2,201,626
2022-07-14 $60.72 $61.29 $60.57 $61.21 $60.88 2,949,448
2022-07-13 $61.31 $62.07 $61.17 $61.54 $61.21 3,061,251
2022-07-12 $61.99 $62.61 $61.59 $61.85 $61.52 2,055,788
2022-07-11 $61.95 $62.35 $61.84 $62.18 $61.85 2,055,629
2022-07-08 $62.29 $62.43 $62.03 $62.13 $61.80 2,229,204
2022-07-07 $62.56 $62.66 $62.18 $62.27 $61.93 2,482,764
2022-07-06 $62.15 $62.79 $61.88 $62.37 $62.03 3,115,623
2022-07-05 $62.53 $62.58 $60.99 $61.95 $61.62 3,053,146
2022-07-01 $61.97 $63.07 $61.84 $62.98 $62.64 5,243,616
2022-06-30 $61.55 $62.40 $61.26 $62.00 $61.67 3,209,788
2022-06-29 $61.85 $62.10 $61.67 $61.94 $61.61 1,743,145
2022-06-28 $62.57 $62.94 $61.72 $61.74 $61.41 2,412,619
2022-06-27 $62.17 $62.61 $61.97 $62.37 $62.03 1,949,351
2022-06-24 $61.21 $62.23 $61.02 $62.17 $62.17 3,339,392
2022-06-23 $60.08 $60.92 $60.08 $60.87 $60.87 3,337,455
2022-06-22 $59.29 $60.40 $59.28 $59.94 $59.94 3,506,168
2022-06-21 $58.97 $59.86 $58.84 $59.66 $59.66 2,462,747
2022-06-17 $58.72 $59.16 $58.16 $58.54 $58.43 4,588,276
2022-06-16 $58.68 $58.99 $58.26 $58.72 $58.61 5,044,779
2022-06-15 $59.69 $60.33 $58.88 $59.61 $59.50 4,720,166
2022-06-14 $60.34 $60.43 $58.89 $59.33 $59.22 4,487,749
2022-06-13 $61.16 $61.37 $59.93 $60.19 $60.08 7,697,097
2022-06-10 $61.93 $62.57 $61.61 $62.04 $61.92 4,118,542
2022-06-09 $63.80 $64.13 $62.61 $62.62 $62.50 2,803,252
2022-06-08 $64.63 $64.63 $63.84 $63.90 $63.78 2,040,042
2022-06-07 $64.00 $64.93 $63.87 $64.89 $64.77 2,190,804
2022-06-06 $64.59 $64.76 $64.17 $64.28 $64.16 2,512,402
2022-06-03 $64.43 $64.68 $64.17 $64.27 $64.15 1,787,699
2022-06-02 $64.53 $64.81 $63.44 $64.78 $64.66 3,258,400
2022-06-01 $65.05 $65.05 $63.86 $64.42 $64.30 3,018,406
2022-05-31 $64.92 $65.27 $64.33 $64.89 $64.77 3,741,755
2022-05-27 $64.62 $65.44 $64.52 $65.43 $65.31 3,736,101
2022-05-26 $64.49 $64.86 $64.43 $64.52 $64.40 3,915,820
2022-05-25 $64.09 $64.34 $63.70 $64.23 $64.11 3,938,051
2022-05-24 $63.28 $64.30 $62.97 $64.22 $64.10 5,116,528
2022-05-23 $63.23 $63.61 $62.86 $63.39 $63.27 5,309,116
2022-05-20 $62.89 $62.95 $61.79 $62.71 $62.48 6,363,407
2022-05-19 $62.60 $63.01 $61.89 $62.57 $62.34 6,170,746
2022-05-18 $64.90 $65.01 $62.91 $63.06 $62.83 4,182,242
2022-05-17 $65.12 $65.23 $64.33 $65.21 $64.97 4,286,943
2022-05-16 $64.64 $65.12 $64.36 $64.82 $64.58 5,821,284
2022-05-13 $64.38 $64.78 $63.91 $64.74 $64.50 5,645,929
2022-05-12 $63.95 $64.18 $63.28 $64.01 $63.78 13,984,392
2022-05-11 $63.92 $65.02 $63.88 $64.01 $63.78 15,318,838
2022-05-10 $64.99 $65.25 $63.62 $63.95 $63.72 11,861,941
2022-05-09 $64.60 $65.14 $64.22 $64.53 $64.29 13,380,812
2022-05-06 $64.75 $65.29 $64.44 $65.10 $64.86 17,333,956
2022-05-05 $65.88 $66.15 $64.59 $65.08 $64.84 16,093,462
2022-05-04 $64.94 $66.33 $64.85 $66.24 $66.00 15,259,395
2022-05-03 $64.88 $65.57 $64.51 $64.88 $64.64 9,151,552
2022-05-02 $65.55 $65.84 $63.75 $64.64 $64.40 16,397,440
2022-04-29 $67.11 $67.17 $65.27 $65.35 $65.11 12,661,738
2022-04-28 $67.02 $67.61 $66.63 $67.51 $67.26 7,443,052
2022-04-27 $66.86 $67.56 $66.57 $66.84 $66.60 8,550,461
2022-04-26 $67.45 $67.90 $66.73 $66.75 $66.51 7,554,682
2022-04-25 $67.68 $67.76 $66.41 $67.58 $67.33 9,678,809
2022-04-22 $68.95 $68.97 $67.58 $67.64 $67.39 7,755,257
2022-04-21 $69.50 $69.82 $69.01 $69.07 $68.82 6,995,211
2022-04-20 $68.83 $69.61 $68.83 $69.42 $69.17 5,848,413
2022-04-19 $67.86 $68.64 $67.86 $68.54 $68.29 3,007,702
2022-04-18 $68.08 $68.39 $67.52 $67.75 $67.50 4,654,596
2022-04-14 $68.48 $68.82 $68.23 $68.26 $67.90 7,405,298
2022-04-13 $68.29 $68.53 $67.98 $68.42 $68.06 3,890,458
2022-04-12 $68.36 $68.81 $68.09 $68.28 $67.92 8,810,457
2022-04-11 $68.89 $69.16 $68.26 $68.36 $68.00 7,226,385
2022-04-08 $68.81 $69.16 $68.54 $68.88 $68.52 5,689,474
2022-04-07 $68.35 $68.90 $68.09 $68.75 $68.39 6,903,962
2022-04-06 $67.38 $68.54 $67.26 $68.51 $68.15 8,745,452
2022-04-05 $67.26 $68.17 $67.26 $67.53 $67.17 5,512,972
2022-04-04 $67.60 $67.61 $66.91 $67.38 $67.02 8,593,838
2022-04-01 $67.23 $67.82 $66.91 $67.82 $67.46 4,975,577
2022-03-31 $67.46 $67.77 $67.04 $67.09 $66.74 4,524,208
2022-03-30 $67.10 $67.47 $66.99 $67.46 $67.10 4,950,485
2022-03-29 $66.89 $67.24 $66.61 $67.23 $66.87 4,582,275
2022-03-28 $66.34 $66.61 $65.97 $66.61 $66.26 4,472,776
2022-03-25 $65.72 $66.33 $65.69 $66.32 $65.97 5,018,920
2022-03-24 $65.09 $65.57 $65.05 $65.57 $65.22 3,725,984
2022-03-23 $65.21 $65.37 $64.91 $64.99 $64.65 5,015,982
2022-03-22 $65.43 $65.52 $65.05 $65.29 $64.94 3,816,449
2022-03-21 $65.03 $65.53 $64.97 $65.24 $64.90 2,906,732
2022-03-18 $65.04 $65.18 $64.57 $65.10 $64.65 3,481,232
2022-03-17 $64.46 $65.24 $64.44 $65.16 $64.71 5,151,590
2022-03-16 $64.60 $64.81 $63.58 $64.59 $64.14 6,645,872
2022-03-15 $63.96 $64.49 $63.76 $64.41 $63.96 4,629,029
2022-03-14 $63.65 $64.10 $63.35 $63.54 $63.10 6,581,015
2022-03-11 $63.87 $64.26 $63.26 $63.30 $62.86 4,390,885
2022-03-10 $63.32 $63.81 $63.12 $63.71 $63.27 3,957,915
2022-03-09 $64.21 $64.29 $63.71 $63.86 $63.41 5,939,728
2022-03-08 $64.78 $64.94 $63.35 $63.36 $62.92 9,496,375
2022-03-07 $65.24 $65.52 $64.75 $64.76 $64.31 5,947,754
2022-03-04 $64.35 $65.45 $64.11 $65.40 $64.94 4,451,472
2022-03-03 $64.38 $65.09 $64.30 $64.79 $64.34 6,109,093
2022-03-02 $63.34 $64.32 $63.28 $64.07 $63.62 4,938,366
2022-03-01 $63.54 $64.01 $62.85 $63.13 $62.69 14,078,359
2022-02-28 $63.38 $63.91 $63.09 $63.74 $63.30 6,142,791
2022-02-25 $62.49 $64.15 $62.49 $64.09 $63.64 7,489,566
2022-02-24 $61.62 $62.35 $61.12 $62.23 $61.80 9,411,409
2022-02-23 $63.21 $63.37 $62.31 $62.36 $61.93 5,830,181
2022-02-22 $63.30 $63.40 $62.69 $63.05 $62.61 6,764,350
2022-02-18 $63.13 $63.61 $62.99 $63.33 $62.78 5,105,195
2022-02-17 $63.32 $63.57 $62.86 $63.26 $62.71 4,893,411
2022-02-16 $63.42 $63.78 $62.95 $63.58 $63.03 4,858,146
2022-02-15 $63.87 $64.13 $63.31 $63.58 $63.03 4,498,754
2022-02-14 $63.86 $64.02 $62.96 $63.43 $62.88 7,046,904
2022-02-11 $64.32 $64.64 $63.62 $63.81 $63.26 9,813,659
2022-02-10 $64.85 $65.15 $63.98 $64.20 $63.64 6,934,674
2022-02-09 $65.40 $65.68 $65.37 $65.50 $64.93 4,127,378
2022-02-08 $64.91 $65.18 $64.67 $65.02 $64.45 4,084,448
2022-02-07 $64.96 $65.10 $64.59 $64.75 $64.19 3,964,953
2022-02-04 $65.07 $65.39 $64.43 $64.84 $64.28 7,129,709
2022-02-03 $65.50 $65.82 $65.37 $65.47 $64.90 6,455,539
2022-02-02 $65.05 $65.86 $64.94 $65.77 $65.20 4,359,522
2022-02-01 $65.33 $65.43 $64.48 $65.02 $64.45 6,727,687
2022-01-31 $64.52 $65.40 $64.41 $65.35 $64.78 6,988,242
2022-01-28 $63.62 $64.87 $63.12 $64.87 $64.31 9,126,373
2022-01-27 $64.10 $64.72 $63.43 $63.72 $63.17 8,401,534
2022-01-26 $64.52 $64.91 $63.26 $63.65 $63.10 17,052,804
2022-01-25 $64.35 $64.88 $63.61 $64.40 $63.84 11,508,683
2022-01-24 $64.71 $65.07 $63.43 $64.97 $64.41 23,332,391
2022-01-21 $65.55 $65.98 $65.06 $65.11 $64.44 12,220,743
2022-01-20 $65.90 $66.37 $65.23 $65.29 $64.62 7,016,213
2022-01-19 $66.10 $66.42 $65.75 $65.80 $65.12 7,335,094
2022-01-18 $66.20 $66.20 $65.40 $65.93 $65.25 7,302,082
2022-01-14 $66.72 $66.77 $66.18 $66.57 $65.88 6,803,177
2022-01-13 $67.19 $67.31 $66.80 $66.94 $66.25 6,315,600
2022-01-12 $67.08 $67.21 $66.88 $67.14 $66.45 4,839,278
2022-01-11 $67.19 $67.23 $66.47 $67.07 $66.38 7,086,999
2022-01-10 $67.39 $67.42 $66.77 $67.17 $66.48 7,819,263
2022-01-07 $67.47 $67.76 $67.28 $67.51 $66.81 5,416,138
2022-01-06 $67.66 $67.92 $67.47 $67.53 $66.83 6,264,664
2022-01-05 $68.04 $68.38 $67.62 $67.63 $66.93 7,907,124
2022-01-04 $68.00 $68.42 $67.89 $68.01 $67.31 4,089,374
2022-01-03 $68.57 $68.57 $67.34 $67.96 $67.26 12,900,547
2021-12-31 $68.37 $68.86 $68.34 $68.63 $67.92 3,166,031
2021-12-30 $68.61 $68.71 $68.33 $68.43 $67.73 3,091,901
2021-12-29 $68.17 $68.63 $68.16 $68.51 $67.80 2,772,906
2021-12-28 $67.81 $68.16 $67.80 $68.14 $67.44 4,250,793
2021-12-27 $67.18 $67.81 $67.10 $67.81 $67.11 2,621,287
2021-12-23 $66.98 $67.23 $66.91 $67.01 $66.32 3,983,170
2021-12-22 $66.34 $66.86 $66.29 $66.85 $66.16 3,514,060
2021-12-21 $66.53 $66.57 $66.06 $66.33 $65.65 4,057,105
2021-12-20 $66.00 $66.33 $65.56 $66.25 $65.57 6,680,850
2021-12-17 $67.34 $67.40 $66.50 $66.56 $65.77 4,925,855
2021-12-16 $67.00 $67.54 $66.97 $67.40 $66.60 5,270,714
2021-12-15 $66.05 $66.88 $66.05 $66.85 $66.06 8,501,783
2021-12-14 $66.17 $66.28 $65.75 $65.98 $65.20 3,955,517
2021-12-13 $65.74 $66.53 $65.64 $66.29 $65.51 2,117,198
2021-12-10 $65.40 $65.80 $65.31 $65.74 $64.96 3,089,841
2021-12-09 $65.11 $65.43 $64.93 $65.16 $64.39 1,927,087
2021-12-08 $65.20 $65.37 $64.85 $65.19 $64.42 3,192,198
2021-12-07 $64.89 $65.32 $64.81 $65.20 $64.43 4,174,069
2021-12-06 $64.29 $65.01 $64.29 $64.71 $63.95 5,285,245
2021-12-03 $63.70 $63.91 $63.31 $63.87 $63.12 7,717,718
2021-12-02 $62.63 $63.85 $62.50 $63.43 $62.68 10,429,648
2021-12-01 $63.16 $63.97 $62.45 $62.46 $61.72 10,446,439
2021-11-30 $64.05 $64.13 $62.60 $62.65 $61.91 10,233,703
2021-11-29 $64.10 $64.61 $63.84 $64.37 $63.61 4,370,059
2021-11-26 $64.23 $64.60 $63.67 $63.86 $63.11 4,622,302
2021-11-24 $64.71 $64.86 $64.47 $64.78 $64.01 2,824,116
2021-11-23 $64.53 $64.87 $64.43 $64.79 $64.02 3,977,559
2021-11-22 $64.32 $65.00 $64.21 $64.56 $63.80 2,566,779
2021-11-19 $64.57 $64.62 $64.39 $64.41 $63.55 2,812,247
2021-11-18 $64.64 $64.64 $64.30 $64.47 $63.61 2,657,739
2021-11-17 $64.62 $64.72 $64.40 $64.64 $63.78 1,685,163
2021-11-16 $64.72 $64.98 $64.68 $64.71 $63.85 1,897,720
2021-11-15 $64.56 $64.70 $64.40 $64.69 $63.83 2,173,156
2021-11-12 $64.31 $64.54 $64.11 $64.41 $63.55 1,351,581
2021-11-11 $64.41 $64.41 $63.99 $64.14 $63.29 1,686,447
2021-11-10 $64.14 $64.42 $64.14 $64.39 $63.53 2,835,189
2021-11-09 $63.98 $64.20 $63.87 $64.14 $63.29 2,636,652
2021-11-08 $64.21 $64.27 $63.65 $63.96 $63.11 1,976,487
2021-11-05 $64.19 $64.48 $64.00 $64.15 $63.30 3,074,004
2021-11-04 $64.04 $64.15 $63.75 $63.99 $63.14 1,794,051
2021-11-03 $63.98 $64.17 $63.65 $64.07 $63.22 4,029,025
2021-11-02 $63.79 $64.13 $63.65 $64.03 $63.18 3,358,366
2021-11-01 $63.72 $63.82 $63.35 $63.66 $62.81 2,835,554
2021-10-29 $63.57 $63.86 $63.45 $63.60 $62.76 3,013,037
2021-10-28 $63.34 $63.70 $63.33 $63.60 $62.76 3,527,389
2021-10-27 $63.98 $63.99 $63.30 $63.30 $62.46 6,641,782
2021-10-26 $63.80 $64.04 $63.68 $63.86 $63.01 3,400,228
2021-10-25 $63.93 $64.03 $63.60 $63.84 $62.99 2,091,939
2021-10-22 $63.72 $64.09 $63.65 $63.99 $63.14 2,723,837
2021-10-21 $63.49 $63.62 $63.28 $63.58 $62.74 1,869,094
2021-10-20 $63.05 $63.57 $63.03 $63.45 $62.61 2,837,693
2021-10-19 $62.69 $62.94 $62.55 $62.93 $62.09 2,211,659
2021-10-18 $62.42 $62.67 $62.15 $62.41 $61.58 3,438,143
2021-10-15 $62.99 $63.15 $62.69 $62.81 $61.88 2,942,111
2021-10-14 $62.21 $62.77 $62.07 $62.74 $61.82 4,490,997
2021-10-13 $61.67 $62.02 $61.23 $61.92 $61.01 4,401,528
2021-10-12 $61.65 $61.93 $61.48 $61.64 $60.73 4,081,668
2021-10-11 $61.85 $62.06 $61.54 $61.54 $60.63 2,836,509
2021-10-08 $62.11 $62.17 $61.81 $61.88 $60.97 3,001,569
2021-10-07 $62.18 $62.69 $62.06 $62.14 $61.22 3,431,599
2021-10-06 $61.11 $61.92 $60.86 $61.92 $61.01 6,164,584
2021-10-05 $61.19 $61.63 $60.94 $61.37 $60.47 3,148,087
2021-10-04 $61.02 $61.47 $60.63 $61.08 $60.18 6,959,627
2021-10-01 $61.08 $61.50 $60.54 $61.11 $60.21 5,387,762
2021-09-30 $61.89 $62.00 $60.83 $60.84 $59.94 6,643,026
2021-09-29 $61.30 $62.01 $61.23 $61.75 $60.84 4,314,256
2021-09-28 $61.75 $61.75 $60.96 $61.14 $60.24 6,511,102
2021-09-27 $62.40 $62.59 $61.86 $61.88 $60.97 4,010,436
2021-09-24 $62.37 $62.69 $62.21 $62.45 $61.53 2,405,988
2021-09-23 $62.36 $62.80 $62.31 $62.48 $61.56 2,742,497
2021-09-22 $62.31 $62.59 $62.04 $62.26 $61.34 4,253,082
2021-09-21 $62.39 $62.66 $61.99 $62.03 $61.12 3,886,737
2021-09-20 $62.08 $62.53 $61.61 $62.13 $61.21 5,931,721
2021-09-17 $63.09 $63.14 $62.61 $62.67 $61.66 2,352,187
2021-09-16 $63.44 $63.57 $62.92 $63.22 $62.20 2,737,416
2021-09-15 $63.26 $63.70 $63.04 $63.42 $62.40 2,492,840
2021-09-14 $63.58 $63.58 $63.12 $63.21 $62.19 2,573,122
2021-09-13 $63.71 $63.86 $63.14 $63.33 $62.31 3,784,916
2021-09-10 $63.95 $63.95 $63.38 $63.39 $62.37 3,546,562
2021-09-09 $64.25 $64.36 $63.77 $63.78 $62.75 1,927,641
2021-09-08 $63.68 $64.38 $63.60 $64.32 $63.28 2,486,700
2021-09-07 $64.43 $64.43 $63.67 $63.73 $62.70 2,269,264
2021-09-03 $64.51 $64.69 $64.27 $64.52 $63.48 1,404,711
2021-09-02 $64.49 $64.70 $64.40 $64.67 $63.63 1,589,058
2021-09-01 $64.16 $64.39 $63.97 $64.33 $63.29 3,759,447
2021-08-31 $64.04 $64.16 $63.86 $64.10 $63.07 2,000,998
2021-08-30 $63.82 $64.16 $63.77 $64.06 $63.03 1,645,892
2021-08-27 $63.70 $64.08 $63.57 $63.80 $62.77 2,162,650
2021-08-26 $63.70 $63.73 $63.41 $63.58 $62.55 1,744,404
