SPDR Homebuilders ETF (XHB) Exchange: NYSE ARCA

Data as of May 2, 2025

$90.85 ($1.82) 2.04%

SPDR Homebuilders ETF - Daily Information
Click for more stock information on SPDR Homebuilders ETF.
Daily Information Data
Date May 2, 2025
Open $89.38
Previous Close $90.85
High $91.28
Low $89.29
Adjusted Open $89.38
Previous Adjusted Close $90.85
Adjusted High $91.28
Adjusted Low $89.29

About SPDR Homebuilders ETF (XHB)

In seeking to track the performance of the S&P Homebuilders Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the homebuilders segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The homebuilders segment of the S&P TMI comprises the Homebuilding sub-industry. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Homebuilding sub-industry that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. If there are fewer than 35 stocks, stocks from the Building Products, Home Furnishings, Home Improvement Retail, Homefurnishing Retail, or Household Appliances sub-industries that meet the market capitalization and liquidity thresholds are included in order of their float-adjusted market capitalization. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 35 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Homebuilders ETF (XHB)

Date Open High Low Close Adj.Close Volume
2025-04-17 $89.38 $91.28 $89.29 $90.85 $90.85 1,632,653
2025-04-16 $90.93 $91.51 $88.20 $89.03 $89.03 1,598,535
2025-04-15 $91.77 $92.89 $90.71 $91.10 $91.10 998,655
2025-04-14 $92.77 $92.94 $90.50 $91.81 $91.81 3,162,935
2025-04-11 $89.64 $91.57 $87.60 $91.27 $91.27 2,047,884
2025-04-10 $91.48 $91.92 $87.43 $90.34 $90.34 1,609,900
2025-04-09 $85.76 $94.57 $84.48 $93.52 $93.52 3,346,274
2025-04-08 $92.04 $92.39 $85.50 $86.79 $86.79 1,585,035
2025-04-07 $89.71 $95.26 $88.85 $89.99 $89.99 3,243,698
2025-04-04 $89.22 $95.28 $89.06 $92.87 $92.87 5,925,613
2025-04-03 $94.66 $94.88 $91.15 $91.82 $91.82 4,306,151
2025-04-02 $96.07 $99.04 $95.83 $98.82 $98.82 1,479,945
2025-04-01 $96.60 $97.67 $95.67 $97.20 $97.20 1,066,488
2025-03-31 $95.05 $97.57 $94.19 $96.90 $96.90 1,589,871
2025-03-28 $98.75 $98.85 $95.88 $96.10 $96.10 2,053,918
2025-03-27 $98.75 $99.91 $98.28 $98.78 $98.78 1,307,092
2025-03-26 $99.67 $100.44 $98.52 $99.04 $99.04 1,248,782
2025-03-25 $99.29 $100.66 $98.72 $99.61 $99.61 1,792,679
2025-03-24 $98.34 $100.30 $98.19 $100.19 $100.19 2,900,580
2025-03-21 $97.10 $97.77 $96.04 $97.42 $97.12 3,438,827
2025-03-20 $98.65 $100.53 $98.30 $98.82 $98.51 2,313,052
2025-03-19 $97.75 $99.82 $97.29 $99.18 $98.87 2,469,294
2025-03-18 $97.94 $98.47 $97.37 $97.83 $97.83 1,505,191
2025-03-17 $97.13 $98.70 $97.05 $98.38 $98.38 1,420,585
2025-03-14 $96.64 $97.61 $95.87 $97.51 $97.51 2,024,913
2025-03-13 $98.12 $98.13 $95.18 $95.53 $95.53 2,678,419
2025-03-12 $99.47 $100.00 $97.33 $98.01 $98.01 1,931,780
2025-03-11 $101.12 $101.67 $98.20 $98.75 $98.75 2,414,567
2025-03-10 $100.97 $103.73 $100.97 $101.23 $101.23 2,504,307
2025-03-07 $101.15 $102.43 $99.95 $101.88 $101.88 2,102,458
2025-03-06 $99.90 $102.04 $99.50 $101.48 $101.48 2,688,951
2025-03-05 $98.75 $100.84 $98.43 $100.64 $100.64 2,684,716
2025-03-04 $97.82 $99.84 $96.51 $98.19 $98.19 4,075,093
2025-03-03 $101.70 $102.14 $98.45 $98.99 $98.99 2,878,539
2025-02-28 $100.83 $101.60 $100.07 $101.39 $101.39 1,995,773
2025-02-27 $102.35 $102.98 $100.68 $100.72 $100.72 3,104,035
2025-02-26 $103.83 $103.96 $102.25 $102.37 $102.37 1,674,302
2025-02-25 $101.06 $104.02 $101.02 $103.34 $103.34 3,273,881
2025-02-24 $101.52 $101.60 $99.99 $100.58 $100.58 4,751,894
2025-02-21 $105.18 $105.39 $100.52 $101.11 $101.11 2,565,456
2025-02-20 $103.63 $104.22 $103.07 $103.97 $103.97 1,609,415
2025-02-19 $103.80 $104.44 $102.94 $104.11 $104.11 2,401,209
2025-02-18 $106.28 $106.28 $104.70 $105.48 $105.48 1,458,771
2025-02-14 $106.69 $108.07 $106.38 $106.70 $106.70 1,554,813
2025-02-13 $105.76 $106.12 $104.98 $105.99 $105.99 1,973,407
2025-02-12 $103.97 $104.94 $103.27 $104.89 $104.89 3,300,559
2025-02-11 $105.42 $106.93 $105.42 $106.45 $106.45 1,430,475
2025-02-10 $105.82 $106.27 $105.28 $106.11 $106.11 1,731,515
2025-02-07 $107.58 $107.72 $104.42 $104.89 $104.89 3,188,946
2025-02-06 $108.05 $108.64 $106.86 $107.55 $107.55 1,929,892
2025-02-05 $108.36 $108.48 $106.89 $107.65 $107.65 2,411,204
2025-02-04 $105.71 $107.11 $105.43 $106.51 $106.51 1,458,586
2025-02-03 $106.06 $106.75 $104.31 $105.69 $105.69 3,042,447
2025-01-31 $110.48 $110.61 $108.29 $108.40 $108.40 2,152,493
2025-01-30 $109.72 $111.86 $109.01 $110.93 $110.93 1,730,025
2025-01-29 $110.45 $110.97 $108.32 $108.73 $108.73 2,860,239
2025-01-28 $112.49 $112.49 $110.47 $110.60 $110.60 1,950,400
2025-01-27 $110.45 $113.46 $110.45 $112.45 $112.45 2,777,129
2025-01-24 $111.98 $111.99 $110.82 $111.17 $111.17 1,209,777
2025-01-23 $111.14 $112.41 $110.68 $111.91 $111.91 1,020,519
2025-01-22 $111.36 $111.76 $110.76 $111.53 $111.53 1,304,611
2025-01-21 $112.10 $113.17 $111.23 $111.54 $111.54 2,190,825
2025-01-17 $111.45 $111.97 $110.19 $110.67 $110.67 3,050,194
2025-01-16 $109.15 $110.30 $108.33 $110.21 $110.21 1,639,913
2025-01-15 $111.03 $111.39 $109.03 $109.38 $109.38 3,917,864
2025-01-14 $106.12 $107.05 $105.46 $106.94 $106.94 2,704,460
2025-01-13 $101.92 $103.93 $101.49 $103.88 $103.88 2,275,329
2025-01-10 $103.74 $103.74 $102.25 $102.38 $102.38 1,975,760
2025-01-08 $102.99 $104.53 $102.12 $104.44 $104.44 2,644,231
2025-01-07 $104.83 $105.03 $102.90 $103.26 $103.26 1,981,172
2025-01-06 $105.42 $106.77 $104.41 $104.68 $104.68 2,114,042
2025-01-03 $104.07 $105.09 $103.48 $104.77 $104.77 2,088,501
2025-01-02 $105.47 $106.19 $103.02 $103.48 $103.48 2,258,023
2024-12-31 $104.93 $105.49 $104.30 $104.50 $104.50 1,543,560
2024-12-30 $104.37 $104.96 $102.96 $104.50 $104.50 1,549,314
2024-12-27 $105.64 $106.43 $104.43 $104.96 $104.96 1,153,342
2024-12-26 $105.47 $106.51 $105.17 $106.24 $106.24 1,182,847
2024-12-24 $105.64 $106.41 $105.11 $106.33 $106.33 778,797
2024-12-23 $105.44 $105.87 $104.69 $105.77 $105.77 1,461,294
2024-12-20 $104.47 $106.79 $104.19 $105.99 $105.81 2,256,750
2024-12-19 $106.23 $107.24 $104.48 $104.65 $104.47 3,946,120
2024-12-18 $112.47 $112.78 $106.95 $106.99 $106.81 3,500,662
2024-12-17 $112.78 $113.59 $111.71 $111.93 $111.74 1,561,527
2024-12-16 $114.30 $115.19 $113.16 $113.28 $113.09 1,851,963
2024-12-13 $115.79 $115.90 $113.73 $114.38 $114.19 1,503,244
2024-12-12 $116.93 $117.11 $115.95 $116.14 $115.94 1,744,173
2024-12-11 $118.74 $119.00 $117.18 $117.25 $117.05 1,612,887
2024-12-10 $118.54 $118.76 $116.60 $117.53 $117.33 1,988,571
2024-12-09 $120.06 $120.65 $119.37 $119.94 $119.74 1,771,544
2024-12-06 $120.35 $120.78 $118.60 $119.09 $118.89 1,302,117
2024-12-05 $120.57 $120.75 $118.62 $118.71 $118.51 1,529,641
2024-12-04 $121.57 $121.89 $120.04 $120.50 $120.30 1,167,365
2024-12-03 $122.91 $123.35 $121.49 $122.28 $122.07 978,573
2024-12-02 $122.60 $123.17 $121.50 $122.54 $122.33 1,267,943
2024-11-29 $123.45 $124.45 $122.74 $122.89 $122.89 752,158
2024-11-27 $123.66 $124.39 $122.33 $122.57 $122.57 854,108
2024-11-26 $124.23 $124.23 $121.82 $122.77 $122.77 1,575,079
2024-11-25 $121.62 $126.09 $121.57 $125.16 $125.16 4,413,908
2024-11-22 $118.80 $120.05 $118.63 $119.94 $119.94 1,995,446
2024-11-21 $117.18 $118.85 $116.81 $117.91 $117.91 1,023,734
2024-11-20 $116.30 $116.73 $115.51 $116.55 $116.55 1,150,510
2024-11-19 $114.62 $115.71 $113.69 $115.40 $115.40 986,021
2024-11-18 $115.40 $116.39 $114.88 $115.46 $115.46 1,114,084
2024-11-15 $116.20 $116.61 $115.33 $115.68 $115.68 1,488,207
2024-11-14 $116.73 $118.06 $116.36 $116.72 $116.72 1,317,289
2024-11-13 $117.83 $118.21 $116.20 $116.45 $116.45 2,040,993
2024-11-12 $118.66 $119.11 $116.11 $116.16 $116.16 2,302,278
2024-11-11 $119.70 $120.26 $119.02 $119.26 $119.26 1,279,012
2024-11-08 $118.15 $119.50 $117.96 $118.75 $118.75 1,073,639
2024-11-07 $117.57 $119.22 $117.34 $118.18 $118.18 2,216,711
2024-11-06 $116.19 $117.87 $114.45 $117.48 $117.48 5,702,317
2024-11-05 $115.50 $118.62 $115.26 $118.61 $118.61 1,822,051
2024-11-04 $115.01 $117.90 $114.91 $115.83 $115.83 1,869,849
2024-11-01 $115.46 $116.60 $114.45 $114.60 $114.60 1,553,509
2024-10-31 $114.16 $115.19 $113.75 $114.21 $114.21 1,786,059
2024-10-30 $114.49 $116.51 $114.04 $115.03 $115.03 2,206,551
2024-10-29 $113.82 $115.29 $111.95 $115.27 $115.27 3,742,100
2024-10-28 $117.64 $119.01 $117.37 $117.76 $117.76 1,423,652
2024-10-25 $118.76 $119.24 $116.44 $116.54 $116.54 2,130,511
2024-10-24 $118.15 $118.78 $117.34 $118.16 $118.16 1,639,268
2024-10-23 $118.05 $119.28 $117.13 $117.88 $117.88 2,571,019
2024-10-22 $120.20 $120.40 $118.32 $118.43 $118.43 2,867,125
2024-10-21 $125.23 $125.33 $121.36 $121.61 $121.61 3,380,572
2024-10-18 $125.13 $126.07 $124.45 $125.54 $125.54 1,502,844
2024-10-17 $125.42 $125.72 $123.88 $124.37 $124.37 1,388,970
2024-10-16 $124.76 $125.98 $124.46 $125.25 $125.25 1,178,636
2024-10-15 $124.10 $125.51 $123.71 $123.80 $123.80 1,477,364
2024-10-14 $121.55 $123.80 $121.10 $123.67 $123.67 1,173,180
2024-10-11 $119.80 $121.86 $119.80 $121.30 $121.30 1,202,410
2024-10-10 $120.44 $121.31 $119.82 $120.33 $120.33 1,559,335
2024-10-09 $122.53 $122.81 $121.70 $122.29 $122.29 1,443,349
2024-10-08 $121.94 $123.13 $120.98 $122.05 $122.05 1,527,836
2024-10-07 $120.31 $121.47 $119.05 $121.33 $121.33 1,972,556
2024-10-04 $123.57 $124.00 $119.67 $121.34 $121.34 3,884,236
2024-10-03 $122.75 $123.60 $121.62 $122.96 $122.96 1,246,681
2024-10-02 $123.24 $124.15 $121.93 $123.37 $123.37 1,112,475
2024-10-01 $124.51 $125.11 $122.54 $124.31 $124.31 1,752,320
2024-09-30 $123.73 $124.70 $122.91 $124.56 $124.56 1,166,998
2024-09-27 $123.83 $125.48 $123.14 $124.27 $124.27 2,694,252
2024-09-26 $122.98 $123.57 $121.92 $122.44 $122.44 1,343,941
2024-09-25 $122.63 $122.70 $121.12 $121.35 $121.35 1,633,818
2024-09-24 $123.43 $124.17 $122.48 $123.21 $123.21 1,677,326
2024-09-23 $123.29 $124.26 $122.16 $123.36 $123.36 1,485,557
2024-09-20 $123.34 $123.87 $121.99 $122.23 $122.10 2,911,147
2024-09-19 $125.01 $125.20 $122.56 $124.99 $124.86 2,488,064
2024-09-18 $122.10 $124.84 $120.51 $121.64 $121.52 2,413,474
2024-09-17 $121.50 $122.37 $120.30 $121.87 $121.75 1,804,778
2024-09-16 $120.30 $121.14 $118.77 $120.46 $120.34 1,600,548
2024-09-13 $117.44 $120.07 $117.38 $119.53 $119.41 2,240,577
2024-09-12 $113.68 $116.15 $113.30 $115.71 $115.59 1,702,108
2024-09-11 $112.68 $113.39 $109.78 $113.25 $113.13 1,827,391
2024-09-10 $113.14 $113.46 $111.77 $113.02 $112.90 1,261,653
2024-09-09 $112.77 $113.81 $111.94 $112.44 $112.32 1,430,854
2024-09-06 $112.35 $114.73 $112.02 $112.22 $112.11 2,289,974
2024-09-05 $112.87 $113.56 $111.66 $112.11 $112.00 925,325
2024-09-04 $113.04 $113.61 $111.48 $112.97 $112.85 1,600,970
2024-09-03 $116.95 $117.96 $112.81 $113.40 $113.28 2,199,424
2024-08-30 $116.87 $117.52 $115.08 $117.39 $117.39 1,650,528
2024-08-29 $116.94 $117.28 $115.10 $115.90 $115.90 1,424,378
2024-08-28 $116.42 $117.08 $115.51 $116.04 $116.04 1,477,013
2024-08-27 $117.04 $117.41 $116.15 $116.89 $116.89 1,507,545
2024-08-26 $120.15 $120.32 $118.02 $118.09 $118.09 1,849,522
2024-08-23 $115.33 $119.35 $115.00 $119.22 $119.22 2,520,797
2024-08-22 $114.66 $115.20 $113.59 $114.32 $114.32 1,029,189
2024-08-21 $112.73 $114.98 $112.57 $114.79 $114.79 1,972,219
2024-08-20 $112.30 $113.13 $111.18 $111.56 $111.56 932,155
2024-08-19 $110.84 $112.42 $110.51 $112.30 $112.30 1,474,923
2024-08-16 $110.50 $112.12 $109.95 $110.17 $110.17 1,111,685
2024-08-15 $111.15 $111.72 $109.43 $110.97 $110.97 1,760,983
2024-08-14 $110.08 $110.56 $108.52 $109.02 $109.02 1,080,978
2024-08-13 $108.16 $109.75 $107.65 $109.43 $109.43 1,656,576
2024-08-12 $108.11 $108.13 $106.39 $107.15 $107.15 1,034,981
2024-08-09 $108.01 $108.63 $106.96 $107.98 $107.98 1,235,486
2024-08-08 $106.73 $108.02 $105.82 $107.58 $107.58 1,509,109
2024-08-07 $110.49 $111.32 $105.56 $105.65 $105.65 2,779,533
2024-08-06 $107.21 $110.52 $105.67 $108.51 $108.51 2,568,714
2024-08-05 $105.28 $109.66 $104.17 $107.85 $107.85 3,945,215
2024-08-02 $110.80 $112.15 $109.11 $111.25 $111.25 3,484,113
2024-08-01 $118.56 $119.30 $113.20 $114.38 $114.38 4,097,757
2024-07-31 $119.32 $121.23 $117.44 $118.19 $118.19 3,033,924
2024-07-30 $118.02 $119.05 $116.86 $118.17 $118.17 2,021,697
2024-07-29 $117.43 $117.86 $116.12 $117.39 $117.39 2,157,605
2024-07-26 $115.27 $118.25 $115.11 $116.89 $116.89 3,241,025
2024-07-25 $111.64 $115.43 $110.93 $113.10 $113.10 2,155,956
2024-07-24 $113.72 $114.99 $111.22 $111.23 $111.23 1,686,739
2024-07-23 $113.12 $115.06 $112.57 $114.52 $114.52 1,458,825
2024-07-22 $112.80 $114.16 $111.01 $114.11 $114.11 1,571,710
2024-07-19 $112.47 $113.42 $111.64 $112.08 $112.08 1,242,104
2024-07-18 $112.89 $117.17 $112.15 $112.53 $112.53 3,398,115
2024-07-17 $113.75 $114.91 $112.21 $112.22 $112.22 2,557,027
2024-07-16 $110.17 $115.18 $110.17 $115.00 $115.00 4,798,844
2024-07-15 $109.28 $110.55 $108.53 $108.74 $108.74 1,982,008
2024-07-12 $107.80 $109.91 $107.66 $108.56 $108.56 3,822,242
2024-07-11 $103.27 $107.14 $103.27 $106.71 $106.71 5,935,269
2024-07-10 $98.96 $100.84 $98.96 $100.78 $100.78 2,398,140
2024-07-09 $98.81 $99.89 $98.55 $98.59 $98.59 1,225,889
2024-07-08 $98.64 $99.74 $98.34 $99.27 $99.27 1,673,693
2024-07-05 $98.87 $98.98 $97.40 $97.96 $97.96 1,642,811
2024-07-03 $98.53 $99.89 $98.30 $98.76 $98.76 1,573,678
2024-07-02 $97.75 $98.51 $97.50 $98.43 $98.43 2,383,046
2024-07-01 $101.46 $101.69 $98.49 $98.52 $98.52 2,338,013
2024-06-28 $101.31 $102.29 $100.37 $101.08 $101.08 1,583,406
2024-06-27 $101.02 $101.20 $100.35 $100.99 $100.99 1,389,779
2024-06-26 $100.53 $101.10 $100.17 $100.77 $100.77 2,054,281
2024-06-25 $103.73 $103.73 $100.24 $100.95 $100.95 2,957,022
2024-06-24 $103.12 $104.61 $102.57 $103.90 $103.90 1,879,060
2024-06-21 $102.97 $103.16 $101.30 $102.90 $102.75 2,855,528
2024-06-20 $104.24 $104.87 $102.68 $103.15 $103.00 2,470,061
2024-06-18 $104.45 $104.85 $103.72 $104.68 $104.53 1,487,849
2024-06-17 $103.56 $104.89 $103.16 $104.75 $104.60 3,127,572
2024-06-14 $104.41 $104.56 $102.80 $103.99 $103.84 2,148,451
2024-06-13 $105.37 $105.93 $104.32 $105.73 $105.58 1,979,674
2024-06-12 $104.88 $107.11 $104.79 $105.36 $105.21 4,711,655
2024-06-11 $102.01 $102.06 $100.68 $101.75 $101.61 1,599,602
2024-06-10 $101.06 $102.61 $100.67 $102.58 $102.44 1,561,202
2024-06-07 $101.49 $102.24 $100.61 $101.71 $101.57 1,823,274
2024-06-06 $103.54 $104.08 $102.42 $102.80 $102.65 3,185,301
2024-06-05 $102.40 $104.04 $101.84 $104.03 $103.88 2,154,510
2024-06-04 $103.35 $103.68 $101.73 $101.85 $101.71 2,086,257
2024-06-03 $105.82 $105.84 $103.26 $104.05 $103.90 2,590,450
2024-05-31 $104.45 $105.33 $103.31 $105.30 $105.15 2,424,257
2024-05-30 $102.74 $104.18 $102.50 $103.92 $103.77 2,145,266
2024-05-29 $102.49 $103.02 $101.92 $102.16 $102.02 2,182,209
2024-05-28 $105.22 $105.66 $103.28 $103.67 $103.52 2,321,443
2024-05-24 $104.70 $105.31 $104.16 $105.15 $105.00 1,105,232
2024-05-23 $105.23 $105.42 $103.62 $103.88 $103.73 2,310,276
2024-05-22 $107.08 $107.28 $104.28 $104.70 $104.55 3,178,482
2024-05-21 $107.13 $107.25 $106.19 $107.15 $107.00 1,657,422
2024-05-20 $107.66 $108.03 $107.01 $107.29 $107.14 1,458,961
2024-05-17 $107.10 $107.38 $106.69 $107.17 $107.02 1,388,476
2024-05-16 $109.57 $109.84 $106.97 $107.02 $106.87 2,855,732
2024-05-15 $108.94 $110.09 $108.94 $110.00 $109.84 3,476,367
2024-05-14 $107.15 $107.67 $106.80 $107.47 $107.32 1,885,365
2024-05-13 $108.12 $108.38 $106.49 $106.55 $106.40 1,699,294
2024-05-10 $107.60 $108.05 $107.20 $107.51 $107.36 1,488,595
2024-05-09 $105.61 $107.64 $105.52 $107.59 $107.44 2,043,169
2024-05-08 $105.09 $105.67 $104.83 $105.42 $105.27 1,687,268
2024-05-07 $106.86 $107.15 $105.77 $105.77 $105.62 2,132,809
2024-05-06 $106.20 $106.98 $105.81 $106.86 $106.71 2,046,720
2024-05-03 $105.53 $107.56 $105.18 $105.22 $105.07 3,085,293
2024-05-02 $103.34 $103.79 $101.35 $103.53 $103.38 2,751,895
2024-05-01 $102.45 $104.59 $101.37 $102.19 $102.05 3,610,101
2024-04-30 $103.94 $104.73 $102.60 $102.61 $102.47 2,380,360
2024-04-29 $104.18 $104.91 $103.90 $104.48 $104.33 1,811,122