2021-08-25 $63.75 $63.92 $63.53 $63.79 $62.76 1,915,185
2021-08-24 $64.22 $64.22 $63.77 $63.78 $62.75 2,172,358
2021-08-23 $64.53 $64.55 $64.15 $64.19 $63.15 1,762,337
2021-08-20 $64.20 $64.66 $63.99 $64.48 $63.35 1,435,285
2021-08-19 $63.53 $64.32 $63.53 $64.16 $63.04 3,295,937
2021-08-18 $64.49 $64.68 $63.75 $63.78 $62.67 2,782,852
2021-08-17 $64.34 $64.63 $64.16 $64.63 $63.50 1,936,430
2021-08-16 $63.98 $64.56 $63.92 $64.55 $63.42 1,797,730
2021-08-13 $63.76 $64.04 $63.70 $64.03 $62.91 1,508,628
2021-08-12 $63.65 $63.72 $63.53 $63.68 $62.57 1,545,024
2021-08-11 $63.55 $63.82 $63.52 $63.68 $62.57 1,812,635
2021-08-10 $63.39 $63.56 $63.26 $63.43 $62.32 1,097,730
2021-08-09 $63.37 $63.43 $63.17 $63.34 $62.23 1,267,861
2021-08-06 $63.31 $63.48 $63.23 $63.30 $62.19 1,789,471
2021-08-05 $63.19 $63.27 $62.94 $63.24 $62.14 1,461,680
2021-08-04 $63.44 $63.44 $62.88 $63.06 $61.96 2,132,962
2021-08-03 $63.16 $63.56 $63.11 $63.51 $62.40 1,822,460
2021-08-02 $63.27 $63.37 $63.02 $63.13 $62.03 1,820,760
2021-07-30 $63.10 $63.40 $63.03 $63.06 $61.96 1,670,264
2021-07-29 $63.08 $63.28 $63.03 $63.21 $62.11 2,887,209
2021-07-28 $63.23 $63.28 $62.75 $62.92 $61.82 2,454,619
2021-07-27 $62.92 $63.38 $62.75 $63.35 $62.24 2,049,428
2021-07-26 $62.96 $63.04 $62.62 $62.96 $61.86 1,348,880
2021-07-23 $62.55 $63.07 $62.47 $63.03 $61.93 2,169,852
2021-07-22 $62.28 $62.49 $62.14 $62.39 $61.30 1,785,499
2021-07-21 $62.56 $62.65 $62.21 $62.25 $61.16 2,519,037
2021-07-20 $62.14 $62.89 $62.10 $62.51 $61.42 4,304,416
2021-07-19 $62.39 $62.62 $61.54 $62.03 $60.95 5,585,330
2021-07-16 $62.67 $62.92 $62.58 $62.74 $61.56 3,181,380
2021-07-15 $62.06 $62.56 $61.86 $62.54 $61.36 2,514,454
2021-07-14 $62.04 $62.33 $61.83 $62.28 $61.11 2,075,593
2021-07-13 $62.15 $62.29 $61.85 $61.94 $60.78 2,055,572
2021-07-12 $62.10 $62.29 $61.89 $62.22 $61.05 1,223,665
2021-07-09 $62.02 $62.25 $61.96 $62.22 $61.05 2,365,171
2021-07-08 $61.70 $62.10 $61.63 $61.80 $60.64 2,609,463
2021-07-07 $61.60 $62.17 $61.52 $62.16 $60.99 2,363,495
2021-07-06 $61.55 $61.64 $61.04 $61.56 $60.40 1,137,205
2021-07-02 $61.38 $61.65 $61.32 $61.62 $60.46 2,047,698
2021-07-01 $61.00 $61.34 $60.98 $61.27 $60.12 1,883,958
2021-06-30 $60.87 $61.06 $60.80 $60.91 $59.77 1,792,356
2021-06-29 $61.12 $61.24 $60.81 $60.85 $59.71 2,580,118
2021-06-28 $61.07 $61.15 $60.92 $61.04 $59.89 2,892,470
2021-06-25 $60.57 $61.07 $60.54 $60.99 $59.84 2,461,816
2021-06-24 $60.56 $60.64 $60.36 $60.57 $59.43 2,803,144
2021-06-23 $60.80 $60.80 $60.34 $60.34 $59.21 2,657,257
2021-06-22 $60.73 $60.99 $60.65 $60.72 $59.58 2,050,170
2021-06-21 $60.16 $60.74 $60.12 $60.72 $59.58 3,813,511
2021-06-18 $60.58 $60.58 $59.94 $59.96 $58.75 3,823,184
2021-06-17 $60.71 $61.01 $60.59 $60.88 $59.65 3,197,908
2021-06-16 $61.48 $61.56 $60.72 $60.76 $59.54 3,542,568
2021-06-15 $61.52 $61.58 $61.24 $61.48 $60.24 1,527,209
2021-06-14 $61.45 $61.48 $61.10 $61.47 $60.23 1,477,678
2021-06-11 $61.45 $61.48 $61.19 $61.48 $60.24 1,729,432
2021-06-10 $61.04 $61.41 $61.04 $61.38 $60.14 1,981,549
2021-06-09 $60.97 $61.12 $60.86 $60.97 $59.74 1,980,823
2021-06-08 $61.21 $61.28 $60.75 $60.92 $59.69 1,417,932
2021-06-07 $61.43 $61.48 $61.08 $61.18 $59.95 1,649,652
2021-06-04 $61.36 $61.49 $61.25 $61.44 $60.20 1,549,998
2021-06-03 $60.78 $61.21 $60.71 $61.14 $59.91 2,552,586
2021-06-02 $60.75 $61.06 $60.65 $60.96 $59.73 2,063,666
2021-06-01 $61.25 $61.27 $60.59 $60.65 $59.43 2,787,779
2021-05-28 $61.03 $61.20 $61.00 $61.04 $59.81 2,997,208
2021-05-27 $61.08 $61.17 $60.81 $60.85 $59.63 2,769,220
2021-05-26 $61.10 $61.11 $60.88 $60.97 $59.74 4,868,629
2021-05-25 $61.28 $61.28 $60.88 $61.07 $59.84 3,876,614
2021-05-24 $61.38 $61.52 $61.20 $61.22 $59.99 2,339,432
2021-05-21 $61.43 $61.73 $61.19 $61.29 $59.98 2,506,368
2021-05-20 $60.71 $61.46 $60.66 $61.33 $60.02 2,296,086
2021-05-19 $60.49 $60.66 $60.04 $60.64 $59.34 4,972,341
2021-05-18 $61.17 $61.24 $60.85 $60.89 $59.59 3,365,484
2021-05-17 $61.34 $61.53 $61.10 $61.17 $59.86 4,502,515
2021-05-14 $61.33 $61.59 $61.27 $61.39 $60.08 3,234,547
2021-05-13 $60.31 $61.33 $60.30 $61.06 $59.75 5,143,987
2021-05-12 $61.04 $61.12 $60.23 $60.24 $58.95 4,732,824
2021-05-11 $61.75 $61.76 $61.08 $61.24 $59.93 7,264,791
2021-05-10 $61.85 $62.40 $61.81 $61.95 $60.62 3,116,948
2021-05-07 $61.45 $61.80 $61.38 $61.67 $60.35 2,760,460
2021-05-06 $61.02 $61.47 $61.02 $61.47 $60.15 4,759,025
2021-05-05 $61.05 $61.08 $60.78 $61.01 $59.70 1,661,268
2021-05-04 $60.76 $61.04 $60.66 $60.93 $59.63 3,388,681
2021-05-03 $60.62 $61.14 $60.60 $60.97 $59.66 2,731,697
2021-04-30 $60.37 $60.47 $60.24 $60.44 $59.15 2,046,872
2021-04-29 $60.15 $60.54 $60.13 $60.48 $59.19 3,114,983
2021-04-28 $60.19 $60.28 $59.96 $60.03 $58.74 2,627,646
2021-04-27 $60.21 $60.30 $60.04 $60.16 $58.87 2,472,464
2021-04-26 $60.53 $60.54 $60.16 $60.18 $58.89 2,367,229
2021-04-23 $60.41 $60.69 $60.19 $60.52 $59.22 2,644,291
2021-04-22 $60.63 $60.73 $60.27 $60.41 $59.12 3,165,392
2021-04-21 $60.39 $60.71 $60.39 $60.63 $59.33 2,663,718
2021-04-20 $60.01 $60.47 $60.01 $60.38 $59.09 2,343,225
2021-04-19 $60.24 $60.30 $60.01 $60.15 $58.86 2,960,917
2021-04-16 $60.21 $60.51 $60.14 $60.37 $59.00 2,850,049
2021-04-15 $59.54 $60.09 $59.54 $60.04 $58.68 2,025,171
2021-04-14 $59.54 $59.54 $59.25 $59.35 $58.00 2,413,986
2021-04-13 $59.34 $59.63 $59.27 $59.54 $58.19 1,614,743
2021-04-12 $59.19 $59.45 $59.14 $59.44 $58.09 1,421,396
2021-04-09 $59.00 $59.20 $58.84 $59.19 $57.84 1,511,023
2021-04-08 $58.93 $59.05 $58.91 $58.96 $57.62 2,466,907
2021-04-07 $59.05 $59.15 $58.75 $58.81 $57.47 2,634,180
2021-04-06 $58.99 $59.22 $58.82 $59.07 $57.73 2,580,542
2021-04-05 $58.53 $59.18 $58.53 $59.03 $57.69 3,493,706
2021-04-01 $58.14 $58.41 $57.82 $58.35 $57.02 3,411,275
2021-03-31 $58.26 $58.41 $58.07 $58.15 $56.83 2,759,674
2021-03-30 $58.59 $58.60 $58.09 $58.17 $56.85 5,800,208
2021-03-29 $58.09 $58.81 $58.09 $58.74 $57.40 4,410,643
2021-03-26 $57.39 $58.31 $57.28 $58.28 $56.96 5,572,583
2021-03-25 $56.91 $57.32 $56.58 $57.28 $55.98 6,326,178
2021-03-24 $56.96 $57.18 $56.78 $56.79 $55.50 4,588,746
2021-03-23 $56.94 $57.37 $56.87 $57.02 $55.72 3,065,523
2021-03-22 $56.40 $57.03 $56.33 $57.03 $55.73 3,175,183
2021-03-19 $56.48 $56.81 $56.31 $56.56 $55.19 5,001,612
2021-03-18 $56.31 $56.64 $56.26 $56.42 $55.06 4,643,508
2021-03-17 $56.63 $56.82 $56.35 $56.59 $55.22 3,377,004
2021-03-16 $56.76 $56.96 $56.68 $56.80 $55.43 2,594,353
2021-03-15 $56.30 $56.80 $56.21 $56.77 $55.40 3,463,339
2021-03-12 $55.95 $56.28 $55.95 $56.27 $54.91 3,517,746
2021-03-11 $56.02 $56.38 $55.96 $56.03 $54.68 3,609,071
2021-03-10 $55.77 $56.21 $55.59 $56.02 $54.67 7,375,317
2021-03-09 $55.54 $56.07 $55.52 $55.53 $54.19 6,351,777
2021-03-08 $55.18 $55.95 $55.08 $55.24 $53.91 6,327,377
2021-03-05 $54.36 $55.26 $54.05 $55.14 $53.81 12,589,966
2021-03-04 $54.49 $54.90 $53.62 $53.92 $52.62 13,685,688
2021-03-03 $54.94 $54.98 $54.47 $54.48 $53.16 6,517,313
2021-03-02 $55.24 $55.39 $54.94 $55.06 $53.73 3,945,253
2021-03-01 $54.79 $55.57 $54.79 $55.24 $53.91 3,974,311
2021-02-26 $55.23 $55.23 $54.41 $54.41 $53.10 7,303,455
2021-02-25 $55.48 $55.82 $54.88 $55.03 $53.70 7,825,728
2021-02-24 $55.51 $55.80 $55.37 $55.61 $54.27 3,221,397
2021-02-23 $55.63 $55.85 $55.27 $55.62 $54.28 4,170,179
2021-02-22 $55.76 $55.80 $55.46 $55.70 $54.35 2,184,396
2021-02-19 $56.72 $56.76 $56.01 $56.04 $54.61 2,482,958
2021-02-18 $56.34 $56.77 $56.29 $56.67 $55.22 2,606,547
2021-02-17 $56.18 $56.65 $56.13 $56.65 $55.20 3,686,449
2021-02-16 $56.76 $56.79 $56.24 $56.26 $54.82 2,104,829
2021-02-12 $56.42 $56.78 $56.41 $56.77 $55.32 1,940,828
2021-02-11 $56.78 $56.81 $56.31 $56.50 $55.06 1,886,601
2021-02-10 $56.93 $56.98 $56.52 $56.71 $55.26 2,324,882
2021-02-09 $56.59 $56.77 $56.47 $56.74 $55.29 2,324,260
2021-02-08 $56.52 $56.65 $56.37 $56.65 $55.20 2,500,101
2021-02-05 $56.21 $56.48 $56.21 $56.38 $54.94 1,913,426
2021-02-04 $55.71 $56.05 $55.67 $55.98 $54.55 2,070,788
2021-02-03 $55.87 $55.89 $55.46 $55.63 $54.21 3,400,886
2021-02-02 $55.79 $56.23 $55.73 $55.94 $54.51 2,543,972
2021-02-01 $55.38 $55.68 $55.17 $55.47 $54.05 3,756,941
2021-01-29 $55.67 $55.90 $54.94 $55.13 $53.72 6,352,371
2021-01-28 $56.15 $56.82 $55.89 $55.93 $54.50 3,675,610
2021-01-27 $56.46 $56.71 $55.76 $55.95 $54.52 6,349,221
2021-01-26 $56.77 $57.03 $56.59 $56.93 $55.47 3,584,727
2021-01-25 $56.28 $57.05 $56.28 $56.79 $55.34 3,001,008
2021-01-22 $56.22 $56.49 $56.11 $56.34 $54.90 1,563,101
2021-01-21 $56.48 $56.57 $56.35 $56.36 $54.92 1,737,652
2021-01-20 $56.32 $56.65 $56.20 $56.57 $55.12 2,904,950
2021-01-19 $56.26 $56.39 $56.09 $56.26 $54.82 2,275,648
2021-01-15 $55.81 $56.28 $55.70 $56.15 $54.64 2,530,684
2021-01-14 $56.26 $56.29 $55.94 $56.00 $54.49 2,355,134
2021-01-13 $56.09 $56.37 $56.00 $56.23 $54.72 3,220,605
2021-01-12 $56.36 $56.42 $55.89 $56.12 $54.61 2,659,653
2021-01-11 $56.45 $56.71 $56.32 $56.39 $54.87 2,115,166
2021-01-08 $56.45 $56.68 $56.15 $56.65 $55.13 2,888,781
2021-01-07 $56.27 $56.65 $56.10 $56.43 $54.91 2,435,843
2021-01-06 $55.50 $56.42 $55.46 $56.22 $54.71 8,988,724
2021-01-05 $55.49 $55.88 $55.22 $55.75 $54.25 2,723,700
2021-01-04 $56.30 $56.34 $55.08 $55.58 $54.08 5,100,235
2020-12-31 $55.69 $56.29 $55.57 $56.23 $54.72 2,295,239
2020-12-30 $55.84 $55.98 $55.66 $55.72 $54.22 1,297,850
2020-12-29 $56.00 $56.14 $55.64 $55.81 $54.31 1,967,183
2020-12-28 $55.94 $56.03 $55.71 $55.86 $54.36 1,891,537
2020-12-24 $55.48 $55.72 $55.45 $55.72 $54.22 1,175,939
2020-12-23 $55.60 $55.73 $55.42 $55.43 $53.94 2,065,967
2020-12-22 $55.61 $55.61 $55.30 $55.47 $53.98 1,538,163
2020-12-21 $55.61 $55.71 $54.84 $55.65 $54.15 3,710,982
2020-12-18 $56.20 $56.34 $55.81 $56.15 $54.57 6,406,159
2020-12-17 $55.90 $56.24 $55.90 $56.17 $54.59 2,591,191
2020-12-16 $55.75 $56.05 $55.61 $55.75 $54.18 1,752,148
2020-12-15 $55.46 $55.87 $55.39 $55.77 $54.20 2,221,166
2020-12-14 $55.65 $56.03 $55.21 $55.25 $53.69 2,604,870
2020-12-11 $55.06 $55.49 $55.06 $55.42 $53.86 2,182,088
2020-12-10 $55.31 $55.52 $55.15 $55.25 $53.69 1,724,020
2020-12-09 $55.76 $55.79 $55.27 $55.44 $53.88 2,147,259
2020-12-08 $55.12 $55.76 $55.12 $55.71 $54.14 3,209,860
2020-12-07 $55.38 $55.57 $55.19 $55.33 $53.77 2,182,418
2020-12-04 $55.11 $55.49 $55.09 $55.49 $53.92 1,978,079
2020-12-03 $55.14 $55.27 $54.95 $55.13 $53.58 2,154,186
2020-12-02 $55.40 $55.61 $55.07 $55.22 $53.66 2,355,136
2020-12-01 $55.45 $55.71 $55.37 $55.55 $53.98 2,769,242
2020-11-30 $55.00 $55.19 $54.70 $55.18 $53.62 5,892,989
2020-11-27 $54.99 $55.07 $54.88 $55.06 $53.51 1,392,951
2020-11-25 $54.89 $55.01 $54.69 $54.83 $53.28 1,925,471
2020-11-24 $54.96 $55.10 $54.79 $54.90 $53.35 2,229,366
2020-11-23 $54.86 $55.01 $54.47 $54.71 $53.17 2,918,060
2020-11-20 $54.97 $55.12 $54.73 $54.78 $53.16 2,144,474
2020-11-19 $54.71 $55.06 $54.53 $55.01 $53.39 2,463,793
2020-11-18 $55.62 $55.65 $54.78 $54.78 $53.16 2,151,216
2020-11-17 $55.66 $55.82 $55.48 $55.56 $53.92 2,354,885
2020-11-16 $55.87 $55.94 $55.55 $55.93 $54.28 2,205,369
2020-11-13 $55.24 $55.74 $55.23 $55.65 $54.01 1,679,125
2020-11-12 $55.28 $55.31 $54.66 $54.97 $53.35 3,716,126
2020-11-11 $55.21 $55.50 $55.02 $55.39 $53.76 2,648,665
2020-11-10 $54.26 $55.01 $54.14 $54.93 $53.31 3,774,642
2020-11-09 $56.23 $56.31 $54.28 $54.33 $52.73 6,733,662
2020-11-06 $54.60 $55.02 $54.43 $54.80 $53.18 3,035,095
2020-11-05 $54.85 $55.10 $54.44 $54.52 $52.91 3,703,125
2020-11-04 $54.06 $54.96 $54.00 $54.20 $52.60 8,646,533
2020-11-03 $53.28 $53.87 $53.28 $53.42 $51.84 4,102,865
2020-11-02 $52.53 $53.05 $52.35 $52.82 $51.26 4,907,684
2020-10-30 $52.08 $52.37 $51.51 $52.03 $50.50 5,980,491
2020-10-29 $52.31 $52.82 $51.88 $52.24 $50.70 4,256,919
2020-10-28 $53.20 $53.42 $52.31 $52.36 $50.82 5,426,531
2020-10-27 $54.20 $54.39 $53.94 $53.94 $52.35 2,783,984
2020-10-26 $54.34 $54.47 $53.77 $54.21 $52.61 2,316,777
2020-10-23 $54.81 $54.85 $54.44 $54.79 $53.17 1,649,406
2020-10-22 $54.45 $54.77 $54.25 $54.67 $53.06 1,574,159
2020-10-21 $54.49 $54.82 $54.41 $54.43 $52.82 2,213,691
2020-10-20 $54.70 $55.04 $54.44 $54.55 $52.94 2,305,514
2020-10-19 $55.37 $55.49 $54.37 $54.48 $52.87 2,426,041
2020-10-16 $55.35 $55.71 $55.30 $55.35 $53.65 1,643,608
2020-10-15 $54.79 $55.28 $54.75 $55.21 $53.51 1,659,230
2020-10-14 $55.65 $55.79 $55.11 $55.26 $53.56 1,678,872
2020-10-13 $55.66 $55.91 $55.42 $55.59 $53.88 1,919,771
2020-10-12 $55.50 $56.01 $55.42 $55.79 $54.07 2,582,890
2020-10-09 $54.99 $55.38 $54.92 $55.26 $53.56 1,865,399