2024-04-26 $102.91 $104.44 $102.91 $103.72 $103.57 1,897,101
2024-04-25 $101.35 $102.78 $99.82 $102.47 $102.33 3,829,194
2024-04-24 $103.54 $104.68 $101.67 $102.63 $102.49 2,592,792
2024-04-23 $101.46 $103.80 $100.90 $103.62 $103.47 3,668,353
2024-04-22 $100.72 $101.80 $100.08 $100.93 $100.79 2,158,454
2024-04-19 $100.42 $101.57 $99.58 $100.16 $100.02 2,979,331
2024-04-18 $102.13 $102.82 $100.55 $100.70 $100.56 3,790,639
2024-04-17 $102.44 $102.51 $100.46 $100.78 $100.64 2,926,432
2024-04-16 $102.16 $102.16 $100.35 $101.56 $101.42 3,971,633
2024-04-15 $104.94 $105.47 $102.56 $102.88 $102.73 2,885,078
2024-04-12 $104.17 $104.54 $103.55 $104.24 $104.24 2,655,368
2024-04-11 $104.78 $105.29 $104.20 $104.80 $104.80 3,005,976
2024-04-10 $105.16 $106.02 $104.11 $104.38 $104.38 6,049,956
2024-04-09 $108.96 $109.09 $106.78 $108.40 $108.40 2,053,154
2024-04-08 $108.93 $109.31 $108.12 $108.51 $108.51 1,440,010
2024-04-05 $107.21 $108.86 $107.21 $108.59 $108.59 2,645,327
2024-04-04 $109.81 $110.39 $106.78 $107.09 $107.09 2,160,922
2024-04-03 $107.44 $109.03 $107.30 $108.63 $108.63 2,086,756
2024-04-02 $108.89 $108.90 $107.10 $107.86 $107.86 4,310,150
2024-04-01 $111.72 $111.74 $109.95 $110.14 $110.14 2,524,083
2024-03-28 $111.16 $111.96 $110.68 $111.59 $111.59 1,984,666
2024-03-27 $110.12 $110.69 $109.74 $110.65 $110.65 1,854,205
2024-03-26 $109.91 $110.15 $109.22 $109.33 $109.33 1,105,615
2024-03-25 $110.46 $110.67 $109.53 $109.54 $109.54 1,518,391
2024-03-22 $111.03 $111.21 $110.02 $110.24 $110.24 1,743,664
2024-03-21 $109.28 $111.37 $109.27 $111.05 $111.05 3,335,605
2024-03-20 $106.61 $108.72 $106.29 $108.44 $108.44 2,832,501
2024-03-19 $104.69 $106.58 $104.59 $106.52 $106.52 2,139,670
2024-03-18 $105.70 $106.07 $104.49 $104.67 $104.67 1,643,865
2024-03-15 $104.45 $105.71 $104.02 $105.19 $105.02 2,759,092
2024-03-14 $106.64 $107.16 $103.99 $104.89 $104.72 4,839,064
2024-03-13 $105.78 $107.56 $105.78 $106.87 $106.70 2,504,515
2024-03-12 $103.86 $105.54 $103.35 $105.29 $105.12 2,192,276
2024-03-11 $104.62 $104.62 $102.75 $103.82 $103.65 2,293,809
2024-03-08 $106.37 $106.91 $104.63 $104.76 $104.59 2,927,482
2024-03-07 $105.17 $106.44 $105.17 $106.04 $105.87 2,754,935
2024-03-06 $104.38 $104.75 $103.78 $104.38 $104.21 1,837,538
2024-03-05 $104.04 $105.15 $102.95 $103.44 $103.27 1,992,665
2024-03-04 $104.73 $105.48 $104.42 $104.56 $104.39 2,464,145
2024-03-01 $103.04 $104.49 $102.56 $104.39 $104.22 2,105,056
2024-02-29 $102.68 $103.33 $102.35 $103.07 $102.90 2,165,787
2024-02-28 $101.84 $102.86 $101.67 $102.26 $102.10 1,203,861
2024-02-27 $102.50 $102.75 $101.75 $102.36 $102.20 1,866,288
2024-02-26 $101.18 $101.99 $101.18 $101.55 $101.39 1,492,412
2024-02-23 $100.98 $101.90 $100.83 $101.49 $101.49 2,789,573
2024-02-22 $99.96 $100.78 $99.65 $100.57 $100.57 2,320,074
2024-02-21 $99.02 $99.51 $98.06 $98.89 $98.89 2,801,636
2024-02-20 $97.40 $98.66 $97.12 $98.56 $98.56 1,798,027
2024-02-16 $98.59 $99.57 $98.51 $98.54 $98.54 2,267,368
2024-02-15 $99.84 $99.91 $98.89 $99.74 $99.74 1,933,850
2024-02-14 $98.55 $99.38 $97.79 $99.17 $99.17 2,754,517
2024-02-13 $96.67 $98.25 $96.13 $97.38 $97.38 6,048,157
2024-02-12 $99.02 $100.80 $99.02 $100.58 $100.58 3,205,998
2024-02-09 $98.54 $99.14 $97.93 $98.89 $98.89 3,219,942
2024-02-08 $97.76 $98.67 $97.60 $98.61 $98.61 4,308,645
2024-02-07 $96.22 $97.55 $96.09 $96.93 $96.93 3,338,862
2024-02-06 $95.01 $95.54 $94.55 $95.27 $95.27 2,097,959
2024-02-05 $95.29 $95.38 $93.80 $94.98 $94.98 4,595,139
2024-02-02 $95.06 $96.85 $94.12 $96.30 $96.30 4,547,438
2024-02-01 $94.79 $96.25 $93.99 $96.17 $96.17 3,668,725
2024-01-31 $95.12 $95.65 $93.61 $93.80 $93.80 4,305,940
2024-01-30 $95.12 $96.02 $95.04 $95.59 $95.59 3,118,403
2024-01-29 $94.71 $95.65 $94.38 $95.50 $95.50 3,107,508
2024-01-26 $94.80 $95.26 $94.15 $94.70 $94.70 3,128,774
2024-01-25 $93.91 $94.71 $93.44 $94.68 $94.68 3,521,219
2024-01-24 $95.15 $95.20 $92.67 $92.85 $92.85 4,944,617
2024-01-23 $96.50 $96.79 $93.97 $94.33 $94.33 4,967,745
2024-01-22 $96.25 $97.49 $96.22 $97.34 $97.34 2,797,389
2024-01-19 $94.89 $95.91 $94.02 $95.68 $95.68 3,702,592
2024-01-18 $94.31 $94.99 $93.50 $94.74 $94.74 3,262,676
2024-01-17 $92.93 $93.55 $92.72 $93.43 $93.43 1,980,583
2024-01-16 $93.65 $94.01 $92.98 $93.71 $93.71 2,029,205
2024-01-12 $95.74 $95.82 $93.82 $94.42 $94.42 1,885,565
2024-01-11 $94.70 $95.30 $93.76 $95.23 $95.23 2,742,061
2024-01-10 $94.49 $95.27 $94.43 $95.03 $95.03 3,180,669
2024-01-09 $93.18 $94.25 $92.92 $94.05 $94.05 1,765,184
2024-01-08 $92.81 $94.12 $92.58 $94.08 $94.08 2,244,498
2024-01-05 $91.30 $92.99 $90.96 $92.42 $92.42 2,603,992
2024-01-04 $91.51 $92.68 $91.41 $91.71 $91.71 2,908,879
2024-01-03 $93.41 $93.47 $91.62 $91.90 $91.90 4,068,563
2024-01-02 $94.62 $95.41 $93.94 $94.48 $94.48 2,689,840
2023-12-29 $95.84 $96.36 $95.45 $95.66 $95.66 1,661,980
2023-12-28 $96.39 $96.50 $95.92 $96.18 $96.18 1,375,225
2023-12-27 $96.27 $96.92 $96.02 $96.47 $96.47 2,047,923
2023-12-26 $95.71 $96.45 $95.56 $96.14 $96.14 1,859,867
2023-12-22 $95.69 $95.90 $95.03 $95.60 $95.60 1,915,851
2023-12-21 $95.04 $95.46 $94.36 $95.26 $95.26 2,050,919
2023-12-20 $94.73 $95.99 $93.89 $93.97 $93.97 2,931,947
2023-12-19 $94.42 $95.28 $94.21 $94.99 $94.99 2,607,363
2023-12-18 $94.72 $94.72 $93.17 $93.71 $93.71 3,678,779
2023-12-15 $95.20 $96.12 $94.53 $94.71 $94.52 5,271,198
2023-12-14 $92.17 $95.96 $91.95 $95.74 $95.55 7,870,715
2023-12-13 $88.76 $90.95 $87.43 $90.69 $90.51 4,775,927
2023-12-12 $88.52 $88.85 $88.18 $88.45 $88.27 2,451,823
2023-12-11 $88.58 $88.97 $88.30 $88.70 $88.52 2,063,975
2023-12-08 $87.34 $88.83 $87.34 $88.47 $88.29 3,297,601
2023-12-07 $86.89 $87.45 $86.62 $87.40 $87.23 2,868,516
2023-12-06 $86.57 $87.79 $86.53 $86.68 $86.51 3,356,380
2023-12-05 $85.71 $86.14 $85.29 $85.63 $85.46 2,590,338
2023-12-04 $84.99 $86.31 $84.84 $86.03 $85.86 2,739,289
2023-12-01 $82.99 $85.49 $82.84 $85.46 $85.29 3,303,818
2023-11-30 $82.67 $83.07 $81.76 $82.95 $82.78 1,930,725
2023-11-29 $82.70 $83.52 $82.53 $82.75 $82.58 2,099,713
2023-11-28 $82.19 $82.64 $81.77 $81.90 $81.74 2,283,985
2023-11-27 $82.13 $82.68 $81.95 $82.43 $82.27 2,050,694
2023-11-24 $82.10 $82.60 $81.88 $82.56 $82.39 959,841
2023-11-22 $82.34 $82.88 $81.88 $82.23 $82.07 1,869,437
2023-11-21 $82.08 $82.37 $81.76 $81.81 $81.65 2,084,177
2023-11-20 $82.29 $82.72 $81.75 $82.57 $82.40 1,819,698
2023-11-17 $82.01 $82.44 $81.85 $82.41 $82.25 3,023,684
2023-11-16 $81.70 $82.40 $81.40 $81.54 $81.38 4,014,959
2023-11-15 $81.58 $82.84 $81.51 $81.57 $81.41 4,306,210
2023-11-14 $79.76 $82.37 $79.76 $81.77 $81.61 9,208,471
2023-11-13 $77.13 $77.40 $76.56 $77.23 $77.08 2,468,601
2023-11-10 $76.39 $77.60 $75.96 $77.52 $77.37 4,463,885
2023-11-09 $77.12 $77.29 $75.75 $75.94 $75.94 4,933,869
2023-11-08 $76.85 $77.50 $76.52 $76.93 $76.93 2,888,257
2023-11-07 $76.38 $77.24 $76.32 $76.94 $76.94 2,602,709
2023-11-06 $77.14 $77.35 $76.22 $76.44 $76.44 3,940,062
2023-11-03 $76.49 $78.29 $76.48 $77.45 $77.45 6,653,925
2023-11-02 $75.04 $76.11 $75.04 $75.42 $75.42 8,881,380
2023-11-01 $71.86 $73.88 $71.28 $73.82 $73.82 7,257,529
2023-10-31 $71.34 $72.00 $71.12 $71.62 $71.62 3,513,069
2023-10-30 $70.35 $70.98 $69.73 $70.74 $70.74 3,433,679
2023-10-27 $70.19 $70.50 $69.45 $69.78 $69.78 3,846,263
2023-10-26 $70.09 $70.95 $69.74 $69.97 $69.97 4,364,395
2023-10-25 $70.21 $70.45 $69.32 $69.36 $69.36 5,168,269
2023-10-24 $71.40 $71.85 $70.73 $70.93 $70.93 4,491,217
2023-10-23 $70.57 $71.93 $70.54 $71.07 $71.07 5,460,239
2023-10-20 $71.41 $71.87 $70.60 $70.86 $70.86 6,677,115
2023-10-19 $72.70 $73.34 $71.22 $71.49 $71.49 7,782,628
2023-10-18 $74.66 $74.73 $72.88 $72.93 $72.93 6,712,446
2023-10-17 $74.67 $76.25 $74.58 $75.39 $75.39 4,874,794
2023-10-16 $75.09 $75.61 $74.39 $75.23 $75.23 3,156,811
2023-10-13 $74.98 $75.30 $73.73 $74.17 $74.17 4,330,297
2023-10-12 $76.99 $76.99 $73.96 $74.61 $74.61 5,986,007
2023-10-11 $76.87 $77.68 $76.70 $77.54 $77.54 3,452,021
2023-10-10 $75.85 $77.53 $75.85 $76.59 $76.59 3,878,835
2023-10-09 $74.37 $75.72 $73.85 $75.72 $75.72 3,065,198
2023-10-06 $73.33 $75.49 $73.24 $74.95 $74.95 4,857,950
2023-10-05 $74.43 $75.04 $73.90 $74.33 $74.33 3,558,942
2023-10-04 $74.06 $74.95 $73.51 $74.75 $74.75 4,541,969
2023-10-03 $75.14 $75.32 $73.26 $73.68 $73.68 7,164,843
2023-10-02 $76.18 $76.86 $75.34 $75.63 $75.63 4,964,465
2023-09-29 $77.78 $77.94 $76.32 $76.57 $76.57 3,438,628
2023-09-28 $75.92 $77.65 $75.78 $77.09 $77.09 4,292,991
2023-09-27 $76.36 $76.75 $75.64 $76.14 $76.14 4,451,173
2023-09-26 $76.27 $76.94 $75.62 $75.64 $75.64 3,851,029
2023-09-25 $75.80 $77.05 $75.80 $76.78 $76.78 4,934,781
2023-09-22 $76.33 $76.70 $75.95 $76.18 $76.18 3,399,950
2023-09-21 $77.20 $77.22 $75.97 $76.10 $76.10 5,884,912
2023-09-20 $79.31 $79.96 $77.97 $78.01 $78.01 3,482,644
2023-09-19 $78.74 $79.11 $78.02 $78.94 $78.94 3,355,924
2023-09-18 $78.74 $79.34 $78.28 $78.89 $78.89 2,826,542
2023-09-15 $79.95 $79.95 $78.50 $78.90 $78.71 6,838,738
2023-09-14 $80.44 $80.90 $79.99 $80.66 $80.47 4,359,519
2023-09-13 $80.62 $80.96 $79.26 $79.74 $79.55 4,326,268
2023-09-12 $81.74 $82.31 $80.42 $80.65 $80.46 3,734,481
2023-09-11 $81.83 $82.79 $81.81 $82.16 $81.96 2,279,337
2023-09-08 $81.49 $81.97 $80.99 $81.25 $81.06 2,772,816
2023-09-07 $80.95 $81.81 $80.73 $81.62 $81.42 2,437,127
2023-09-06 $80.87 $81.99 $80.77 $81.36 $81.16 4,142,837
2023-09-05 $83.76 $84.04 $80.91 $80.99 $80.80 4,415,863
2023-09-01 $83.62 $84.51 $83.42 $84.26 $84.06 3,295,264
2023-08-31 $83.04 $83.39 $82.73 $83.07 $82.87 1,773,105
2023-08-30 $81.96 $83.12 $81.95 $82.82 $82.62 3,229,796
2023-08-29 $79.93 $82.10 $79.78 $82.07 $81.87 3,967,760
2023-08-28 $79.88 $80.45 $79.66 $80.17 $79.98 2,046,431
2023-08-25 $79.94 $80.17 $77.78 $79.33 $79.14 4,905,128
2023-08-24 $80.73 $81.28 $79.60 $79.62 $79.43 2,250,372
2023-08-23 $79.84 $80.95 $79.53 $80.87 $80.68 4,373,736
2023-08-22 $79.41 $79.74 $78.94 $79.23 $79.04 2,927,278
2023-08-21 $79.66 $79.89 $78.19 $78.98 $78.79 3,881,352
2023-08-18 $78.83 $79.77 $78.64 $79.57 $79.57 4,684,672
2023-08-17 $82.53 $82.75 $79.34 $79.38 $79.38 7,069,271
2023-08-16 $83.60 $84.07 $82.34 $82.35 $82.35 4,163,728
2023-08-15 $83.72 $84.23 $82.98 $83.48 $83.48 3,344,665
2023-08-14 $83.00 $83.72 $82.71 $83.71 $83.71 1,868,057
2023-08-11 $83.04 $84.08 $83.01 $83.24 $83.24 1,996,113
2023-08-10 $84.25 $84.96 $82.62 $83.32 $83.32 2,928,470
2023-08-09 $84.40 $84.55 $83.64 $83.89 $83.89 1,868,032
2023-08-08 $84.08 $84.70 $83.23 $84.65 $84.65 3,130,393
2023-08-07 $84.04 $84.95 $83.98 $84.84 $84.84 2,505,955
2023-08-04 $83.50 $84.68 $82.96 $83.87 $83.87 2,643,830
2023-08-03 $84.01 $84.07 $83.01 $83.31 $83.31 4,285,018
2023-08-02 $84.55 $84.73 $83.68 $84.23 $84.23 3,982,100
2023-08-01 $84.13 $85.11 $84.13 $85.02 $85.02 1,848,666
2023-07-31 $84.76 $84.94 $83.83 $84.51 $84.51 1,658,364
2023-07-28 $84.45 $84.90 $84.16 $84.45 $84.45 1,555,575
2023-07-27 $84.43 $85.13 $83.48 $83.66 $83.66 2,456,325
2023-07-26 $83.47 $84.00 $83.01 $83.76 $83.76 3,498,969
2023-07-25 $82.86 $83.82 $82.55 $83.63 $83.63 1,656,293
2023-07-24 $82.68 $83.21 $82.44 $82.80 $82.80 1,659,477
2023-07-21 $82.99 $83.06 $82.30 $82.49 $82.49 2,007,560
2023-07-20 $84.50 $84.56 $82.33 $82.60 $82.60 3,670,615
2023-07-19 $84.31 $84.52 $83.77 $84.32 $84.32 1,671,911
2023-07-18 $83.78 $84.54 $83.75 $84.36 $84.36 1,771,845
2023-07-17 $83.18 $84.01 $82.90 $83.77 $83.77 2,100,224
2023-07-14 $83.44 $83.60 $82.78 $83.50 $83.50 2,263,569
2023-07-13 $83.16 $83.35 $82.70 $83.20 $83.20 1,951,516
2023-07-12 $82.27 $83.28 $81.82 $82.91 $82.91 3,101,050
2023-07-11 $80.47 $81.41 $80.45 $81.23 $81.23 3,254,466
2023-07-10 $77.97 $80.17 $77.95 $80.16 $80.16 3,107,650
2023-07-07 $77.61 $78.82 $77.59 $77.95 $77.95 2,365,225
2023-07-06 $78.39 $78.50 $77.13 $77.67 $77.67 3,926,256
2023-07-05 $79.82 $79.98 $79.07 $79.29 $79.29 2,390,834
2023-07-03 $80.30 $80.52 $79.73 $80.05 $80.05 1,193,251
2023-06-30 $80.36 $80.72 $79.88 $80.30 $80.30 1,559,600
2023-06-29 $79.26 $79.79 $78.93 $79.76 $79.76 2,659,306
2023-06-28 $79.37 $79.93 $79.06 $79.25 $79.25 2,056,516
2023-06-27 $77.65 $79.74 $77.52 $79.55 $79.55 4,960,951
2023-06-26 $77.15 $77.96 $76.93 $77.33 $77.33 1,536,345
2023-06-23 $76.26 $77.13 $76.19 $76.86 $76.86 2,790,671
2023-06-22 $76.92 $77.08 $76.22 $76.72 $76.72 1,626,259
2023-06-21 $76.50 $77.40 $76.09 $77.14 $77.14 2,829,137
2023-06-20 $76.31 $76.94 $76.06 $76.75 $76.75 3,107,013
2023-06-16 $77.03 $77.20 $76.24 $76.47 $76.29 3,096,105
2023-06-15 $75.76 $76.87 $75.53 $76.76 $76.58 2,909,270
2023-06-14 $76.76 $77.19 $75.18 $75.53 $75.35 4,146,417
2023-06-13 $75.90 $76.82 $75.74 $76.54 $76.36 4,078,081
2023-06-12 $74.73 $75.93 $74.24 $75.54 $75.36 3,177,696
2023-06-09 $75.04 $75.11 $74.35 $74.69 $74.52 3,329,127
2023-06-08 $75.06 $75.56 $74.80 $75.01 $74.84 2,549,287
2023-06-07 $74.31 $75.70 $74.12 $75.27 $75.10 3,054,579
2023-06-06 $72.04 $74.12 $72.04 $74.06 $73.89 3,425,912
2023-06-05 $72.30 $73.50 $71.36 $71.97 $71.80 2,525,957
2023-06-02 $70.45 $72.69 $70.45 $72.66 $72.49 4,975,754
2023-06-01 $68.98 $69.95 $68.45 $69.84 $69.68 2,513,529
2023-05-31 $69.97 $70.16 $68.39 $68.89 $68.73 4,544,857
2023-05-30 $70.50 $70.76 $69.90 $70.34 $70.18 2,516,945
2023-05-26 $69.87 $70.31 $69.38 $70.20 $70.20 2,770,552
2023-05-25 $69.92 $70.43 $69.38 $69.78 $69.78 4,507,539
2023-05-24 $69.85 $70.09 $69.28 $69.57 $69.57 4,396,399
2023-05-23 $70.59 $70.78 $69.65 $69.80 $69.80 3,579,279
2023-05-22 $71.68 $72.15 $70.94 $70.94 $70.94 2,318,755
2023-05-19 $73.08 $73.08 $71.24 $71.64 $71.64 2,967,451
2023-05-18 $71.67 $72.99 $71.45 $72.89 $72.89 2,915,115
2023-05-17 $70.76 $71.75 $70.53 $71.64 $71.64 2,893,567
2023-05-16 $70.47 $70.79 $69.86 $70.51 $70.51 2,803,679
2023-05-15 $70.87 $71.45 $70.37 $71.39 $71.39 2,111,659
2023-05-12 $71.25 $71.76 $70.08 $70.79 $70.79 3,206,889
2023-05-11 $70.93 $71.18 $70.60 $71.13 $71.13 2,119,791
2023-05-10 $71.94 $72.13 $70.37 $71.18 $71.18 2,495,532
2023-05-09 $71.11 $71.75 $71.02 $71.32 $71.32 2,380,069
2023-05-08 $70.87 $71.29 $70.37 $71.19 $71.19 2,610,018
2023-05-05 $70.17 $71.01 $69.88 $70.77 $70.77 3,193,213
2023-05-04 $70.51 $70.90 $69.44 $69.58 $69.58 2,907,042
2023-05-03 $70.62 $71.93 $70.55 $70.73 $70.73 3,393,771
2023-05-02 $70.43 $70.53 $69.12 $70.30 $70.30 3,358,769
2023-05-01 $70.73 $71.31 $70.44 $70.60 $70.60 2,595,055
2023-04-28 $70.05 $70.99 $69.90 $70.92 $70.92 2,843,306
2023-04-27 $68.19 $69.91 $68.14 $69.89 $69.89 3,354,653
2023-04-26 $68.58 $68.98 $67.46 $67.59 $67.59 3,347,671
2023-04-25 $69.49 $69.69 $68.54 $68.56 $68.56 2,347,935
2023-04-24 $69.33 $69.83 $68.93 $69.59 $69.59 2,579,154
2023-04-21 $69.69 $69.97 $68.95 $69.41 $69.41 2,456,858
2023-04-20 $69.24 $70.25 $69.22 $69.65 $69.65 2,861,776
2023-04-19 $68.66 $69.27 $68.43 $69.15 $69.15 2,630,283
2023-04-18 $68.12 $69.01 $68.12 $68.96 $68.96 3,696,912
2023-04-17 $67.11 $67.78 $67.07 $67.78 $67.78 2,462,509
2023-04-14 $66.77 $67.66 $66.66 $67.12 $67.12 1,656,999
2023-04-13 $66.94 $67.22 $66.02 $66.91 $66.91 1,803,682
2023-04-12 $67.44 $67.62 $66.60 $66.66 $66.66 2,581,473
2023-04-11 $65.97 $67.06 $65.90 $66.72 $66.72 2,768,622
2023-04-10 $64.24 $65.43 $64.18 $65.40 $65.40 4,962,111
2023-04-06 $64.80 $64.81 $63.95 $64.48 $64.48 4,415,936
2023-04-05 $65.63 $65.81 $64.59 $64.93 $64.93 3,659,078
2023-04-04 $67.86 $67.91 $65.58 $65.90 $65.90 2,835,806
2023-04-03 $67.58 $68.00 $67.21 $67.84 $67.84 2,298,733
2023-03-31 $66.55 $67.79 $66.48 $67.76 $67.76 3,272,767
2023-03-30 $66.66 $66.86 $66.02 $66.12 $66.12 1,446,230
2023-03-29 $66.29 $66.39 $65.61 $66.21 $66.21 2,015,146
2023-03-28 $65.28 $66.15 $65.28 $65.68 $65.68 1,685,733
2023-03-27 $65.70 $65.84 $64.94 $65.30 $65.30 2,167,920
2023-03-24 $64.64 $65.33 $63.83 $65.19 $65.19 3,672,547
2023-03-23 $65.68 $66.50 $64.56 $65.16 $65.16 2,899,507
2023-03-22 $66.25 $67.01 $65.14 $65.18 $65.18 3,546,250
2023-03-21 $66.03 $66.85 $65.96 $66.32 $66.32 1,955,529
2023-03-20 $65.14 $65.97 $65.01 $65.38 $65.38 4,985,075
2023-03-17 $65.73 $65.74 $64.57 $64.93 $64.75 5,521,640
2023-03-16 $64.42 $66.25 $64.14 $65.93 $65.75 5,197,821
2023-03-15 $65.14 $65.99 $63.79 $64.73 $64.55 7,153,656
2023-03-14 $66.40 $66.88 $65.39 $66.16 $65.98 5,366,843
2023-03-13 $64.60 $66.11 $64.30 $65.25 $65.07 8,818,074
2023-03-10 $67.11 $67.15 $64.74 $65.47 $65.29 9,490,579
2023-03-09 $68.14 $68.82 $66.97 $67.00 $66.81 3,394,411
2023-03-08 $67.77 $68.18 $67.26 $68.12 $67.93 2,960,561
2023-03-07 $68.22 $68.48 $67.40 $67.43 $67.24 2,916,495
2023-03-06 $69.13 $69.32 $67.93 $68.12 $67.93 2,198,336
2023-03-03 $68.06 $68.99 $67.55 $68.81 $68.62 2,872,682
2023-03-02 $66.17 $67.57 $65.99 $67.42 $67.42 2,675,854
2023-03-01 $67.22 $67.75 $66.77 $66.96 $66.96 4,336,019
2023-02-28 $67.11 $67.97 $67.11 $67.52 $67.52 3,548,861
2023-02-27 $67.34 $67.92 $66.99 $67.18 $67.18 2,412,871
2023-02-24 $66.25 $67.03 $65.85 $66.74 $66.74 4,232,402
2023-02-23 $67.15 $67.49 $66.25 $67.39 $67.39 3,009,060
2023-02-22 $66.80 $67.23 $66.38 $66.71 $66.71 5,176,622
2023-02-21 $67.68 $68.07 $66.22 $66.29 $66.29 4,509,831
2023-02-17 $69.17 $69.25 $68.10 $68.96 $68.96 6,002,426
2023-02-16 $69.25 $70.34 $68.82 $69.72 $69.72 2,373,650
2023-02-15 $69.50 $70.77 $69.41 $70.59 $70.59 2,054,256
2023-02-14 $69.72 $70.53 $69.27 $70.15 $70.15 2,749,901
2023-02-13 $68.93 $70.43 $68.56 $70.41 $70.41 1,402,391
2023-02-10 $68.37 $69.10 $68.37 $68.71 $68.71 3,058,575
2023-02-09 $70.10 $70.62 $68.80 $68.92 $68.92 2,054,003
2023-02-08 $69.94 $70.05 $68.98 $69.29 $69.29 1,763,092
2023-02-07 $69.37 $70.47 $68.92 $70.29 $70.29 2,978,723
2023-02-06 $70.45 $70.67 $69.90 $69.96 $69.96 2,246,269
2023-02-03 $70.87 $71.99 $70.57 $71.21 $71.21 2,108,804
2023-02-02 $71.49 $72.98 $71.37 $72.27 $72.27 3,677,370
2023-02-01 $69.27 $71.44 $68.62 $70.89 $70.89 2,895,520
2023-01-31 $66.92 $69.48 $66.92 $69.45 $69.45 2,196,241
2023-01-30 $66.48 $67.47 $66.28 $66.29 $66.29 1,571,636
2023-01-27 $66.20 $67.51 $66.14 $67.15 $67.15 1,241,594
2023-01-26 $66.68 $67.21 $65.81 $66.53 $66.53 1,976,009
2023-01-25 $65.35 $66.41 $65.12 $66.35 $66.35 1,262,817
2023-01-24 $65.52 $66.94 $65.41 $66.08 $66.08 1,309,159
2023-01-23 $65.16 $65.99 $64.79 $65.81 $65.81 2,158,637
2023-01-20 $63.47 $65.00 $62.97 $64.98 $64.98 1,744,258
2023-01-19 $64.84 $64.99 $63.39 $63.42 $63.42 1,954,286
2023-01-18 $66.48 $67.24 $65.37 $65.40 $65.40 1,549,399
2023-01-17 $66.15 $66.69 $65.92 $66.04 $66.04 1,314,568
2023-01-13 $65.15 $66.71 $65.14 $66.57 $66.57 2,074,107
2023-01-12 $66.40 $66.48 $65.07 $66.16 $66.16 1,982,547
2023-01-11 $64.78 $65.98 $64.72 $65.96 $65.96 2,029,103
2023-01-10 $63.26 $64.32 $63.13 $64.31 $64.31 1,871,878
2023-01-09 $64.09 $64.63 $63.61 $63.65 $63.65 1,578,544
2023-01-06 $62.76 $63.84 $62.39 $63.62 $63.62 2,972,982
2023-01-05 $61.85 $62.42 $61.21 $62.16 $62.16 2,093,725
2023-01-04 $61.86 $62.94 $61.72 $62.63 $62.63 3,572,803
2023-01-03 $61.29 $61.59 $60.50 $61.13 $61.13 2,118,971
2022-12-30 $60.23 $60.48 $59.82 $60.32 $60.32 1,921,194
2022-12-29 $59.86 $61.14 $59.74 $60.91 $60.91 1,295,754
2022-12-28 $60.72 $61.01 $59.44 $59.46 $59.46 1,829,344
2022-12-27 $60.84 $61.09 $60.44 $60.66 $60.66 1,845,047
2022-12-23 $60.32 $60.84 $59.98 $60.83 $60.83 1,245,443
2022-12-22 $60.41 $60.64 $59.44 $60.64 $60.64 2,222,985
2022-12-21 $60.74 $61.30 $60.53 $61.17 $61.17 1,772,907
2022-12-20 $59.83 $60.54 $59.57 $60.05 $60.05 1,606,412
2022-12-19 $61.14 $61.54 $60.13 $60.38 $60.38 2,997,280
2022-12-16 $61.88 $62.24 $61.05 $61.60 $61.40 3,546,529
2022-12-15 $61.64 $62.80 $61.28 $62.57 $62.37 3,755,631
2022-12-14 $63.28 $63.81 $62.27 $62.95 $62.75 4,192,677
2022-12-13 $65.00 $65.58 $62.97 $63.29 $63.09 5,046,166
2022-12-12 $61.45 $62.29 $60.99 $62.18 $61.98 1,816,724
2022-12-09 $61.28 $62.03 $61.21 $61.38 $61.38 2,481,924
2022-12-08 $61.55 $62.18 $61.11 $61.85 $61.85 3,052,581
2022-12-07 $60.56 $61.64 $60.49 $61.46 $61.46 3,404,703
2022-12-06 $61.44 $61.44 $59.59 $60.35 $60.35 3,383,145
2022-12-05 $61.80 $61.83 $60.92 $61.19 $61.19 3,194,207
2022-12-02 $61.80 $62.97 $61.73 $62.63 $62.63 2,027,789
2022-12-01 $62.70 $63.70 $62.70 $63.06 $63.06 3,783,105
2022-11-30 $60.99 $62.33 $59.88 $62.28 $62.28 4,017,390
2022-11-29 $60.53 $61.28 $60.40 $61.16 $61.16 1,785,568
2022-11-28 $61.51 $61.80 $60.47 $60.75 $60.75 2,070,149
2022-11-25 $61.84 $62.26 $61.74 $62.07 $62.07 1,181,320
2022-11-23 $61.81 $62.40 $61.51 $62.02 $62.02 2,353,166
2022-11-22 $61.09 $61.75 $61.09 $61.71 $61.71 2,977,419
2022-11-21 $60.83 $61.03 $60.25 $60.58 $60.58 2,240,903
2022-11-18 $61.08 $61.58 $60.14 $60.95 $60.95 2,412,748
2022-11-17 $60.17 $60.62 $59.36 $60.59 $60.59 3,065,666
2022-11-16 $62.03 $62.10 $61.18 $61.45 $61.45 2,720,187
2022-11-15 $62.39 $63.02 $61.66 $62.30 $62.30 4,263,424
2022-11-14 $62.40 $62.53 $60.99 $61.02 $61.02 3,361,197
2022-11-11 $62.01 $63.37 $61.77 $62.83 $62.83 3,584,552
2022-11-10 $59.25 $62.44 $59.09 $62.02 $62.02 8,834,347
2022-11-09 $56.55 $57.80 $56.12 $56.21 $56.21 3,737,096
2022-11-08 $57.16 $57.93 $56.40 $57.21 $57.21 3,246,916
2022-11-07 $56.50 $56.92 $55.54 $56.80 $56.80 2,500,769
2022-11-04 $55.82 $56.66 $54.85 $56.05 $56.05 3,928,473
2022-11-03 $54.82 $55.62 $54.10 $54.92 $54.92 4,183,330
2022-11-02 $57.95 $58.67 $55.83 $55.86 $55.86 5,301,581
2022-11-01 $59.24 $59.56 $57.53 $58.09 $58.09 3,021,637
2022-10-31 $58.48 $58.71 $57.72 $58.34 $58.34 3,139,976
2022-10-28 $57.37 $59.09 $57.09 $58.98 $58.98 3,679,342
2022-10-27 $58.32 $58.98 $57.58 $57.99 $57.99 6,143,759
2022-10-26 $57.74 $58.86 $57.36 $57.77 $57.77 4,079,490
2022-10-25 $56.16 $58.54 $56.14 $58.35 $58.35 5,659,351
2022-10-24 $55.27 $56.15 $54.80 $55.92 $55.92 3,874,600
2022-10-21 $53.26 $55.19 $52.99 $55.06 $55.06 8,386,003
2022-10-20 $54.64 $55.54 $53.28 $53.40 $53.40 5,079,402
2022-10-19 $56.56 $56.73 $54.29 $54.73 $54.73 5,217,487
2022-10-18 $57.47 $58.12 $56.64 $57.47 $57.47 3,863,457
2022-10-17 $55.97 $56.73 $55.63 $56.20 $56.20 4,140,941
2022-10-14 $57.17 $57.51 $54.70 $54.79 $54.79 4,245,803
2022-10-13 $55.09 $57.26 $53.75 $56.79 $56.79 5,540,748
2022-10-12 $57.48 $57.54 $56.60 $56.65 $56.65 2,796,149
2022-10-11 $57.06 $58.33 $56.74 $57.41 $57.41 4,078,452
2022-10-10 $57.43 $57.72 $56.74 $57.29 $57.29 2,515,161
2022-10-07 $58.00 $58.18 $56.81 $57.17 $57.17 2,890,229
2022-10-06 $58.52 $59.44 $58.44 $58.90 $58.90 2,496,358
2022-10-05 $58.45 $59.35 $58.05 $58.82 $58.82 2,498,239
2022-10-04 $58.03 $59.34 $58.00 $59.32 $59.32 5,450,504
2022-10-03 $55.60 $57.27 $55.35 $56.85 $56.85 4,236,540
2022-09-30 $55.15 $55.84 $54.37 $54.69 $54.69 3,318,781
2022-09-29 $55.89 $55.99 $54.70 $55.11 $55.11 4,357,993
2022-09-28 $54.82 $57.11 $54.73 $56.81 $56.81 3,907,865
2022-09-27 $54.55 $55.14 $53.63 $54.21 $54.21 3,291,616
2022-09-26 $55.21 $55.64 $53.95 $53.98 $53.98 2,915,668
2022-09-23 $54.87 $55.42 $54.51 $55.36 $55.36 3,680,637
2022-09-22 $56.40 $56.57 $55.42 $55.45 $55.45 3,194,048
2022-09-21 $57.71 $58.55 $56.61 $56.65 $56.65 5,243,449
2022-09-20 $57.92 $58.06 $56.78 $57.27 $57.27 2,893,385
2022-09-19 $57.46 $58.75 $57.41 $58.68 $58.68 3,803,704
2022-09-16 $57.46 $58.24 $57.18 $57.79 $57.64 4,598,342
2022-09-15 $58.10 $59.34 $57.74 $58.06 $57.91 2,795,997
2022-09-14 $58.97 $59.19 $57.56 $58.28 $58.13 5,222,210
2022-09-13 $60.71 $60.71 $58.75 $58.96 $58.96 4,193,117
2022-09-12 $62.49 $63.27 $62.31 $62.63 $62.63 2,221,404
2022-09-09 $61.38 $62.26 $61.21 $62.06 $62.06 1,964,582
2022-09-08 $59.97 $61.02 $59.41 $60.99 $60.99 2,387,093
2022-09-07 $58.88 $60.51 $58.81 $60.43 $60.43 2,335,272
2022-09-06 $59.45 $59.57 $58.15 $58.77 $58.77 5,079,829
2022-09-02 $60.67 $60.78 $59.04 $59.38 $59.38 3,016,675
2022-09-01 $59.28 $59.91 $58.81 $59.78 $59.78 3,107,415
2022-08-31 $60.76 $60.95 $59.69 $59.79 $59.79 3,970,953
2022-08-30 $61.36 $61.71 $60.22 $60.54 $60.54 3,786,948
2022-08-29 $60.81 $61.64 $60.66 $61.00 $61.00 2,072,818
2022-08-26 $64.33 $64.52 $61.36 $61.39 $61.39 3,954,083
2022-08-25 $63.39 $64.47 $63.19 $64.37 $64.37 2,200,099
2022-08-24 $62.59 $63.73 $62.18 $63.24 $63.24 1,952,500
2022-08-23 $63.09 $63.60 $62.62 $62.77 $62.77 2,648,292
2022-08-22 $63.74 $63.99 $62.89 $62.96 $62.96 2,326,245
2022-08-19 $65.88 $66.02 $64.35 $64.67 $64.67 2,381,436
2022-08-18 $66.51 $66.70 $66.11 $66.59 $66.59 1,092,751
2022-08-17 $66.50 $66.95 $65.93 $66.33 $66.33 2,184,143
2022-08-16 $66.21 $68.06 $66.09 $67.45 $67.45 2,256,911
2022-08-15 $66.40 $66.91 $66.00 $66.77 $66.77 1,592,883
2022-08-12 $65.67 $66.74 $65.55 $66.70 $66.70 2,101,324
2022-08-11 $65.41 $66.55 $65.34 $65.46 $65.46 2,626,309
2022-08-10 $64.21 $65.48 $64.14 $64.92 $64.92 3,256,448
2022-08-09 $64.12 $64.28 $62.50 $62.74 $62.74 2,063,211
2022-08-08 $64.46 $65.73 $64.46 $64.87 $64.87 2,297,776
2022-08-05 $63.24 $64.20 $62.71 $64.12 $64.12 2,861,175
2022-08-04 $62.65 $64.22 $62.59 $63.92 $63.92 2,104,179
2022-08-03 $62.81 $63.22 $61.98 $62.83 $62.83 2,038,861
2022-08-02 $63.98 $63.98 $62.43 $62.46 $62.46 2,415,827
2022-08-01 $63.92 $64.80 $63.31 $64.43 $64.43 2,580,219
2022-07-29 $63.36 $64.20 $62.82 $64.00 $64.00 2,394,553
2022-07-28 $62.33 $63.40 $61.75 $63.31 $63.31 3,109,970
2022-07-27 $61.04 $62.36 $60.33 $62.03 $62.03 3,903,946
2022-07-26 $61.19 $61.21 $60.28 $60.77 $60.77 2,388,824
2022-07-25 $62.00 $62.08 $60.95 $61.39 $61.39 2,415,578
2022-07-22 $62.21 $63.20 $61.51 $62.18 $62.18 2,829,080
2022-07-21 $60.64 $62.00 $60.01 $61.97 $61.97 3,354,229
2022-07-20 $60.32 $60.77 $59.72 $60.70 $60.70 2,639,939
2022-07-19 $59.03 $60.50 $58.74 $60.37 $60.37 3,416,280
2022-07-18 $59.05 $59.52 $58.23 $58.40 $58.40 2,282,980
2022-07-15 $58.76 $59.03 $57.61 $58.66 $58.66 2,061,749
2022-07-14 $57.53 $58.04 $56.84 $57.96 $57.96 2,705,393
2022-07-13 $57.43 $58.88 $56.75 $58.60 $58.60 4,166,076
2022-07-12 $58.00 $59.60 $58.00 $58.50 $58.50 2,165,659
2022-07-11 $58.11 $58.66 $57.99 $58.09 $58.09 2,188,759
2022-07-08 $58.13 $58.71 $57.80 $58.38 $58.38 1,968,594
2022-07-07 $57.81 $58.48 $57.21 $58.41 $58.41 2,118,510
2022-07-06 $58.06 $58.70 $56.71 $57.58 $57.58 2,531,226
2022-07-05 $55.76 $57.99 $55.57 $57.95 $57.95 3,063,970
2022-07-01 $54.80 $56.75 $54.77 $56.56 $56.56 3,207,249
2022-06-30 $54.20 $55.37 $53.49 $54.71 $54.71 4,013,355
2022-06-29 $55.08 $55.21 $54.03 $54.94 $54.94 3,241,768
2022-06-28 $56.54 $57.10 $55.14 $55.17 $55.17 2,520,834
2022-06-27 $56.43 $56.89 $55.84 $56.34 $56.34 2,598,006
2022-06-24 $55.24 $56.58 $55.00 $56.26 $56.26 4,346,235
2022-06-23 $53.02 $54.85 $53.00 $54.73 $54.73 4,484,169
2022-06-22 $51.69 $53.27 $51.54 $52.84 $52.84 3,614,963
2022-06-21 $53.08 $53.59 $52.11 $52.49 $52.49 4,673,212
2022-06-17 $52.17 $52.91 $51.23 $52.27 $52.13 5,676,927
2022-06-16 $54.14 $54.18 $51.58 $52.03 $51.89 5,626,879
2022-06-15 $56.19 $56.56 $54.55 $55.71 $55.56 5,174,277
2022-06-14 $56.06 $56.57 $55.09 $55.52 $55.37 5,096,081
2022-06-13 $57.26 $57.93 $55.63 $55.96 $55.81 5,003,755
2022-06-10 $60.52 $60.71 $58.95 $58.98 $58.83 4,091,798
2022-06-09 $61.76 $62.72 $61.53 $61.63 $61.47 2,648,667
2022-06-08 $62.64 $62.79 $61.65 $61.92 $61.76 2,885,123
2022-06-07 $61.99 $63.19 $61.51 $63.16 $62.99 2,841,413
2022-06-06 $63.09 $63.38 $62.29 $62.89 $62.72 2,185,024
2022-06-03 $62.32 $63.10 $62.01 $62.59 $62.43 1,970,496
2022-06-02 $62.12 $63.23 $61.90 $63.23 $63.06 2,976,206
2022-06-01 $62.64 $62.86 $61.36 $61.79 $61.63 3,205,557
2022-05-31 $62.55 $62.94 $61.63 $62.41 $62.25 2,966,131
2022-05-27 $62.48 $63.24 $62.28 $63.22 $63.05 2,604,018
2022-05-26 $60.36 $62.21 $60.34 $61.96 $61.80 3,601,610
2022-05-25 $57.39 $59.97 $57.26 $59.62 $59.46 4,847,322
2022-05-24 $58.57 $58.83 $56.54 $57.59 $57.44 5,527,344
2022-05-23 $59.56 $59.69 $58.33 $59.14 $58.98 3,433,841
2022-05-20 $59.96 $60.10 $57.41 $59.12 $58.96 3,894,141
2022-05-19 $58.50 $60.45 $58.28 $59.31 $59.15 3,592,574
2022-05-18 $60.84 $60.91 $58.56 $58.87 $58.72 4,298,621
2022-05-17 $61.94 $62.46 $60.50 $62.29 $62.13 3,650,836
2022-05-16 $61.00 $61.22 $59.27 $60.66 $60.50 2,828,567
2022-05-13 $60.72 $61.80 $60.50 $61.30 $61.14 4,344,420
2022-05-12 $57.75 $60.62 $57.53 $60.09 $59.93 6,020,432
2022-05-11 $60.05 $60.95 $58.03 $58.10 $57.95 6,667,502
2022-05-10 $62.25 $62.69 $59.47 $60.26 $60.10 5,856,597
2022-05-09 $60.49 $62.08 $60.31 $61.10 $60.94 5,167,712
2022-05-06 $61.77 $61.87 $59.89 $61.36 $61.20 6,496,454
2022-05-05 $64.54 $64.69 $61.54 $62.27 $62.11 6,185,212
2022-05-04 $63.13 $65.59 $61.96 $65.46 $65.29 7,341,786
2022-05-03 $62.65 $63.66 $62.27 $63.36 $63.19 4,872,637
2022-05-02 $61.32 $62.69 $60.78 $62.64 $62.48 5,412,439
2022-04-29 $63.32 $64.02 $61.15 $61.29 $61.13 4,366,400
2022-04-28 $61.86 $63.45 $60.58 $63.09 $62.92 3,673,401
2022-04-27 $61.66 $62.58 $60.73 $61.39 $61.23 4,254,070
2022-04-26 $62.52 $63.37 $61.46 $61.49 $61.33 6,656,031
2022-04-25 $61.06 $63.05 $60.25 $62.96 $62.79 6,163,623
2022-04-22 $62.76 $62.84 $61.25 $61.34 $61.18 4,424,239
2022-04-21 $64.70 $65.02 $62.74 $63.08 $62.91 4,731,772
2022-04-20 $63.74 $64.51 $63.48 $63.89 $63.72 3,878,125
2022-04-19 $61.02 $63.40 $61.02 $63.21 $63.04 4,420,084
2022-04-18 $61.25 $61.95 $60.47 $60.90 $60.74 3,829,154
2022-04-14 $62.83 $63.39 $61.40 $61.45 $61.29 4,709,904
2022-04-13 $61.60 $62.87 $61.46 $62.63 $62.47 4,258,504
2022-04-12 $62.70 $63.89 $61.36 $61.58 $61.42 7,018,952
2022-04-11 $60.80 $62.53 $60.80 $61.78 $61.62 4,353,795
2022-04-08 $61.21 $62.87 $60.78 $61.47 $61.31 5,732,164
2022-04-07 $61.25 $61.80 $60.34 $61.27 $61.11 5,846,173
2022-04-06 $62.23 $62.23 $60.98 $61.59 $61.43 6,737,162
2022-04-05 $64.23 $64.73 $62.81 $63.06 $62.89 4,050,115
2022-04-04 $63.88 $64.53 $63.50 $64.39 $64.22 3,900,421
2022-04-01 $63.59 $64.12 $63.02 $63.71 $63.54 4,710,814
2022-03-31 $65.53 $65.59 $63.20 $63.20 $63.03 7,863,093
2022-03-30 $67.49 $67.59 $65.51 $65.76 $65.59 4,787,952
2022-03-29 $67.16 $68.81 $67.11 $68.22 $68.04 4,075,189
2022-03-28 $65.49 $66.16 $65.09 $66.11 $65.94 3,340,372
2022-03-25 $66.51 $66.80 $64.95 $65.57 $65.40 4,473,874
2022-03-24 $67.05 $67.14 $65.90 $66.26 $66.09 6,801,589
2022-03-23 $69.17 $69.22 $66.96 $66.99 $66.81 3,323,818
2022-03-22 $70.01 $70.53 $69.34 $69.74 $69.56 3,511,919
2022-03-21 $71.35 $71.43 $69.14 $69.70 $69.52 3,931,707
2022-03-18 $70.43 $72.05 $70.14 $71.88 $71.53 3,732,778
2022-03-17 $69.72 $70.96 $69.55 $70.96 $70.61 2,835,761
2022-03-16 $69.11 $70.55 $67.80 $69.88 $69.54 5,021,273
2022-03-15 $66.76 $68.64 $66.76 $68.45 $68.12 2,855,234
2022-03-14 $67.33 $67.52 $65.63 $66.25 $65.93 3,655,622
2022-03-11 $68.20 $68.47 $66.91 $66.97 $66.64 3,120,277
2022-03-10 $66.98 $67.81 $66.52 $67.64 $67.31 3,104,909
2022-03-09 $67.18 $68.96 $67.18 $68.12 $67.79 5,515,862
2022-03-08 $65.63 $67.73 $65.05 $65.67 $65.35 4,987,956
2022-03-07 $69.13 $69.34 $65.52 $65.57 $65.25 4,159,031
2022-03-04 $69.73 $69.96 $68.45 $69.28 $68.94 4,805,261
2022-03-03 $71.65 $71.88 $70.17 $70.39 $70.05 6,862,676
2022-03-02 $69.69 $71.53 $69.56 $71.16 $70.81 6,180,894
2022-03-01 $69.94 $70.34 $68.67 $69.14 $68.80 8,132,488
2022-02-28 $69.29 $70.37 $69.14 $70.05 $69.71 5,043,576
2022-02-25 $68.18 $70.20 $67.68 $70.06 $69.72 4,799,542
2022-02-24 $64.23 $68.08 $63.97 $67.92 $67.59 9,963,308
2022-02-23 $68.74 $68.74 $66.06 $66.19 $65.87 5,255,405
2022-02-22 $69.66 $70.05 $67.42 $68.04 $67.71 5,631,802
2022-02-18 $70.61 $71.16 $69.75 $70.29 $69.95 3,956,018
2022-02-17 $71.64 $72.08 $70.26 $70.34 $70.00 2,851,091
2022-02-16 $71.59 $72.52 $71.29 $72.23 $71.88 3,125,224
2022-02-15 $71.38 $72.18 $71.36 $71.96 $71.61 2,443,031
2022-02-14 $70.52 $71.35 $70.03 $70.56 $70.22 4,063,585
2022-02-11 $72.13 $72.86 $70.24 $70.64 $70.30 5,804,253
2022-02-10 $72.89 $74.22 $71.40 $71.75 $71.40 7,807,310
2022-02-09 $73.71 $74.79 $73.67 $74.44 $74.08 2,830,490
2022-02-08 $71.55 $73.05 $71.40 $72.74 $72.39 3,188,843
2022-02-07 $71.64 $72.21 $71.08 $71.62 $71.27 3,319,908
2022-02-04 $72.76 $72.88 $70.85 $71.53 $71.18 3,498,577
2022-02-03 $74.18 $74.48 $72.98 $73.09 $72.73 5,143,188
2022-02-02 $74.74 $75.13 $73.95 $74.89 $74.53 4,196,201
2022-02-01 $74.59 $74.99 $72.90 $74.44 $74.08 5,813,346
2022-01-31 $72.34 $74.45 $72.24 $74.44 $74.08 7,892,499
2022-01-28 $71.08 $72.67 $69.90 $72.64 $72.29 4,421,273
2022-01-27 $72.58 $73.37 $70.55 $70.94 $70.59 8,475,067
2022-01-26 $74.58 $75.50 $71.21 $72.02 $71.67 10,966,805
2022-01-25 $73.86 $74.68 $72.46 $73.77 $73.41 8,363,195
2022-01-24 $71.29 $75.36 $70.91 $75.18 $74.81 13,553,985