2020-10-08 $54.61 $54.81 $54.57 $54.81 $53.12 2,313,619
2020-10-07 $54.07 $54.59 $54.05 $54.44 $52.76 2,044,529
2020-10-06 $54.24 $54.54 $53.69 $53.79 $52.13 5,981,188
2020-10-05 $53.71 $54.24 $53.67 $54.21 $52.54 1,728,335
2020-10-02 $53.16 $53.78 $53.15 $53.53 $51.88 3,472,746
2020-10-01 $53.84 $54.00 $53.51 $53.79 $52.13 2,554,659
2020-09-30 $53.48 $54.02 $53.31 $53.64 $51.99 3,042,078
2020-09-29 $53.45 $53.69 $53.22 $53.29 $51.65 1,517,457
2020-09-28 $53.30 $53.74 $53.26 $53.50 $51.85 2,964,980
2020-09-25 $52.06 $52.97 $51.98 $52.87 $51.24 2,649,991
2020-09-24 $52.01 $52.60 $51.80 $52.22 $50.61 3,301,365
2020-09-23 $53.07 $53.12 $52.10 $52.12 $50.52 2,760,614
2020-09-22 $52.67 $53.12 $52.60 $53.03 $51.40 2,568,834
2020-09-21 $52.67 $52.76 $52.02 $52.64 $51.02 5,103,805
2020-09-18 $53.54 $53.65 $52.86 $53.24 $51.53 2,638,989
2020-09-17 $53.20 $53.66 $53.01 $53.49 $51.77 2,894,227
2020-09-16 $54.06 $54.26 $53.71 $53.75 $52.02 2,526,039
2020-09-15 $53.93 $54.18 $53.78 $53.89 $52.16 2,256,243
2020-09-14 $53.55 $53.98 $53.55 $53.77 $52.04 2,828,925
2020-09-11 $53.16 $53.48 $52.87 $53.26 $51.55 3,772,683
2020-09-10 $53.77 $53.92 $52.93 $53.02 $51.32 3,898,189
2020-09-09 $53.07 $54.14 $53.07 $53.77 $52.04 3,387,920
2020-09-08 $53.33 $53.39 $52.59 $52.67 $50.98 4,373,264
2020-09-04 $54.22 $54.36 $53.11 $53.68 $51.96 7,515,485
2020-09-03 $55.41 $55.57 $53.72 $54.08 $52.34 5,732,033
2020-09-02 $54.65 $55.72 $54.61 $55.57 $53.78 3,805,095
2020-09-01 $54.61 $54.65 $54.27 $54.55 $52.80 3,559,278
2020-08-31 $54.46 $54.80 $54.43 $54.68 $52.92 2,059,199
2020-08-28 $54.52 $54.53 $54.18 $54.50 $52.75 1,817,446
2020-08-27 $54.47 $54.67 $54.32 $54.47 $52.72 4,550,716
2020-08-26 $54.17 $54.49 $53.97 $54.45 $52.70 2,042,351
2020-08-25 $54.35 $54.38 $54.13 $54.26 $52.52 2,054,476
2020-08-24 $54.17 $54.22 $53.94 $54.22 $52.48 2,526,386
2020-08-21 $54.01 $54.14 $53.81 $54.11 $52.27 3,099,685
2020-08-20 $53.91 $54.12 $53.84 $54.04 $52.20 1,858,439
2020-08-19 $54.43 $54.46 $54.02 $54.15 $52.31 1,397,978
2020-08-18 $54.33 $54.54 $54.17 $54.44 $52.59 1,341,948
2020-08-17 $54.22 $54.48 $54.22 $54.34 $52.49 1,821,272
2020-08-14 $54.11 $54.38 $54.00 $54.18 $52.34 1,899,524
2020-08-13 $54.01 $54.26 $53.96 $54.17 $52.33 1,911,700
2020-08-12 $53.84 $54.34 $53.84 $54.15 $52.31 2,243,643
2020-08-11 $54.20 $54.26 $53.50 $53.61 $51.79 2,309,289
2020-08-10 $53.99 $54.11 $53.86 $54.03 $52.19 1,853,534
2020-08-07 $53.39 $53.98 $53.39 $53.94 $52.11 2,935,176
2020-08-06 $53.46 $53.54 $53.22 $53.54 $51.72 1,955,778
2020-08-05 $53.81 $53.84 $53.49 $53.60 $51.78 4,810,015
2020-08-04 $53.29 $53.66 $53.24 $53.65 $51.83 1,590,988
2020-08-03 $53.36 $53.53 $53.20 $53.43 $51.61 2,038,755
2020-07-31 $53.10 $53.29 $52.55 $53.27 $51.46 1,978,227
2020-07-30 $52.84 $53.11 $52.56 $53.08 $51.28 1,934,285
2020-07-29 $52.78 $53.35 $52.76 $53.22 $51.41 1,584,815
2020-07-28 $52.62 $52.91 $52.57 $52.64 $50.85 1,952,338
2020-07-27 $52.41 $52.76 $52.35 $52.76 $50.97 1,775,063
2020-07-24 $52.69 $52.77 $52.22 $52.40 $50.62 2,208,465
2020-07-23 $52.94 $53.23 $52.62 $52.80 $51.01 3,279,077
2020-07-22 $52.44 $52.95 $52.44 $52.90 $51.10 1,796,920
2020-07-21 $52.49 $52.76 $52.37 $52.49 $50.71 5,635,763
2020-07-20 $52.30 $52.42 $52.13 $52.30 $50.52 1,858,206
2020-07-17 $52.17 $52.57 $52.11 $52.48 $50.60 1,476,680
2020-07-16 $51.73 $52.01 $51.68 $51.98 $50.11 2,273,086
2020-07-15 $51.77 $52.03 $51.66 $51.82 $49.96 3,288,188
2020-07-14 $50.41 $51.41 $50.41 $51.36 $49.52 3,723,000
2020-07-13 $50.90 $51.29 $50.44 $50.56 $48.74 2,829,629
2020-07-10 $50.21 $50.71 $50.07 $50.68 $48.86 1,956,438
2020-07-09 $50.35 $50.46 $49.72 $50.25 $48.45 2,222,498
2020-07-08 $50.46 $50.55 $50.09 $50.37 $48.56 2,010,869
2020-07-07 $50.30 $50.64 $50.27 $50.40 $48.59 1,579,328
2020-07-06 $50.75 $50.83 $50.37 $50.58 $48.76 2,432,361
2020-07-02 $50.37 $50.54 $50.12 $50.24 $48.44 2,113,253
2020-07-01 $49.73 $50.11 $49.71 $49.96 $48.17 2,466,447
2020-06-30 $49.10 $49.88 $49.09 $49.68 $47.90 2,063,974
2020-06-29 $48.79 $49.12 $48.54 $49.11 $47.35 2,874,414
2020-06-26 $48.96 $49.15 $48.31 $48.51 $46.77 4,181,958
2020-06-25 $48.57 $49.06 $48.18 $49.01 $47.25 2,975,601
2020-06-24 $49.24 $49.31 $48.34 $48.61 $46.86 4,330,815
2020-06-23 $49.91 $49.95 $49.49 $49.56 $47.78 2,753,383
2020-06-22 $49.41 $49.72 $49.19 $49.60 $47.82 2,071,269
2020-06-19 $50.34 $50.42 $49.45 $49.62 $47.74 4,824,008
2020-06-18 $49.66 $49.95 $49.61 $49.87 $47.98 2,443,158
2020-06-17 $49.98 $50.23 $49.74 $49.90 $48.00 2,517,948
2020-06-16 $50.14 $50.25 $49.24 $49.87 $47.98 5,562,324
2020-06-15 $47.96 $49.30 $47.81 $49.16 $47.29 4,022,676
2020-06-12 $49.45 $49.45 $48.00 $48.73 $46.88 6,010,372
2020-06-11 $50.01 $50.22 $48.44 $48.53 $46.69 7,343,463
2020-06-10 $51.02 $51.15 $50.65 $50.82 $48.89 4,096,894
2020-06-09 $51.33 $51.40 $50.94 $51.01 $49.07 4,270,691
2020-06-08 $50.99 $51.65 $50.93 $51.65 $49.69 2,777,523
2020-06-05 $50.88 $51.43 $50.73 $51.10 $49.16 3,870,747
2020-06-04 $50.49 $50.69 $50.09 $50.39 $48.48 3,815,819
2020-06-03 $50.64 $50.83 $50.56 $50.70 $48.77 2,546,563
2020-06-02 $50.14 $50.45 $49.95 $50.45 $48.53 2,350,838
2020-06-01 $49.89 $50.20 $49.79 $50.04 $48.14 2,960,339
2020-05-29 $49.54 $50.08 $49.18 $49.98 $48.08 5,438,768
2020-05-28 $49.44 $49.85 $49.29 $49.56 $47.68 4,141,038
2020-05-27 $48.49 $49.07 $48.27 $49.07 $47.21 4,125,382
2020-05-26 $48.41 $48.47 $48.05 $48.10 $46.27 3,798,155
2020-05-22 $47.54 $47.74 $47.44 $47.73 $45.92 2,807,481
2020-05-21 $47.88 $47.90 $47.43 $47.56 $45.75 3,601,870
2020-05-20 $48.07 $48.29 $47.87 $48.00 $46.18 5,242,060
2020-05-19 $48.17 $48.26 $47.72 $47.73 $45.92 6,614,307
2020-05-18 $48.22 $48.60 $48.04 $48.38 $46.54 9,686,669
2020-05-15 $47.15 $47.54 $46.67 $47.47 $45.56 4,308,002
2020-05-14 $46.59 $47.49 $45.83 $47.49 $45.58 5,883,415
2020-05-13 $47.76 $47.81 $46.78 $47.07 $45.17 5,405,639
2020-05-12 $49.24 $49.27 $48.01 $48.03 $46.09 3,505,906
2020-05-11 $49.05 $49.48 $48.62 $49.10 $47.12 3,518,857
2020-05-08 $49.31 $49.57 $49.01 $49.44 $47.45 3,148,717
2020-05-07 $48.50 $49.28 $48.50 $48.66 $46.70 4,841,814
2020-05-06 $49.26 $49.34 $48.02 $48.03 $46.09 3,547,715
2020-05-05 $49.03 $49.62 $49.03 $49.12 $47.14 2,638,517
2020-05-04 $48.40 $48.81 $48.07 $48.72 $46.76 3,303,702
2020-05-01 $49.22 $49.29 $48.50 $48.69 $46.73 4,030,944
2020-04-30 $50.32 $50.32 $49.67 $49.94 $47.93 4,196,280
2020-04-29 $51.31 $51.45 $50.53 $50.93 $48.88 3,723,998
2020-04-28 $50.97 $51.24 $50.40 $50.51 $48.47 4,339,154
2020-04-27 $49.56 $50.39 $49.56 $50.22 $48.20 3,555,558
2020-04-24 $49.04 $49.44 $48.55 $49.26 $47.27 3,207,019
2020-04-23 $49.48 $49.76 $48.80 $48.80 $46.83 5,561,282
2020-04-22 $49.37 $49.86 $48.99 $49.53 $47.53 4,377,266
2020-04-21 $48.78 $49.38 $48.43 $48.65 $46.69 10,600,466
2020-04-20 $50.75 $50.79 $49.77 $49.85 $47.84 4,203,714
2020-04-17 $51.04 $51.70 $50.55 $51.57 $49.37 3,133,078
2020-04-16 $50.04 $50.27 $49.43 $49.88 $47.76 3,911,904
2020-04-15 $50.44 $50.57 $49.68 $49.94 $47.81 3,602,891
2020-04-14 $51.07 $51.74 $50.98 $51.65 $49.45 3,457,090
2020-04-13 $51.20 $51.28 $49.78 $50.11 $47.98 4,962,697
2020-04-09 $50.32 $52.17 $50.32 $51.61 $49.41 7,580,914
2020-04-08 $48.18 $50.07 $47.71 $49.81 $47.69 5,478,355
2020-04-07 $49.39 $49.54 $47.70 $47.75 $45.72 6,792,762
2020-04-06 $46.21 $48.18 $46.21 $47.85 $45.81 6,184,851
2020-04-03 $45.26 $45.71 $44.27 $44.63 $42.73 5,517,280
2020-04-02 $44.16 $45.92 $44.10 $45.53 $43.59 9,860,587
2020-04-01 $45.06 $45.42 $44.04 $44.67 $42.77 7,396,423
2020-03-31 $48.12 $48.12 $46.68 $46.92 $44.92 6,669,553
2020-03-30 $47.30 $48.50 $46.78 $48.34 $46.28 7,591,738
2020-03-27 $45.71 $48.45 $45.61 $46.94 $44.94 10,328,550
2020-03-26 $44.51 $47.44 $44.41 $47.13 $45.12 9,272,232
2020-03-25 $43.30 $45.80 $42.23 $44.19 $42.31 16,419,980
2020-03-24 $41.15 $43.31 $41.00 $43.21 $41.37 12,528,325
2020-03-23 $41.04 $41.26 $38.58 $39.35 $37.67 22,122,626
2020-03-20 $44.55 $44.55 $41.30 $41.51 $39.62 6,385,451
2020-03-19 $44.70 $45.35 $43.35 $44.30 $42.29 7,686,644
2020-03-18 $45.42 $46.43 $43.06 $45.26 $43.20 9,290,076
2020-03-17 $45.24 $48.39 $44.45 $48.39 $46.19 9,860,867
2020-03-16 $45.57 $48.30 $44.20 $44.41 $42.39 9,972,745
2020-03-13 $49.53 $50.70 $47.06 $50.69 $48.39 9,205,056
2020-03-12 $49.12 $50.55 $43.76 $47.31 $45.16 13,883,474
2020-03-11 $53.54 $53.64 $51.63 $52.24 $49.87 7,816,439
2020-03-10 $54.34 $54.95 $52.48 $54.95 $52.45 9,765,216
2020-03-09 $53.03 $54.73 $52.23 $53.20 $50.78 8,407,845
2020-03-06 $55.81 $56.98 $55.20 $56.73 $54.15 8,584,607
2020-03-05 $57.61 $58.12 $56.77 $57.35 $54.75 6,027,236
2020-03-04 $56.87 $58.74 $56.81 $58.70 $56.03 6,671,824
2020-03-03 $56.97 $57.92 $55.64 $55.99 $53.45 11,647,808
2020-03-02 $54.37 $56.94 $54.25 $56.93 $54.34 18,460,703
2020-02-28 $54.43 $54.67 $52.96 $54.16 $51.70 18,947,822
2020-02-27 $57.83 $58.13 $55.63 $55.68 $53.15 11,441,500
2020-02-26 $59.02 $59.55 $58.34 $58.39 $55.74 12,431,560
2020-02-25 $60.48 $60.55 $58.75 $58.86 $56.19 12,550,675
2020-02-24 $60.64 $61.03 $60.26 $60.38 $57.64 7,131,109
2020-02-21 $61.52 $61.74 $61.48 $61.54 $58.63 2,633,042
2020-02-20 $61.58 $61.69 $61.12 $61.66 $58.74 3,578,649
2020-02-19 $62.03 $62.03 $61.61 $61.61 $58.70 2,136,344
2020-02-18 $62.04 $62.09 $61.83 $61.98 $59.05 2,743,002
2020-02-14 $61.72 $62.04 $61.65 $62.03 $59.10 2,150,934
2020-02-13 $61.12 $61.69 $61.12 $61.64 $58.73 2,567,709
2020-02-12 $61.22 $61.31 $61.05 $61.21 $58.32 2,717,120
2020-02-11 $61.21 $61.42 $61.15 $61.23 $58.33 2,231,448
2020-02-10 $60.72 $61.06 $60.72 $61.06 $58.17 2,365,225
2020-02-07 $60.84 $60.94 $60.61 $60.66 $57.79 3,542,480
2020-02-06 $60.84 $60.94 $60.74 $60.82 $57.94 3,114,859
2020-02-05 $60.49 $60.78 $60.41 $60.74 $57.87 3,474,918
2020-02-04 $60.49 $60.72 $60.29 $60.32 $57.47 4,615,855
2020-02-03 $60.19 $60.48 $60.16 $60.18 $57.33 10,329,038
2020-01-31 $60.46 $60.61 $59.81 $59.97 $57.13 6,053,229
2020-01-30 $59.79 $60.59 $59.79 $60.56 $57.70 4,949,824
2020-01-29 $60.23 $60.26 $59.97 $59.98 $57.14 2,338,763
2020-01-28 $59.93 $60.26 $59.90 $60.11 $57.27 2,925,123
2020-01-27 $59.80 $60.09 $59.75 $59.79 $56.96 3,790,882
2020-01-24 $60.34 $60.40 $59.96 $60.20 $57.35 3,525,694
2020-01-23 $59.87 $60.31 $59.72 $60.30 $57.45 4,754,575
2020-01-22 $60.05 $60.19 $59.86 $59.93 $57.10 2,439,896
2020-01-21 $59.65 $59.95 $59.60 $59.89 $57.06 2,551,092
2020-01-17 $59.51 $59.82 $59.51 $59.76 $56.83 2,589,904
2020-01-16 $59.18 $59.49 $59.17 $59.49 $56.57 2,138,801
2020-01-15 $58.66 $59.13 $58.66 $59.03 $56.13 3,167,459
2020-01-14 $58.60 $58.61 $58.39 $58.56 $55.68 2,552,972
2020-01-13 $58.31 $58.67 $58.29 $58.65 $55.77 2,410,103
2020-01-10 $58.28 $58.41 $58.22 $58.27 $55.41 1,942,581
2020-01-09 $57.95 $58.24 $57.94 $58.20 $55.34 2,455,100
2020-01-08 $57.82 $58.10 $57.78 $57.91 $55.07 5,078,904
2020-01-07 $57.95 $57.95 $57.65 $57.74 $54.90 2,698,764
2020-01-06 $57.85 $58.14 $57.85 $58.08 $55.23 2,198,266
2020-01-03 $57.62 $58.16 $57.62 $58.02 $55.17 3,130,927
2020-01-02 $58.50 $58.50 $57.70 $57.92 $55.08 4,462,624
2019-12-31 $58.07 $58.36 $57.99 $58.34 $55.48 2,407,102
2019-12-30 $58.11 $58.14 $57.89 $58.08 $55.23 2,152,995
2019-12-27 $58.12 $58.21 $58.00 $58.18 $55.32 2,391,688
2019-12-26 $57.93 $58.04 $57.85 $58.00 $55.15 1,359,261
2019-12-24 $57.85 $57.92 $57.71 $57.86 $55.02 1,601,999
2019-12-23 $58.23 $58.37 $57.77 $57.78 $54.94 2,224,793
2019-12-20 $58.03 $58.43 $58.00 $58.23 $55.26 3,347,553
2019-12-19 $57.72 $57.96 $57.68 $57.92 $54.97 1,890,484
2019-12-18 $57.69 $57.79 $57.54 $57.70 $54.76 1,706,886
2019-12-17 $57.75 $57.89 $57.58 $57.59 $54.66 2,797,823
2019-12-16 $57.49 $57.71 $57.31 $57.66 $54.72 3,032,521
2019-12-13 $57.08 $57.37 $56.93 $57.34 $54.42 5,513,254
2019-12-12 $57.22 $57.45 $56.97 $57.10 $54.19 5,313,874
2019-12-11 $57.43 $57.47 $57.08 $57.23 $54.32 2,240,325
2019-12-10 $57.51 $57.53 $57.30 $57.39 $54.47 2,196,983
2019-12-09 $57.56 $57.62 $57.43 $57.51 $54.58 2,019,539
2019-12-06 $57.48 $57.74 $57.46 $57.55 $54.62 2,961,053
2019-12-05 $57.20 $57.43 $57.10 $57.43 $54.51 2,595,489
2019-12-04 $56.90 $57.37 $56.88 $57.27 $54.35 3,901,066
2019-12-03 $56.76 $56.97 $56.75 $56.96 $54.06 4,050,315
2019-12-02 $57.35 $57.44 $56.90 $56.92 $54.02 11,358,755
2019-11-29 $57.60 $57.76 $57.41 $57.46 $54.53 1,755,076
2019-11-27 $57.45 $57.62 $57.35 $57.56 $54.63 3,988,324
2019-11-26 $57.06 $57.48 $57.03 $57.44 $54.51 3,551,910
2019-11-25 $57.14 $57.30 $56.96 $57.02 $54.12 3,072,761
2019-11-22 $57.15 $57.17 $56.81 $57.06 $54.15 3,607,694
2019-11-21 $57.38 $57.38 $56.97 $57.05 $54.14 4,048,869
2019-11-20 $57.35 $57.52 $57.16 $57.39 $54.47 3,393,042
2019-11-19 $57.42 $57.49 $57.25 $57.41 $54.49 2,808,227
2019-11-18 $57.38 $57.63 $57.34 $57.41 $54.49 2,281,175
2019-11-15 $57.40 $57.43 $57.22 $57.42 $54.39 3,136,786
2019-11-14 $57.16 $57.33 $57.08 $57.29 $54.27 2,722,239
2019-11-13 $56.64 $57.19 $56.60 $57.11 $54.10 3,583,230
2019-11-12 $56.70 $56.84 $56.56 $56.67 $53.68 2,817,878
2019-11-11 $56.68 $56.83 $56.63 $56.69 $53.70 2,442,118
2019-11-08 $56.78 $56.92 $56.66 $56.81 $53.82 5,316,329
2019-11-07 $57.12 $57.14 $56.76 $56.90 $53.90 5,059,600
2019-11-06 $56.86 $57.20 $56.84 $57.09 $54.08 5,330,929
2019-11-05 $57.01 $57.05 $56.62 $56.83 $53.84 6,175,337
2019-11-04 $57.64 $57.66 $56.98 $57.13 $54.12 5,303,464
2019-11-01 $57.73 $57.79 $57.40 $57.52 $54.49 4,548,245
2019-10-31 $57.60 $57.69 $57.28 $57.57 $54.54 4,772,744
2019-10-30 $57.21 $57.63 $57.07 $57.61 $54.57 2,952,589
2019-10-29 $56.93 $57.27 $56.86 $57.19 $54.18 2,759,024
2019-10-28 $57.28 $57.34 $56.95 $57.00 $54.00 3,891,137
2019-10-25 $57.65 $57.66 $57.21 $57.28 $54.26 4,389,036
2019-10-24 $57.62 $57.74 $57.46 $57.61 $54.57 2,002,954
2019-10-23 $57.41 $57.56 $57.27 $57.53 $54.50 2,542,529
2019-10-22 $57.72 $57.75 $57.35 $57.40 $54.38 2,825,157
2019-10-21 $57.56 $57.68 $57.37 $57.68 $54.64 3,211,063
2019-10-18 $57.28 $57.61 $57.21 $57.51 $54.38 2,498,646
2019-10-17 $57.31 $57.48 $57.22 $57.33 $54.21 2,308,088
2019-10-16 $57.17 $57.24 $56.92 $57.24 $54.13 4,868,922
2019-10-15 $57.28 $57.34 $57.14 $57.22 $54.11 3,454,815
2019-10-14 $57.35 $57.42 $57.10 $57.16 $54.05 2,687,630
2019-10-11 $57.56 $57.68 $57.30 $57.31 $54.19 5,894,309
2019-10-10 $57.04 $57.45 $56.90 $57.29 $54.17 4,269,641
2019-10-09 $57.11 $57.29 $56.92 $57.12 $54.01 2,884,888
2019-10-08 $57.32 $57.32 $56.81 $56.81 $53.72 3,864,704
2019-10-07 $57.64 $57.78 $57.43 $57.51 $54.38 4,482,057
2019-10-04 $57.07 $57.84 $57.06 $57.79 $54.65 4,642,611
2019-10-03 $56.66 $56.99 $56.38 $56.98 $53.88 5,890,282
2019-10-02 $57.27 $57.29 $56.49 $56.70 $53.62 4,209,803
2019-10-01 $57.90 $57.98 $57.39 $57.41 $54.29 7,215,896
2019-09-30 $57.81 $58.05 $57.81 $57.90 $54.75 2,712,990
2019-09-27 $58.14 $58.14 $57.41 $57.75 $54.61 3,901,976
2019-09-26 $57.77 $58.12 $57.70 $57.96 $54.81 3,389,587
2019-09-25 $57.65 $57.74 $57.47 $57.67 $54.53 5,595,129
2019-09-24 $57.68 $57.99 $57.43 $57.64 $54.50 4,647,847
2019-09-23 $57.36 $57.65 $57.33 $57.49 $54.36 2,187,798
2019-09-20 $57.73 $57.78 $57.41 $57.52 $54.29 3,415,038
2019-09-19 $57.69 $57.77 $57.54 $57.61 $54.38 1,977,188
2019-09-18 $57.54 $57.61 $57.12 $57.60 $54.37 2,553,522
2019-09-17 $57.03 $57.51 $57.03 $57.44 $54.22 3,047,477
2019-09-16 $56.87 $57.08 $56.76 $56.94 $53.75 4,090,519
2019-09-13 $57.17 $57.33 $56.82 $56.95 $53.76 5,310,445
2019-09-12 $57.25 $57.43 $57.06 $57.21 $54.00 5,065,424
2019-09-11 $56.64 $56.97 $56.42 $56.94 $53.75 5,695,971
2019-09-10 $57.00 $57.00 $56.31 $56.70 $53.52 3,849,952
2019-09-09 $57.53 $57.53 $57.04 $57.10 $53.90 3,394,270
2019-09-06 $57.49 $57.64 $57.42 $57.48 $54.26 2,066,079
2019-09-05 $57.66 $57.69 $57.32 $57.35 $54.13 5,239,619
2019-09-04 $57.38 $57.50 $57.16 $57.47 $54.25 3,091,762
2019-09-03 $56.57 $57.09 $56.56 $57.09 $53.89 4,294,442
2019-08-30 $56.92 $56.95 $56.57 $56.74 $53.56 3,433,267
2019-08-29 $56.61 $56.72 $56.30 $56.64 $53.46 3,150,946
2019-08-28 $56.10 $56.30 $55.93 $56.24 $53.09 4,590,066
2019-08-27 $56.39 $56.47 $56.07 $56.09 $52.94 4,009,457
2019-08-26 $55.78 $56.13 $55.58 $56.13 $52.98 3,867,332
2019-08-23 $56.38 $56.61 $55.26 $55.50 $52.39 11,605,219
2019-08-22 $56.39 $56.57 $56.01 $56.46 $53.29 2,465,416
2019-08-21 $56.24 $56.32 $56.11 $56.31 $53.15 3,085,563
2019-08-20 $56.43 $56.43 $56.00 $56.04 $52.90 2,216,740
2019-08-19 $56.31 $56.53 $56.14 $56.41 $53.25 2,602,673
2019-08-16 $55.80 $56.21 $55.77 $56.10 $52.86 6,269,615
2019-08-15 $55.19 $55.78 $55.13 $55.63 $52.42 5,446,145
2019-08-14 $55.75 $55.87 $55.00 $55.02 $51.84 5,692,581
2019-08-13 $55.67 $56.23 $55.55 $56.13 $52.89 3,838,469
2019-08-12 $55.95 $56.08 $55.52 $55.72 $52.50 3,017,246
2019-08-09 $56.04 $56.26 $55.69 $56.10 $52.86 3,651,278
2019-08-08 $55.42 $56.14 $55.22 $56.08 $52.84 4,021,900
2019-08-07 $54.85 $55.58 $54.21 $55.27 $52.08 4,953,778
2019-08-06 $54.49 $55.19 $54.26 $55.13 $51.94 5,528,634
2019-08-05 $55.29 $55.50 $53.96 $54.33 $51.19 7,274,453
2019-08-02 $55.53 $55.93 $55.42 $55.56 $52.35 5,522,318
2019-08-01 $55.56 $55.99 $55.39 $55.54 $52.33 8,902,613
2019-07-31 $55.93 $56.12 $55.16 $55.54 $52.33 4,347,212
2019-07-30 $55.98 $56.26 $55.80 $55.90 $52.67 4,880,957
2019-07-29 $56.03 $56.24 $55.96 $56.07 $52.83 3,448,533
2019-07-26 $55.66 $56.03 $55.59 $55.97 $52.74 3,812,049
2019-07-25 $55.52 $55.66 $55.38 $55.61 $52.40 2,386,667
2019-07-24 $55.68 $55.70 $55.29 $55.63 $52.42 2,619,482
2019-07-23 $55.63 $55.74 $55.37 $55.67 $52.45 3,056,180
2019-07-22 $55.63 $55.67 $55.35 $55.48 $52.27 3,151,667
2019-07-19 $56.43 $56.43 $55.63 $55.64 $52.33 4,132,493
2019-07-18 $56.09 $56.45 $55.87 $56.41 $53.05 3,613,333
2019-07-17 $56.35 $56.46 $56.06 $56.17 $52.83 2,513,791
2019-07-16 $56.43 $56.49 $56.11 $56.27 $52.92 2,984,725
2019-07-15 $56.39 $56.51 $56.25 $56.46 $53.10 2,603,404
2019-07-12 $56.42 $56.44 $56.13 $56.33 $52.98 2,166,731
2019-07-11 $56.47 $56.48 $56.03 $56.36 $53.01 1,868,596
2019-07-10 $56.42 $56.58 $56.31 $56.44 $53.08 2,935,534
2019-07-09 $56.07 $56.32 $56.00 $56.30 $52.95 2,316,270
2019-07-08 $56.17 $56.26 $56.07 $56.17 $52.83 3,391,708
2019-07-05 $56.14 $56.29 $55.65 $56.19 $52.85 3,028,768
2019-07-03 $55.90 $56.40 $55.89 $56.38 $53.03 1,561,925
2019-07-02 $55.29 $55.80 $55.28 $55.80 $52.48 3,747,767
2019-07-01 $55.34 $55.35 $54.93 $55.27 $51.98 4,066,404
2019-06-28 $54.89 $55.07 $54.86 $55.02 $51.75 2,591,098
2019-06-27 $54.67 $54.86 $54.65 $54.76 $51.50 3,188,372
2019-06-26 $55.47 $55.47 $54.50 $54.50 $51.26 3,689,011
2019-06-25 $55.79 $55.83 $55.42 $55.46 $52.16 2,510,548
2019-06-24 $55.85 $55.93 $55.69 $55.72 $52.40 2,879,336
2019-06-21 $55.98 $56.01 $55.71 $55.85 $52.43 1,974,166
2019-06-20 $56.01 $56.16 $55.73 $56.09 $52.66 4,197,528
2019-06-19 $55.37 $55.89 $55.33 $55.78 $52.37 3,336,083
2019-06-18 $55.62 $55.72 $55.27 $55.42 $52.03 4,596,489
2019-06-17 $55.62 $55.74 $55.37 $55.41 $52.02 3,235,674
2019-06-14 $55.36 $55.71 $55.31 $55.59 $52.19 2,591,426
2019-06-13 $55.41 $55.45 $55.09 $55.31 $51.93 3,964,246
2019-06-12 $55.04 $55.32 $55.01 $55.28 $51.90 3,606,295
2019-06-11 $55.27 $55.38 $54.77 $55.01 $51.64 2,041,772
2019-06-10 $55.37 $55.38 $55.03 $55.14 $51.77 3,661,025
2019-06-07 $55.34 $55.68 $55.23 $55.24 $51.86 2,623,544
2019-06-06 $54.93 $55.22 $54.83 $55.15 $51.78 2,970,641
2019-06-05 $54.11 $54.88 $54.01 $54.87 $51.51 4,103,831
2019-06-04 $53.86 $53.91 $53.34 $53.88 $50.58 2,853,764
2019-06-03 $53.25 $53.68 $53.12 $53.61 $50.33 5,586,272
2019-05-31 $52.94 $53.28 $52.84 $53.15 $49.90 3,824,558
2019-05-30 $53.07 $53.32 $53.02 $53.16 $49.91 2,528,764
2019-05-29 $53.25 $53.33 $52.80 $52.96 $49.72 3,961,286
2019-05-28 $54.09 $54.14 $53.34 $53.34 $50.08 2,647,404
2019-05-24 $54.05 $54.14 $53.86 $53.98 $50.68 1,447,411
2019-05-23 $53.73 $53.91 $53.61 $53.85 $50.55 3,352,200
2019-05-22 $53.75 $53.95 $53.66 $53.94 $50.64 1,683,302
2019-05-21 $53.69 $53.87 $53.61 $53.79 $50.50 1,698,186
2019-05-20 $53.55 $53.79 $53.34 $53.46 $50.19 3,737,780
2019-05-17 $53.51 $53.94 $53.45 $53.77 $50.39 2,286,433
2019-05-16 $53.42 $53.95 $53.38 $53.73 $50.35 2,171,651
2019-05-15 $53.06 $53.49 $52.98 $53.37 $50.01 3,400,108
2019-05-14 $53.18 $53.43 $53.08 $53.16 $49.81 2,960,749
2019-05-13 $52.87 $53.16 $52.82 $53.06 $49.72 3,080,023
2019-05-10 $52.61 $53.45 $52.45 $53.40 $50.04 2,376,419
2019-05-09 $52.53 $52.82 $52.30 $52.71 $49.39 2,463,146
2019-05-08 $52.80 $52.99 $52.70 $52.73 $49.41 2,319,732
2019-05-07 $53.23 $53.31 $52.56 $52.82 $49.50 3,286,198
2019-05-06 $53.19 $53.57 $53.16 $53.48 $50.11 1,975,431
2019-05-03 $53.41 $53.63 $53.36 $53.60 $50.23 1,268,530
2019-05-02 $53.23 $53.50 $53.05 $53.28 $49.93 2,309,822
2019-05-01 $53.65 $53.75 $53.25 $53.25 $49.90 4,825,733
2019-04-30 $53.26 $53.82 $53.12 $53.77 $50.39 2,097,919
2019-04-29 $53.28 $53.38 $53.15 $53.19 $49.84 2,103,910
2019-04-26 $53.15 $53.36 $53.12 $53.31 $49.95 2,243,331
2019-04-25 $52.81 $53.11 $52.64 $53.07 $49.73 1,793,475
2019-04-24 $52.73 $53.03 $52.67 $52.92 $49.59 1,914,927
2019-04-23 $52.37 $52.76 $52.28 $52.73 $49.41 2,005,735
2019-04-22 $52.41 $52.45 $52.16 $52.28 $48.99 1,623,278
2019-04-18 $52.58 $52.72 $52.48 $52.62 $49.22 1,858,120
2019-04-17 $52.88 $52.88 $52.42 $52.43 $49.04 2,620,119
2019-04-16 $53.24 $53.29 $52.64 $52.73 $49.32 2,072,753
2019-04-15 $53.26 $53.29 $53.08 $53.15 $49.71 3,014,278
2019-04-12 $53.04 $53.20 $52.83 $53.19 $49.75 2,972,360
2019-04-11 $52.84 $52.91 $52.72 $52.90 $49.48 2,233,024
2019-04-10 $52.79 $52.92 $52.67 $52.82 $49.40 2,280,099
2019-04-09 $52.72 $52.74 $52.56 $52.68 $49.27 1,852,289
2019-04-08 $52.89 $52.92 $52.62 $52.79 $49.37 2,962,226
2019-04-05 $52.71 $52.94 $52.64 $52.94 $49.51 2,505,996
2019-04-04 $52.78 $52.85 $52.50 $52.67 $49.26 2,485,162
2019-04-03 $52.88 $52.93 $52.54 $52.77 $49.36 3,324,387
2019-04-02 $52.75 $52.81 $52.53 $52.78 $49.36 3,053,457
2019-04-01 $52.81 $52.82 $52.44 $52.70 $49.29 4,497,940
2019-03-29 $52.55 $52.69 $52.37 $52.64 $49.23 1,978,434
2019-03-28 $52.44 $52.56 $52.10 $52.38 $48.99 2,376,056
2019-03-27 $52.58 $52.62 $52.12 $52.38 $48.99 2,700,391
2019-03-26 $52.31 $52.55 $52.29 $52.54 $49.14 2,326,341
2019-03-25 $52.06 $52.25 $51.96 $52.12 $48.75 4,135,369
2019-03-22 $52.16 $52.42 $52.06 $52.10 $48.73 3,394,862
2019-03-21 $51.59 $52.30 $51.56 $52.24 $48.86 1,596,609
2019-03-20 $51.80 $52.03 $51.56 $51.67 $48.33 2,871,774
2019-03-19 $52.21 $52.21 $51.68 $51.83 $48.48 2,682,300
2019-03-18 $52.26 $52.30 $51.96 $52.12 $48.75 1,696,815
2019-03-15 $52.25 $52.48 $52.15 $52.31 $48.83 2,652,614
2019-03-14 $52.18 $52.34 $52.02 $52.21 $48.74 1,452,791
2019-03-13 $52.07 $52.28 $52.03 $52.18 $48.71 2,411,318
2019-03-12 $51.85 $52.05 $51.80 $51.97 $48.52 3,026,291
2019-03-11 $51.33 $51.76 $51.28 $51.76 $48.32 2,098,428
2019-03-08 $51.12 $51.23 $50.90 $51.21 $47.81 2,864,133
2019-03-07 $51.38 $51.51 $51.16 $51.25 $47.84 4,810,479
2019-03-06 $51.59 $51.64 $51.38 $51.41 $47.99 2,107,113
2019-03-05 $51.63 $51.69 $51.54 $51.57 $48.14 2,547,562
2019-03-04 $51.81 $51.87 $51.19 $51.62 $48.19 2,869,580
2019-03-01 $51.76 $51.76 $51.35 $51.71 $48.27 2,947,870
2019-02-28 $51.38 $51.78 $51.32 $51.56 $48.13 1,752,050
2019-02-27 $51.24 $51.40 $51.12 $51.36 $47.95 2,321,862
2019-02-26 $51.36 $51.46 $51.21 $51.31 $47.90 2,282,469
2019-02-25 $51.68 $51.69 $51.27 $51.34 $47.93 2,435,907
2019-02-22 $51.29 $51.54 $51.19 $51.49 $48.07 1,957,075
2019-02-21 $51.02 $51.30 $50.87 $51.25 $47.84 2,805,736
2019-02-20 $51.05 $51.19 $50.86 $51.13 $47.73 1,293,348
2019-02-19 $50.89 $51.12 $50.81 $51.06 $47.67 2,856,955
2019-02-15 $50.84 $51.04 $50.82 $51.04 $47.56 2,286,864
2019-02-14 $50.66 $50.78 $50.46 $50.58 $47.13 3,961,072
2019-02-13 $50.71 $50.87 $50.61 $50.80 $47.34 2,027,993
2019-02-12 $50.58 $50.73 $50.41 $50.67 $47.21 2,062,031
2019-02-11 $50.45 $50.49 $50.28 $50.42 $46.98 1,863,350
2019-02-08 $50.06 $50.39 $50.03 $50.39 $46.95 3,535,925
2019-02-07 $49.80 $50.17 $49.71 $50.16 $46.74 2,124,405
2019-02-06 $49.99 $50.03 $49.88 $50.02 $46.61 1,453,081
2019-02-05 $49.99 $50.09 $49.82 $50.08 $46.66 3,420,110
2019-02-04 $49.69 $49.95 $49.34 $49.95 $46.54 3,178,691
2019-02-01 $49.73 $49.79 $49.43 $49.71 $46.32 2,743,836
2019-01-31 $49.04 $49.74 $48.86 $49.66 $46.27 3,519,431
2019-01-30 $48.69 $49.27 $48.65 $49.11 $45.76 3,499,256
2019-01-29 $48.49 $48.63 $48.38 $48.59 $45.28 1,959,621
2019-01-28 $48.34 $48.46 $48.13 $48.46 $45.15 3,355,746
2019-01-25 $48.58 $48.69 $48.37 $48.50 $45.19 2,740,373
2019-01-24 $48.33 $48.41 $48.09 $48.41 $45.11 1,691,046
2019-01-23 $48.32 $48.46 $48.05 $48.44 $45.14 2,194,859
2019-01-22 $48.22 $48.40 $47.86 $48.22 $44.93 3,193,785
2019-01-18 $48.29 $48.46 $48.15 $48.44 $45.05 2,309,960
2019-01-17 $47.64 $48.11 $47.64 $48.05 $44.69 2,133,295
2019-01-16 $47.61 $47.82 $47.46 $47.74 $44.40 1,867,370
2019-01-15 $47.12 $47.66 $47.10 $47.64 $44.31 2,931,170
2019-01-14 $47.14 $47.19 $46.94 $47.06 $43.77 1,457,679
2019-01-11 $47.24 $47.38 $47.12 $47.37 $44.05 1,920,295
2019-01-10 $46.78 $47.41 $46.76 $47.39 $44.07 1,600,426
2019-01-09 $47.02 $47.10 $46.74 $46.92 $43.64 3,803,745
2019-01-08 $46.73 $46.95 $46.43 $46.94 $43.65 2,035,953
2019-01-07 $46.36 $46.75 $46.22 $46.44 $43.19 4,345,678