2022-01-21 $73.40 $74.81 $72.75 $72.83 $72.48 7,050,444
2022-01-20 $75.88 $76.52 $73.57 $73.66 $73.30 4,913,951
2022-01-19 $76.70 $77.30 $75.12 $75.21 $74.84 5,355,031
2022-01-18 $77.99 $78.04 $76.42 $76.63 $76.26 4,115,440
2022-01-14 $79.78 $79.94 $77.91 $78.88 $78.50 4,161,442
2022-01-13 $81.87 $82.49 $80.36 $80.56 $80.17 3,892,443
2022-01-12 $81.41 $81.91 $80.33 $80.89 $80.50 3,189,907
2022-01-11 $79.73 $80.99 $78.90 $80.92 $80.53 4,423,008
2022-01-10 $78.86 $79.56 $77.68 $79.49 $79.10 5,073,395
2022-01-07 $82.37 $82.49 $79.68 $79.71 $79.32 4,112,434
2022-01-06 $82.91 $83.06 $81.71 $82.55 $82.15 4,127,362
2022-01-05 $84.91 $85.56 $82.72 $82.76 $82.36 4,785,807
2022-01-04 $84.52 $85.25 $84.52 $85.09 $84.68 3,500,316
2022-01-03 $85.74 $85.96 $83.50 $84.10 $83.69 5,967,403
2021-12-31 $85.01 $86.12 $84.71 $85.78 $85.36 2,266,528
2021-12-30 $85.69 $86.06 $84.96 $85.05 $84.64 1,700,915
2021-12-29 $84.71 $85.77 $84.71 $85.57 $85.15 1,723,844
2021-12-28 $84.45 $85.29 $84.45 $84.78 $84.37 2,473,284
2021-12-27 $83.74 $84.55 $83.32 $84.55 $84.14 1,325,739
2021-12-23 $83.06 $83.58 $83.01 $83.33 $82.92 1,747,819
2021-12-22 $81.62 $82.99 $81.62 $82.87 $82.47 3,047,998
2021-12-21 $80.35 $81.69 $80.16 $81.67 $81.27 5,406,091
2021-12-20 $80.47 $80.56 $78.61 $79.58 $79.19 9,746,374
2021-12-17 $82.88 $83.11 $81.39 $81.56 $81.03 12,614,923
2021-12-16 $84.89 $84.99 $83.17 $83.50 $82.96 4,207,858
2021-12-15 $83.36 $84.89 $82.76 $84.85 $84.30 4,623,904
2021-12-14 $83.92 $84.34 $83.05 $83.57 $83.03 3,793,722
2021-12-13 $86.40 $86.61 $84.60 $84.64 $84.09 2,927,717
2021-12-10 $85.71 $86.28 $85.11 $86.27 $85.71 3,251,659
2021-12-09 $86.04 $86.61 $85.46 $85.48 $84.92 2,135,676
2021-12-08 $85.68 $86.02 $85.16 $85.82 $85.26 2,078,615
2021-12-07 $85.26 $86.16 $84.96 $85.37 $84.81 2,308,310
2021-12-06 $83.47 $84.78 $83.16 $84.25 $83.70 3,918,972
2021-12-03 $83.12 $83.50 $81.85 $82.59 $82.05 4,449,993
2021-12-02 $80.63 $83.24 $80.55 $82.88 $82.34 3,982,296
2021-12-01 $81.71 $82.64 $80.13 $80.13 $79.61 3,443,165
2021-11-30 $81.82 $82.57 $80.13 $80.32 $79.80 3,837,491
2021-11-29 $82.96 $83.24 $81.72 $82.37 $81.83 2,162,699
2021-11-26 $81.99 $83.18 $81.67 $82.31 $81.77 2,162,935
2021-11-24 $83.71 $84.10 $83.27 $83.84 $83.29 2,420,507
2021-11-23 $83.76 $84.20 $82.96 $83.98 $83.43 2,053,817
2021-11-22 $84.36 $85.04 $83.98 $84.03 $83.48 1,931,641
2021-11-19 $83.52 $85.13 $83.52 $84.05 $83.50 1,891,930
2021-11-18 $84.01 $84.21 $83.34 $83.86 $83.31 1,986,382
2021-11-17 $83.93 $84.06 $83.09 $83.62 $83.08 1,419,486
2021-11-16 $82.56 $84.09 $82.48 $83.73 $83.19 1,702,658
2021-11-15 $82.88 $82.88 $81.98 $82.14 $81.61 973,906
2021-11-12 $81.32 $82.57 $81.07 $82.45 $81.91 1,867,306
2021-11-11 $80.88 $81.14 $80.54 $80.84 $80.31 926,135
2021-11-10 $81.34 $81.76 $80.13 $80.41 $79.89 1,989,769
2021-11-09 $80.30 $81.81 $80.29 $81.63 $81.10 1,635,901
2021-11-08 $80.36 $80.83 $79.57 $80.12 $79.60 1,637,695
2021-11-05 $80.00 $80.72 $79.72 $80.06 $79.54 1,363,960
2021-11-04 $79.26 $80.60 $79.19 $79.46 $78.94 1,836,521
2021-11-03 $78.07 $79.44 $78.07 $78.72 $78.21 1,197,314
2021-11-02 $78.53 $78.56 $77.78 $78.17 $77.66 1,665,272
2021-11-01 $77.88 $78.67 $77.33 $78.52 $78.01 1,356,305
2021-10-29 $77.65 $78.29 $77.29 $77.58 $77.08 1,606,178
2021-10-28 $77.01 $78.04 $77.00 $77.97 $77.46 1,500,489
2021-10-27 $77.43 $78.61 $76.49 $76.49 $75.99 2,407,544
2021-10-26 $77.79 $77.79 $76.73 $76.80 $76.30 2,035,163
2021-10-25 $76.93 $78.01 $76.69 $77.45 $76.95 2,611,320
2021-10-22 $76.94 $77.95 $76.93 $77.22 $76.72 1,880,284
2021-10-21 $76.44 $76.94 $76.25 $76.93 $76.43 1,382,292
2021-10-20 $75.91 $77.00 $75.73 $76.73 $76.23 2,361,687
2021-10-19 $76.17 $76.27 $75.49 $75.67 $75.18 2,000,091
2021-10-18 $74.36 $75.92 $74.36 $75.86 $75.37 2,573,916
2021-10-15 $75.37 $75.60 $74.70 $74.72 $74.23 1,523,884
2021-10-14 $73.29 $74.78 $73.28 $74.78 $74.29 3,037,479
2021-10-13 $72.58 $72.98 $72.14 $72.77 $72.30 1,194,622
2021-10-12 $72.55 $73.12 $72.17 $72.39 $71.92 1,565,116
2021-10-11 $72.57 $73.21 $72.38 $72.38 $71.91 1,477,797
2021-10-08 $73.47 $73.48 $72.44 $72.54 $72.07 2,128,329
2021-10-07 $72.75 $74.11 $72.69 $73.42 $72.94 1,632,697
2021-10-06 $71.34 $72.45 $71.00 $72.16 $71.69 2,084,598
2021-10-05 $71.99 $72.74 $71.60 $71.94 $71.47 2,209,262
2021-10-04 $71.82 $72.15 $71.28 $71.78 $71.31 3,326,681
2021-10-01 $72.14 $72.64 $71.16 $72.01 $71.54 4,421,944
2021-09-30 $74.33 $74.40 $71.76 $71.76 $71.29 3,764,156
2021-09-29 $74.02 $74.73 $73.94 $74.11 $73.63 2,060,450
2021-09-28 $75.10 $75.31 $73.56 $73.73 $73.25 2,387,571
2021-09-27 $74.85 $75.77 $74.65 $75.60 $75.11 1,212,407
2021-09-24 $74.86 $75.44 $74.52 $75.03 $74.54 1,401,863
2021-09-23 $75.41 $75.89 $75.17 $75.19 $74.70 1,451,028
2021-09-22 $74.63 $75.71 $74.60 $74.95 $74.46 1,987,287
2021-09-21 $74.73 $74.92 $73.52 $74.10 $73.62 1,704,942
2021-09-20 $74.26 $75.05 $73.48 $74.50 $74.02 2,013,371
2021-09-17 $76.17 $76.35 $75.40 $75.94 $75.35 2,147,939
2021-09-16 $75.93 $76.73 $75.84 $76.27 $75.68 1,909,723
2021-09-15 $75.45 $76.17 $74.83 $76.01 $75.42 1,377,481
2021-09-14 $76.73 $76.93 $75.24 $75.40 $74.82 2,241,491
2021-09-13 $77.11 $77.30 $76.07 $76.55 $75.96 2,578,414
2021-09-10 $77.43 $77.70 $76.53 $76.59 $76.00 1,788,420
2021-09-09 $76.67 $77.55 $76.56 $76.86 $76.27 2,256,036
2021-09-08 $76.52 $76.76 $75.84 $76.43 $75.84 2,879,406
2021-09-07 $78.22 $78.35 $77.07 $77.09 $76.50 1,811,973
2021-09-03 $78.77 $78.77 $77.88 $78.34 $77.74 1,616,350
2021-09-02 $78.84 $79.12 $78.44 $78.88 $78.27 1,509,814
2021-09-01 $78.43 $78.76 $77.74 $78.61 $78.00 1,656,623
2021-08-31 $78.64 $78.92 $77.55 $78.10 $77.50 1,605,845
2021-08-30 $78.88 $79.24 $78.49 $78.72 $78.11 1,322,076
2021-08-27 $77.85 $79.01 $77.72 $78.64 $78.03 1,739,920
2021-08-26 $78.62 $78.71 $77.34 $77.60 $77.00 1,853,456
2021-08-25 $77.46 $78.58 $77.31 $78.18 $77.58 1,484,736
2021-08-24 $76.49 $77.86 $76.31 $77.27 $76.67 1,354,066
2021-08-23 $76.53 $76.77 $75.63 $76.21 $75.62 2,046,585
2021-08-20 $75.06 $76.41 $74.96 $76.21 $75.62 1,971,487
2021-08-19 $74.34 $75.52 $74.18 $75.01 $74.43 2,086,583
2021-08-18 $75.22 $76.53 $74.90 $75.29 $74.71 2,005,324
2021-08-17 $77.02 $77.06 $74.70 $75.42 $74.84 3,663,481
2021-08-16 $77.18 $78.28 $76.72 $77.93 $77.33 1,886,719
2021-08-13 $77.70 $78.01 $77.08 $77.51 $76.91 1,250,772
2021-08-12 $78.23 $78.77 $77.34 $77.70 $77.10 2,236,994
2021-08-11 $76.64 $78.14 $76.23 $78.14 $77.54 2,135,234
2021-08-10 $75.41 $76.95 $75.34 $76.35 $75.76 2,391,209
2021-08-09 $75.71 $76.08 $75.04 $75.41 $74.83 1,367,526
2021-08-06 $76.49 $76.90 $75.62 $75.76 $75.18 1,612,785
2021-08-05 $75.95 $76.79 $75.75 $76.20 $75.61 1,567,574
2021-08-04 $76.21 $76.74 $75.67 $75.70 $75.12 1,535,498
2021-08-03 $75.55 $76.56 $74.85 $76.53 $75.94 1,854,290
2021-08-02 $75.83 $76.30 $75.23 $75.29 $74.71 1,483,283
2021-07-30 $75.23 $76.12 $74.99 $75.39 $74.81 2,055,769
2021-07-29 $73.92 $75.94 $73.86 $75.52 $74.94 4,496,152
2021-07-28 $73.78 $74.12 $72.88 $73.36 $72.79 1,053,844
2021-07-27 $73.35 $73.77 $72.66 $73.57 $73.00 1,331,409
2021-07-26 $74.10 $74.45 $73.46 $73.65 $73.08 1,797,811
2021-07-23 $73.25 $74.42 $73.16 $74.35 $73.78 1,559,870
2021-07-22 $72.93 $73.00 $72.22 $72.75 $72.19 1,496,681
2021-07-21 $72.44 $73.42 $72.44 $73.36 $72.79 1,622,081
2021-07-20 $70.48 $72.37 $70.15 $72.19 $71.63 2,069,768
2021-07-19 $69.66 $70.81 $69.34 $70.21 $69.67 3,907,862
2021-07-16 $71.85 $72.14 $70.84 $70.93 $70.38 2,163,232
2021-07-15 $71.20 $71.83 $70.88 $71.50 $70.95 2,090,882
2021-07-14 $72.05 $72.55 $71.48 $71.58 $71.03 1,721,465
2021-07-13 $73.14 $73.16 $71.75 $71.82 $71.27 2,308,265
2021-07-12 $72.93 $73.49 $72.66 $73.42 $72.85 1,439,178
2021-07-09 $72.78 $73.65 $72.78 $73.21 $72.65 1,800,938
2021-07-08 $72.59 $73.12 $71.52 $72.11 $71.55 2,437,926
2021-07-07 $72.86 $74.41 $72.86 $74.18 $73.61 2,687,935
2021-07-06 $74.00 $74.10 $72.00 $72.94 $72.38 1,605,165
2021-07-02 $74.39 $74.51 $73.76 $73.96 $73.39 1,193,262
2021-07-01 $73.40 $74.41 $73.18 $74.29 $73.72 1,651,438
2021-06-30 $72.99 $73.47 $72.82 $73.24 $72.68 2,183,085
2021-06-29 $72.83 $73.85 $72.83 $73.22 $72.66 1,691,019
2021-06-28 $72.38 $72.82 $71.94 $72.70 $72.14 1,815,221
2021-06-25 $71.89 $72.45 $71.89 $72.20 $71.64 1,921,788
2021-06-24 $71.71 $71.89 $71.11 $71.74 $71.19 3,038,991
2021-06-23 $71.89 $71.93 $70.96 $71.46 $70.91 2,720,318
2021-06-22 $71.56 $71.96 $71.11 $71.81 $71.26 1,953,579
2021-06-21 $70.59 $71.68 $70.42 $71.53 $70.98 2,460,163
2021-06-18 $69.90 $70.99 $69.66 $70.13 $69.50 4,063,948
2021-06-17 $70.83 $71.37 $69.45 $70.56 $69.92 4,678,773
2021-06-16 $71.83 $71.85 $70.57 $70.96 $70.32 2,550,646
2021-06-15 $71.50 $72.03 $71.18 $71.83 $71.18 2,067,320
2021-06-14 $72.47 $72.58 $71.15 $71.58 $70.93 2,970,141
2021-06-11 $72.15 $72.96 $72.11 $72.56 $71.90 1,907,838
2021-06-10 $73.40 $73.44 $71.92 $71.97 $71.32 4,261,183
2021-06-09 $74.05 $74.09 $72.76 $72.82 $72.16 2,218,925
2021-06-08 $73.83 $74.10 $73.32 $73.90 $73.23 1,894,926
2021-06-07 $73.68 $73.91 $73.04 $73.46 $72.80 2,333,556
2021-06-04 $73.32 $73.63 $72.72 $73.56 $72.90 1,855,011
2021-06-03 $73.41 $73.55 $72.31 $72.95 $72.29 4,092,117
2021-06-02 $75.06 $75.17 $73.78 $73.95 $73.28 4,116,798
2021-06-01 $75.58 $75.77 $74.53 $75.01 $74.33 1,461,330
2021-05-28 $75.50 $75.68 $74.54 $74.97 $74.29 1,103,320
2021-05-27 $75.23 $75.44 $74.73 $75.11 $74.43 1,654,554
2021-05-26 $74.00 $74.92 $73.90 $74.67 $74.00 1,751,132
2021-05-25 $73.55 $74.40 $73.37 $73.74 $73.07 2,531,015
2021-05-24 $72.98 $73.34 $72.79 $73.00 $72.34 1,357,795
2021-05-21 $73.50 $74.04 $72.44 $72.59 $71.93 1,871,853
2021-05-20 $73.09 $73.30 $72.42 $73.07 $72.41 2,654,667
2021-05-19 $71.88 $72.82 $71.18 $72.63 $71.97 6,303,436
2021-05-18 $75.17 $75.39 $73.39 $73.42 $72.76 2,474,321
2021-05-17 $75.69 $75.73 $74.24 $75.15 $74.47 2,302,811
2021-05-14 $75.58 $76.08 $75.12 $75.98 $75.29 1,284,668
2021-05-13 $73.10 $75.34 $73.10 $74.90 $74.22 3,180,697
2021-05-12 $76.04 $76.17 $72.66 $72.74 $72.08 4,849,501
2021-05-11 $78.19 $78.30 $75.98 $76.63 $75.94 3,192,081
2021-05-10 $79.49 $80.82 $79.14 $79.38 $78.66 1,410,786
2021-05-07 $78.34 $79.47 $77.46 $79.38 $78.66 1,935,082
2021-05-06 $77.74 $78.15 $77.14 $78.11 $77.40 1,855,385
2021-05-05 $77.64 $77.67 $77.07 $77.42 $76.72 940,270
2021-05-04 $76.71 $77.28 $76.16 $77.26 $76.56 1,747,005
2021-05-03 $76.17 $77.47 $76.17 $77.04 $76.34 2,377,333
2021-04-30 $76.26 $76.26 $75.11 $75.35 $74.67 1,843,033
2021-04-29 $76.25 $76.93 $75.86 $76.67 $75.98 1,461,209
2021-04-28 $76.20 $76.33 $75.60 $75.82 $75.14 1,240,930
2021-04-27 $75.93 $76.65 $75.62 $76.20 $75.51 1,754,335
2021-04-26 $75.59 $75.80 $75.01 $75.49 $74.81 1,153,674
2021-04-23 $74.06 $75.30 $73.77 $75.12 $74.44 1,390,291
2021-04-22 $74.25 $74.42 $73.14 $73.70 $73.03 1,768,846
2021-04-21 $73.00 $74.12 $72.79 $73.93 $73.26 2,141,990
2021-04-20 $74.56 $74.81 $72.10 $72.98 $72.32 2,624,927
2021-04-19 $75.10 $75.23 $74.01 $74.64 $73.97 3,247,525
2021-04-16 $73.95 $75.34 $73.77 $75.11 $74.43 1,679,356
2021-04-15 $73.83 $73.83 $73.19 $73.52 $72.86 1,359,864
2021-04-14 $73.35 $73.87 $73.11 $73.18 $72.52 1,275,131
2021-04-13 $74.02 $74.02 $72.60 $73.39 $72.73 999,185
2021-04-12 $73.67 $74.02 $73.29 $73.93 $73.26 1,568,216
2021-04-09 $71.95 $73.76 $71.95 $73.75 $73.08 1,904,912
2021-04-08 $72.49 $72.49 $71.54 $72.08 $71.43 2,013,529
2021-04-07 $73.00 $73.06 $71.90 $72.04 $71.39 1,182,646
2021-04-06 $72.50 $73.28 $72.36 $73.03 $72.37 1,300,345
2021-04-05 $72.41 $72.47 $71.65 $72.40 $71.75 1,349,964
2021-04-01 $70.63 $71.62 $70.63 $71.59 $70.94 1,783,299
2021-03-31 $71.13 $71.22 $70.29 $70.37 $69.73 2,860,918
2021-03-30 $69.34 $70.92 $69.22 $70.69 $70.05 1,742,858
2021-03-29 $70.99 $71.67 $69.49 $69.55 $68.92 2,358,973
2021-03-26 $68.82 $70.88 $68.65 $70.84 $70.20 2,715,170
2021-03-25 $66.04 $68.55 $65.74 $68.35 $67.73 2,987,383
2021-03-24 $67.04 $67.98 $66.40 $66.40 $65.80 2,134,574
2021-03-23 $68.08 $68.49 $66.32 $66.62 $66.02 1,992,597
2021-03-22 $68.32 $68.65 $67.29 $68.32 $67.70 1,648,928
2021-03-19 $67.21 $68.53 $66.85 $68.08 $67.35 1,903,862
2021-03-18 $67.86 $68.89 $67.02 $67.19 $66.47 2,678,713
2021-03-17 $66.28 $68.05 $66.09 $68.05 $67.32 3,960,078
2021-03-16 $67.49 $67.93 $66.71 $66.81 $66.09 2,078,893
2021-03-15 $66.21 $67.42 $65.91 $67.41 $66.69 1,549,508
2021-03-12 $65.65 $66.23 $65.22 $66.09 $65.38 1,998,895
2021-03-11 $66.64 $66.66 $66.02 $66.15 $65.44 1,519,110
2021-03-10 $64.75 $66.41 $64.44 $65.88 $65.17 2,357,896
2021-03-09 $65.19 $65.41 $64.30 $64.33 $63.64 2,287,493
2021-03-08 $63.41 $65.24 $63.19 $64.41 $63.72 3,818,011
2021-03-05 $61.58 $63.34 $59.95 $63.18 $62.50 3,998,948
2021-03-04 $62.22 $62.63 $59.44 $60.87 $60.22 5,905,237
2021-03-03 $63.11 $63.37 $62.21 $62.24 $61.57 3,188,285
2021-03-02 $63.47 $63.72 $62.84 $63.43 $62.75 2,780,386
2021-03-01 $62.95 $63.89 $62.82 $63.35 $62.67 1,893,494
2021-02-26 $61.53 $62.74 $61.06 $62.04 $61.37 3,572,365
2021-02-25 $63.45 $63.56 $60.99 $61.21 $60.55 4,677,776
2021-02-24 $62.99 $63.84 $62.34 $63.79 $63.11 1,913,752
2021-02-23 $62.91 $63.58 $61.33 $63.37 $62.69 2,407,444
2021-02-22 $64.05 $64.38 $63.38 $63.44 $62.76 1,555,347
2021-02-19 $63.68 $64.54 $63.54 $64.40 $63.71 1,567,174
2021-02-18 $63.24 $63.53 $62.81 $63.18 $62.50 1,000,381
2021-02-17 $63.28 $63.73 $62.73 $63.55 $62.87 2,477,975
2021-02-16 $65.20 $65.20 $63.41 $63.51 $62.83 2,495,188
2021-02-12 $64.92 $65.49 $64.81 $65.06 $64.36 1,119,441
2021-02-11 $64.97 $65.49 $64.61 $65.25 $64.55 1,771,101
2021-02-10 $64.77 $65.01 $63.60 $64.53 $63.84 2,059,599
2021-02-09 $64.84 $64.87 $64.43 $64.52 $63.83 771,361
2021-02-08 $63.88 $65.10 $63.88 $65.09 $64.39 1,217,262
2021-02-05 $62.77 $63.67 $62.67 $63.61 $62.93 1,815,433
2021-02-04 $61.85 $62.66 $61.57 $62.47 $61.80 1,346,208
2021-02-03 $61.96 $62.27 $61.17 $61.69 $61.03 1,467,695
2021-02-02 $61.74 $62.11 $61.07 $61.84 $61.18 1,138,948
2021-02-01 $60.75 $61.37 $60.03 $61.24 $60.58 1,185,454
2021-01-29 $61.22 $61.26 $59.25 $60.30 $59.65 2,835,710
2021-01-28 $61.50 $61.92 $61.01 $61.41 $60.75 2,184,674
2021-01-27 $61.64 $62.18 $60.93 $61.43 $60.77 2,989,274
2021-01-26 $63.76 $64.13 $62.42 $62.60 $61.93 1,548,625
2021-01-25 $63.56 $64.63 $62.98 $63.47 $62.79 2,616,381
2021-01-22 $62.84 $63.65 $62.38 $63.56 $62.88 1,686,684
2021-01-21 $62.99 $63.71 $62.85 $63.17 $62.49 1,496,821
2021-01-20 $61.45 $63.01 $61.23 $62.73 $62.06 5,131,513
2021-01-19 $61.02 $61.42 $60.87 $61.11 $60.45 1,008,889
2021-01-15 $60.23 $60.73 $59.60 $60.49 $59.84 1,076,486
2021-01-14 $60.57 $61.19 $60.25 $60.60 $59.95 899,727
2021-01-13 $60.57 $61.24 $60.28 $60.31 $59.66 1,120,034
2021-01-12 $59.54 $60.44 $59.32 $60.42 $59.77 1,814,879
2021-01-11 $58.07 $59.93 $57.97 $59.45 $58.81 1,593,619
2021-01-08 $59.69 $59.94 $58.06 $58.65 $58.02 2,645,592
2021-01-07 $58.54 $59.80 $58.41 $59.65 $59.01 2,111,559
2021-01-06 $56.67 $58.68 $56.67 $58.27 $57.65 3,382,689
2021-01-05 $56.49 $57.30 $56.49 $57.00 $56.39 3,108,597
2021-01-04 $57.76 $57.91 $56.15 $56.77 $56.16 2,651,000
2020-12-31 $58.08 $58.11 $57.34 $57.64 $57.02 1,378,466
2020-12-30 $58.07 $58.67 $58.00 $58.15 $57.53 1,457,519
2020-12-29 $58.55 $58.76 $57.43 $57.93 $57.31 1,928,478
2020-12-28 $59.77 $59.85 $58.39 $58.41 $57.78 1,707,226
2020-12-24 $58.77 $59.41 $58.52 $59.37 $58.73 879,429
2020-12-23 $59.32 $59.45 $58.58 $58.75 $58.12 1,286,108
2020-12-22 $59.21 $59.52 $58.79 $59.16 $58.53 1,568,480
2020-12-21 $58.41 $59.38 $57.94 $59.04 $58.41 2,249,208
2020-12-18 $59.28 $59.72 $59.03 $59.41 $58.66 1,481,019
2020-12-17 $58.25 $59.31 $58.01 $59.09 $58.34 1,882,663
2020-12-16 $57.96 $58.33 $57.34 $57.66 $56.93 1,739,670
2020-12-15 $56.85 $57.77 $56.85 $57.74 $57.01 2,384,120
2020-12-14 $56.90 $57.43 $56.50 $56.51 $55.79 1,870,438
2020-12-11 $56.37 $56.96 $56.30 $56.54 $55.82 1,249,989
2020-12-10 $56.53 $56.96 $56.22 $56.78 $56.06 2,735,564
2020-12-09 $57.12 $57.52 $56.55 $56.91 $56.19 3,908,842
2020-12-08 $56.81 $56.89 $56.21 $56.61 $55.89 1,969,059
2020-12-07 $56.76 $57.24 $56.35 $57.12 $56.39 2,628,673
2020-12-04 $56.92 $57.09 $56.42 $56.73 $56.01 2,102,448
2020-12-03 $56.00 $57.20 $55.89 $56.90 $56.18 1,892,694
2020-12-02 $56.59 $56.64 $55.73 $55.80 $55.09 3,674,932
2020-12-01 $57.86 $57.86 $56.80 $56.91 $56.19 2,316,367
2020-11-30 $57.80 $57.93 $56.40 $57.23 $56.50 2,137,624
2020-11-27 $58.24 $58.48 $57.72 $57.92 $57.18 815,571
2020-11-25 $58.13 $58.36 $57.54 $58.03 $57.29 1,870,785
2020-11-24 $59.00 $59.08 $58.11 $58.22 $57.48 1,943,646
2020-11-23 $57.55 $58.61 $57.42 $58.42 $57.68 2,033,973
2020-11-20 $57.31 $57.67 $56.84 $57.15 $56.42 1,491,326
2020-11-19 $56.76 $57.39 $56.62 $57.22 $56.49 2,525,442
2020-11-18 $57.02 $57.50 $56.76 $56.80 $56.08 1,781,849
2020-11-17 $56.70 $57.35 $56.00 $57.05 $56.33 2,268,539
2020-11-16 $56.55 $57.14 $55.91 $56.93 $56.21 2,076,304
2020-11-13 $55.23 $56.32 $55.23 $56.05 $55.34 3,449,020
2020-11-12 $55.60 $55.96 $54.23 $54.72 $54.02 3,052,731
2020-11-11 $55.13 $55.62 $54.62 $55.56 $54.85 3,712,979
2020-11-10 $53.85 $55.12 $53.43 $54.74 $54.04 4,668,668
2020-11-09 $57.52 $58.29 $53.45 $53.51 $52.83 7,020,366
2020-11-06 $57.12 $57.23 $56.35 $56.71 $55.99 3,916,201
2020-11-05 $57.20 $57.92 $56.95 $57.21 $56.48 3,352,837
2020-11-04 $55.16 $56.82 $55.03 $56.37 $55.65 4,763,050
2020-11-03 $54.45 $55.23 $54.18 $54.90 $54.20 2,416,873
2020-11-02 $52.78 $53.81 $52.78 $53.80 $53.12 2,574,667
2020-10-30 $52.66 $53.41 $51.48 $51.98 $51.32 3,389,216
2020-10-29 $52.79 $53.39 $52.32 $52.67 $52.00 3,670,525
2020-10-28 $52.34 $53.45 $52.07 $52.63 $51.96 4,572,476
2020-10-27 $54.11 $54.31 $53.28 $53.39 $52.71 3,201,258
2020-10-26 $55.12 $55.24 $53.45 $54.01 $53.32 3,990,926
2020-10-23 $55.20 $55.86 $54.88 $55.82 $55.11 2,524,837
2020-10-22 $55.70 $55.75 $54.47 $54.99 $54.29 3,584,903
2020-10-21 $56.66 $56.82 $55.33 $55.48 $54.78 4,042,032
2020-10-20 $56.53 $57.41 $56.35 $56.54 $55.82 3,396,004
2020-10-19 $57.67 $57.67 $55.98 $56.19 $55.48 3,422,261
2020-10-16 $57.98 $58.34 $57.32 $57.32 $56.59 2,651,632
2020-10-15 $56.47 $57.73 $56.25 $57.57 $56.84 2,462,923
2020-10-14 $57.42 $57.75 $56.92 $57.16 $56.43 2,662,778
2020-10-13 $57.17 $57.52 $56.71 $57.23 $56.50 2,176,084
2020-10-12 $57.30 $57.46 $56.97 $57.31 $56.58 1,990,316
2020-10-09 $57.20 $57.44 $56.87 $56.94 $56.22 3,003,591
2020-10-08 $56.10 $56.65 $55.93 $56.63 $55.91 2,757,837
2020-10-07 $55.50 $56.06 $55.27 $55.51 $54.80 1,729,856
2020-10-06 $56.00 $56.19 $54.69 $54.80 $54.10 3,902,578
2020-10-05 $55.58 $56.04 $55.15 $55.85 $55.14 2,763,678
2020-10-02 $53.66 $55.44 $53.50 $55.10 $54.40 3,529,469
2020-10-01 $54.37 $54.82 $53.87 $54.69 $54.00 3,473,811
2020-09-30 $53.20 $54.53 $53.20 $53.88 $53.20 3,859,742
2020-09-29 $53.73 $53.89 $53.07 $53.22 $52.54 2,744,812
2020-09-28 $52.67 $53.77 $52.66 $53.63 $52.95 2,083,439
2020-09-25 $51.50 $52.29 $51.24 $51.97 $51.31 2,313,897
2020-09-24 $51.31 $52.55 $50.80 $51.83 $51.17 4,172,652
2020-09-23 $53.17 $53.44 $51.44 $51.50 $50.85 2,822,682
2020-09-22 $52.20 $53.21 $52.00 $53.09 $52.42 2,532,772
2020-09-21 $52.04 $52.27 $50.74 $52.08 $51.42 2,975,535
2020-09-18 $53.76 $54.12 $52.70 $53.16 $52.39 2,052,413
2020-09-17 $53.29 $54.20 $53.06 $53.81 $53.03 2,718,167
2020-09-16 $53.71 $54.82 $53.55 $54.20 $53.42 2,707,028
2020-09-15 $53.79 $54.18 $53.24 $53.35 $52.58 1,808,844
2020-09-14 $53.13 $53.52 $52.84 $53.44 $52.67 2,535,894
2020-09-11 $52.23 $52.74 $51.96 $52.49 $51.73 2,660,127
2020-09-10 $52.68 $52.86 $51.71 $51.87 $51.12 4,830,264
2020-09-09 $51.50 $52.60 $51.35 $52.29 $51.54 3,203,066
2020-09-08 $50.60 $51.90 $50.23 $51.04 $50.30 3,083,744
2020-09-04 $52.33 $52.68 $50.19 $51.31 $50.57 4,114,559
2020-09-03 $54.24 $54.24 $51.64 $52.03 $51.28 3,322,688
2020-09-02 $54.21 $54.50 $53.23 $54.29 $53.51 3,527,321
2020-09-01 $52.65 $53.92 $52.35 $53.90 $53.12 2,677,071
2020-08-31 $53.45 $53.59 $52.71 $52.75 $51.99 2,011,953
2020-08-28 $53.53 $53.92 $53.31 $53.43 $52.66 890,767
2020-08-27 $54.10 $54.31 $53.27 $53.40 $52.63 1,856,257
2020-08-26 $54.24 $54.35 $53.83 $54.06 $53.28 1,344,152
2020-08-25 $54.66 $54.71 $53.45 $54.04 $53.26 2,050,877
2020-08-24 $54.29 $54.36 $53.78 $54.31 $53.53 1,742,138
2020-08-21 $52.75 $53.79 $52.72 $53.71 $52.94 1,391,233
2020-08-20 $52.69 $53.27 $52.41 $52.90 $52.14 1,444,152
2020-08-19 $53.37 $53.37 $52.86 $53.12 $52.35 1,893,052
2020-08-18 $53.92 $53.95 $53.12 $53.22 $52.45 1,821,953
2020-08-17 $52.67 $53.55 $52.48 $53.38 $52.61 2,206,356
2020-08-14 $52.31 $52.61 $51.95 $52.41 $51.66 1,940,401
2020-08-13 $52.17 $52.68 $51.96 $52.41 $51.66 1,672,970
2020-08-12 $52.14 $52.40 $51.77 $52.33 $51.58 2,350,229
2020-08-11 $52.36 $52.49 $51.50 $51.59 $50.85 2,830,450
2020-08-10 $51.05 $52.21 $51.05 $51.75 $51.00 2,185,909
2020-08-07 $50.66 $51.03 $50.45 $51.01 $50.28 1,700,866
2020-08-06 $50.58 $50.87 $50.45 $50.68 $49.95 1,691,976
2020-08-05 $50.25 $50.74 $50.06 $50.66 $49.93 1,586,559
2020-08-04 $50.10 $50.29 $49.75 $50.10 $49.38 2,146,497
2020-08-03 $49.85 $50.48 $49.68 $50.27 $49.55 1,569,852
2020-07-31 $50.07 $50.07 $48.74 $49.61 $48.90 2,709,306
2020-07-30 $49.63 $50.10 $49.18 $49.85 $49.13 2,723,060
2020-07-29 $49.13 $50.21 $49.11 $50.06 $49.34 2,432,326
2020-07-28 $49.95 $50.18 $48.64 $48.73 $48.03 3,252,509
2020-07-27 $48.72 $49.98 $48.52 $49.92 $49.20 1,809,437
2020-07-24 $48.41 $48.78 $47.94 $48.49 $47.79 2,777,089
2020-07-23 $49.08 $49.53 $48.01 $48.55 $47.85 4,144,139
2020-07-22 $47.05 $48.76 $47.05 $48.60 $47.90 2,809,169
2020-07-21 $47.27 $47.42 $46.95 $47.19 $46.51 2,120,256
2020-07-20 $47.01 $47.18 $46.67 $47.08 $46.40 2,239,810
2020-07-17 $47.35 $47.56 $46.90 $47.06 $46.38 2,795,277
2020-07-16 $46.25 $47.06 $46.01 $46.97 $46.29 2,260,514
2020-07-15 $46.23 $46.69 $45.73 $46.45 $45.78 2,149,704
2020-07-14 $43.59 $45.27 $43.50 $45.23 $44.58 2,774,973
2020-07-13 $44.83 $45.30 $43.77 $43.81 $43.18 2,444,439
2020-07-10 $43.94 $44.64 $43.79 $44.43 $43.79 1,879,514
2020-07-09 $45.18 $45.31 $43.50 $43.90 $43.27 3,021,300
2020-07-08 $44.29 $45.09 $44.21 $45.05 $44.40 2,046,855
2020-07-07 $44.09 $44.66 $44.02 $44.12 $43.48 1,168,000
2020-07-06 $44.24 $44.65 $44.02 $44.52 $43.88 1,542,402
2020-07-02 $43.99 $44.40 $43.27 $43.44 $42.81 2,655,880
2020-07-01 $43.93 $44.21 $43.07 $43.25 $42.63 1,976,307
2020-06-30 $43.29 $44.11 $43.01 $43.90 $43.27 1,451,077
2020-06-29 $42.13 $43.39 $41.70 $43.24 $42.62 2,339,859
2020-06-26 $42.16 $42.37 $41.56 $41.78 $41.18 2,049,491
2020-06-25 $41.87 $42.50 $41.59 $42.46 $41.85 2,057,472
2020-06-24 $43.57 $43.66 $41.87 $42.51 $41.90 2,456,794
2020-06-23 $44.11 $44.36 $43.71 $44.08 $43.45 2,428,193
2020-06-22 $42.98 $43.66 $42.52 $43.58 $42.95 1,548,494
2020-06-19 $44.45 $44.68 $42.86 $43.24 $42.51 2,590,811
2020-06-18 $44.02 $44.57 $43.67 $43.82 $43.08 2,148,011
2020-06-17 $44.69 $45.06 $44.31 $44.45 $43.70 2,157,141
2020-06-16 $45.05 $45.16 $43.30 $44.52 $43.77 4,130,879
2020-06-15 $40.51 $43.40 $40.51 $43.32 $42.59 4,044,008
2020-06-12 $42.70 $43.16 $40.92 $41.96 $41.26 3,538,973
2020-06-11 $42.54 $43.06 $41.18 $41.23 $40.54 3,433,612
2020-06-10 $45.05 $45.25 $43.98 $44.61 $43.86 2,277,723
2020-06-09 $45.05 $45.46 $44.64 $45.15 $44.39 1,768,580
2020-06-08 $46.26 $46.71 $45.46 $45.69 $44.92 1,584,696
2020-06-05 $45.41 $46.06 $45.26 $45.60 $44.84 2,536,398
2020-06-04 $44.00 $44.61 $43.70 $43.98 $43.24 2,176,948
2020-06-03 $43.54 $44.40 $43.41 $44.25 $43.51 2,381,250
2020-06-02 $42.56 $42.93 $42.39 $42.88 $42.16 1,697,465
2020-06-01 $42.16 $42.76 $41.83 $42.24 $41.53 1,639,723
2020-05-29 $41.80 $42.55 $41.42 $42.15 $41.44 2,965,087
2020-05-28 $43.76 $43.89 $41.66 $41.90 $41.20 4,137,046
2020-05-27 $42.52 $43.31 $41.88 $43.31 $42.58 2,904,831
2020-05-26 $41.40 $41.87 $41.32 $41.53 $40.83 3,654,921
2020-05-22 $39.68 $40.02 $39.17 $39.97 $39.30 1,746,013
2020-05-21 $38.80 $39.67 $38.80 $39.50 $38.84 1,938,749
2020-05-20 $39.24 $39.57 $38.52 $38.87 $38.22 1,727,055
2020-05-19 $38.83 $39.47 $38.34 $38.50 $37.85 2,173,599
2020-05-18 $37.69 $39.34 $37.69 $39.00 $38.35 2,847,362
2020-05-15 $35.23 $36.49 $34.97 $36.13 $35.52 3,145,010
2020-05-14 $34.14 $35.60 $33.49 $35.58 $34.98 2,729,781
2020-05-13 $35.84 $35.98 $34.49 $34.82 $34.24 3,188,223
2020-05-12 $37.42 $37.64 $36.05 $36.06 $35.46 2,243,788
2020-05-11 $37.48 $37.75 $36.76 $37.35 $36.72 1,824,601
2020-05-08 $37.16 $38.07 $36.99 $37.94 $37.30 1,640,925
2020-05-07 $36.60 $37.04 $36.46 $36.51 $35.90 1,761,753
2020-05-06 $36.44 $36.66 $35.87 $36.10 $35.49 1,544,695
2020-05-05 $35.93 $36.71 $35.93 $36.24 $35.63 3,208,028
2020-05-04 $34.75 $35.61 $34.37 $35.54 $34.94 1,769,781
2020-05-01 $35.26 $35.65 $34.82 $35.37 $34.78 2,441,831
2020-04-30 $36.87 $36.87 $35.95 $36.05 $35.45 2,631,060
2020-04-29 $36.97 $37.84 $36.91 $37.56 $36.93 4,531,987
2020-04-28 $35.40 $36.13 $35.34 $35.73 $35.13 3,887,126
2020-04-27 $32.98 $34.54 $32.98 $34.40 $33.82 2,840,280
2020-04-24 $32.00 $32.88 $31.76 $32.66 $32.11 1,949,574
2020-04-23 $31.57 $32.38 $31.34 $31.68 $31.15 1,894,267
2020-04-22 $31.57 $31.71 $31.03 $31.33 $30.80 1,189,720
2020-04-21 $30.96 $31.32 $30.68 $30.99 $30.47 1,698,992
2020-04-20 $31.89 $32.50 $31.54 $31.69 $31.16 2,229,944
2020-04-17 $32.67 $33.27 $32.30 $32.74 $32.19 2,283,579
2020-04-16 $31.42 $31.43 $30.63 $31.24 $30.72 1,630,632
2020-04-15 $32.11 $32.19 $31.02 $31.33 $30.80 3,799,879
2020-04-14 $33.07 $33.55 $32.69 $33.18 $32.62 1,707,223
2020-04-13 $33.54 $33.78 $31.87 $32.28 $31.74 2,642,606
2020-04-09 $33.38 $34.85 $33.31 $33.80 $33.23 2,754,901
2020-04-08 $30.98 $32.78 $30.77 $32.56 $32.01 2,706,554
2020-04-07 $31.03 $32.11 $30.47 $30.58 $30.07 2,771,233
2020-04-06 $27.76 $30.02 $27.76 $29.82 $29.32 2,747,587
2020-04-03 $26.99 $27.43 $26.13 $26.48 $26.04 4,570,753
2020-04-02 $27.14 $28.09 $26.59 $27.24 $26.78 2,822,092
2020-04-01 $28.42 $28.45 $27.08 $27.34 $26.88 5,381,602
2020-03-31 $30.65 $30.69 $29.60 $29.79 $29.29 2,727,913
2020-03-30 $30.67 $30.96 $29.83 $30.81 $30.29 2,391,640
2020-03-27 $30.66 $31.51 $30.05 $30.61 $30.10 3,458,249
2020-03-26 $31.00 $32.06 $30.61 $31.92 $31.38 2,133,173
2020-03-25 $28.64 $31.42 $28.33 $30.57 $30.06 4,275,482
2020-03-24 $25.95 $28.56 $25.95 $28.54 $28.06 2,702,375
2020-03-23 $25.25 $25.57 $24.07 $24.72 $24.31 2,773,331
2020-03-20 $27.14 $27.64 $25.43 $25.60 $25.06 4,619,441
2020-03-19 $25.25 $27.49 $24.26 $26.99 $26.42 3,530,979
2020-03-18 $26.62 $27.01 $23.95 $25.70 $25.16 2,648,638
2020-03-17 $29.25 $29.51 $27.11 $28.63 $28.03 3,653,893
2020-03-16 $31.31 $31.94 $28.60 $28.72 $28.11 3,037,594
2020-03-13 $35.86 $35.86 $32.54 $35.19 $34.45 2,537,745
2020-03-12 $35.30 $35.83 $32.50 $33.66 $32.95 2,646,724
2020-03-11 $39.89 $40.23 $37.71 $37.97 $37.17 2,819,430
2020-03-10 $41.00 $41.08 $38.70 $41.06 $40.19 5,368,372
2020-03-09 $40.35 $40.87 $39.14 $39.55 $38.72 7,439,157
2020-03-06 $42.94 $43.46 $42.10 $43.17 $42.26 3,061,236
2020-03-05 $44.87 $45.29 $43.99 $44.33 $43.40 2,245,298
2020-03-04 $44.64 $46.00 $44.46 $45.97 $45.00 5,699,332
2020-03-03 $44.23 $45.40 $43.33 $43.80 $42.88 4,751,016
2020-03-02 $42.76 $44.23 $42.29 $44.19 $43.26 2,628,684
2020-02-28 $42.52 $43.20 $41.64 $42.66 $41.76 4,243,705
2020-02-27 $44.13 $45.45 $43.51 $43.81 $42.89 4,367,758
2020-02-26 $45.85 $46.27 $44.92 $44.94 $43.99 2,656,001
2020-02-25 $48.03 $48.03 $45.96 $46.07 $45.10 2,844,594
2020-02-24 $47.59 $48.12 $47.50 $47.76 $46.75 1,277,555
2020-02-21 $49.17 $49.32 $48.83 $48.97 $47.94 986,021
2020-02-20 $48.79 $49.29 $48.47 $49.23 $48.19 920,721
2020-02-19 $49.17 $49.35 $48.88 $48.92 $47.89 737,904
2020-02-18 $49.05 $49.30 $48.65 $48.88 $47.85 1,291,318
2020-02-14 $49.04 $49.29 $48.81 $49.21 $48.17 811,546
2020-02-13 $48.79 $49.20 $48.76 $48.99 $47.96 655,159
2020-02-12 $48.97 $49.11 $48.71 $49.04 $48.01 896,533
2020-02-11 $48.44 $48.85 $48.32 $48.81 $47.78 970,878
2020-02-10 $47.89 $48.38 $47.80 $48.36 $47.34 587,056
2020-02-07 $48.10 $48.26 $47.87 $47.92 $46.91 1,791,498
2020-02-06 $48.61 $48.71 $48.11 $48.23 $47.21 1,085,179
2020-02-05 $47.88 $48.47 $47.75 $48.43 $47.41 1,089,710
2020-02-04 $47.87 $47.96 $47.41 $47.50 $46.50 1,165,085
2020-02-03 $47.25 $47.59 $47.22 $47.28 $46.28 1,407,612
2020-01-31 $48.05 $48.16 $46.87 $46.98 $45.99 2,121,014
2020-01-30 $47.96 $48.36 $47.68 $48.14 $47.13 1,420,919
2020-01-29 $48.80 $48.98 $48.08 $48.20 $47.18 1,418,520
2020-01-28 $48.06 $48.94 $47.98 $48.64 $47.61 1,798,012
2020-01-27 $47.38 $48.06 $47.30 $47.71 $46.70 1,851,423
2020-01-24 $48.78 $48.91 $47.85 $48.10 $47.09 2,020,817
2020-01-23 $48.14 $48.88 $47.96 $48.74 $47.71 2,451,360
2020-01-22 $48.12 $48.53 $47.97 $48.17 $47.15 1,946,290
2020-01-21 $47.50 $48.03 $47.46 $47.98 $46.97 2,533,042
2020-01-17 $47.87 $47.97 $47.57 $47.60 $46.60 2,385,079
2020-01-16 $47.48 $47.64 $47.27 $47.61 $46.61 1,233,817
2020-01-15 $46.62 $47.34 $46.62 $47.25 $46.25 2,224,852
2020-01-14 $46.50 $46.89 $46.44 $46.69 $45.71 1,753,343
2020-01-13 $46.21 $46.55 $46.16 $46.52 $45.54 1,496,835
2020-01-10 $46.10 $46.39 $45.89 $46.14 $45.17 1,023,811
2020-01-09 $46.17 $46.35 $46.00 $46.08 $45.11 1,289,511
2020-01-08 $45.87 $46.49 $45.74 $45.98 $45.01 2,327,432
2020-01-07 $45.66 $45.86 $45.53 $45.54 $44.58 3,273,682
2020-01-06 $45.17 $45.78 $45.10 $45.75 $44.79 1,826,209
2020-01-03 $45.15 $45.51 $45.15 $45.41 $44.45 877,712
2020-01-02 $45.70 $45.79 $45.23 $45.65 $44.69 1,438,435
2019-12-31 $45.31 $45.66 $45.27 $45.51 $44.55 940,714
2019-12-30 $45.54 $45.60 $45.19 $45.44 $44.48 1,048,096
2019-12-27 $45.64 $45.75 $45.50 $45.55 $44.59 812,163
2019-12-26 $45.78 $45.78 $45.35 $45.64 $44.68 1,830,252
2019-12-24 $45.41 $45.72 $45.41 $45.69 $44.73 1,027,563
2019-12-23 $45.83 $45.96 $45.38 $45.41 $44.45 1,900,223
2019-12-20 $45.32 $45.83 $45.32 $45.76 $44.80 3,236,575
2019-12-19 $45.49 $45.55 $45.15 $45.40 $44.35 2,379,723
2019-12-18 $45.81 $45.95 $45.41 $45.58 $44.52 1,683,267
2019-12-17 $45.91 $46.07 $45.71 $45.79 $44.73 1,583,213
2019-12-16 $45.92 $46.16 $45.75 $45.89 $44.82 1,411,540
2019-12-13 $45.93 $46.07 $45.54 $45.79 $44.73 2,038,711
2019-12-12 $46.00 $46.24 $45.85 $45.92 $44.85 2,869,754
2019-12-11 $45.57 $46.04 $45.45 $46.00 $44.93 932,814
2019-12-10 $45.84 $45.87 $45.48 $45.60 $44.54 937,554
2019-12-09 $45.89 $46.10 $45.73 $45.87 $44.80 1,140,720
2019-12-06 $46.19 $46.26 $45.91 $45.99 $44.92 1,870,633
2019-12-05 $45.37 $45.84 $45.37 $45.79 $44.73 1,227,334
2019-12-04 $45.04 $45.55 $45.04 $45.34 $44.29 1,553,568
2019-12-03 $45.01 $45.03 $44.68 $44.95 $43.91 2,205,360
2019-12-02 $45.85 $45.92 $45.26 $45.30 $44.25 2,310,277
2019-11-29 $46.29 $46.31 $45.86 $45.92 $44.85 733,939
2019-11-27 $46.50 $46.68 $46.25 $46.30 $45.22 2,197,890
2019-11-26 $45.82 $46.43 $45.82 $46.42 $45.34 3,639,679
2019-11-25 $45.35 $45.80 $45.35 $45.73 $44.67 2,150,075
2019-11-22 $45.14 $45.32 $45.06 $45.24 $44.19 1,521,756
2019-11-21 $45.42 $45.57 $45.08 $45.09 $44.04 1,648,716
2019-11-20 $45.41 $45.80 $45.16 $45.39 $44.34 1,566,457
2019-11-19 $45.80 $45.92 $45.37 $45.38 $44.33 2,104,224
2019-11-18 $45.69 $46.03 $45.69 $45.88 $44.81 1,599,996
2019-11-15 $46.14 $46.21 $45.59 $45.68 $44.62 1,789,938
2019-11-14 $45.66 $46.10 $45.66 $45.97 $44.90 1,639,525
2019-11-13 $45.57 $45.87 $45.55 $45.78 $44.72 1,414,003
2019-11-12 $45.82 $45.98 $45.34 $45.74 $44.68 2,538,162
2019-11-11 $45.03 $45.61 $45.02 $45.59 $44.53 1,586,698
2019-11-08 $45.10 $45.34 $45.03 $45.22 $44.17 1,566,468
2019-11-07 $45.85 $45.92 $45.08 $45.17 $44.12 2,716,373
2019-11-06 $45.52 $45.71 $45.17 $45.68 $44.62 1,430,996
2019-11-05 $45.65 $45.74 $45.26 $45.45 $44.39 1,875,281
2019-11-04 $46.34 $46.44 $45.55 $45.71 $44.65 2,056,089
2019-11-01 $45.78 $46.09 $45.60 $46.07 $45.00 1,949,147
2019-10-31 $45.61 $45.67 $45.20 $45.53 $44.47 1,778,936
2019-10-30 $45.36 $45.62 $44.81 $45.56 $44.50 2,255,448
2019-10-29 $45.49 $45.87 $45.38 $45.43 $44.37 1,823,305
2019-10-28 $46.15 $46.28 $45.64 $45.68 $44.62 1,943,223
2019-10-25 $45.89 $46.48 $45.77 $46.00 $44.93 1,985,162
2019-10-24 $45.54 $45.81 $45.50 $45.75 $44.69 1,500,030
2019-10-23 $45.50 $45.71 $45.17 $45.39 $44.34 1,413,319
2019-10-22 $45.70 $45.83 $45.28 $45.57 $44.51 2,579,836
2019-10-21 $45.57 $45.87 $45.31 $45.40 $44.35 3,249,925
2019-10-18 $45.03 $45.52 $45.03 $45.42 $44.36 1,468,928
2019-10-17 $45.00 $45.40 $45.00 $45.26 $44.21 2,045,691
2019-10-16 $44.48 $44.88 $44.37 $44.84 $43.80 2,424,201
2019-10-15 $44.18 $44.56 $44.10 $44.48 $43.45 2,787,500