2019-01-04 $45.77 $46.50 $45.75 $46.41 $43.16 4,571,989
2019-01-03 $45.86 $46.08 $45.40 $45.48 $42.30 6,258,865
2019-01-02 $46.18 $46.19 $45.70 $45.94 $42.72 6,527,935
2018-12-31 $46.48 $46.65 $46.12 $46.65 $43.39 4,775,488
2018-12-28 $46.54 $46.80 $46.10 $46.26 $43.02 8,558,330
2018-12-27 $45.48 $46.32 $44.94 $46.30 $43.06 7,724,764
2018-12-26 $44.65 $45.87 $44.16 $45.84 $42.63 8,022,614
2018-12-24 $46.00 $46.09 $44.52 $44.55 $41.43 7,648,320
2018-12-21 $46.73 $47.66 $46.19 $46.21 $42.89 10,130,611
2018-12-20 $47.01 $47.25 $46.26 $46.71 $43.35 13,390,689
2018-12-19 $47.59 $48.13 $46.87 $47.11 $43.72 8,117,825
2018-12-18 $47.79 $48.06 $47.27 $47.50 $44.09 4,600,066
2018-12-17 $48.74 $48.74 $47.37 $47.56 $44.14 4,648,071
2018-12-14 $49.08 $49.13 $48.62 $48.77 $45.26 4,263,720
2018-12-13 $49.19 $49.50 $49.17 $49.33 $45.78 2,229,481
2018-12-12 $49.66 $49.72 $49.07 $49.10 $45.57 2,966,120
2018-12-11 $49.59 $49.72 $49.13 $49.26 $45.72 2,862,969
2018-12-10 $49.27 $49.40 $48.37 $49.25 $45.71 6,231,415
2018-12-07 $49.70 $49.90 $49.05 $49.23 $45.69 4,568,099
2018-12-06 $49.36 $49.79 $48.47 $49.78 $46.20 4,580,695
2018-12-04 $50.49 $50.61 $49.59 $49.73 $46.15 3,316,455
2018-12-03 $50.54 $50.58 $49.99 $50.45 $46.82 3,285,907
2018-11-30 $49.71 $50.26 $49.70 $50.15 $46.54 3,173,351
2018-11-29 $49.72 $49.90 $49.44 $49.70 $46.13 2,664,327
2018-11-28 $49.24 $49.76 $49.18 $49.76 $46.18 3,152,407
2018-11-27 $48.90 $49.16 $48.79 $49.15 $45.62 1,824,963
2018-11-26 $48.91 $49.02 $48.73 $48.99 $45.47 1,607,997
2018-11-23 $48.58 $48.85 $48.47 $48.68 $45.18 1,163,725
2018-11-21 $49.01 $49.11 $48.72 $48.75 $45.25 2,911,714
2018-11-20 $49.35 $49.52 $48.92 $48.97 $45.45 5,175,779
2018-11-19 $49.62 $49.84 $49.29 $49.55 $45.99 2,473,644
2018-11-16 $49.41 $49.88 $49.39 $49.75 $46.09 2,669,685
2018-11-15 $48.94 $49.44 $48.63 $49.40 $45.77 4,907,897
2018-11-14 $49.56 $49.57 $48.96 $49.15 $45.54 3,526,837
2018-11-13 $49.45 $49.58 $49.21 $49.40 $45.77 3,603,799
2018-11-12 $49.65 $49.85 $49.31 $49.40 $45.77 3,035,159
2018-11-09 $49.46 $49.77 $49.39 $49.63 $45.98 2,495,078
2018-11-08 $49.34 $49.52 $49.24 $49.52 $45.88 2,171,453
2018-11-07 $49.00 $49.44 $48.78 $49.40 $45.77 2,940,915
2018-11-06 $48.40 $48.72 $48.28 $48.70 $45.12 2,695,319
2018-11-05 $47.98 $48.48 $47.98 $48.39 $44.83 3,104,539
2018-11-02 $48.33 $48.36 $47.52 $47.91 $44.39 3,915,563
2018-11-01 $48.04 $48.19 $47.89 $48.10 $44.56 12,644,232
2018-10-31 $48.22 $48.43 $47.90 $47.99 $44.46 3,814,089
2018-10-30 $47.66 $48.12 $47.62 $48.07 $44.54 10,322,674
2018-10-29 $47.60 $48.04 $47.15 $47.61 $44.11 8,650,931
2018-10-26 $47.69 $47.70 $46.94 $47.20 $43.73 10,041,663
2018-10-25 $47.80 $48.16 $47.49 $47.94 $44.42 4,617,776
2018-10-24 $47.87 $48.32 $47.66 $47.69 $44.18 5,215,498
2018-10-23 $47.63 $48.08 $47.37 $47.87 $44.35 4,341,592
2018-10-22 $48.44 $48.46 $47.94 $47.94 $44.42 2,634,552
2018-10-19 $48.21 $48.64 $48.21 $48.50 $44.85 2,886,272
2018-10-18 $48.30 $48.59 $47.94 $48.13 $44.51 3,279,582
2018-10-17 $48.27 $48.51 $47.99 $48.40 $44.76 2,718,837
2018-10-16 $47.67 $48.39 $47.60 $48.34 $44.70 2,549,345
2018-10-15 $47.48 $47.90 $47.43 $47.54 $43.96 3,486,761
2018-10-12 $47.69 $47.75 $47.12 $47.50 $43.93 6,954,457
2018-10-11 $48.60 $48.65 $47.24 $47.35 $43.79 12,391,842
2018-10-10 $49.55 $49.59 $48.60 $48.63 $44.97 3,983,055
2018-10-09 $49.55 $49.74 $49.46 $49.65 $45.92 1,857,797
2018-10-08 $49.32 $49.71 $49.32 $49.61 $45.88 2,983,038
2018-10-05 $49.22 $49.42 $49.20 $49.29 $45.58 2,990,891
2018-10-04 $49.23 $49.23 $48.99 $49.22 $45.52 1,410,991
2018-10-03 $49.63 $49.76 $49.13 $49.29 $45.58 1,273,735
2018-10-02 $49.46 $49.66 $49.44 $49.54 $45.81 1,119,763
2018-10-01 $49.60 $49.62 $49.35 $49.47 $45.75 1,854,167
2018-09-28 $49.17 $49.52 $49.17 $49.52 $45.80 902,338
2018-09-27 $49.10 $49.42 $49.08 $49.19 $45.49 1,187,493
2018-09-26 $49.51 $49.55 $49.04 $49.10 $45.41 1,691,771
2018-09-25 $49.77 $49.77 $49.41 $49.48 $45.76 1,609,496
2018-09-24 $50.14 $50.15 $49.67 $49.70 $45.96 1,271,778
2018-09-21 $50.32 $50.39 $50.16 $50.29 $46.43 1,046,075
2018-09-20 $49.95 $50.24 $49.89 $50.24 $46.38 1,386,720
2018-09-19 $50.28 $50.28 $49.83 $49.88 $46.05 1,245,830
2018-09-18 $50.23 $50.30 $50.09 $50.25 $46.39 749,528
2018-09-17 $50.15 $50.35 $50.15 $50.25 $46.39 1,574,525
2018-09-14 $50.32 $50.32 $50.07 $50.30 $46.44 1,529,350
2018-09-13 $50.26 $50.42 $50.17 $50.40 $46.53 3,644,136
2018-09-12 $50.14 $50.24 $50.09 $50.15 $46.30 4,033,803
2018-09-11 $50.05 $50.28 $50.04 $50.16 $46.31 1,951,537
2018-09-10 $50.08 $50.26 $50.03 $50.17 $46.32 2,367,021
2018-09-07 $50.07 $50.09 $49.89 $49.96 $46.13 1,908,251
2018-09-06 $50.07 $50.32 $50.03 $50.28 $46.42 1,325,640
2018-09-05 $49.71 $50.07 $49.66 $50.01 $46.17 986,158
2018-09-04 $49.71 $49.85 $49.58 $49.74 $45.92 1,261,972
2018-08-31 $49.72 $49.84 $49.56 $49.78 $45.96 1,023,057
2018-08-30 $49.86 $49.89 $49.62 $49.74 $45.92 1,315,216
2018-08-29 $49.73 $49.92 $49.71 $49.92 $46.09 1,324,923
2018-08-28 $49.66 $49.73 $49.57 $49.68 $45.87 1,219,215
2018-08-27 $49.69 $49.82 $49.51 $49.64 $45.83 1,269,740
2018-08-24 $49.37 $49.66 $49.33 $49.61 $45.80 753,201
2018-08-23 $49.34 $49.47 $49.29 $49.32 $45.54 743,922
2018-08-22 $49.55 $49.66 $49.32 $49.39 $45.60 1,042,218
2018-08-21 $49.74 $49.78 $49.57 $49.60 $45.79 820,707
2018-08-20 $49.83 $49.87 $49.74 $49.74 $45.92 1,664,375
2018-08-17 $49.54 $49.91 $49.53 $49.82 $45.92 1,743,429
2018-08-16 $49.26 $49.59 $49.26 $49.55 $45.67 1,240,370
2018-08-15 $48.92 $49.18 $48.89 $49.18 $45.33 1,348,848
2018-08-14 $48.90 $49.17 $48.90 $49.09 $45.24 898,886
2018-08-13 $48.97 $49.04 $48.73 $48.85 $45.02 1,046,934
2018-08-10 $49.08 $49.19 $48.88 $48.96 $45.12 844,213
2018-08-09 $49.17 $49.23 $49.13 $49.16 $45.31 785,175
2018-08-08 $49.25 $49.27 $49.07 $49.14 $45.29 815,551
2018-08-07 $49.28 $49.31 $49.13 $49.25 $45.39 1,046,870
2018-08-06 $49.20 $49.35 $49.13 $49.28 $45.42 1,147,558
2018-08-03 $48.64 $49.21 $48.64 $49.21 $45.35 951,348
2018-08-02 $48.64 $48.87 $48.52 $48.79 $44.97 3,113,589
2018-08-01 $48.89 $48.89 $48.68 $48.82 $44.99 1,098,358
2018-07-31 $48.53 $49.01 $48.46 $49.00 $45.16 1,362,363
2018-07-30 $48.60 $48.67 $48.34 $48.34 $44.55 1,377,182
2018-07-27 $48.88 $48.92 $48.58 $48.63 $44.82 1,388,420
2018-07-26 $48.60 $48.94 $48.60 $48.87 $45.04 1,367,327
2018-07-25 $48.09 $48.54 $48.09 $48.53 $44.73 1,605,718
2018-07-24 $48.03 $48.13 $47.80 $48.13 $44.36 1,009,695
2018-07-23 $48.15 $48.16 $47.91 $47.99 $44.23 1,773,637
2018-07-20 $48.33 $48.35 $48.14 $48.23 $44.37 720,410
2018-07-19 $48.29 $48.58 $48.29 $48.42 $44.54 976,245
2018-07-18 $48.35 $48.40 $48.20 $48.36 $44.49 721,626
2018-07-17 $48.32 $48.44 $48.26 $48.40 $44.53 663,310
2018-07-16 $48.39 $48.41 $48.21 $48.29 $44.42 862,258
2018-07-13 $48.37 $48.45 $48.27 $48.42 $44.54 715,115
2018-07-12 $48.29 $48.41 $48.19 $48.41 $44.54 1,038,900
2018-07-11 $47.92 $48.24 $47.92 $48.11 $44.26 930,802
2018-07-10 $47.88 $48.17 $47.76 $48.12 $44.27 559,273
2018-07-09 $48.20 $48.20 $47.78 $47.83 $44.00 1,148,639
2018-07-06 $47.85 $48.19 $47.85 $48.09 $44.24 1,289,402
2018-07-05 $47.62 $47.88 $47.52 $47.88 $44.05 1,106,686
2018-07-03 $47.55 $47.77 $47.44 $47.53 $43.73 1,018,241
2018-07-02 $47.24 $47.49 $47.10 $47.48 $43.68 1,692,317
2018-06-29 $47.38 $47.73 $47.25 $47.41 $43.62 1,172,422
2018-06-28 $47.10 $47.47 $47.10 $47.37 $43.58 1,631,827
2018-06-27 $47.35 $47.52 $47.08 $47.08 $43.31 1,503,448
2018-06-26 $47.43 $47.55 $47.32 $47.35 $43.56 1,513,696
2018-06-25 $47.23 $47.50 $47.14 $47.39 $43.60 1,390,277
2018-06-22 $47.20 $47.43 $47.16 $47.34 $43.55 2,463,316
2018-06-21 $47.15 $47.17 $46.96 $47.05 $43.28 1,400,935
2018-06-20 $47.26 $47.31 $47.15 $47.21 $43.43 1,267,301
2018-06-19 $47.03 $47.25 $46.98 $47.21 $43.43 700,136
2018-06-18 $47.18 $47.25 $47.05 $47.21 $43.43 1,121,083
2018-06-15 $47.16 $47.47 $47.08 $47.45 $43.57 1,109,877
2018-06-14 $47.15 $47.32 $47.14 $47.26 $43.40 1,022,778
2018-06-13 $47.27 $47.41 $47.04 $47.05 $43.20 961,370
2018-06-12 $47.15 $47.33 $47.13 $47.30 $43.43 1,090,144
2018-06-11 $47.28 $47.35 $47.11 $47.12 $43.27 985,932
2018-06-08 $47.03 $47.24 $47.03 $47.23 $43.37 1,075,709
2018-06-07 $46.99 $47.13 $46.91 $47.05 $43.20 1,162,482
2018-06-06 $46.96 $47.01 $46.78 $46.97 $43.13 957,535
2018-06-05 $47.05 $47.13 $46.85 $46.93 $43.09 585,933
2018-06-04 $47.04 $47.16 $46.94 $47.06 $43.21 861,608
2018-06-01 $47.00 $47.08 $46.85 $46.93 $43.09 1,524,657
2018-05-31 $47.10 $47.10 $46.78 $46.82 $42.99 1,896,208
2018-05-30 $46.64 $47.27 $46.64 $47.17 $43.31 1,333,466
2018-05-29 $46.69 $46.78 $46.38 $46.55 $42.74 1,325,584
2018-05-25 $46.81 $47.02 $46.79 $46.88 $43.05 1,313,675
2018-05-24 $46.73 $46.87 $46.64 $46.84 $43.01 1,084,437
2018-05-23 $46.46 $46.82 $46.46 $46.80 $42.97 1,691,830
2018-05-22 $46.67 $46.74 $46.51 $46.54 $42.73 654,397
2018-05-21 $46.50 $46.69 $46.42 $46.64 $42.83 1,035,518
2018-05-18 $46.43 $46.50 $46.34 $46.45 $42.58 766,276
2018-05-17 $46.49 $46.58 $46.35 $46.43 $42.56 593,996
2018-05-16 $46.59 $46.70 $46.44 $46.51 $42.63 723,330
2018-05-15 $46.71 $46.75 $46.46 $46.57 $42.69 1,362,436
2018-05-14 $47.14 $47.27 $46.80 $46.91 $43.00 1,284,157
2018-05-11 $47.05 $47.23 $47.04 $47.11 $43.18 728,471
2018-05-10 $46.77 $47.05 $46.75 $47.03 $43.11 1,396,716
2018-05-09 $46.53 $46.69 $46.36 $46.64 $42.75 1,066,412
2018-05-08 $46.61 $46.61 $46.28 $46.45 $42.58 1,020,168
2018-05-07 $46.73 $46.83 $46.57 $46.70 $42.81 700,411
2018-05-04 $46.15 $46.79 $46.09 $46.65 $42.76 1,252,016
2018-05-03 $46.06 $46.36 $45.70 $46.25 $42.39 1,721,169
2018-05-02 $46.53 $46.56 $46.10 $46.17 $42.32 2,070,426
2018-05-01 $46.53 $46.60 $46.21 $46.58 $42.70 1,169,723
2018-04-30 $47.02 $47.11 $46.59 $46.60 $42.71 737,944
2018-04-27 $46.68 $46.98 $46.63 $46.88 $42.97 1,201,399
2018-04-26 $46.45 $46.91 $46.33 $46.76 $42.86 771,863
2018-04-25 $46.33 $46.41 $46.06 $46.34 $42.48 2,539,865
2018-04-24 $46.96 $46.97 $46.13 $46.38 $42.51 1,358,483
2018-04-23 $46.97 $47.05 $46.68 $46.84 $42.93 835,353
2018-04-20 $47.32 $47.35 $46.84 $46.98 $42.98 763,654
2018-04-19 $47.45 $47.50 $47.15 $47.32 $43.30 1,070,141
2018-04-18 $47.64 $47.73 $47.53 $47.55 $43.51 690,429
2018-04-17 $47.40 $47.67 $47.30 $47.56 $43.52 1,071,136
2018-04-16 $47.03 $47.32 $46.98 $47.21 $43.20 1,459,957
2018-04-13 $46.88 $46.91 $46.60 $46.76 $42.78 1,242,518
2018-04-12 $46.83 $47.00 $46.60 $46.69 $42.72 1,119,614
2018-04-11 $46.69 $46.87 $46.54 $46.66 $42.69 1,002,567
2018-04-10 $46.99 $47.11 $46.70 $46.89 $42.90 1,839,836
2018-04-09 $46.69 $47.13 $46.56 $46.61 $42.65 1,420,100
2018-04-06 $47.03 $47.27 $46.28 $46.52 $42.56 2,398,036
2018-04-05 $47.18 $47.43 $46.96 $47.30 $43.28 1,179,260
2018-04-04 $46.25 $47.10 $46.15 $47.04 $43.04 2,808,234
2018-04-03 $46.32 $46.74 $46.21 $46.64 $42.67 2,567,858
2018-04-02 $46.89 $47.01 $45.79 $46.18 $42.25 3,870,786
2018-03-29 $46.69 $47.18 $46.67 $46.97 $42.98 2,024,015
2018-03-28 $46.43 $46.76 $46.33 $46.48 $42.53 2,740,020
2018-03-27 $46.63 $46.95 $46.15 $46.34 $42.40 3,284,420
2018-03-26 $46.07 $46.57 $45.89 $46.53 $42.57 3,558,591
2018-03-23 $46.45 $46.66 $45.58 $45.63 $41.75 3,659,198
2018-03-22 $46.97 $47.22 $46.36 $46.40 $42.45 2,577,673
2018-03-21 $47.42 $47.72 $47.18 $47.25 $43.23 2,448,119
2018-03-20 $47.35 $47.52 $47.31 $47.41 $43.38 1,104,149
2018-03-19 $47.60 $47.60 $47.04 $47.29 $43.27 1,229,759
2018-03-16 $47.53 $47.87 $47.53 $47.76 $43.62 1,150,288
2018-03-15 $47.51 $47.68 $47.44 $47.51 $43.39 1,207,894
2018-03-14 $47.70 $47.78 $47.33 $47.44 $43.33 946,276
2018-03-13 $47.85 $48.00 $47.47 $47.56 $43.44 1,255,502
2018-03-12 $47.84 $47.89 $47.58 $47.69 $43.55 2,606,024
2018-03-09 $47.28 $47.81 $47.22 $47.81 $43.66 1,223,822
2018-03-08 $46.91 $47.18 $46.88 $47.17 $43.08 1,258,473
2018-03-07 $46.41 $46.88 $46.41 $46.80 $42.74 1,500,874
2018-03-06 $46.90 $46.90 $46.53 $46.77 $42.71 1,401,753
2018-03-05 $46.02 $46.95 $46.02 $46.86 $42.80 1,735,822
2018-03-02 $45.93 $46.31 $45.80 $46.23 $42.22 2,692,316
2018-03-01 $46.66 $47.00 $45.93 $46.12 $42.12 3,634,387
2018-02-28 $47.27 $47.45 $46.64 $46.64 $42.60 2,022,647
2018-02-27 $47.71 $47.89 $47.11 $47.11 $43.03 2,316,507
2018-02-26 $47.51 $47.73 $47.39 $47.68 $43.55 1,409,403
2018-02-23 $46.74 $47.35 $46.67 $47.35 $43.24 1,363,128
2018-02-22 $46.62 $46.96 $46.47 $46.58 $42.54 2,202,140
2018-02-21 $46.90 $47.27 $46.48 $46.48 $42.45 1,891,000
2018-02-20 $47.16 $47.32 $46.78 $46.86 $42.80 1,715,199
2018-02-16 $47.13 $47.62 $47.09 $47.38 $43.20 2,369,253
2018-02-15 $46.78 $47.19 $46.59 $47.19 $43.03 2,417,034