2019-10-14 $43.87 $44.08 $43.79 $43.96 $42.94 962,221
2019-10-11 $43.88 $44.46 $43.84 $43.95 $42.93 2,688,428
2019-10-10 $43.23 $43.46 $43.04 $43.35 $42.34 1,368,730
2019-10-09 $43.28 $43.35 $42.98 $43.16 $42.16 1,036,026
2019-10-08 $43.23 $43.54 $42.97 $43.01 $42.01 1,379,177
2019-10-07 $43.51 $43.71 $43.30 $43.45 $42.44 1,071,035
2019-10-04 $42.99 $43.61 $42.99 $43.59 $42.58 1,757,181
2019-10-03 $42.72 $42.97 $42.18 $42.90 $41.90 2,291,033
2019-10-02 $43.22 $43.29 $42.38 $42.76 $41.77 4,050,157
2019-10-01 $44.18 $44.48 $43.43 $43.47 $42.46 2,462,819
2019-09-30 $43.72 $44.21 $43.68 $44.08 $43.06 1,567,890
2019-09-27 $43.81 $43.86 $43.32 $43.54 $42.53 1,513,478
2019-09-26 $43.64 $43.80 $43.40 $43.65 $42.64 1,449,138
2019-09-25 $43.14 $43.51 $42.95 $43.48 $42.47 1,957,325
2019-09-24 $43.34 $43.53 $42.93 $43.05 $42.05 1,665,690
2019-09-23 $42.95 $43.31 $42.81 $43.12 $42.12 1,041,588
2019-09-20 $43.30 $43.48 $42.98 $43.07 $42.07 1,978,647
2019-09-19 $43.46 $43.66 $43.30 $43.34 $42.22 667,894
2019-09-18 $43.37 $43.48 $43.01 $43.41 $42.29 1,484,038
2019-09-17 $43.20 $43.44 $43.01 $43.39 $42.27 1,271,718
2019-09-16 $43.41 $43.57 $43.27 $43.30 $42.18 854,783
2019-09-13 $43.93 $44.04 $43.52 $43.62 $42.49 1,584,390
2019-09-12 $43.95 $43.95 $43.51 $43.67 $42.54 1,869,299
2019-09-11 $43.28 $43.70 $42.96 $43.66 $42.53 2,217,200
2019-09-10 $42.75 $43.08 $42.46 $43.06 $41.95 2,133,797
2019-09-09 $42.48 $42.88 $42.48 $42.79 $41.68 1,486,066
2019-09-06 $42.41 $42.73 $42.38 $42.41 $41.31 993,172
2019-09-05 $42.27 $42.63 $42.16 $42.30 $41.21 3,210,347
2019-09-04 $41.58 $41.92 $41.48 $41.84 $40.76 1,153,466
2019-09-03 $41.77 $41.82 $41.02 $41.28 $40.21 1,895,110
2019-08-30 $42.05 $42.17 $41.82 $42.05 $40.96 921,124
2019-08-29 $41.65 $41.97 $41.48 $41.86 $40.78 1,311,668
2019-08-28 $40.79 $41.43 $40.60 $41.38 $40.31 1,954,002
2019-08-27 $41.37 $41.44 $40.89 $40.93 $39.87 1,231,007
2019-08-26 $41.22 $41.31 $40.86 $41.18 $40.12 1,144,337
2019-08-23 $41.96 $42.10 $40.76 $40.94 $39.88 2,952,864
2019-08-22 $42.13 $42.43 $41.77 $42.13 $41.04 1,696,811
2019-08-21 $41.92 $42.18 $41.88 $42.05 $40.96 1,960,224
2019-08-20 $41.26 $41.59 $41.08 $41.44 $40.37 1,163,386
2019-08-19 $40.92 $41.44 $40.92 $41.25 $40.18 2,016,755
2019-08-16 $40.20 $40.66 $40.17 $40.61 $39.56 1,625,292
2019-08-15 $40.19 $40.24 $39.82 $40.05 $39.02 1,593,508
2019-08-14 $40.62 $40.62 $39.89 $40.05 $39.02 2,082,072
2019-08-13 $40.55 $41.58 $40.37 $41.16 $40.10 2,046,978
2019-08-12 $40.92 $40.92 $40.46 $40.56 $39.51 1,500,602
2019-08-09 $41.56 $41.56 $41.02 $41.10 $40.04 1,368,982
2019-08-08 $41.24 $41.68 $41.09 $41.63 $40.55 1,284,805
2019-08-07 $40.29 $41.14 $40.05 $41.04 $39.98 2,880,699
2019-08-06 $40.31 $40.77 $40.15 $40.70 $39.65 1,691,645
2019-08-05 $40.25 $40.42 $39.73 $40.14 $39.10 1,914,732
2019-08-02 $40.93 $41.09 $40.73 $40.90 $39.84 1,729,116
2019-08-01 $41.65 $42.19 $41.06 $41.11 $40.05 2,015,283
2019-07-31 $41.95 $42.32 $41.29 $41.65 $40.57 2,583,212
2019-07-30 $41.06 $42.12 $41.03 $41.99 $40.90 2,370,287
2019-07-29 $41.66 $41.75 $41.06 $41.22 $40.15 1,886,608
2019-07-26 $41.75 $41.85 $41.51 $41.66 $40.58 2,423,284
2019-07-25 $41.79 $42.22 $41.69 $41.98 $40.90 2,279,601
2019-07-24 $41.17 $41.74 $41.12 $41.68 $40.60 1,948,437
2019-07-23 $41.83 $41.91 $41.18 $41.48 $40.41 2,575,846
2019-07-22 $41.86 $42.10 $41.64 $41.70 $40.62 1,708,705
2019-07-19 $42.38 $42.59 $41.97 $41.97 $40.89 1,265,889
2019-07-18 $42.33 $42.47 $42.12 $42.37 $41.28 1,298,197
2019-07-17 $42.76 $42.87 $42.39 $42.42 $41.32 1,948,678
2019-07-16 $42.42 $42.91 $42.36 $42.82 $41.71 1,336,913
2019-07-15 $42.61 $42.71 $42.21 $42.47 $41.37 1,425,418
2019-07-12 $41.82 $42.59 $41.82 $42.52 $41.42 2,760,093
2019-07-11 $41.83 $41.90 $41.40 $41.75 $40.67 2,362,980
2019-07-10 $41.92 $42.00 $41.52 $41.80 $40.72 1,215,381
2019-07-09 $41.77 $41.87 $41.45 $41.63 $40.55 1,351,666
2019-07-08 $41.93 $42.12 $41.77 $41.92 $40.84 1,650,774
2019-07-05 $42.12 $42.19 $41.61 $42.07 $40.98 1,385,063
2019-07-03 $42.18 $42.40 $41.96 $42.34 $41.25 1,422,331
2019-07-02 $41.97 $42.02 $41.67 $42.02 $40.93 2,110,112
2019-07-01 $42.13 $42.37 $41.70 $42.02 $40.93 3,613,581
2019-06-28 $41.31 $41.79 $41.27 $41.68 $40.60 1,741,345
2019-06-27 $40.84 $41.24 $40.71 $41.20 $40.14 1,801,625
2019-06-26 $40.56 $40.75 $40.24 $40.58 $39.53 1,878,443
2019-06-25 $41.18 $41.27 $40.35 $40.48 $39.43 3,986,016
2019-06-24 $41.10 $41.29 $40.93 $40.97 $39.91 1,573,194
2019-06-21 $41.46 $41.49 $41.01 $41.10 $40.04 2,208,093
2019-06-20 $41.42 $41.68 $41.03 $41.60 $40.43 5,090,170
2019-06-19 $41.37 $41.42 $40.73 $41.13 $39.98 4,038,379
2019-06-18 $41.42 $41.84 $41.19 $41.36 $40.20 2,099,195
2019-06-17 $41.57 $41.61 $41.05 $41.17 $40.01 1,863,302
2019-06-14 $41.30 $41.53 $41.11 $41.47 $40.31 1,628,146
2019-06-13 $40.95 $41.34 $40.95 $41.34 $40.18 1,612,384
2019-06-12 $40.71 $40.95 $40.61 $40.65 $39.51 1,035,823
2019-06-11 $41.16 $41.28 $40.38 $40.69 $39.55 1,905,214
2019-06-10 $40.91 $41.22 $40.76 $40.86 $39.71 1,970,406
2019-06-07 $40.52 $40.88 $40.48 $40.68 $39.54 897,331
2019-06-06 $40.34 $40.54 $40.00 $40.43 $39.30 2,547,919
2019-06-05 $40.26 $40.35 $39.76 $40.32 $39.19 2,401,302
2019-06-04 $39.25 $40.10 $39.25 $40.08 $38.96 2,224,305
2019-06-03 $38.40 $39.22 $38.37 $38.91 $37.82 2,554,274
2019-05-31 $38.74 $38.74 $38.19 $38.36 $37.28 2,129,444
2019-05-30 $38.78 $39.16 $38.60 $38.94 $37.85 1,675,065
2019-05-29 $39.04 $39.07 $38.52 $38.67 $37.58 3,647,760
2019-05-28 $39.83 $39.93 $39.18 $39.18 $38.08 2,207,351
2019-05-24 $39.48 $39.80 $39.48 $39.77 $38.65 1,338,453
2019-05-23 $39.57 $39.64 $39.14 $39.26 $38.16 2,332,414
2019-05-22 $39.93 $40.21 $39.69 $39.80 $38.68 2,159,082
2019-05-21 $39.79 $40.44 $39.67 $40.38 $39.25 1,471,540
2019-05-20 $39.88 $40.00 $39.54 $39.65 $38.54 1,852,032
2019-05-17 $40.13 $40.56 $39.98 $40.04 $38.92 1,620,870
2019-05-16 $40.41 $40.67 $40.30 $40.50 $39.36 1,894,439
2019-05-15 $39.90 $40.27 $39.74 $40.20 $39.07 1,936,387
2019-05-14 $39.58 $40.30 $39.41 $40.09 $38.97 2,640,690
2019-05-13 $39.76 $39.82 $39.22 $39.52 $38.41 2,616,162
2019-05-10 $40.13 $40.55 $39.64 $40.42 $39.29 1,854,205
2019-05-09 $39.94 $40.36 $39.66 $40.28 $39.15 1,964,348
2019-05-08 $40.54 $40.65 $40.19 $40.23 $39.10 2,131,017
2019-05-07 $40.84 $41.05 $40.17 $40.52 $39.38 2,728,872
2019-05-06 $40.92 $41.29 $40.76 $41.22 $40.06 2,077,468
2019-05-03 $41.13 $41.58 $41.08 $41.54 $40.37 1,702,980
2019-05-02 $40.64 $41.17 $40.58 $41.02 $39.87 2,954,548
2019-05-01 $40.76 $41.25 $40.59 $40.60 $39.46 2,750,744
2019-04-30 $40.59 $40.75 $40.35 $40.66 $39.52 3,168,265
2019-04-29 $40.55 $40.87 $40.36 $40.73 $39.59 1,589,936
2019-04-26 $40.37 $40.57 $40.11 $40.48 $39.34 4,701,004
2019-04-25 $40.62 $40.70 $39.96 $40.26 $39.13 5,332,657
2019-04-24 $40.90 $41.12 $40.68 $40.87 $39.72 2,666,643
2019-04-23 $41.07 $41.39 $40.91 $41.23 $40.07 3,953,109
2019-04-22 $40.98 $41.01 $40.63 $40.77 $39.63 3,325,943
2019-04-18 $40.85 $41.15 $40.73 $41.08 $39.93 2,710,794
2019-04-17 $40.91 $41.08 $40.73 $40.88 $39.73 2,396,317
2019-04-16 $40.68 $40.85 $40.54 $40.83 $39.68 1,819,812
2019-04-15 $40.67 $40.75 $40.54 $40.63 $39.49 2,158,203
2019-04-12 $40.67 $40.78 $40.50 $40.59 $39.45 2,202,316
2019-04-11 $40.20 $40.50 $40.07 $40.47 $39.33 1,596,596
2019-04-10 $39.84 $40.24 $39.74 $40.20 $39.07 2,825,710
2019-04-09 $40.23 $40.24 $39.73 $39.81 $38.69 2,945,312
2019-04-08 $40.23 $40.40 $40.09 $40.39 $39.26 3,388,969
2019-04-05 $39.96 $40.33 $39.85 $40.33 $39.20 4,866,525
2019-04-04 $39.22 $39.77 $39.19 $39.75 $38.63 3,961,300
2019-04-03 $39.19 $39.42 $38.99 $39.20 $38.10 3,918,383
2019-04-02 $38.97 $38.97 $38.71 $38.91 $37.82 2,654,860
2019-04-01 $38.78 $38.98 $38.57 $38.93 $37.84 5,757,748
2019-03-29 $38.72 $38.95 $38.40 $38.55 $37.47 3,659,510
2019-03-28 $38.66 $38.86 $38.29 $38.56 $37.48 4,562,942
2019-03-27 $38.50 $38.79 $38.37 $38.57 $37.49 6,842,677
2019-03-26 $38.33 $38.47 $37.92 $38.20 $37.13 3,401,847
2019-03-25 $37.68 $38.41 $37.65 $38.17 $37.10 3,823,364
2019-03-22 $38.17 $38.42 $37.66 $37.68 $36.62 5,421,818
2019-03-21 $37.53 $38.47 $37.53 $38.32 $37.24 3,989,699
2019-03-20 $37.73 $37.98 $37.06 $37.57 $36.52 3,853,698
2019-03-19 $38.25 $38.44 $37.70 $37.80 $36.74 3,083,471
2019-03-18 $37.98 $38.25 $37.93 $38.21 $37.14 2,557,018
2019-03-15 $38.15 $38.27 $37.88 $37.97 $36.90 4,085,475
2019-03-14 $38.29 $38.37 $38.04 $38.15 $36.99 2,150,816
2019-03-13 $38.59 $38.75 $38.28 $38.36 $37.19 3,179,263
2019-03-12 $38.50 $38.64 $38.31 $38.53 $37.36 1,694,188
2019-03-11 $38.18 $38.50 $38.12 $38.48 $37.31 2,674,378
2019-03-08 $37.82 $38.18 $37.71 $38.08 $36.92 2,359,440
2019-03-07 $38.18 $38.34 $37.80 $38.08 $36.92 3,556,620
2019-03-06 $38.35 $38.58 $38.07 $38.08 $36.92 2,357,424
2019-03-05 $38.89 $38.99 $38.38 $38.38 $37.21 1,441,482
2019-03-04 $38.75 $39.06 $38.57 $38.89 $37.71 2,487,998
2019-03-01 $38.78 $38.99 $38.28 $38.62 $37.44 3,120,988
2019-02-28 $38.67 $38.71 $38.20 $38.37 $37.20 4,017,285
2019-02-27 $38.91 $39.06 $38.41 $38.85 $37.67 4,398,120
2019-02-26 $38.81 $39.13 $38.59 $38.84 $37.66 3,353,976
2019-02-25 $39.32 $39.54 $39.02 $39.05 $37.86 2,107,452
2019-02-22 $38.98 $39.28 $38.90 $39.21 $38.02 1,249,676
2019-02-21 $38.59 $38.91 $38.48 $38.88 $37.70 1,228,278
2019-02-20 $38.79 $38.85 $38.60 $38.72 $37.54 1,302,246
2019-02-19 $38.51 $39.00 $38.44 $38.87 $37.69 2,058,146
2019-02-15 $38.45 $38.77 $38.28 $38.68 $37.50 1,687,716
2019-02-14 $38.10 $38.47 $37.89 $38.29 $37.12 2,253,277
2019-02-13 $38.57 $38.71 $38.12 $38.36 $37.19 2,655,695
2019-02-12 $37.39 $38.55 $37.37 $38.51 $37.34 3,372,323
2019-02-11 $37.03 $37.28 $36.86 $37.20 $36.07 2,254,016
2019-02-08 $36.81 $37.12 $36.69 $37.01 $35.88 1,910,509
2019-02-07 $36.69 $37.11 $36.57 $36.96 $35.83 2,568,506
2019-02-06 $36.98 $37.15 $36.60 $36.64 $35.52 2,636,716
2019-02-05 $36.89 $37.15 $36.83 $37.02 $35.89 1,688,109
2019-02-04 $36.60 $36.84 $36.42 $36.82 $35.70 2,073,815
2019-02-01 $36.65 $36.98 $36.50 $36.59 $35.48 2,910,808
2019-01-31 $36.02 $36.79 $35.81 $36.68 $35.56 3,826,614
2019-01-30 $35.85 $36.15 $35.38 $36.03 $34.93 4,078,542
2019-01-29 $34.96 $35.81 $34.60 $35.74 $34.65 3,104,134
2019-01-28 $34.88 $35.53 $34.80 $35.35 $34.27 2,383,914
2019-01-25 $35.34 $35.80 $35.02 $35.22 $34.15 5,089,125
2019-01-24 $34.51 $35.05 $34.50 $35.03 $33.96 2,919,606
2019-01-23 $34.69 $34.98 $34.17 $34.53 $33.48 2,789,774
2019-01-22 $35.10 $35.10 $34.48 $34.67 $33.61 5,344,891
2019-01-18 $35.09 $35.58 $34.98 $35.28 $34.21 3,881,003
2019-01-17 $34.49 $35.14 $34.33 $34.96 $33.89 4,160,856
2019-01-16 $35.09 $35.23 $34.72 $34.72 $33.66 3,588,291
2019-01-15 $35.03 $35.20 $34.66 $35.07 $34.00 2,833,531
2019-01-14 $35.20 $35.42 $35.10 $35.14 $34.07 1,877,208
2019-01-11 $35.16 $35.58 $35.08 $35.39 $34.31 2,824,343
2019-01-10 $35.19 $35.43 $34.97 $35.34 $34.26 7,022,896
2019-01-09 $34.82 $35.67 $34.49 $35.42 $34.34 6,340,166
2019-01-08 $34.70 $34.76 $34.23 $34.69 $33.63 4,253,950
2019-01-07 $33.82 $34.75 $33.57 $34.42 $33.37 4,739,577
2019-01-04 $32.82 $33.83 $32.76 $33.66 $32.63 5,999,204
2019-01-03 $32.57 $32.94 $32.21 $32.41 $31.42 4,552,350
2019-01-02 $31.99 $32.99 $31.91 $32.81 $31.81 3,262,031
2018-12-31 $32.51 $32.81 $31.92 $32.52 $31.53 3,275,451
2018-12-28 $32.59 $32.93 $32.16 $32.37 $31.38 3,732,486
2018-12-27 $31.73 $32.43 $31.30 $32.41 $31.42 5,107,148
2018-12-26 $30.89 $32.23 $30.56 $32.20 $31.22 6,020,644
2018-12-24 $31.16 $31.39 $30.69 $30.74 $29.80 3,655,438
2018-12-21 $32.35 $32.85 $31.35 $31.44 $30.48 5,980,640
2018-12-20 $32.56 $33.15 $32.14 $32.41 $31.29 8,184,636
2018-12-19 $33.21 $33.97 $32.64 $32.76 $31.62 6,660,229
2018-12-18 $32.93 $33.57 $32.83 $33.17 $32.02 5,597,426
2018-12-17 $33.02 $33.46 $32.53 $32.72 $31.58 5,629,753
2018-12-14 $33.23 $33.76 $33.04 $33.14 $31.99 4,371,545
2018-12-13 $33.92 $34.10 $33.46 $33.52 $32.36 2,702,728
2018-12-12 $33.69 $34.31 $33.55 $33.85 $32.68 4,387,848
2018-12-11 $34.04 $34.30 $33.37 $33.43 $32.27 4,298,739
2018-12-10 $34.25 $34.46 $33.29 $33.68 $32.51 6,833,279
2018-12-07 $34.68 $35.11 $34.16 $34.26 $33.07 8,281,325
2018-12-06 $33.94 $34.72 $33.70 $34.69 $33.49 7,450,428
2018-12-04 $35.71 $35.74 $34.32 $34.39 $33.20 9,373,781
2018-12-03 $36.10 $36.23 $35.37 $36.07 $34.82 4,638,131
2018-11-30 $35.36 $35.57 $35.20 $35.51 $34.28 2,604,718
2018-11-29 $35.61 $35.74 $35.17 $35.42 $34.19 6,110,291
2018-11-28 $34.85 $35.69 $34.14 $35.69 $34.45 12,574,220
2018-11-27 $34.71 $34.97 $34.61 $34.83 $33.62 3,408,043
2018-11-26 $34.74 $35.00 $34.58 $34.88 $33.67 3,622,472
2018-11-23 $34.26 $34.81 $34.24 $34.53 $33.33 1,340,547
2018-11-21 $34.06 $34.73 $33.98 $34.42 $33.23 2,830,010
2018-11-20 $33.54 $34.41 $33.39 $33.96 $32.78 3,582,430
2018-11-19 $34.12 $34.40 $33.83 $34.09 $32.91 3,914,416
2018-11-16 $33.61 $34.27 $33.58 $34.21 $33.02 3,890,749
2018-11-15 $33.70 $34.10 $33.26 $33.97 $32.79 3,782,117
2018-11-14 $34.91 $35.17 $34.01 $34.27 $33.08 3,489,921
2018-11-13 $34.34 $35.05 $34.31 $34.63 $33.43 4,747,287
2018-11-12 $34.46 $34.71 $34.18 $34.21 $33.02 5,293,423
2018-11-09 $34.85 $35.16 $34.46 $34.65 $33.45 2,708,143
2018-11-08 $35.08 $35.52 $34.67 $35.05 $33.83 3,600,289
2018-11-07 $35.57 $35.60 $34.87 $35.45 $34.22 3,214,130
2018-11-06 $35.22 $35.49 $35.10 $35.23 $34.01 2,162,706
2018-11-05 $34.93 $35.41 $34.82 $35.33 $34.10 2,228,336
2018-11-02 $35.27 $35.42 $34.58 $34.96 $33.75 4,216,892
2018-11-01 $34.04 $35.34 $33.86 $35.11 $33.89 6,377,271
2018-10-31 $34.23 $34.34 $33.63 $33.99 $32.81 7,475,473
2018-10-30 $32.12 $33.84 $31.95 $33.80 $32.63 13,094,580
2018-10-29 $33.14 $33.27 $31.82 $32.18 $31.06 5,433,501
2018-10-26 $32.92 $33.42 $32.13 $32.59 $31.46 9,258,525
2018-10-25 $32.81 $33.78 $32.81 $33.59 $32.42 4,938,653
2018-10-24 $33.54 $34.12 $32.62 $32.64 $31.51 7,585,429
2018-10-23 $32.95 $34.04 $32.85 $33.81 $32.64 11,209,026
2018-10-22 $33.61 $33.71 $33.21 $33.27 $32.12 3,147,945
2018-10-19 $34.35 $34.42 $33.52 $33.63 $32.46 3,578,842
2018-10-18 $34.72 $34.78 $33.97 $34.20 $33.01 4,316,456
2018-10-17 $35.34 $35.34 $34.52 $34.95 $33.74 3,717,291
2018-10-16 $34.96 $35.67 $34.78 $35.63 $34.39 3,859,813
2018-10-15 $34.70 $35.12 $34.70 $34.85 $33.64 2,074,210
2018-10-12 $35.46 $35.55 $34.48 $34.86 $33.65 5,726,019
2018-10-11 $35.45 $35.91 $34.96 $34.98 $33.77 5,632,481
2018-10-10 $36.12 $36.35 $35.52 $35.54 $34.31 4,412,441
2018-10-09 $37.12 $37.20 $36.20 $36.20 $34.94 4,897,966
2018-10-08 $37.03 $37.34 $36.97 $37.27 $35.98 2,824,048
2018-10-05 $37.43 $37.66 $36.71 $37.18 $35.89 3,648,511
2018-10-04 $37.82 $37.83 $37.22 $37.46 $36.16 4,038,544
2018-10-03 $38.11 $38.32 $37.85 $37.94 $36.62 3,893,313
2018-10-02 $38.28 $38.56 $38.07 $38.08 $36.76 2,381,349
2018-10-01 $38.42 $38.70 $38.22 $38.30 $36.97 1,908,966
2018-09-28 $38.64 $38.89 $38.37 $38.44 $37.11 2,017,087
2018-09-27 $38.87 $38.96 $38.64 $38.67 $37.33 1,754,180
2018-09-26 $39.50 $39.57 $38.89 $38.96 $37.61 2,866,317
2018-09-25 $39.46 $39.54 $39.20 $39.31 $37.95 2,661,808
2018-09-24 $39.80 $39.91 $39.35 $39.39 $38.02 2,528,876
2018-09-21 $39.91 $40.04 $39.74 $39.91 $38.53 3,369,232
2018-09-20 $40.36 $40.50 $39.92 $40.10 $38.62 3,319,747
2018-09-19 $40.27 $40.64 $40.19 $40.22 $38.74 2,356,106
2018-09-18 $40.02 $40.38 $39.92 $40.24 $38.76 1,406,254
2018-09-17 $40.36 $40.51 $40.04 $40.09 $38.61 2,142,331
2018-09-14 $40.16 $40.46 $39.98 $40.37 $38.88 1,683,363
2018-09-13 $40.63 $40.76 $39.93 $40.23 $38.75 3,966,925
2018-09-12 $40.46 $40.72 $40.26 $40.63 $39.13 2,568,630
2018-09-11 $40.30 $40.74 $40.06 $40.45 $38.96 3,597,286
2018-09-10 $40.16 $40.48 $40.12 $40.31 $38.82 1,492,774
2018-09-07 $40.14 $40.29 $39.87 $40.00 $38.52 1,724,247
2018-09-06 $40.46 $40.80 $40.21 $40.36 $38.87 1,579,549
2018-09-05 $40.11 $40.58 $40.05 $40.48 $38.99 1,597,935
2018-09-04 $39.87 $40.22 $39.84 $40.15 $38.67 1,740,661
2018-08-31 $39.88 $40.15 $39.83 $40.02 $38.54 1,977,800
2018-08-30 $40.21 $40.26 $39.89 $39.99 $38.51 2,291,028
2018-08-29 $40.53 $40.53 $40.15 $40.33 $38.84 1,260,471
2018-08-28 $40.62 $40.67 $40.39 $40.45 $38.96 1,650,552
2018-08-27 $40.49 $40.91 $40.47 $40.63 $39.13 1,671,684
2018-08-24 $40.48 $40.57 $40.36 $40.39 $38.90 1,182,621
2018-08-23 $40.54 $40.66 $40.34 $40.47 $38.98 2,163,716
2018-08-22 $40.71 $40.78 $40.46 $40.49 $39.00 2,162,643
2018-08-21 $40.01 $40.72 $39.94 $40.62 $39.12 3,460,509
2018-08-20 $39.52 $39.73 $39.52 $39.60 $38.14 1,595,714
2018-08-17 $39.16 $39.58 $39.16 $39.47 $38.01 2,460,013
2018-08-16 $39.15 $39.55 $39.13 $39.24 $37.79 1,592,366
2018-08-15 $38.90 $39.07 $38.54 $39.05 $37.61 3,567,312
2018-08-14 $38.63 $39.21 $38.63 $39.05 $37.61 2,048,232
2018-08-13 $39.33 $39.33 $38.47 $38.63 $37.20 2,844,554
2018-08-10 $39.66 $39.70 $39.15 $39.33 $37.88 2,107,330
2018-08-09 $39.78 $40.19 $39.78 $39.84 $38.37 1,239,774
2018-08-08 $39.95 $40.08 $39.69 $39.73 $38.26 2,169,494
2018-08-07 $39.62 $40.13 $39.62 $39.97 $38.49 2,121,783
2018-08-06 $39.43 $39.63 $39.28 $39.59 $38.13 2,056,177
2018-08-03 $39.38 $39.67 $39.24 $39.49 $38.03 1,378,837
2018-08-02 $39.15 $39.51 $39.08 $39.37 $37.92 1,736,796
2018-08-01 $39.50 $39.78 $39.30 $39.38 $37.93 2,307,898
2018-07-31 $39.22 $39.74 $39.01 $39.62 $38.16 2,943,510
2018-07-30 $39.13 $39.46 $39.10 $39.14 $37.70 2,773,283
2018-07-27 $39.45 $39.71 $39.09 $39.17 $37.72 3,662,190
2018-07-26 $38.87 $39.46 $38.72 $39.37 $37.92 3,656,016
2018-07-25 $39.57 $39.67 $38.67 $39.11 $37.67 7,751,918
2018-07-24 $40.44 $40.56 $39.73 $39.85 $38.38 5,092,146
2018-07-23 $40.92 $41.22 $40.47 $40.55 $39.05 1,639,485
2018-07-20 $41.34 $41.43 $40.96 $41.00 $39.49 1,606,338
2018-07-19 $41.08 $41.60 $40.99 $41.46 $39.93 2,387,857
2018-07-18 $40.99 $41.11 $40.77 $41.08 $39.56 2,141,903
2018-07-17 $40.47 $41.18 $40.47 $41.14 $39.62 1,931,324
2018-07-16 $40.79 $40.79 $40.43 $40.55 $39.05 1,411,219
2018-07-13 $40.42 $40.89 $40.42 $40.72 $39.22 1,524,408
2018-07-12 $40.57 $40.57 $40.09 $40.49 $39.00 1,705,456
2018-07-11 $40.42 $40.53 $40.20 $40.36 $38.87 1,607,879
2018-07-10 $40.84 $40.97 $40.54 $40.71 $39.21 2,276,149
2018-07-09 $40.45 $40.93 $40.41 $40.78 $39.28 2,095,481
2018-07-06 $40.26 $40.49 $39.94 $40.24 $38.76 1,588,344
2018-07-05 $39.97 $40.15 $39.60 $40.13 $38.65 1,686,381
2018-07-03 $39.67 $39.92 $39.59 $39.64 $38.18 1,298,725
2018-07-02 $39.28 $39.52 $39.10 $39.52 $38.06 1,748,783
2018-06-29 $39.53 $39.91 $39.31 $39.55 $38.09 3,326,568
2018-06-28 $39.16 $39.37 $38.75 $39.23 $37.78 3,089,702
2018-06-27 $39.71 $39.81 $39.21 $39.23 $37.78 2,942,133
2018-06-26 $39.79 $40.08 $39.47 $39.67 $38.21 3,252,600
2018-06-25 $39.70 $39.80 $39.11 $39.36 $37.91 3,393,184
2018-06-22 $40.09 $40.27 $39.71 $39.85 $38.38 2,438,006
2018-06-21 $40.46 $40.61 $40.01 $40.09 $38.61 2,409,190
2018-06-20 $40.43 $40.69 $40.00 $40.50 $39.01 2,479,345
2018-06-19 $40.19 $40.47 $40.10 $40.42 $38.93 2,640,660
2018-06-18 $40.60 $40.83 $40.40 $40.51 $39.02 2,561,468
2018-06-15 $40.80 $40.88 $40.44 $40.88 $39.37 4,016,986
2018-06-14 $40.83 $41.05 $40.63 $41.00 $39.40 2,307,665
2018-06-13 $41.80 $41.90 $40.75 $40.86 $39.26 3,075,980
2018-06-12 $41.46 $41.90 $41.28 $41.88 $40.24 2,260,429
2018-06-11 $41.50 $41.55 $41.25 $41.39 $39.77 3,256,760
2018-06-08 $40.50 $41.38 $40.49 $41.33 $39.71 13,108,196
2018-06-07 $40.44 $40.72 $40.36 $40.56 $38.97 3,094,474
2018-06-06 $40.13 $40.36 $39.70 $40.36 $38.78 1,891,846
2018-06-05 $39.84 $40.14 $39.77 $40.11 $38.54 3,201,096
2018-06-04 $39.49 $39.88 $39.49 $39.85 $38.29 2,058,076
2018-06-01 $39.37 $39.59 $39.20 $39.38 $37.84 1,710,553
2018-05-31 $40.05 $40.16 $39.23 $39.28 $37.74 3,370,070
2018-05-30 $40.06 $40.16 $39.85 $39.92 $38.36 2,410,543
2018-05-29 $39.66 $40.10 $39.52 $39.88 $38.32 3,216,989
2018-05-25 $39.34 $40.10 $39.34 $39.87 $38.31 2,379,695
2018-05-24 $39.48 $39.80 $39.30 $39.50 $37.95 3,947,960
2018-05-23 $38.97 $39.55 $38.94 $39.52 $37.97 1,943,063
2018-05-22 $39.68 $39.76 $39.03 $39.04 $37.51 5,077,655
2018-05-21 $39.81 $40.03 $39.73 $39.83 $38.27 2,170,747
2018-05-18 $39.32 $39.78 $39.31 $39.67 $38.12 1,808,586
2018-05-17 $38.92 $39.38 $38.91 $39.32 $37.78 2,387,941
2018-05-16 $38.80 $39.08 $38.57 $38.98 $37.45 3,058,269
2018-05-15 $39.30 $39.42 $38.67 $38.79 $37.27 3,419,126
2018-05-14 $39.75 $39.87 $39.56 $39.62 $38.07 1,496,055
2018-05-11 $39.51 $39.96 $39.51 $39.73 $38.18 1,641,254
2018-05-10 $39.49 $39.69 $39.21 $39.53 $37.98 1,610,227
2018-05-09 $39.71 $39.76 $38.96 $39.25 $37.71 4,761,271
2018-05-08 $39.53 $39.93 $39.42 $39.68 $38.13 1,217,930
2018-05-07 $39.66 $39.74 $39.39 $39.59 $38.04 2,175,981
2018-05-04 $38.91 $39.77 $38.79 $39.57 $38.02 2,022,683
2018-05-03 $39.04 $39.23 $38.58 $39.12 $37.59 2,502,573
2018-05-02 $39.33 $39.61 $38.96 $39.02 $37.49 3,852,632
2018-05-01 $38.90 $39.48 $38.61 $39.47 $37.93 3,061,798
2018-04-30 $39.80 $39.84 $38.96 $38.96 $37.44 1,687,615
2018-04-27 $39.51 $39.95 $39.44 $39.76 $38.20 2,980,484
2018-04-26 $39.38 $39.74 $38.98 $39.67 $38.12 6,572,760
2018-04-25 $38.97 $39.42 $38.68 $39.33 $37.79 4,573,481
2018-04-24 $39.85 $40.03 $38.87 $39.10 $37.57 3,603,131
2018-04-23 $39.52 $39.85 $39.31 $39.60 $38.05 2,639,399
2018-04-20 $39.95 $40.10 $39.39 $39.48 $37.94 3,634,252
2018-04-19 $40.72 $40.90 $39.50 $39.93 $38.37 7,361,144
2018-04-18 $40.76 $41.27 $40.76 $40.95 $39.35 1,186,274
2018-04-17 $40.50 $40.84 $40.50 $40.71 $39.12 1,203,547
2018-04-16 $40.16 $40.62 $39.87 $40.36 $38.78 838,046
2018-04-13 $40.23 $40.31 $39.81 $39.99 $38.43 1,126,956
2018-04-12 $40.38 $40.45 $40.02 $40.06 $38.49 1,770,907
2018-04-11 $40.57 $41.02 $40.45 $40.60 $39.01 1,217,238
2018-04-10 $40.93 $41.17 $40.67 $40.87 $39.27 1,256,947
2018-04-09 $40.92 $41.11 $40.45 $40.48 $38.90 1,809,088
2018-04-06 $41.33 $41.73 $40.39 $40.81 $39.21 3,127,784
2018-04-05 $41.51 $42.02 $41.30 $41.76 $40.13 4,197,499
2018-04-04 $39.59 $41.47 $39.55 $41.36 $39.74 6,070,181
2018-04-03 $39.59 $40.15 $39.37 $40.04 $38.47 1,598,958
2018-04-02 $40.53 $40.67 $39.08 $39.50 $37.95 5,885,854
2018-03-29 $40.36 $40.99 $40.36 $40.79 $39.19 1,355,344
2018-03-28 $40.33 $40.75 $40.08 $40.23 $38.66 2,708,791
2018-03-27 $41.03 $41.08 $40.07 $40.31 $38.73 3,798,502
2018-03-26 $40.76 $40.98 $40.23 $40.93 $39.33 2,159,647
2018-03-23 $40.69 $41.00 $39.85 $39.89 $38.33 4,102,313
2018-03-22 $41.08 $41.46 $40.56 $40.59 $39.00 2,706,891
2018-03-21 $41.06 $41.74 $40.98 $41.43 $39.81 1,288,068
2018-03-20 $41.28 $41.43 $40.93 $40.99 $39.39 2,669,228
2018-03-19 $41.35 $41.42 $40.79 $41.17 $39.56 2,233,262
2018-03-16 $41.15 $41.74 $40.96 $41.54 $39.91 1,621,951
2018-03-15 $41.84 $41.86 $41.23 $41.32 $39.63 1,829,895
2018-03-14 $42.37 $42.52 $41.56 $41.68 $39.97 2,482,933
2018-03-13 $42.27 $42.58 $42.08 $42.17 $40.44 2,689,936
2018-03-12 $42.08 $42.38 $41.97 $42.09 $40.36 2,022,121
2018-03-09 $41.42 $42.04 $41.15 $42.04 $40.32 2,732,722
2018-03-08 $41.31 $41.35 $40.93 $41.20 $39.51 1,212,504
2018-03-07 $40.92 $41.43 $40.78 $41.20 $39.51 5,062,858
2018-03-06 $40.84 $41.38 $40.65 $41.36 $39.66 2,568,656
2018-03-05 $39.96 $40.82 $39.93 $40.70 $39.03 2,433,128
2018-03-02 $39.82 $40.35 $39.54 $40.26 $38.61 4,052,293
2018-03-01 $40.56 $40.69 $39.65 $40.15 $38.50 3,885,550
2018-02-28 $41.37 $41.63 $40.53 $40.54 $38.88 3,292,264
2018-02-27 $42.55 $42.86 $41.49 $41.49 $39.79 2,203,383
2018-02-26 $42.54 $42.66 $42.02 $42.44 $40.70 2,554,943
2018-02-23 $42.30 $42.49 $41.99 $42.48 $40.74 1,026,487
2018-02-22 $42.28 $42.47 $42.03 $42.11 $40.38 1,776,448
2018-02-21 $42.50 $43.07 $42.25 $42.26 $40.53 2,560,016
2018-02-20 $42.86 $42.98 $42.30 $42.41 $40.67 1,814,531
2018-02-16 $42.72 $43.21 $42.70 $42.94 $41.18 2,603,460
2018-02-15 $42.84 $42.94 $42.33 $42.75 $41.00 2,957,330
2018-02-14 $41.47 $42.62 $41.46 $42.51 $40.77 3,337,446
2018-02-13 $41.73 $41.93 $41.49 $41.81 $40.10 3,080,108
2018-02-12 $41.44 $42.13 $41.21 $41.87 $40.15 3,690,813
2018-02-09 $41.45 $41.62 $40.14 $41.22 $39.53 6,370,985
2018-02-08 $42.61 $42.76 $40.99 $41.00 $39.32 4,338,174
2018-02-07 $42.59 $43.52 $42.48 $42.65 $40.90 5,331,722
2018-02-06 $40.62 $42.80 $40.21 $42.59 $40.84 4,470,467
2018-02-05 $42.71 $43.22 $41.41 $41.47 $39.77 5,962,022
2018-02-02 $44.12 $44.15 $43.07 $43.17 $41.40 4,264,953
2018-02-01 $44.50 $44.98 $44.32 $44.45 $42.63 2,836,221
2018-01-31 $45.49 $45.73 $44.63 $44.75 $42.91 2,706,022
2018-01-30 $45.03 $45.19 $44.49 $45.04 $43.19 2,941,549
2018-01-29 $46.22 $46.28 $45.41 $45.42 $43.56 3,275,769
2018-01-26 $46.32 $46.39 $46.01 $46.31 $44.41 972,131
2018-01-25 $46.80 $46.94 $45.94 $46.25 $44.35 1,679,480
2018-01-24 $46.85 $47.20 $46.46 $46.73 $44.81 1,729,528
2018-01-23 $46.92 $46.92 $46.47 $46.74 $44.82 721,675
2018-01-22 $46.59 $46.82 $46.31 $46.75 $44.83 924,923
2018-01-19 $46.23 $46.59 $46.14 $46.58 $44.67 1,191,082
2018-01-18 $46.29 $46.48 $46.04 $46.07 $44.18 901,591
2018-01-17 $45.86 $46.36 $45.83 $46.30 $44.40 947,030
2018-01-16 $46.44 $46.53 $45.54 $45.67 $43.80 2,411,531
2018-01-12 $45.99 $46.27 $45.76 $46.21 $44.32 1,361,214
2018-01-11 $45.29 $45.86 $45.22 $45.85 $43.97 1,247,026
2018-01-10 $45.33 $45.45 $44.95 $45.02 $43.17 2,676,266
2018-01-09 $45.64 $45.85 $45.52 $45.55 $43.68 1,228,995
2018-01-08 $45.39 $45.71 $45.39 $45.59 $43.72 1,025,862
2018-01-05 $45.28 $45.47 $45.18 $45.42 $43.56 854,342
2018-01-04 $45.38 $45.39 $44.78 $45.02 $43.17 1,958,276
2018-01-03 $44.44 $45.16 $44.44 $45.13 $43.28 1,129,187
2018-01-02 $44.34 $44.46 $44.17 $44.45 $42.63 1,079,934
2017-12-29 $44.60 $44.83 $44.22 $44.26 $42.45 776,491
2017-12-28 $44.43 $44.56 $44.28 $44.55 $42.72 671,413
2017-12-27 $44.39 $44.53 $44.34 $44.38 $42.56 1,001,273
2017-12-26 $44.26 $44.46 $44.13 $44.37 $42.55 787,603
2017-12-22 $44.24 $44.30 $44.09 $44.15 $42.34 658,941
2017-12-21 $44.20 $44.39 $43.95 $44.24 $42.43 1,360,930
2017-12-20 $44.00 $44.22 $43.93 $44.19 $42.38 1,109,120
2017-12-19 $44.08 $44.14 $43.81 $43.83 $42.03 1,150,843
2017-12-18 $43.60 $44.03 $43.56 $43.97 $42.17 773,905
2017-12-15 $43.14 $43.41 $43.06 $43.28 $41.51 1,239,292
2017-12-14 $43.36 $43.63 $42.94 $43.04 $41.17 1,190,182
2017-12-13 $43.21 $43.51 $43.19 $43.36 $41.48 1,022,039
2017-12-12 $43.34 $43.51 $43.17 $43.21 $41.34 938,378
2017-12-11 $43.64 $43.73 $43.29 $43.33 $41.45 868,302
2017-12-08 $43.38 $43.63 $43.29 $43.61 $41.72 621,314
2017-12-07 $42.89 $43.47 $42.67 $43.29 $41.41 1,552,774
2017-12-06 $43.33 $43.58 $42.94 $42.96 $41.10 2,014,343
2017-12-05 $43.74 $43.78 $43.27 $43.42 $41.54 2,216,584
2017-12-04 $44.13 $44.49 $43.98 $44.14 $42.23 2,247,373
2017-12-01 $43.90 $43.93 $42.73 $43.64 $41.75 2,556,676
2017-11-30 $43.72 $44.06 $43.47 $43.83 $41.93 2,545,104
2017-11-29 $43.06 $43.70 $42.98 $43.57 $41.68 3,819,261
2017-11-28 $42.25 $43.00 $42.25 $42.99 $41.13 3,046,362
2017-11-27 $42.25 $42.43 $42.18 $42.19 $40.36 1,295,639
2017-11-24 $42.30 $42.53 $42.21 $42.23 $40.40 323,618
2017-11-22 $42.23 $42.26 $42.00 $42.19 $40.36 1,153,863
2017-11-21 $41.90 $42.24 $41.85 $42.17 $40.34 951,877
2017-11-20 $41.65 $41.83 $41.64 $41.79 $39.98 960,991
2017-11-17 $41.24 $41.66 $41.06 $41.56 $39.76 1,122,388
2017-11-16 $41.15 $41.61 $41.02 $41.47 $39.67 905,722
2017-11-15 $41.08 $41.15 $40.66 $41.03 $39.25 999,548
2017-11-14 $40.81 $41.32 $40.77 $41.30 $39.51 1,529,371
2017-11-13 $40.77 $41.07 $40.76 $41.00 $39.22 626,018
2017-11-10 $40.84 $40.98 $40.72 $40.85 $39.08 1,297,719
2017-11-09 $40.57 $41.08 $40.49 $40.83 $39.06 1,765,398
2017-11-08 $40.46 $40.99 $40.38 $40.96 $39.18 1,833,465
2017-11-07 $40.79 $40.87 $40.40 $40.51 $38.75 1,028,695
2017-11-06 $40.45 $40.79 $40.34 $40.70 $38.94 1,943,820
2017-11-03 $40.33 $40.70 $40.26 $40.41 $38.66 2,544,319
2017-11-02 $41.36 $41.36 $40.18 $40.42 $38.67 6,090,924
2017-11-01 $41.58 $41.59 $41.28 $41.45 $39.65 1,430,050
2017-10-31 $41.28 $41.42 $41.06 $41.36 $39.57 1,430,387
2017-10-30 $41.26 $41.44 $41.02 $41.10 $39.32 1,298,740
2017-10-27 $41.11 $41.23 $40.96 $41.18 $39.40 1,043,148
2017-10-26 $41.03 $41.30 $40.91 $41.17 $39.39 1,618,294
2017-10-25 $41.50 $41.57 $40.61 $40.84 $39.07 2,566,926
2017-10-24 $41.04 $41.49 $41.00 $41.44 $39.64 2,248,865
2017-10-23 $41.33 $41.46 $41.19 $41.23 $39.44 1,603,820
2017-10-20 $40.91 $41.25 $40.90 $41.19 $39.41 1,432,293
2017-10-19 $40.27 $40.77 $40.14 $40.72 $38.96 916,135
2017-10-18 $40.33 $40.46 $40.25 $40.28 $38.53 740,084
2017-10-17 $40.35 $40.39 $40.22 $40.28 $38.53 853,861
2017-10-16 $40.37 $40.40 $40.22 $40.29 $38.54 668,661
2017-10-13 $40.40 $40.47 $40.26 $40.30 $38.55 1,028,928
2017-10-12 $40.23 $40.40 $40.11 $40.31 $38.56 605,974
2017-10-11 $40.43 $40.52 $40.26 $40.39 $38.64 730,804
2017-10-10 $40.51 $40.59 $40.24 $40.36 $38.61 1,318,450
2017-10-09 $40.56 $40.65 $40.32 $40.43 $38.68 1,177,154
2017-10-06 $40.60 $40.60 $40.39 $40.49 $38.74 933,777
2017-10-05 $40.55 $40.68 $40.40 $40.44 $38.69 1,295,262
2017-10-04 $40.43 $40.62 $40.30 $40.56 $38.80 1,637,769
2017-10-03 $40.28 $40.36 $39.93 $40.33 $38.58 2,089,481
2017-10-02 $39.94 $40.06 $39.80 $40.04 $38.30 2,151,633
2017-09-29 $39.73 $39.92 $39.64 $39.82 $38.09 1,522,806
2017-09-28 $39.37 $39.60 $39.24 $39.59 $37.87 2,112,665
2017-09-27 $39.16 $39.40 $38.91 $39.30 $37.60 1,536,212
2017-09-26 $38.69 $39.10 $38.66 $38.99 $37.30 1,123,832
2017-09-25 $38.45 $38.69 $38.35 $38.65 $36.98 1,795,686
2017-09-22 $38.38 $38.52 $38.31 $38.47 $36.80 972,057
2017-09-21 $38.37 $38.45 $38.26 $38.38 $36.72 763,276
2017-09-20 $38.44 $38.54 $38.21 $38.37 $36.71 2,166,250
2017-09-19 $38.73 $38.79 $38.58 $38.70 $37.02 971,704
2017-09-18 $38.86 $38.97 $38.66 $38.68 $37.00 1,080,365
2017-09-15 $38.86 $38.89 $38.58 $38.77 $37.09 3,349,889
2017-09-14 $39.00 $39.00 $38.77 $38.89 $37.14 1,642,155
2017-09-13 $39.49 $39.49 $38.84 $39.03 $37.27 2,504,876
2017-09-12 $39.00 $39.50 $38.88 $39.47 $37.69 1,643,530
2017-09-11 $38.69 $38.91 $38.66 $38.88 $37.13 1,772,842
2017-09-08 $38.32 $38.94 $38.20 $38.85 $37.10 4,577,583
2017-09-07 $38.57 $38.57 $38.18 $38.31 $36.58 1,282,126
2017-09-06 $38.36 $38.50 $38.27 $38.40 $36.67 1,728,986
2017-09-05 $38.37 $38.47 $37.98 $38.24 $36.52 1,267,640
2017-09-01 $38.29 $38.46 $38.28 $38.36 $36.63 1,009,020
2017-08-31 $37.93 $38.23 $37.93 $38.18 $36.46 1,943,710
2017-08-30 $37.56 $37.83 $37.51 $37.74 $36.04 997,501
2017-08-29 $37.34 $37.50 $37.18 $37.46 $35.77 1,693,749
2017-08-28 $37.69 $37.77 $37.39 $37.51 $35.82 1,303,578
2017-08-25 $37.28 $37.63 $37.26 $37.51 $35.82 2,603,659
2017-08-24 $37.45 $37.63 $37.21 $37.23 $35.55 2,302,011
2017-08-23 $37.40 $37.55 $37.17 $37.33 $35.65 3,050,364
2017-08-22 $37.53 $37.67 $37.38 $37.66 $35.96 1,352,040
2017-08-21 $37.35 $37.62 $37.35 $37.52 $35.83 1,033,961
2017-08-18 $37.67 $37.73 $37.42 $37.44 $35.75 1,158,618
2017-08-17 $38.30 $38.40 $37.74 $37.77 $36.07 1,904,582
2017-08-16 $38.31 $38.44 $38.21 $38.39 $36.66 1,253,132
2017-08-15 $38.60 $38.70 $38.13 $38.22 $36.50 1,476,455
2017-08-14 $38.38 $38.67 $38.38 $38.57 $36.83 1,462,251
2017-08-11 $37.79 $38.28 $37.61 $38.13 $36.41 1,405,472
2017-08-10 $38.50 $38.52 $37.94 $37.94 $36.23 1,582,343
2017-08-09 $38.80 $38.94 $38.60 $38.75 $37.00 785,440
2017-08-08 $38.96 $39.24 $38.84 $38.92 $37.17 2,140,583
2017-08-07 $38.85 $39.05 $38.79 $38.98 $37.22 2,925,585
2017-08-04 $38.64 $38.88 $38.50 $38.85 $37.10 3,185,067
2017-08-03 $38.68 $38.83 $38.42 $38.55 $36.81 1,337,100
2017-08-02 $38.68 $38.85 $38.46 $38.67 $36.93 1,990,892
2017-08-01 $38.45 $38.72 $38.31 $38.69 $36.95 1,097,943
2017-07-31 $38.51 $38.59 $38.24 $38.35 $36.62 2,206,077
2017-07-28 $38.66 $38.83 $38.19 $38.41 $36.68 4,076,429
2017-07-27 $38.55 $38.78 $38.34 $38.70 $36.96 1,493,889
2017-07-26 $38.67 $38.78 $38.46 $38.64 $36.90 544,466
2017-07-25 $38.61 $38.80 $38.48 $38.65 $36.91 958,610
2017-07-24 $38.67 $38.67 $38.44 $38.47 $36.74 977,256
2017-07-21 $38.52 $38.78 $38.52 $38.68 $36.94 1,293,676
2017-07-20 $38.89 $38.94 $38.27 $38.46 $36.73 2,738,971
2017-07-19 $38.69 $38.96 $38.69 $38.93 $37.18 1,039,092
2017-07-18 $38.69 $38.78 $38.37 $38.60 $36.86 1,208,356
2017-07-17 $38.83 $38.98 $38.76 $38.85 $37.10 552,900
2017-07-14 $38.85 $38.93 $38.79 $38.84 $37.09 604,947
2017-07-13 $38.64 $38.89 $38.60 $38.81 $37.06 695,815
2017-07-12 $38.68 $38.95 $38.48 $38.63 $36.89 1,144,889
2017-07-11 $38.61 $38.63 $38.22 $38.46 $36.73 1,324,283
2017-07-10 $38.70 $38.84 $38.53 $38.74 $36.99 845,215
2017-07-07 $38.10 $38.71 $38.10 $38.63 $36.89 1,676,020
2017-07-06 $38.41 $38.45 $38.00 $38.06 $36.35 2,417,944