2018-02-14 $46.05 $46.60 $45.93 $46.55 $42.44 2,781,060
2018-02-13 $45.94 $46.40 $45.81 $46.30 $42.22 3,592,744
2018-02-12 $45.86 $46.35 $45.57 $46.11 $42.04 3,727,707
2018-02-09 $45.20 $45.98 $44.46 $45.66 $41.63 8,721,406
2018-02-08 $46.22 $46.26 $44.83 $44.86 $40.90 5,786,795
2018-02-07 $46.18 $46.93 $46.11 $46.22 $42.14 5,504,482
2018-02-06 $45.35 $46.44 $45.10 $46.29 $42.21 8,708,240
2018-02-05 $47.60 $47.88 $46.02 $46.15 $42.08 8,171,111
2018-02-02 $48.31 $48.43 $47.85 $47.87 $43.65 2,220,390
2018-02-01 $48.68 $48.91 $48.47 $48.58 $44.30 1,711,597
2018-01-31 $48.70 $48.91 $48.57 $48.83 $44.52 2,005,781
2018-01-30 $48.67 $48.83 $48.59 $48.65 $44.36 1,868,883
2018-01-29 $49.33 $49.36 $48.86 $48.87 $44.56 1,673,536
2018-01-26 $48.92 $49.26 $48.90 $49.25 $44.91 942,943
2018-01-25 $48.63 $48.88 $48.58 $48.87 $44.56 1,526,456
2018-01-24 $48.59 $48.65 $48.39 $48.54 $44.26 1,975,852
2018-01-23 $48.34 $48.54 $48.29 $48.46 $44.19 1,607,837
2018-01-22 $48.19 $48.34 $48.16 $48.34 $44.08 1,281,447
2018-01-19 $48.18 $48.31 $48.14 $48.23 $43.91 1,560,162
2018-01-18 $48.20 $48.25 $47.94 $48.06 $43.75 904,285
2018-01-17 $47.97 $48.30 $47.91 $48.23 $43.91 1,884,280
2018-01-16 $48.09 $48.22 $47.71 $47.77 $43.49 1,618,273
2018-01-12 $47.87 $48.03 $47.75 $47.91 $43.62 1,280,884
2018-01-11 $47.79 $47.87 $47.72 $47.82 $43.54 1,185,070
2018-01-10 $47.89 $47.89 $47.64 $47.71 $43.44 1,207,474
2018-01-09 $48.06 $48.14 $47.97 $47.99 $43.69 700,842
2018-01-08 $47.78 $48.03 $47.77 $48.00 $43.70 1,552,369
2018-01-05 $47.77 $47.86 $47.67 $47.85 $43.56 1,105,247
2018-01-04 $47.64 $47.89 $47.54 $47.68 $43.41 1,218,532
2018-01-03 $47.39 $47.58 $47.36 $47.55 $43.29 1,435,913
2018-01-02 $47.77 $47.79 $47.33 $47.40 $43.15 1,366,342
2017-12-29 $47.86 $47.88 $47.66 $47.74 $43.46 1,379,989
2017-12-28 $47.68 $47.77 $47.60 $47.77 $43.49 1,458,786
2017-12-27 $47.49 $47.64 $47.49 $47.60 $43.34 1,144,995
2017-12-26 $47.46 $47.58 $47.42 $47.44 $43.19 837,607
2017-12-22 $47.46 $47.56 $47.40 $47.46 $43.21 1,198,649
2017-12-21 $47.65 $47.72 $47.42 $47.45 $43.20 1,138,476
2017-12-20 $47.89 $47.90 $47.60 $47.62 $43.35 1,755,303
2017-12-19 $48.14 $48.14 $47.75 $47.77 $43.49 1,470,877
2017-12-18 $48.26 $48.33 $48.04 $48.07 $43.76 1,243,087
2017-12-15 $47.95 $48.26 $47.95 $48.15 $43.77 1,146,864
2017-12-14 $48.02 $48.05 $47.79 $47.80 $43.45 1,105,104
2017-12-13 $48.04 $48.15 $47.97 $47.99 $43.62 1,519,157
2017-12-12 $48.17 $48.20 $47.96 $47.99 $43.62 767,061
2017-12-11 $48.08 $48.16 $47.99 $48.16 $43.78 1,588,129
2017-12-08 $48.00 $48.07 $47.86 $48.07 $43.69 987,266
2017-12-07 $47.85 $47.93 $47.77 $47.88 $43.52 1,236,406
2017-12-06 $47.78 $47.94 $47.78 $47.88 $43.52 769,424
2017-12-05 $48.14 $48.24 $47.77 $47.79 $43.44 887,789
2017-12-04 $48.34 $48.48 $48.11 $48.11 $43.73 1,550,748
2017-12-01 $48.28 $48.37 $47.61 $48.10 $43.72 2,139,891
2017-11-30 $47.97 $48.40 $47.96 $48.25 $43.86 1,887,564
2017-11-29 $47.77 $47.93 $47.77 $47.88 $43.52 1,092,332
2017-11-28 $47.44 $47.76 $47.38 $47.75 $43.40 1,242,612
2017-11-27 $47.25 $47.38 $47.23 $47.34 $43.03 1,627,830
2017-11-24 $47.23 $47.30 $47.18 $47.22 $42.92 148,376
2017-11-22 $47.32 $47.33 $47.09 $47.14 $42.85 1,162,989
2017-11-21 $47.20 $47.36 $47.17 $47.31 $43.00 556,349
2017-11-20 $46.98 $47.11 $46.96 $47.08 $42.79 1,145,408
2017-11-17 $47.14 $47.20 $47.03 $47.03 $42.67 1,457,794
2017-11-16 $47.16 $47.32 $47.14 $47.23 $42.85 871,247
2017-11-15 $47.23 $47.25 $47.01 $47.05 $42.69 1,016,954
2017-11-14 $47.00 $47.39 $46.94 $47.39 $43.00 917,640
2017-11-13 $46.87 $47.17 $46.76 $47.13 $42.76 1,393,702
2017-11-10 $46.83 $47.00 $46.79 $46.95 $42.60 831,238
2017-11-09 $46.88 $46.98 $46.74 $46.91 $42.56 1,237,827
2017-11-08 $46.90 $47.08 $46.90 $47.06 $42.70 805,333
2017-11-07 $46.79 $46.94 $46.74 $46.93 $42.58 760,518
2017-11-06 $46.75 $46.84 $46.68 $46.72 $42.39 657,445
2017-11-03 $46.72 $46.86 $46.63 $46.79 $42.46 729,069
2017-11-02 $46.68 $46.79 $46.52 $46.75 $42.42 965,086
2017-11-01 $46.69 $46.76 $46.61 $46.63 $42.31 1,713,434
2017-10-31 $46.59 $46.60 $46.47 $46.53 $42.22 828,197
2017-10-30 $46.70 $46.70 $46.49 $46.53 $42.22 1,246,802
2017-10-27 $46.73 $46.80 $46.60 $46.74 $42.41 2,996,385
2017-10-26 $46.74 $46.87 $46.69 $46.74 $42.41 720,786
2017-10-25 $46.71 $46.72 $46.38 $46.57 $42.26 679,058
2017-10-24 $46.81 $46.86 $46.71 $46.76 $42.43 479,283
2017-10-23 $46.84 $46.84 $46.74 $46.74 $42.41 632,732
2017-10-20 $46.79 $46.92 $46.72 $46.92 $42.50 855,701
2017-10-19 $46.50 $46.72 $46.45 $46.70 $42.30 1,105,525
2017-10-18 $46.59 $46.61 $46.47 $46.54 $42.15 459,326
2017-10-17 $46.55 $46.59 $46.43 $46.55 $42.16 574,533
2017-10-16 $46.57 $46.61 $46.43 $46.56 $42.17 670,863
2017-10-13 $46.66 $46.74 $46.53 $46.57 $42.18 788,595
2017-10-12 $46.41 $46.60 $46.41 $46.56 $42.17 537,135
2017-10-11 $46.39 $46.47 $46.35 $46.45 $42.07 1,002,188
2017-10-10 $46.26 $46.38 $46.23 $46.38 $42.01 958,157
2017-10-09 $46.25 $46.28 $46.13 $46.17 $41.82 1,159,029
2017-10-06 $46.17 $46.23 $46.13 $46.18 $41.83 657,533
2017-10-05 $46.20 $46.28 $46.14 $46.24 $41.88 816,733
2017-10-04 $45.97 $46.16 $45.92 $46.16 $41.81 1,150,447
2017-10-03 $46.03 $46.03 $45.87 $46.02 $41.68 1,188,165
2017-10-02 $45.84 $45.98 $45.78 $45.98 $41.65 2,186,222
2017-09-29 $45.69 $45.79 $45.65 $45.79 $41.47 1,001,874
2017-09-28 $45.53 $45.70 $45.51 $45.67 $41.36 666,821
2017-09-27 $45.74 $45.77 $45.50 $45.57 $41.27 1,178,424
2017-09-26 $45.80 $45.80 $45.68 $45.68 $41.37 679,695
2017-09-25 $45.69 $45.81 $45.56 $45.81 $41.49 790,557
2017-09-22 $45.78 $45.89 $45.69 $45.75 $41.44 822,230
2017-09-21 $45.89 $45.97 $45.75 $45.75 $41.44 651,330
2017-09-20 $45.92 $45.98 $45.77 $45.90 $41.57 774,939
2017-09-19 $45.91 $45.93 $45.84 $45.91 $41.58 866,271
2017-09-18 $45.89 $45.91 $45.73 $45.90 $41.57 2,039,714
2017-09-15 $45.81 $45.92 $45.73 $45.92 $41.52 1,002,047
2017-09-14 $45.65 $45.82 $45.63 $45.80 $41.41 510,438
2017-09-13 $45.82 $45.82 $45.70 $45.72 $41.33 1,518,848
2017-09-12 $45.97 $46.00 $45.76 $45.86 $41.46 997,043
2017-09-11 $45.68 $45.95 $45.68 $45.95 $41.54 1,924,641
2017-09-08 $45.15 $45.57 $45.12 $45.48 $41.12 998,071
2017-09-07 $45.33 $45.33 $45.12 $45.21 $40.87 671,961
2017-09-06 $45.30 $45.34 $45.22 $45.24 $40.90 887,980
2017-09-05 $45.41 $45.41 $45.11 $45.21 $40.87 1,545,943
2017-09-01 $45.60 $45.62 $45.48 $45.50 $41.14 1,425,856
2017-08-31 $45.46 $45.57 $45.42 $45.52 $41.15 1,358,013
2017-08-30 $45.34 $45.45 $45.30 $45.36 $41.01 926,972
2017-08-29 $45.17 $45.39 $45.17 $45.36 $41.01 729,990
2017-08-28 $45.38 $45.42 $45.21 $45.29 $40.95 1,673,119
2017-08-25 $45.32 $45.46 $45.32 $45.35 $41.00 611,248
2017-08-24 $45.41 $45.42 $45.18 $45.18 $40.85 1,149,077
2017-08-23 $45.41 $45.45 $45.35 $45.38 $41.03 1,087,181
2017-08-22 $45.27 $45.58 $45.27 $45.56 $41.19 1,335,697
2017-08-21 $45.10 $45.26 $44.98 $45.20 $40.86 1,493,250
2017-08-18 $45.11 $45.29 $45.02 $45.06 $40.74 1,330,493
2017-08-17 $45.58 $45.65 $45.14 $45.14 $40.81 1,471,574
2017-08-16 $45.53 $45.74 $45.53 $45.69 $41.31 1,476,291
2017-08-15 $45.47 $45.55 $45.39 $45.50 $41.14 1,201,780
2017-08-14 $45.32 $45.54 $45.32 $45.53 $41.09 1,196,975
2017-08-11 $45.21 $45.31 $45.11 $45.13 $40.73 832,168
2017-08-10 $45.34 $45.39 $45.18 $45.18 $40.77 1,477,542
2017-08-09 $45.34 $45.45 $45.30 $45.45 $41.01 789,712
2017-08-08 $45.45 $45.52 $45.33 $45.42 $40.99 1,032,675
2017-08-07 $45.49 $45.51 $45.43 $45.47 $41.03 650,488
2017-08-04 $45.51 $45.54 $45.36 $45.50 $41.06 778,842
2017-08-03 $45.40 $45.49 $45.35 $45.45 $41.01 1,297,182
2017-08-02 $45.33 $45.40 $45.23 $45.38 $40.95 1,115,183
2017-08-01 $45.35 $45.39 $45.24 $45.38 $40.95 1,687,724
2017-07-31 $45.21 $45.31 $45.20 $45.26 $40.84 2,080,306
2017-07-28 $45.13 $45.23 $44.99 $45.17 $40.76 1,312,033
2017-07-27 $45.13 $45.22 $45.03 $45.22 $40.81 3,253,862
2017-07-26 $45.16 $45.16 $45.01 $45.06 $40.66 770,699
2017-07-25 $45.18 $45.19 $45.05 $45.12 $40.72 2,501,609
2017-07-24 $45.20 $45.20 $45.04 $45.10 $40.70 624,590
2017-07-21 $45.03 $45.22 $45.01 $45.22 $40.81 1,177,302
2017-07-20 $45.05 $45.17 $45.01 $45.14 $40.73 811,876
2017-07-19 $44.94 $45.09 $44.89 $45.09 $40.69 1,249,938
2017-07-18 $44.83 $44.93 $44.79 $44.93 $40.55 749,663
2017-07-17 $44.84 $44.92 $44.77 $44.90 $40.52 1,105,474
2017-07-14 $44.74 $44.92 $44.70 $44.83 $40.46 1,040,947
2017-07-13 $44.77 $44.81 $44.66 $44.74 $40.30 541,453
2017-07-12 $44.71 $44.85 $44.65 $44.79 $40.34 1,208,188
2017-07-11 $44.59 $44.60 $44.34 $44.50 $40.08 554,150
2017-07-10 $44.66 $44.73 $44.60 $44.62 $40.19 1,127,424
2017-07-07 $44.54 $44.76 $44.50 $44.70 $40.26 2,219,907
2017-07-06 $44.62 $44.65 $44.41 $44.44 $40.03 604,637
2017-07-05 $44.80 $44.86 $44.69 $44.73 $40.29 1,351,937
2017-07-03 $44.84 $45.02 $44.74 $44.74 $40.30 1,203,318
2017-06-30 $44.71 $44.86 $44.65 $44.73 $40.29 1,310,869
2017-06-29 $45.00 $45.00 $44.40 $44.57 $40.15 2,488,625
2017-06-28 $45.00 $45.18 $45.00 $45.07 $40.60 803,843
2017-06-27 $45.15 $45.20 $44.88 $44.90 $40.44 1,424,703
2017-06-26 $45.20 $45.30 $45.17 $45.21 $40.72 1,001,630
2017-06-23 $45.14 $45.24 $45.05 $45.12 $40.64 524,410
2017-06-22 $45.32 $45.32 $45.09 $45.09 $40.62 838,178
2017-06-21 $45.49 $45.51 $45.22 $45.25 $40.76 1,020,685
2017-06-20 $45.64 $45.68 $45.45 $45.45 $40.94 3,254,391
2017-06-19 $45.60 $45.69 $45.53 $45.69 $41.16 833,067
2017-06-16 $45.53 $45.55 $45.38 $45.52 $41.00 1,156,649
2017-06-15 $45.22 $45.53 $45.19 $45.50 $40.98 1,467,660
2017-06-14 $45.44 $45.50 $45.32 $45.47 $40.88 1,157,913
2017-06-13 $45.17 $45.37 $45.13 $45.32 $40.75 1,211,038
2017-06-12 $45.11 $45.19 $45.00 $45.13 $40.58 1,254,268
2017-06-09 $44.99 $45.14 $44.96 $45.13 $40.58 2,080,961
2017-06-08 $45.17 $45.21 $44.87 $45.00 $40.46 778,041
2017-06-07 $45.18 $45.24 $45.11 $45.17 $40.61 620,125
2017-06-06 $45.23 $45.26 $45.11 $45.13 $40.58 581,051
2017-06-05 $45.33 $45.43 $45.28 $45.29 $40.72 1,189,614
2017-06-02 $45.33 $45.42 $45.24 $45.37 $40.79 1,281,838
2017-06-01 $44.99 $45.27 $44.94 $45.27 $40.70 1,477,562
2017-05-31 $44.85 $44.97 $44.81 $44.95 $40.42 1,440,514
2017-05-30 $44.66 $44.81 $44.62 $44.78 $40.26 1,428,104
2017-05-26 $44.73 $44.77 $44.69 $44.72 $40.21 933,156
2017-05-25 $44.54 $44.77 $44.48 $44.73 $40.22 1,480,418
2017-05-24 $44.30 $44.46 $44.30 $44.44 $39.96 1,146,783
2017-05-23 $44.24 $44.37 $44.23 $44.25 $39.79 1,864,648
2017-05-22 $43.93 $44.23 $43.88 $44.19 $39.73 1,694,727
2017-05-19 $43.68 $43.93 $43.60 $43.84 $39.42 937,792
2017-05-18 $43.48 $43.78 $43.38 $43.65 $39.25 2,142,363
2017-05-17 $43.48 $43.66 $43.46 $43.48 $39.09 2,008,902
2017-05-16 $43.89 $43.91 $43.66 $43.66 $39.26 1,078,236
2017-05-15 $43.69 $43.89 $43.67 $43.88 $39.45 1,361,526
2017-05-12 $43.78 $43.82 $43.72 $43.74 $39.25 1,430,406
2017-05-11 $43.79 $43.85 $43.62 $43.82 $39.33 1,671,699
2017-05-10 $43.85 $43.91 $43.80 $43.91 $39.41 1,827,597
2017-05-09 $44.01 $44.03 $43.82 $43.86 $39.36 1,363,532
2017-05-08 $44.13 $44.14 $43.96 $44.00 $39.49 1,281,321
2017-05-05 $43.99 $44.14 $43.97 $44.14 $39.61 1,383,612
2017-05-04 $43.71 $43.94 $43.71 $43.94 $39.43 1,675,174
2017-05-03 $43.67 $43.71 $43.57 $43.66 $39.18 1,347,403
2017-05-02 $43.79 $43.84 $43.69 $43.72 $39.24 1,012,505
2017-05-01 $43.93 $43.95 $43.72 $43.77 $39.28 1,878,013
2017-04-28 $44.03 $44.03 $43.80 $43.84 $39.34 1,333,275
2017-04-27 $43.99 $44.16 $43.95 $44.04 $39.52 1,578,107
2017-04-26 $44.07 $44.16 $43.92 $43.92 $39.42 2,011,322
2017-04-25 $43.99 $44.14 $43.96 $44.08 $39.56 1,232,681
2017-04-24 $43.86 $43.98 $43.79 $43.95 $39.44 2,429,373
2017-04-21 $43.59 $43.72 $43.55 $43.61 $39.14 1,873,298
2017-04-20 $43.52 $43.67 $43.37 $43.63 $39.16 1,261,027
2017-04-19 $43.65 $43.68 $43.42 $43.46 $39.00 1,564,651
2017-04-18 $43.48 $43.61 $43.47 $43.58 $39.11 1,337,821
2017-04-17 $43.29 $43.56 $43.29 $43.55 $39.08 2,044,124
2017-04-13 $43.34 $43.42 $43.19 $43.19 $38.76 1,597,885
2017-04-12 $43.46 $43.50 $43.38 $43.50 $38.97 1,160,210
2017-04-11 $43.44 $43.52 $43.33 $43.50 $38.97 1,465,492
2017-04-10 $43.42 $43.58 $43.37 $43.50 $38.97 1,174,829
2017-04-07 $43.45 $43.53 $43.39 $43.39 $38.87 1,185,860
2017-04-06 $43.42 $43.52 $43.35 $43.42 $38.89 1,038,900
2017-04-05 $43.51 $43.70 $43.39 $43.45 $38.92 2,599,936
2017-04-04 $43.37 $43.46 $43.30 $43.43 $38.90 922,731
2017-04-03 $43.49 $43.50 $43.23 $43.38 $38.86 2,653,460
2017-03-31 $43.50 $43.61 $43.47 $43.47 $38.94 1,572,616
2017-03-30 $43.46 $43.58 $43.38 $43.54 $39.00 1,543,843
2017-03-29 $43.56 $43.56 $43.43 $43.48 $38.95 1,428,467
2017-03-28 $43.40 $43.69 $43.35 $43.62 $39.07 2,012,089
2017-03-27 $43.41 $43.53 $43.30 $43.49 $38.96 1,601,958
2017-03-24 $43.68 $43.77 $43.47 $43.58 $39.04 2,922,825
2017-03-23 $43.64 $43.89 $43.57 $43.64 $39.09 1,998,810
2017-03-22 $43.67 $43.76 $43.55 $43.69 $39.14 2,386,322
2017-03-21 $43.82 $43.92 $43.60 $43.61 $39.06 3,087,990
2017-03-20 $43.92 $43.92 $43.70 $43.76 $39.20 947,631
2017-03-17 $43.76 $44.01 $43.76 $43.85 $39.28 1,376,000
2017-03-16 $43.88 $43.90 $43.63 $43.69 $39.14 1,402,690
2017-03-15 $43.51 $43.97 $43.51 $43.88 $39.31 1,814,813
2017-03-14 $43.54 $43.58 $43.45 $43.51 $38.91 1,899,274
2017-03-13 $43.53 $43.63 $43.46 $43.63 $39.01 1,635,044
2017-03-10 $43.51 $43.56 $43.36 $43.56 $38.95 1,483,216
2017-03-09 $43.33 $43.44 $43.23 $43.35 $38.76 2,228,593
2017-03-08 $43.47 $43.54 $43.31 $43.32 $38.74 2,246,490
2017-03-07 $43.54 $43.61 $43.51 $43.55 $38.94 1,391,471
2017-03-06 $43.56 $43.67 $43.52 $43.59 $38.98 1,266,125
2017-03-03 $43.79 $43.81 $43.55 $43.69 $39.07 2,409,128
2017-03-02 $43.85 $43.96 $43.76 $43.80 $39.17 3,709,625
2017-03-01 $43.67 $43.99 $43.63 $43.91 $39.26 3,021,195
2017-02-28 $43.48 $43.63 $43.48 $43.56 $38.95 1,679,668
2017-02-27 $43.61 $43.61 $43.48 $43.51 $38.91 1,441,836
2017-02-24 $43.28 $43.63 $43.28 $43.63 $39.01 2,898,979
2017-02-23 $43.26 $43.43 $43.18 $43.35 $38.76 3,680,017
2017-02-22 $43.06 $43.19 $43.01 $43.17 $38.60 1,416,717
2017-02-21 $42.88 $43.16 $42.87 $43.13 $38.57 3,216,219
2017-02-17 $42.71 $42.89 $42.67 $42.89 $38.35 1,607,150
2017-02-16 $42.56 $42.78 $42.51 $42.78 $38.25 2,923,874
2017-02-15 $42.32 $42.59 $42.26 $42.57 $38.07 1,829,554
2017-02-14 $42.45 $42.51 $42.30 $42.50 $37.93 1,210,177
2017-02-13 $42.35 $42.55 $42.35 $42.54 $37.97 1,647,945
2017-02-10 $42.15 $42.38 $42.12 $42.36 $37.81 1,593,699
2017-02-09 $42.08 $42.21 $42.00 $42.14 $37.61 1,959,865
2017-02-08 $41.80 $42.07 $41.80 $42.07 $37.55 1,441,343
2017-02-07 $41.80 $41.88 $41.75 $41.85 $37.35 1,121,360
2017-02-06 $41.85 $41.87 $41.72 $41.73 $37.25 2,015,907
2017-02-03 $41.81 $41.96 $41.77 $41.90 $37.40 2,035,236
2017-02-02 $41.44 $41.69 $41.37 $41.69 $37.21 2,446,698
2017-02-01 $41.72 $41.72 $41.36 $41.44 $36.99 2,974,287
2017-01-31 $41.61 $41.82 $41.54 $41.82 $37.33 2,657,891
2017-01-30 $41.64 $41.69 $41.47 $41.66 $37.18 1,546,658
2017-01-27 $41.74 $41.78 $41.65 $41.75 $37.27 2,714,208
2017-01-26 $41.67 $41.79 $41.67 $41.76 $37.27 1,350,417
2017-01-25 $41.76 $41.78 $41.70 $41.77 $37.28 1,869,056
2017-01-24 $41.56 $41.73 $41.54 $41.71 $37.23 1,068,367
2017-01-23 $41.65 $41.71 $41.49 $41.55 $37.09 2,649,639
2017-01-20 $41.68 $41.79 $41.54 $41.74 $37.26 1,831,511
2017-01-19 $41.73 $41.79 $41.46 $41.55 $37.09 1,517,376
2017-01-18 $41.70 $41.82 $41.68 $41.81 $37.32 1,359,062
2017-01-17 $41.46 $41.73 $41.46 $41.70 $37.22 2,824,602
2017-01-13 $41.48 $41.57 $41.46 $41.54 $37.08 2,625,756
2017-01-12 $41.56 $41.62 $41.36 $41.60 $37.06 2,016,937
2017-01-11 $41.47 $41.65 $41.46 $41.63 $37.09 1,532,319
2017-01-10 $41.55 $41.66 $41.46 $41.52 $36.99 2,932,936
2017-01-09 $41.86 $41.89 $41.58 $41.58 $37.05 1,506,712
2017-01-06 $41.77 $42.00 $41.71 $41.93 $37.36 1,493,959
2017-01-05 $41.74 $41.85 $41.67 $41.85 $37.29 1,876,261
2017-01-04 $41.68 $41.88 $41.68 $41.83 $37.27 1,656,411
2017-01-03 $41.67 $41.72 $41.50 $41.63 $37.09 2,631,219
2016-12-30 $41.79 $41.80 $41.47 $41.58 $37.05 1,734,968
2016-12-29 $41.57 $41.76 $41.54 $41.75 $37.20 1,695,168
2016-12-28 $41.82 $41.84 $41.48 $41.48 $36.96 2,328,096
2016-12-27 $41.80 $41.88 $41.75 $41.80 $37.24 1,627,284
2016-12-23 $41.77 $41.80 $41.71 $41.79 $37.23 613,469
2016-12-22 $41.67 $41.80 $41.60 $41.80 $37.24 878,719
2016-12-21 $41.83 $41.94 $41.71 $41.71 $37.16 1,206,991
2016-12-20 $41.81 $41.94 $41.74 $41.88 $37.31 1,677,565
2016-12-19 $41.68 $41.83 $41.65 $41.81 $37.25 2,032,852
2016-12-16 $41.49 $41.69 $41.47 $41.60 $37.06 2,347,579
2016-12-15 $41.28 $41.56 $41.19 $41.45 $36.93 1,903,749
2016-12-14 $41.89 $41.98 $41.32 $41.37 $36.80 3,295,560
2016-12-13 $41.72 $41.89 $41.72 $41.84 $37.21 1,578,021
2016-12-12 $41.35 $41.70 $41.35 $41.68 $37.07 2,578,760
2016-12-09 $41.13 $41.47 $41.13 $41.44 $36.86 2,058,848
2016-12-08 $41.13 $41.27 $41.00 $41.16 $36.61 2,031,443
2016-12-07 $40.70 $41.22 $40.69 $41.22 $36.66 1,685,085
2016-12-06 $40.65 $40.70 $40.57 $40.70 $36.20 1,442,376
2016-12-05 $40.57 $40.65 $40.45 $40.61 $36.12 1,957,310
2016-12-02 $40.47 $40.68 $40.35 $40.51 $36.03 1,863,489
2016-12-01 $40.61 $40.61 $40.25 $40.37 $35.91 2,692,511
2016-11-30 $41.18 $41.18 $40.60 $40.60 $36.11 3,585,731
2016-11-29 $41.11 $41.28 $41.07 $41.24 $36.68 1,893,125
2016-11-28 $40.88 $41.14 $40.88 $41.09 $36.55 1,885,248
2016-11-25 $40.66 $40.95 $40.66 $40.95 $36.42 1,052,525
2016-11-23 $40.56 $40.72 $40.52 $40.58 $36.09 2,032,369
2016-11-22 $40.53 $40.73 $40.48 $40.70 $36.20 2,268,942
2016-11-21 $40.34 $40.54 $40.34 $40.54 $36.06 1,686,211
2016-11-18 $40.32 $40.38 $40.20 $40.27 $35.82 1,324,906
2016-11-17 $40.22 $40.42 $40.19 $40.37 $35.91 2,252,899
2016-11-16 $40.27 $40.38 $40.10 $40.27 $35.82 1,523,996
2016-11-15 $40.18 $40.35 $40.11 $40.35 $35.89 3,077,031
2016-11-14 $40.10 $40.24 $39.98 $40.18 $35.67 4,455,688
2016-11-11 $40.08 $40.26 $40.04 $40.15 $35.65 2,554,986
2016-11-10 $40.38 $40.41 $39.86 $40.12 $35.62 6,056,999
2016-11-09 $40.11 $40.51 $39.90 $40.34 $35.82 6,965,951
2016-11-08 $40.25 $40.70 $40.19 $40.64 $36.08 2,383,535
2016-11-07 $39.92 $40.34 $39.92 $40.34 $35.82 3,731,197
2016-11-04 $39.82 $39.90 $39.61 $39.61 $35.17 2,710,872
2016-11-03 $39.84 $39.92 $39.69 $39.74 $35.28 2,368,435
2016-11-02 $39.91 $39.98 $39.79 $39.79 $35.33 3,360,844
2016-11-01 $40.48 $40.48 $39.90 $39.99 $35.50 4,330,726
2016-10-31 $40.27 $40.56 $40.23 $40.46 $35.92 2,239,949
2016-10-28 $40.04 $40.39 $40.01 $40.22 $35.71 3,352,173
2016-10-27 $40.33 $40.36 $39.99 $40.06 $35.57 2,639,538
2016-10-26 $40.34 $40.42 $40.22 $40.32 $35.80 1,431,931
2016-10-25 $40.42 $40.45 $40.32 $40.39 $35.86 4,471,127
2016-10-24 $40.34 $40.53 $40.32 $40.40 $35.87 1,501,894
2016-10-21 $40.21 $40.31 $40.10 $40.25 $35.74 2,788,871
2016-10-20 $40.45 $40.50 $40.27 $40.32 $35.80 1,869,739
2016-10-19 $40.60 $40.65 $40.39 $40.52 $35.98 1,305,143
2016-10-18 $40.66 $40.78 $40.51 $40.60 $36.05 1,496,451
2016-10-17 $40.48 $40.60 $40.47 $40.50 $35.96 1,377,638
2016-10-14 $40.64 $40.81 $40.49 $40.49 $35.95 2,579,824
2016-10-13 $40.37 $40.75 $40.35 $40.64 $36.02 2,318,124
2016-10-12 $40.28 $40.62 $40.28 $40.57 $35.96 2,206,620
2016-10-11 $40.62 $40.67 $40.15 $40.24 $35.67 2,717,059
2016-10-10 $40.62 $40.82 $40.62 $40.73 $36.10 1,506,190
2016-10-07 $40.65 $40.86 $40.39 $40.52 $35.92 2,535,062
2016-10-06 $40.51 $40.72 $40.38 $40.63 $36.01 3,460,933
2016-10-05 $40.70 $40.83 $40.52 $40.56 $35.95 6,641,768
2016-10-04 $41.17 $41.17 $40.51 $40.65 $36.03 3,714,768
2016-10-03 $41.38 $41.45 $41.04 $41.13 $36.46 2,991,217
2016-09-30 $41.53 $41.64 $41.40 $41.49 $36.78 3,154,911
2016-09-29 $41.79 $41.79 $41.28 $41.38 $36.68 2,873,258
2016-09-28 $41.89 $41.89 $41.59 $41.84 $37.09 2,257,620
2016-09-27 $41.85 $41.99 $41.76 $41.85 $37.10 1,325,491
2016-09-26 $41.89 $41.94 $41.75 $41.79 $37.04 3,796,405
2016-09-23 $42.08 $42.15 $41.94 $41.96 $37.19 2,158,694
2016-09-22 $42.04 $42.21 $42.00 $42.16 $37.37 2,375,797
2016-09-21 $41.39 $41.91 $41.28 $41.88 $37.12 3,569,965
2016-09-20 $41.41 $41.52 $41.32 $41.33 $36.63 2,008,158
2016-09-19 $41.15 $41.36 $41.14 $41.29 $36.60 3,909,295
2016-09-16 $41.02 $41.15 $40.84 $41.12 $36.45 2,370,176
2016-09-15 $40.77 $41.20 $40.71 $41.15 $36.47 2,910,919
2016-09-14 $40.90 $41.14 $40.75 $40.86 $36.16 3,116,219
2016-09-13 $41.23 $41.26 $40.78 $40.86 $36.16 5,886,353
2016-09-12 $40.70 $41.53 $40.70 $41.44 $36.67 4,317,342
2016-09-09 $41.83 $41.83 $40.82 $40.82 $36.13 6,869,506
2016-09-08 $42.11 $42.25 $41.99 $42.06 $37.22 2,219,160
2016-09-07 $42.31 $42.31 $42.11 $42.18 $37.33 2,114,152
2016-09-06 $42.13 $42.37 $42.12 $42.35 $37.48 3,035,791
2016-09-02 $41.97 $42.27 $41.97 $42.20 $37.35 2,816,845
2016-09-01 $41.90 $41.95 $41.72 $41.90 $37.08 6,855,326
2016-08-31 $41.93 $41.97 $41.76 $41.93 $37.11 2,325,351
2016-08-30 $42.16 $42.20 $41.87 $41.91 $37.09 1,898,038
2016-08-29 $41.87 $42.15 $41.87 $42.15 $37.30 2,409,806
2016-08-26 $42.25 $42.42 $41.70 $41.80 $36.99 3,544,689
2016-08-25 $42.12 $42.31 $42.07 $42.19 $37.34 1,876,753
2016-08-24 $42.18 $42.19 $42.02 $42.13 $37.28 2,437,450
2016-08-23 $42.43 $42.47 $42.20 $42.20 $37.35 1,529,244
2016-08-22 $42.29 $42.43 $42.21 $42.36 $37.49 1,578,019
2016-08-19 $42.30 $42.35 $42.11 $42.25 $37.39 3,050,365
2016-08-18 $42.28 $42.42 $42.25 $42.41 $37.53 1,163,484
2016-08-17 $42.05 $42.32 $41.91 $42.30 $37.44 4,732,836
2016-08-16 $42.36 $42.38 $42.04 $42.08 $37.24 2,372,959
2016-08-15 $42.58 $42.69 $42.39 $42.42 $37.54 1,458,377
2016-08-12 $42.53 $42.72 $42.53 $42.58 $37.63 2,158,725
2016-08-11 $42.59 $42.64 $42.50 $42.63 $37.67 1,613,481
2016-08-10 $42.51 $42.58 $42.44 $42.52 $37.57 1,312,186
2016-08-09 $42.43 $42.58 $42.39 $42.51 $37.56 1,774,660
2016-08-08 $42.56 $42.57 $42.40 $42.46 $37.52 1,783,935
2016-08-05 $42.61 $42.64 $42.43 $42.50 $37.55 2,432,649
2016-08-04 $42.52 $42.67 $42.41 $42.57 $37.62 1,360,497
2016-08-03 $42.67 $42.71 $42.40 $42.47 $37.53 1,891,647
2016-08-02 $42.85 $42.87 $42.60 $42.71 $37.74 3,385,501
2016-08-01 $42.85 $42.95 $42.77 $42.89 $37.90 1,923,952
2016-07-29 $42.72 $42.95 $42.66 $42.81 $37.83 1,773,024
2016-07-28 $42.54 $42.82 $42.51 $42.76 $37.78 1,395,586
2016-07-27 $42.86 $42.99 $42.34 $42.52 $37.57 3,325,601
2016-07-26 $43.00 $43.08 $42.77 $42.86 $37.87 2,308,578
2016-07-25 $43.13 $43.13 $42.87 $43.03 $38.02 1,659,059
2016-07-22 $42.89 $43.13 $42.86 $43.13 $38.11 1,479,358
2016-07-21 $42.96 $42.96 $42.77 $42.89 $37.90 1,733,234
2016-07-20 $43.13 $43.15 $43.00 $43.02 $38.01 1,762,210
2016-07-19 $42.93 $43.06 $42.88 $43.06 $38.05 1,780,549
2016-07-18 $43.09 $43.13 $42.94 $43.01 $38.01 1,750,196
2016-07-15 $43.16 $43.20 $42.93 $43.07 $38.06 2,039,959
2016-07-14 $43.23 $43.29 $43.05 $43.14 $38.06 2,239,974
2016-07-13 $42.99 $43.19 $42.99 $43.18 $38.10 3,714,504
2016-07-12 $43.26 $43.26 $42.96 $42.98 $37.92 4,042,508
2016-07-11 $43.24 $43.26 $43.02 $43.19 $38.11 3,206,952
2016-07-08 $42.91 $43.20 $42.74 $43.19 $38.11 2,684,328
2016-07-07 $43.04 $43.04 $42.62 $42.71 $37.68 2,138,137
2016-07-06 $42.85 $43.00 $42.67 $42.99 $37.93 2,877,032
2016-07-05 $42.70 $42.97 $42.68 $42.90 $37.85 2,457,709
2016-07-01 $42.80 $42.90 $42.66 $42.71 $37.68 3,189,702
2016-06-30 $41.93 $42.79 $41.87 $42.78 $37.74 6,447,251
2016-06-29 $41.62 $41.85 $41.58 $41.85 $36.92 3,704,680
2016-06-28 $41.15 $41.37 $40.97 $41.36 $36.49 4,127,288
2016-06-27 $40.84 $41.02 $40.63 $40.93 $36.11 4,631,669
2016-06-24 $40.68 $41.45 $40.64 $40.99 $36.16 4,655,777
2016-06-23 $41.57 $41.70 $41.47 $41.70 $36.79 1,440,185
2016-06-22 $41.48 $41.54 $41.35 $41.37 $36.50 1,816,625
2016-06-21 $41.39 $41.53 $41.31 $41.41 $36.54 1,629,060
2016-06-20 $41.35 $41.51 $41.26 $41.33 $36.46 1,925,689
2016-06-17 $41.25 $41.25 $40.88 $41.12 $36.28 2,162,990
2016-06-16 $40.92 $41.27 $40.85 $41.24 $36.39 2,298,280
2016-06-15 $41.21 $41.24 $40.96 $40.98 $36.16 1,680,277
2016-06-14 $41.07 $41.25 $40.96 $41.25 $36.32 1,635,249
2016-06-13 $41.32 $41.45 $41.09 $41.09 $36.18 1,664,097
2016-06-10 $41.36 $41.46 $41.23 $41.37 $36.43 1,413,272
2016-06-09 $41.21 $41.52 $41.21 $41.49 $36.53 1,674,870
2016-06-08 $41.00 $41.27 $41.00 $41.26 $36.33 1,546,422
2016-06-07 $41.00 $41.15 $40.98 $41.02 $36.12 1,128,958
2016-06-06 $40.99 $41.08 $40.83 $40.98 $36.08 1,625,201
2016-06-03 $40.76 $41.04 $40.75 $40.99 $36.09 1,754,815
2016-06-02 $40.75 $40.76 $40.51 $40.75 $35.88 1,401,676
2016-06-01 $40.48 $40.70 $40.43 $40.69 $35.83 1,739,262
2016-05-31 $40.60 $40.63 $40.35 $40.54 $35.70 2,276,245
2016-05-27 $40.53 $40.59 $40.43 $40.59 $35.74 1,063,855
2016-05-26 $40.40 $40.50 $40.27 $40.48 $35.64 1,551,035
2016-05-25 $40.39 $40.47 $40.26 $40.28 $35.47 2,035,659
2016-05-24 $40.09 $40.39 $40.01 $40.35 $35.53 1,906,190
2016-05-23 $40.05 $40.08 $39.88 $39.89 $35.12 1,269,830
2016-05-20 $40.12 $40.18 $39.94 $40.05 $35.26 1,263,128
2016-05-19 $40.04 $40.05 $39.73 $39.97 $35.19 1,804,742
2016-05-18 $40.34 $40.37 $39.82 $40.04 $35.25 2,026,033
2016-05-17 $40.87 $40.87 $39.91 $40.24 $35.43 4,294,047
2016-05-16 $40.55 $40.89 $40.51 $40.85 $35.97 2,264,084
2016-05-13 $40.86 $40.86 $40.48 $40.55 $35.70 2,147,652
2016-05-12 $40.82 $41.00 $40.71 $40.97 $36.01 2,530,245
2016-05-11 $40.95 $41.01 $40.71 $40.71 $35.78 1,631,779
2016-05-10 $40.75 $41.02 $40.66 $41.02 $36.05 2,247,980
2016-05-09 $40.46 $40.67 $40.41 $40.62 $35.70 2,300,812
2016-05-06 $40.27 $40.46 $40.10 $40.46 $35.56 2,233,608
2016-05-05 $40.30 $40.47 $40.23 $40.34 $35.46 2,427,842
2016-05-04 $40.08 $40.34 $39.99 $40.30 $35.42 2,043,556
2016-05-03 $40.18 $40.26 $40.05 $40.21 $35.34 3,672,387
2016-05-02 $40.04 $40.35 $39.91 $40.35 $35.47 2,791,412
2016-04-29 $39.87 $40.03 $39.69 $39.94 $35.11 2,433,250
2016-04-28 $39.90 $40.23 $39.86 $39.98 $35.14 3,226,926
2016-04-27 $39.99 $40.28 $39.86 $40.23 $35.36 3,524,125
2016-04-26 $40.04 $40.12 $39.87 $39.97 $35.13 1,901,159
2016-04-25 $39.78 $39.94 $39.73 $39.91 $35.08 1,948,399
2016-04-22 $39.71 $39.89 $39.66 $39.89 $35.06 2,335,233
2016-04-21 $40.20 $40.34 $39.62 $39.62 $34.82 2,425,700
2016-04-20 $40.60 $40.60 $40.24 $40.24 $35.37 2,253,190
2016-04-19 $40.61 $40.65 $40.50 $40.58 $35.67 2,180,588
2016-04-18 $40.28 $40.56 $40.22 $40.56 $35.65 3,567,022
2016-04-15 $40.13 $40.32 $40.11 $40.32 $35.44 2,683,099
2016-04-14 $40.31 $40.34 $40.19 $40.23 $35.30 1,317,501
2016-04-13 $40.43 $40.44 $40.12 $40.30 $35.36 1,676,134
2016-04-12 $40.03 $40.32 $40.01 $40.31 $35.37 4,127,302
2016-04-11 $40.28 $40.37 $39.99 $40.00 $35.10 2,548,640
2016-04-08 $40.19 $40.30 $40.07 $40.18 $35.26 2,168,851
2016-04-07 $40.37 $40.37 $39.89 $40.01 $35.11 2,073,123
2016-04-06 $40.10 $40.38 $40.03 $40.37 $35.42 2,352,304
2016-04-05 $40.34 $40.38 $40.05 $40.08 $35.17 2,723,669
2016-04-04 $40.76 $40.76 $40.40 $40.48 $35.52 2,033,739
2016-04-01 $40.18 $40.69 $40.11 $40.68 $35.69 2,538,126
2016-03-31 $40.40 $40.41 $40.25 $40.33 $35.39 1,901,489
2016-03-30 $40.43 $40.46 $40.30 $40.40 $35.45 1,884,802
2016-03-29 $39.88 $40.30 $39.87 $40.30 $35.36 2,464,162
2016-03-28 $39.82 $39.94 $39.76 $39.87 $34.98 2,366,156
2016-03-24 $39.70 $39.76 $39.57 $39.76 $34.89 2,191,245
2016-03-23 $39.81 $39.96 $39.71 $39.85 $34.97 1,933,886
2016-03-22 $39.80 $39.93 $39.72 $39.82 $34.94 1,387,858
2016-03-21 $39.87 $39.95 $39.75 $39.89 $35.00 1,671,733
2016-03-18 $39.97 $40.01 $39.81 $39.89 $35.00 2,294,095
2016-03-17 $39.55 $39.95 $39.52 $39.90 $35.01 2,222,512
2016-03-16 $39.26 $39.61 $39.17 $39.55 $34.70 2,914,932
2016-03-15 $39.23 $39.35 $39.09 $39.32 $34.50 1,765,239
2016-03-14 $39.47 $39.47 $39.28 $39.37 $34.48 2,017,618
2016-03-11 $39.25 $39.46 $39.23 $39.46 $34.56 2,652,188
2016-03-10 $39.05 $39.22 $38.68 $39.01 $34.17 3,196,974
2016-03-09 $38.96 $39.08 $38.87 $38.97 $34.13 2,731,700
2016-03-08 $38.85 $39.01 $38.68 $38.86 $34.04 2,235,280
2016-03-07 $38.89 $38.96 $38.74 $38.86 $34.04 3,287,415
2016-03-04 $38.80 $38.99 $38.64 $38.94 $34.11 2,712,458
2016-03-03 $38.64 $38.83 $38.46 $38.83 $34.01 2,238,837
2016-03-02 $38.60 $38.68 $38.36 $38.68 $33.88 4,256,833
2016-03-01 $38.28 $38.64 $38.28 $38.62 $33.83 2,784,057
2016-02-29 $38.36 $38.55 $38.11 $38.12 $33.39 2,575,983
2016-02-26 $38.80 $38.80 $38.31 $38.33 $33.57 2,807,505
2016-02-25 $38.34 $38.72 $38.27 $38.72 $33.91 3,840,435
2016-02-24 $37.91 $38.29 $37.80 $38.25 $33.50 3,515,357
2016-02-23 $38.20 $38.27 $38.07 $38.14 $33.40 2,177,506
2016-02-22 $38.19 $38.31 $38.16 $38.28 $33.53 2,401,243
2016-02-19 $37.84 $38.03 $37.67 $37.97 $33.26 3,498,030
2016-02-18 $37.87 $38.04 $37.79 $37.93 $33.22 3,463,796
2016-02-17 $37.71 $37.94 $37.67 $37.86 $33.16 3,245,397
2016-02-16 $37.37 $37.59 $37.24 $37.59 $32.92 2,914,365
2016-02-12 $36.86 $37.16 $36.82 $37.16 $32.55 5,334,883
2016-02-11 $36.70 $36.88 $36.49 $36.70 $32.08 4,515,860
2016-02-10 $37.22 $37.44 $37.09 $37.12 $32.45 3,784,599
2016-02-09 $36.69 $37.28 $36.68 $37.07 $32.41 3,820,958
2016-02-08 $36.99 $37.03 $36.53 $36.91 $32.27 4,096,366
2016-02-05 $37.50 $37.54 $37.11 $37.21 $32.53 2,865,342
2016-02-04 $37.48 $37.74 $37.42 $37.59 $32.86 3,899,749
2016-02-03 $37.66 $37.75 $37.19 $37.67 $32.93 4,631,263
2016-02-02 $37.69 $37.69 $37.40 $37.47 $32.76 2,865,819
2016-02-01 $37.62 $38.06 $37.54 $37.91 $33.14 2,539,004
2016-01-29 $37.14 $37.82 $37.14 $37.82 $33.06 2,952,689
2016-01-28 $36.96 $37.19 $36.80 $37.00 $32.34 3,193,217
2016-01-27 $36.92 $37.29 $36.63 $36.83 $32.20 4,057,817
2016-01-26 $36.55 $36.99 $36.54 $36.96 $32.31 4,125,111
2016-01-25 $36.78 $36.84 $36.45 $36.51 $31.92 11,630,408
2016-01-22 $36.57 $36.89 $36.47 $36.84 $32.20 3,637,342
2016-01-21 $36.24 $36.48 $35.99 $36.22 $31.66 3,465,891
2016-01-20 $36.36 $36.47 $35.54 $36.18 $31.63 4,771,617
2016-01-19 $36.75 $36.89 $36.50 $36.76 $32.13 4,587,869
2016-01-15 $36.33 $36.59 $36.17 $36.47 $31.88 4,224,384
2016-01-14 $36.74 $37.26 $36.64 $37.06 $32.33 4,074,645
2016-01-13 $37.33 $37.38 $36.63 $36.65 $31.98 5,212,276
2016-01-12 $37.28 $37.29 $36.87 $37.21 $32.47 3,154,711
2016-01-11 $37.12 $37.19 $36.73 $37.02 $32.30 2,927,904
2016-01-08 $37.51 $37.55 $36.90 $36.94 $32.23 3,099,013
2016-01-07 $37.46 $37.74 $37.21 $37.30 $32.54 3,366,786
2016-01-06 $37.89 $38.07 $37.77 $37.93 $33.09 2,618,895
2016-01-05 $38.03 $38.30 $37.96 $38.27 $33.39 1,858,926
2016-01-04 $38.08 $38.10 $37.65 $37.96 $33.12 2,992,812
2015-12-31 $38.91 $38.91 $38.56 $38.57 $33.65 2,132,415
2015-12-30 $39.19 $39.20 $38.95 $39.00 $34.03 1,619,374
2015-12-29 $39.01 $39.24 $39.01 $39.20 $34.20 2,914,841
2015-12-28 $38.69 $38.89 $38.62 $38.89 $33.93 11,823,795
2015-12-24 $38.82 $38.92 $38.73 $38.77 $33.83 611,999
2015-12-23 $38.61 $38.86 $38.57 $38.86 $33.90 2,041,874
2015-12-22 $38.21 $38.53 $37.98 $38.46 $33.56 1,911,264
2015-12-21 $37.93 $38.15 $37.81 $38.09 $33.23 1,950,012
2015-12-18 $38.32 $38.32 $37.80 $37.80 $32.98 2,136,783
2015-12-17 $38.86 $38.87 $38.45 $38.46 $33.56 2,608,484
2015-12-16 $38.35 $38.89 $38.34 $38.85 $33.90 3,274,563
2015-12-15 $38.17 $38.32 $38.01 $38.22 $33.35 1,655,578
2015-12-14 $37.81 $38.04 $37.62 $38.00 $33.10 2,891,056
2015-12-11 $37.96 $38.10 $37.68 $37.75 $32.88 2,343,037
2015-12-10 $38.39 $38.47 $38.19 $38.25 $33.31 1,972,130
2015-12-09 $38.55 $38.87 $38.16 $38.34 $33.39 2,082,408
2015-12-08 $38.56 $38.77 $38.45 $38.66 $33.67 1,218,849
2015-12-07 $38.84 $38.87 $38.63 $38.80 $33.79 2,021,414
2015-12-04 $38.23 $38.91 $38.23 $38.89 $33.87 1,526,919
2015-12-03 $38.63 $38.64 $37.99 $38.09 $33.17 1,802,041
2015-12-02 $39.01 $39.01 $38.55 $38.58 $33.60 1,844,179
2015-12-01 $38.68 $39.05 $38.68 $39.01 $33.97 1,009,350
2015-11-30 $38.94 $38.96 $38.68 $38.70 $33.70 1,379,117
2015-11-27 $38.74 $38.91 $38.73 $38.86 $33.84 485,030
2015-11-25 $38.72 $38.80 $38.67 $38.73 $33.73 1,063,303
2015-11-24 $38.63 $38.75 $38.42 $38.67 $33.68 864,078
2015-11-23 $38.81 $38.91 $38.69 $38.78 $33.77 756,645
2015-11-20 $38.78 $38.93 $38.68 $38.75 $33.75 1,113,360
2015-11-19 $38.54 $38.69 $38.54 $38.65 $33.66 1,489,057
2015-11-18 $38.10 $38.56 $37.96 $38.54 $33.57 1,601,148
2015-11-17 $38.02 $38.19 $37.93 $38.02 $33.11 2,264,807
2015-11-16 $37.36 $37.97 $37.36 $37.95 $33.05 1,755,856
2015-11-13 $37.64 $37.75 $37.37 $37.39 $32.56 1,705,259
2015-11-12 $38.09 $38.12 $37.75 $37.76 $32.83 1,653,686
2015-11-11 $38.26 $38.37 $38.20 $38.24 $33.24 841,081
2015-11-10 $37.96 $38.20 $37.96 $38.17 $33.18 798,625
2015-11-09 $38.15 $38.22 $37.84 $38.04 $33.07 1,546,102
2015-11-06 $38.46 $38.46 $38.06 $38.26 $33.26 1,500,611
2015-11-05 $38.46 $38.59 $38.38 $38.56 $33.52 1,345,317
2015-11-04 $38.65 $38.66 $38.41 $38.48 $33.45 1,146,770
2015-11-03 $38.66 $38.79 $38.46 $38.56 $33.52 1,226,289
2015-11-02 $38.45 $38.81 $38.41 $38.81 $33.74 1,256,841
2015-10-30 $38.63 $38.63 $38.34 $38.36 $33.35 1,786,401
2015-10-29 $38.47 $38.68 $38.40 $38.63 $33.58 1,428,925
2015-10-28 $38.26 $38.59 $38.12 $38.59 $33.55 1,703,653
2015-10-27 $38.23 $38.33 $38.18 $38.32 $33.31 804,232
2015-10-26 $38.37 $38.44 $38.31 $38.34 $33.33 1,069,680
2015-10-23 $38.55 $38.59 $38.23 $38.42 $33.40 1,242,982
2015-10-22 $37.97 $38.51 $37.90 $38.48 $33.45 1,769,982
2015-10-21 $37.82 $37.98 $37.70 $37.72 $32.79 1,180,069
2015-10-20 $37.64 $37.78 $37.63 $37.73 $32.80 833,213
2015-10-19 $37.56 $37.69 $37.46 $37.69 $32.77 793,199
2015-10-16 $37.40 $37.56 $37.36 $37.55 $32.64 1,285,031
2015-10-15 $37.03 $37.35 $36.95 $37.35 $32.47 1,502,518
2015-10-14 $37.26 $37.37 $36.92 $36.93 $32.04 1,459,567
2015-10-13 $37.52 $37.54 $37.26 $37.28 $32.35 914,599
2015-10-12 $37.44 $37.58 $37.38 $37.54 $32.57 951,690
2015-10-09 $37.49 $37.53 $37.32 $37.44 $32.49 1,207,869
2015-10-08 $37.05 $37.46 $36.90 $37.45 $32.50 1,908,749
2015-10-07 $36.85 $37.03 $36.74 $37.00 $32.11 1,608,493
2015-10-06 $36.88 $36.89 $36.63 $36.66 $31.81 1,098,754
2015-10-05 $36.53 $36.93 $36.52 $36.92 $32.04 2,341,815
2015-10-02 $35.57 $36.28 $35.44 $36.28 $31.48 2,467,431
2015-10-01 $35.99 $36.05 $35.57 $35.91 $31.16 1,344,013
2015-09-30 $35.90 $36.02 $35.64 $35.94 $31.19 2,112,753
2015-09-29 $35.44 $35.63 $35.37 $35.59 $30.88 2,330,607
2015-09-28 $35.91 $35.93 $35.36 $35.41 $30.73 1,922,241
2015-09-25 $36.16 $36.38 $35.92 $36.07 $31.30 1,742,934
2015-09-24 $35.89 $35.97 $35.62 $35.92 $31.17 1,557,753
2015-09-23 $35.96 $36.07 $35.82 $36.02 $31.26 974,963
2015-09-22 $35.97 $36.07 $35.79 $35.95 $31.19 1,804,157
2015-09-21 $36.28 $36.53 $36.18 $36.38 $31.57 1,481,066
2015-09-18 $36.08 $36.47 $36.02 $36.07 $31.30 1,717,975
2015-09-17 $36.55 $37.07 $36.48 $36.53 $31.70 2,383,736
2015-09-16 $36.30 $36.63 $36.28 $36.59 $31.75 1,263,744
2015-09-15 $35.98 $36.37 $35.88 $36.28 $31.48 1,173,892
2015-09-14 $36.08 $36.08 $35.88 $35.98 $31.16 1,111,332
2015-09-11 $35.75 $36.09 $35.65 $36.08 $31.25 1,423,722
2015-09-10 $35.63 $36.07 $35.59 $35.81 $31.01 2,863,707
2015-09-09 $36.40 $36.53 $35.62 $35.68 $30.90 2,652,616
2015-09-08 $35.96 $36.23 $35.77 $36.21 $31.36 1,865,581
2015-09-04 $35.59 $35.63 $35.24 $35.42 $30.68 2,416,497
2015-09-03 $35.92 $36.22 $35.86 $35.98 $31.16 2,695,929
2015-09-02 $35.67 $35.83 $35.40 $35.83 $31.03 2,253,619
2015-09-01 $35.60 $35.73 $35.10 $35.25 $30.53 3,784,525
2015-08-31 $36.40 $36.41 $36.15 $36.16 $31.32 2,481,196
2015-08-28 $36.43 $36.58 $36.33 $36.50 $31.61 1,088,561
2015-08-27 $36.34 $36.69 $36.00 $36.64 $31.73 2,951,341
2015-08-26 $35.73 $36.00 $35.04 $35.98 $31.16 3,525,417
2015-08-25 $36.33 $36.33 $34.31 $34.31 $29.72 4,195,719
2015-08-24 $35.28 $36.40 $20.00 $34.95 $30.27 8,115,617
2015-08-21 $37.53 $37.67 $36.90 $36.90 $31.96 5,287,053
2015-08-20 $38.18 $38.23 $37.84 $37.84 $32.77 1,794,738
2015-08-19 $38.49 $38.69 $38.25 $38.41 $33.27 1,235,232
2015-08-18 $38.62 $38.72 $38.61 $38.68 $33.50 656,741
2015-08-17 $38.40 $38.68 $38.29 $38.67 $33.49 1,321,081
2015-08-14 $38.26 $38.55 $38.24 $38.54 $33.38 1,073,416
2015-08-13 $38.29 $38.52 $38.21 $38.39 $33.19 1,305,274
2015-08-12 $38.12 $38.37 $37.86 $38.32 $33.13 1,649,934
2015-08-11 $38.21 $38.40 $38.21 $38.35 $33.15 2,129,459
2015-08-10 $38.30 $38.50 $38.30 $38.49 $33.27 1,803,595
2015-08-07 $38.09 $38.16 $37.94 $38.14 $32.97 1,021,338
2015-08-06 $38.37 $38.39 $38.02 $38.17 $33.00 827,333
2015-08-05 $38.33 $38.42 $38.27 $38.37 $33.17 873,181
2015-08-04 $38.20 $38.30 $38.11 $38.15 $32.98 1,157,162
2015-08-03 $38.05 $38.23 $38.00 $38.23 $33.05 2,557,923
2015-07-31 $38.23 $38.27 $38.10 $38.14 $32.97 632,187
2015-07-30 $37.90 $38.15 $37.85 $38.13 $32.96 846,146
2015-07-29 $37.72 $38.05 $37.72 $38.03 $32.87 798,442
2015-07-28 $37.57 $37.74 $37.41 $37.74 $32.62 954,711
2015-07-27 $37.34 $37.45 $37.29 $37.39 $32.32 688,399
2015-07-24 $37.67 $37.73 $37.47 $37.47 $32.39 2,638,060
2015-07-23 $37.90 $37.90 $37.61 $37.67 $32.56 748,621
2015-07-22 $37.71 $37.91 $37.71 $37.88 $32.75 630,751
2015-07-21 $37.94 $37.96 $37.70 $37.79 $32.67 907,649
2015-07-20 $37.86 $38.02 $37.86 $37.97 $32.82 544,502
2015-07-17 $38.01 $38.01 $37.85 $37.91 $32.77 407,126
2015-07-16 $37.94 $38.07 $37.87 $38.07 $32.91 1,070,298
2015-07-15 $37.79 $37.88 $37.71 $37.81 $32.68 845,669
2015-07-14 $37.77 $37.91 $37.75 $37.89 $32.69 588,183
2015-07-13 $37.68 $37.83 $37.67 $37.81 $32.62 765,996
2015-07-10 $37.47 $37.59 $37.41 $37.51 $32.36 851,886
2015-07-09 $37.39 $37.46 $37.12 $37.16 $32.06 684,638
2015-07-08 $37.30 $37.46 $37.05 $37.05 $31.97 1,597,828
2015-07-07 $37.13 $37.56 $36.94 $37.56 $32.41 2,115,800
2015-07-06 $36.86 $37.19 $36.86 $37.08 $31.99 1,306,009
2015-07-02 $37.19 $37.31 $37.05 $37.13 $32.04 975,537
2015-07-01 $37.04 $37.20 $36.98 $37.20 $32.10 1,153,425
2015-06-30 $36.85 $36.87 $36.57 $36.64 $31.61 1,186,697
2015-06-29 $36.97 $37.15 $36.56 $36.56 $31.55 1,612,363
2015-06-26 $37.12 $37.33 $37.12 $37.29 $32.17 1,048,565
2015-06-25 $37.28 $37.31 $37.09 $37.09 $32.00 906,568

Invesco S&P 500 Low Volatility ETF (SPLV) News Headlines

Recent Invesco S&P 500 Low Volatility ETF (SPLV) News
Similar Companies to Invesco S&P 500 Low Volatility ETF (SPLV) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.