2017-07-05 $38.51 $38.63 $38.33 $38.58 $36.84 925,784
2017-07-03 $38.68 $38.73 $38.52 $38.53 $36.79 719,577
2017-06-30 $38.19 $38.73 $38.19 $38.53 $36.79 1,555,689
2017-06-29 $38.54 $38.62 $37.90 $38.09 $36.37 2,143,265
2017-06-28 $38.35 $38.72 $38.32 $38.61 $36.87 898,251
2017-06-27 $38.48 $38.62 $38.19 $38.19 $36.47 1,489,545
2017-06-26 $38.43 $38.55 $38.30 $38.51 $36.77 838,321
2017-06-23 $38.39 $38.42 $38.11 $38.26 $36.54 2,138,888
2017-06-22 $38.56 $38.66 $38.42 $38.51 $36.77 1,100,368
2017-06-21 $38.73 $38.94 $38.58 $38.62 $36.88 1,226,224
2017-06-20 $39.17 $39.22 $38.72 $38.74 $36.99 1,215,582
2017-06-19 $38.54 $39.02 $38.53 $38.90 $37.15 840,247
2017-06-16 $38.51 $38.59 $38.27 $38.50 $36.77 1,335,112
2017-06-15 $38.69 $38.86 $38.43 $38.70 $36.88 2,401,961
2017-06-14 $38.78 $39.11 $38.63 $38.96 $37.13 1,762,310
2017-06-13 $38.29 $38.75 $38.27 $38.70 $36.88 1,609,319
2017-06-12 $37.93 $38.40 $37.93 $38.28 $36.48 1,106,044
2017-06-09 $37.90 $38.14 $37.79 $38.04 $36.26 1,893,833
2017-06-08 $37.77 $38.18 $37.67 $37.87 $36.09 1,139,044
2017-06-07 $37.89 $37.92 $37.73 $37.80 $36.03 1,302,691
2017-06-06 $37.82 $37.91 $37.65 $37.74 $35.97 707,477
2017-06-05 $38.24 $38.24 $37.97 $38.01 $36.23 1,268,742
2017-06-02 $37.94 $38.35 $37.89 $38.26 $36.46 2,101,521
2017-06-01 $37.52 $37.91 $37.38 $37.90 $36.12 842,323
2017-05-31 $37.57 $37.64 $37.18 $37.49 $35.73 1,429,084
2017-05-30 $37.46 $37.60 $37.26 $37.44 $35.68 753,604
2017-05-26 $37.55 $37.60 $37.45 $37.51 $35.75 939,620
2017-05-25 $38.06 $38.06 $37.57 $37.65 $35.88 1,057,202
2017-05-24 $37.55 $37.77 $37.38 $37.76 $35.99 1,023,553
2017-05-23 $38.10 $38.18 $37.58 $37.63 $35.86 1,067,970
2017-05-22 $37.80 $37.98 $37.78 $37.89 $36.11 842,234
2017-05-19 $37.42 $37.90 $37.35 $37.74 $35.97 870,326
2017-05-18 $37.16 $37.50 $37.00 $37.34 $35.59 865,006
2017-05-17 $37.60 $37.74 $37.29 $37.32 $35.57 1,790,306
2017-05-16 $38.11 $38.14 $37.81 $37.96 $36.18 1,076,858
2017-05-15 $37.70 $38.11 $37.69 $38.02 $36.24 1,103,878
2017-05-12 $37.85 $37.88 $37.59 $37.62 $35.85 1,554,862
2017-05-11 $37.93 $38.04 $37.58 $37.96 $36.18 599,512
2017-05-10 $37.99 $38.11 $37.90 $38.10 $36.31 1,444,515
2017-05-09 $37.81 $38.12 $37.76 $38.07 $36.28 1,034,520
2017-05-08 $37.71 $37.89 $37.60 $37.71 $35.94 522,078
2017-05-05 $37.63 $37.80 $37.53 $37.80 $36.03 953,756
2017-05-04 $37.66 $37.77 $37.46 $37.55 $35.79 943,734
2017-05-03 $37.50 $37.65 $37.31 $37.47 $35.71 1,668,679
2017-05-02 $37.63 $37.72 $37.43 $37.58 $35.82 1,488,355
2017-05-01 $37.98 $37.98 $37.62 $37.63 $35.86 999,832
2017-04-28 $38.13 $38.16 $37.65 $37.81 $36.04 988,368
2017-04-27 $38.19 $38.32 $37.94 $38.24 $36.45 1,090,396
2017-04-26 $37.90 $38.42 $37.87 $38.27 $36.47 1,241,194
2017-04-25 $37.82 $37.99 $37.61 $37.90 $36.12 2,511,712
2017-04-24 $37.88 $37.95 $37.53 $37.72 $35.95 1,609,495
2017-04-21 $37.44 $37.57 $37.25 $37.52 $35.76 718,641
2017-04-20 $37.53 $37.69 $37.20 $37.45 $35.69 925,317
2017-04-19 $37.35 $37.53 $37.25 $37.31 $35.56 1,169,040
2017-04-18 $36.94 $37.27 $36.89 $37.17 $35.43 641,034
2017-04-17 $36.83 $37.10 $36.77 $37.09 $35.35 1,161,381
2017-04-13 $36.69 $36.99 $36.66 $36.70 $34.98 849,967
2017-04-12 $37.14 $37.14 $36.77 $36.80 $35.07 1,386,655
2017-04-11 $36.98 $37.25 $36.86 $37.21 $35.46 1,400,326
2017-04-10 $36.76 $37.22 $36.76 $36.92 $35.19 1,133,595
2017-04-07 $36.77 $36.95 $36.73 $36.75 $35.03 850,518
2017-04-06 $36.59 $37.05 $36.59 $36.83 $35.10 893,619
2017-04-05 $36.98 $37.20 $36.48 $36.56 $34.84 1,290,387
2017-04-04 $36.87 $36.99 $36.71 $36.78 $35.05 948,730
2017-04-03 $37.22 $37.41 $36.82 $36.96 $35.23 2,137,222
2017-03-31 $37.17 $37.32 $37.10 $37.23 $35.48 2,381,307
2017-03-30 $37.09 $37.26 $37.06 $37.22 $35.47 491,107
2017-03-29 $36.87 $37.21 $36.74 $37.15 $35.41 1,314,848
2017-03-28 $36.66 $37.11 $36.61 $37.03 $35.29 1,721,362
2017-03-27 $36.42 $36.83 $36.24 $36.76 $35.04 1,388,201
2017-03-24 $36.91 $37.00 $36.61 $36.77 $35.04 1,241,520
2017-03-23 $36.75 $37.10 $36.63 $36.85 $35.12 1,685,316
2017-03-22 $36.64 $36.74 $36.41 $36.71 $34.99 3,506,585
2017-03-21 $37.43 $37.45 $36.70 $36.73 $35.01 2,868,571
2017-03-20 $37.34 $37.48 $37.23 $37.34 $35.59 1,448,101
2017-03-17 $37.59 $37.68 $37.31 $37.44 $35.68 1,670,686
2017-03-16 $37.42 $37.75 $37.25 $37.58 $35.75 1,339,510
2017-03-15 $36.90 $37.41 $36.88 $37.29 $35.48 3,510,027
2017-03-14 $36.81 $36.90 $36.57 $36.78 $34.99 1,560,200
2017-03-13 $36.98 $37.13 $36.80 $36.93 $35.14 1,449,176
2017-03-10 $36.89 $37.21 $36.82 $37.01 $35.21 2,713,995
2017-03-09 $36.71 $37.04 $36.42 $36.63 $34.85 1,852,465
2017-03-08 $36.34 $36.83 $36.33 $36.72 $34.94 3,250,604
2017-03-07 $36.38 $36.57 $36.31 $36.37 $34.60 2,100,088
2017-03-06 $36.45 $36.52 $36.18 $36.38 $34.61 883,708
2017-03-03 $36.64 $36.84 $36.55 $36.75 $34.96 738,986
2017-03-02 $36.75 $36.83 $36.60 $36.63 $34.85 1,477,487
2017-03-01 $36.55 $36.97 $36.54 $36.85 $35.06 2,186,808
2017-02-28 $36.31 $36.42 $35.94 $36.02 $34.27 2,190,061
2017-02-27 $35.85 $36.39 $35.80 $36.38 $34.61 2,080,979
2017-02-24 $35.54 $35.83 $35.41 $35.83 $34.09 1,977,722
2017-02-23 $35.98 $36.32 $35.58 $35.68 $33.95 989,714
2017-02-22 $36.00 $36.10 $35.79 $35.85 $34.11 888,378
2017-02-21 $35.50 $35.85 $35.50 $35.83 $34.09 1,459,170
2017-02-17 $35.25 $35.40 $35.16 $35.40 $33.68 1,089,533
2017-02-16 $35.50 $35.67 $35.22 $35.38 $33.66 1,177,968
2017-02-15 $35.12 $35.51 $35.07 $35.44 $33.72 1,065,447
2017-02-14 $35.10 $35.21 $35.00 $35.17 $33.46 995,230
2017-02-13 $35.32 $35.46 $35.18 $35.19 $33.48 838,938
2017-02-10 $34.79 $35.26 $34.64 $35.21 $33.50 1,510,944
2017-02-09 $34.38 $34.83 $34.28 $34.79 $33.10 1,891,057
2017-02-08 $34.31 $34.48 $34.18 $34.44 $32.77 1,150,210
2017-02-07 $34.55 $34.58 $34.23 $34.36 $32.69 812,180
2017-02-06 $34.57 $34.62 $34.36 $34.39 $32.72 2,134,199
2017-02-03 $34.56 $34.65 $34.47 $34.61 $32.93 972,417
2017-02-02 $34.45 $34.57 $34.27 $34.32 $32.65 1,914,088
2017-02-01 $34.69 $34.75 $34.30 $34.50 $32.82 1,090,371
2017-01-31 $34.55 $34.69 $34.26 $34.50 $32.82 1,856,133
2017-01-30 $34.61 $34.68 $34.16 $34.67 $32.98 1,761,985
2017-01-27 $35.59 $35.59 $35.05 $35.11 $33.40 1,538,624
2017-01-26 $35.78 $35.95 $35.47 $35.49 $33.77 2,294,094
2017-01-25 $35.42 $35.94 $35.42 $35.73 $33.99 2,089,758
2017-01-24 $34.62 $35.40 $34.62 $35.33 $33.61 3,263,859
2017-01-23 $34.13 $34.37 $34.13 $34.32 $32.65 1,320,661
2017-01-20 $34.26 $34.31 $34.05 $34.21 $32.55 1,560,330
2017-01-19 $34.31 $34.51 $33.97 $34.05 $32.40 1,583,400
2017-01-18 $34.30 $34.40 $34.12 $34.28 $32.61 2,056,128
2017-01-17 $34.14 $34.46 $34.14 $34.28 $32.61 1,541,277
2017-01-13 $34.20 $34.49 $34.20 $34.36 $32.69 910,046
2017-01-12 $34.24 $34.24 $33.72 $34.20 $32.54 2,746,052
2017-01-11 $34.07 $34.32 $34.04 $34.31 $32.64 1,321,061
2017-01-10 $33.99 $34.35 $33.99 $34.18 $32.52 1,682,238
2017-01-09 $34.13 $34.28 $33.97 $34.02 $32.37 2,029,324
2017-01-06 $34.50 $34.70 $34.23 $34.23 $32.57 1,502,943
2017-01-05 $34.53 $34.70 $34.32 $34.51 $32.83 1,163,688
2017-01-04 $34.23 $34.76 $34.23 $34.69 $33.00 2,240,744
2017-01-03 $33.97 $34.34 $33.79 $34.16 $32.50 3,367,769
2016-12-30 $34.18 $34.40 $33.76 $33.85 $32.20 1,486,235
2016-12-29 $34.13 $34.38 $34.06 $34.10 $32.44 1,344,412
2016-12-28 $34.61 $34.86 $34.10 $34.15 $32.49 1,244,248
2016-12-27 $34.31 $34.57 $34.31 $34.54 $32.86 1,611,006
2016-12-23 $34.34 $34.45 $34.21 $34.28 $32.61 787,774
2016-12-22 $34.94 $35.10 $34.32 $34.35 $32.68 2,191,330
2016-12-21 $34.81 $35.14 $34.81 $35.03 $33.33 2,060,830
2016-12-20 $34.65 $34.89 $34.60 $34.86 $33.17 1,253,020
2016-12-19 $34.63 $35.05 $34.58 $34.71 $33.02 1,802,093
2016-12-16 $34.60 $34.82 $34.48 $34.58 $32.90 2,114,798
2016-12-15 $35.07 $35.38 $34.53 $34.58 $32.83 3,316,943
2016-12-14 $35.33 $35.61 $34.93 $34.96 $33.19 4,058,250
2016-12-13 $35.43 $35.77 $35.24 $35.39 $33.60 1,202,862
2016-12-12 $35.26 $35.49 $35.16 $35.31 $33.52 1,623,596
2016-12-09 $35.46 $35.62 $35.28 $35.51 $33.71 1,608,625
2016-12-08 $35.30 $35.79 $35.16 $35.65 $33.84 2,068,337
2016-12-07 $34.40 $35.30 $34.37 $35.25 $33.47 3,848,055
2016-12-06 $34.20 $34.39 $33.94 $34.37 $32.63 1,463,300
2016-12-05 $33.81 $34.14 $33.57 $34.04 $32.32 1,515,249
2016-12-02 $33.50 $33.91 $33.50 $33.63 $31.93 1,527,405
2016-12-01 $33.77 $34.07 $33.48 $33.53 $31.83 3,124,344
2016-11-30 $34.46 $34.46 $33.84 $33.85 $32.14 1,644,648
2016-11-29 $34.18 $34.45 $34.15 $34.34 $32.60 732,768
2016-11-28 $34.51 $34.51 $33.98 $34.16 $32.43 1,737,994
2016-11-25 $34.42 $34.65 $34.31 $34.60 $32.85 748,291
2016-11-23 $34.19 $34.40 $34.15 $34.35 $32.61 1,612,160
2016-11-22 $34.09 $34.27 $34.06 $34.24 $32.51 1,733,446
2016-11-21 $33.99 $34.14 $33.69 $34.11 $32.38 1,812,885
2016-11-18 $33.88 $34.04 $33.74 $33.88 $32.16 1,827,247
2016-11-17 $33.60 $33.93 $33.52 $33.89 $32.17 4,355,340
2016-11-16 $33.36 $33.45 $33.19 $33.22 $31.54 3,179,756
2016-11-15 $33.71 $33.84 $33.25 $33.52 $31.82 3,478,926
2016-11-14 $33.13 $33.54 $33.13 $33.52 $31.82 5,144,517
2016-11-11 $33.03 $33.32 $32.94 $33.11 $31.43 3,530,616
2016-11-10 $32.42 $33.22 $32.25 $33.12 $31.44 4,540,623
2016-11-09 $31.22 $32.47 $31.22 $32.29 $30.65 6,020,989
2016-11-08 $31.65 $32.00 $31.45 $31.88 $30.27 3,852,096
2016-11-07 $31.76 $31.98 $31.76 $31.93 $30.31 2,313,786
2016-11-04 $31.15 $31.82 $30.98 $31.38 $29.79 5,152,903
2016-11-03 $31.20 $31.22 $30.92 $30.95 $29.38 1,856,047
2016-11-02 $31.19 $31.48 $30.96 $31.06 $29.49 2,828,260
2016-11-01 $31.59 $31.74 $31.02 $31.23 $29.65 1,599,847
2016-10-31 $31.59 $31.80 $31.58 $31.62 $30.02 1,861,964
2016-10-28 $31.34 $31.86 $31.32 $31.58 $29.98 2,848,958
2016-10-27 $31.73 $31.92 $31.19 $31.24 $29.66 2,788,581
2016-10-26 $31.66 $31.86 $31.52 $31.64 $30.04 3,568,973
2016-10-25 $32.44 $32.45 $31.74 $31.80 $30.19 5,624,452
2016-10-24 $32.75 $33.06 $32.75 $32.92 $31.25 1,409,011
2016-10-21 $32.60 $32.69 $32.28 $32.63 $30.98 2,857,111
2016-10-20 $32.69 $32.74 $32.44 $32.64 $30.99 1,509,986
2016-10-19 $32.88 $33.03 $32.64 $32.87 $31.21 1,969,935
2016-10-18 $33.07 $33.11 $32.83 $32.92 $31.25 979,509
2016-10-17 $32.91 $33.08 $32.82 $32.85 $31.19 1,214,032
2016-10-14 $33.06 $33.36 $32.91 $32.91 $31.24 1,832,168
2016-10-13 $33.05 $33.09 $32.76 $32.92 $31.25 2,012,969
2016-10-12 $33.08 $33.42 $33.05 $33.24 $31.56 1,427,575
2016-10-11 $33.55 $33.58 $32.93 $33.05 $31.38 2,569,458
2016-10-10 $33.64 $33.85 $33.59 $33.62 $31.92 1,249,586
2016-10-07 $34.11 $34.26 $33.50 $33.50 $31.80 2,040,792
2016-10-06 $33.72 $34.21 $33.67 $34.13 $32.40 1,725,683
2016-10-05 $33.77 $34.07 $33.77 $33.85 $32.14 2,407,501
2016-10-04 $33.69 $34.04 $33.58 $33.66 $31.96 2,475,629
2016-10-03 $33.86 $33.93 $33.62 $33.70 $31.99 1,275,518
2016-09-30 $33.67 $34.06 $33.58 $33.94 $32.22 1,774,893
2016-09-29 $33.94 $34.20 $33.59 $33.65 $31.95 2,422,651
2016-09-28 $34.01 $34.10 $33.80 $34.09 $32.36 2,007,193
2016-09-27 $34.17 $34.43 $33.90 $34.32 $32.58 1,410,839
2016-09-26 $34.21 $34.36 $34.09 $34.15 $32.42 2,057,562
2016-09-23 $34.34 $34.72 $34.34 $34.44 $32.70 1,956,008
2016-09-22 $34.42 $34.68 $34.25 $34.54 $32.79 2,813,303
2016-09-21 $33.80 $34.19 $33.64 $34.16 $32.43 2,288,776
2016-09-20 $34.16 $34.26 $33.70 $33.81 $32.10 3,363,759
2016-09-19 $34.21 $34.48 $33.99 $34.12 $32.39 3,220,962
2016-09-16 $34.04 $34.21 $33.75 $33.85 $32.14 4,041,086
2016-09-15 $34.00 $34.38 $33.94 $34.30 $32.51 2,953,827
2016-09-14 $34.09 $34.43 $33.95 $34.07 $32.30 3,185,827
2016-09-13 $34.53 $34.84 $34.00 $34.16 $32.38 4,549,438
2016-09-12 $34.04 $34.87 $34.02 $34.76 $32.95 3,550,429
2016-09-09 $35.72 $35.72 $34.26 $34.30 $32.51 5,243,248
2016-09-08 $36.11 $36.25 $35.91 $35.94 $34.07 841,612
2016-09-07 $36.13 $36.32 $36.03 $36.30 $34.41 1,174,668
2016-09-06 $36.24 $36.35 $35.87 $36.07 $34.19 873,607
2016-09-02 $36.26 $36.44 $36.00 $36.14 $34.26 1,729,116
2016-09-01 $36.16 $36.29 $35.81 $36.02 $34.14 1,974,360
2016-08-31 $36.26 $36.32 $35.93 $36.14 $34.26 1,130,699
2016-08-30 $36.33 $36.33 $36.17 $36.28 $34.39 1,887,439
2016-08-29 $36.04 $36.44 $36.04 $36.27 $34.38 1,206,121
2016-08-26 $36.22 $36.51 $35.77 $35.97 $34.10 2,757,785
2016-08-25 $36.12 $36.44 $36.07 $36.31 $34.42 1,101,451
2016-08-24 $36.52 $36.55 $36.15 $36.23 $34.34 2,103,072
2016-08-23 $36.08 $36.67 $36.00 $36.54 $34.64 3,268,947
2016-08-22 $35.80 $35.92 $35.58 $35.90 $34.03 961,994
2016-08-19 $35.65 $35.87 $35.58 $35.78 $33.92 1,135,750
2016-08-18 $35.67 $35.80 $35.48 $35.75 $33.89 1,197,309
2016-08-17 $35.88 $36.00 $35.39 $35.62 $33.77 2,966,401
2016-08-16 $36.24 $36.49 $36.01 $36.01 $34.14 1,045,245
2016-08-15 $36.10 $36.49 $36.10 $36.32 $34.43 1,038,921
2016-08-12 $35.96 $36.16 $35.90 $36.07 $34.19 1,296,961
2016-08-11 $35.96 $36.27 $35.91 $36.16 $34.28 1,025,320
2016-08-10 $36.10 $36.15 $35.83 $35.89 $34.02 833,708
2016-08-09 $36.13 $36.24 $35.95 $36.07 $34.19 942,658
2016-08-08 $36.17 $36.31 $36.09 $36.12 $34.24 1,631,982
2016-08-05 $35.90 $36.21 $35.89 $36.15 $34.27 1,699,040
2016-08-04 $35.88 $35.98 $35.48 $35.70 $33.84 2,533,499
2016-08-03 $35.62 $35.86 $35.44 $35.82 $33.96 1,302,088
2016-08-02 $36.06 $36.15 $35.59 $35.69 $33.83 1,464,411
2016-08-01 $36.04 $36.27 $35.86 $36.14 $34.26 1,782,758
2016-07-29 $36.19 $36.44 $36.01 $36.08 $34.20 4,146,066
2016-07-28 $36.16 $36.54 $35.97 $36.49 $34.59 2,172,617
2016-07-27 $36.10 $36.42 $35.73 $35.90 $34.03 2,741,563
2016-07-26 $35.73 $36.09 $35.70 $36.09 $34.21 3,029,993
2016-07-25 $35.51 $35.78 $35.51 $35.78 $33.92 993,025
2016-07-22 $35.40 $35.68 $35.19 $35.63 $33.77 1,255,713
2016-07-21 $35.65 $35.68 $35.26 $35.36 $33.52 2,048,277
2016-07-20 $35.31 $35.68 $35.27 $35.60 $33.75 1,140,678
2016-07-19 $34.99 $35.42 $34.94 $35.27 $33.43 1,025,753
2016-07-18 $35.24 $35.38 $35.14 $35.33 $33.49 1,079,931
2016-07-15 $35.24 $35.32 $35.04 $35.17 $33.34 1,350,992
2016-07-14 $35.43 $35.50 $35.15 $35.15 $33.32 1,273,408
2016-07-13 $35.33 $35.44 $35.02 $35.20 $33.37 2,921,523
2016-07-12 $35.35 $35.47 $35.18 $35.28 $33.44 1,706,333
2016-07-11 $34.94 $35.27 $34.94 $35.12 $33.29 3,453,383
2016-07-08 $34.34 $34.95 $34.32 $34.88 $33.06 2,985,050
2016-07-07 $33.97 $34.25 $33.84 $34.06 $32.29 3,739,767
2016-07-06 $33.25 $33.96 $33.16 $33.95 $32.18 2,778,865
2016-07-05 $33.55 $33.86 $33.03 $33.31 $31.58 1,799,859
2016-07-01 $33.61 $34.07 $33.33 $33.75 $31.99 3,927,412
2016-06-30 $32.97 $33.56 $32.86 $33.54 $31.79 2,978,314
2016-06-29 $32.70 $33.18 $32.70 $33.05 $31.33 3,615,194
2016-06-28 $31.99 $32.54 $31.99 $32.50 $30.81 3,578,964
2016-06-27 $32.44 $32.52 $31.38 $31.69 $30.04 4,676,943
2016-06-24 $32.70 $33.18 $32.60 $32.64 $30.94 5,220,499
2016-06-23 $33.78 $33.94 $33.67 $33.92 $32.15 2,105,043
2016-06-22 $33.64 $33.94 $33.51 $33.54 $31.79 2,270,091
2016-06-21 $34.00 $34.04 $33.41 $33.59 $31.84 2,343,523
2016-06-20 $33.76 $34.10 $33.70 $33.71 $31.95 3,299,928
2016-06-17 $33.19 $33.53 $33.00 $33.38 $31.64 5,040,502
2016-06-16 $32.95 $33.22 $32.71 $33.16 $31.39 2,734,172
2016-06-15 $33.03 $33.45 $32.98 $33.14 $31.37 2,677,069
2016-06-14 $33.04 $33.20 $32.72 $32.94 $31.18 6,412,283
2016-06-13 $33.49 $33.71 $33.16 $33.16 $31.39 4,042,811
2016-06-10 $34.14 $34.15 $33.65 $33.70 $31.90 3,408,206
2016-06-09 $34.49 $34.66 $34.30 $34.42 $32.58 2,571,812
2016-06-08 $34.81 $35.03 $34.64 $34.96 $33.09 3,466,998
2016-06-07 $34.45 $34.93 $34.12 $34.68 $32.82 3,485,502
2016-06-06 $34.16 $34.42 $34.00 $34.23 $32.40 3,775,608
2016-06-03 $34.25 $34.29 $33.82 $34.20 $32.37 3,777,953
2016-06-02 $34.30 $34.40 $34.09 $34.39 $32.55 4,431,765
2016-06-01 $34.02 $34.46 $33.85 $34.41 $32.57 2,609,358
2016-05-31 $34.34 $34.41 $34.03 $34.18 $32.35 3,976,960
2016-05-27 $33.96 $34.37 $33.96 $34.29 $32.46 2,205,421
2016-05-26 $34.25 $34.32 $33.94 $34.01 $32.19 3,377,836
2016-05-25 $34.20 $34.43 $33.99 $34.13 $32.30 2,671,489
2016-05-24 $33.32 $34.08 $33.23 $33.99 $32.17 4,915,840
2016-05-23 $33.13 $33.30 $32.95 $32.98 $31.22 1,705,714
2016-05-20 $32.98 $33.26 $32.94 $33.23 $31.45 2,423,991
2016-05-19 $32.61 $32.89 $32.46 $32.77 $31.02 3,221,629
2016-05-18 $32.80 $33.15 $32.58 $32.82 $31.06 4,069,821
2016-05-17 $32.97 $33.30 $32.78 $32.93 $31.17 4,115,730
2016-05-16 $32.84 $33.14 $32.84 $33.05 $31.28 2,827,252
2016-05-13 $33.03 $33.32 $32.79 $32.82 $31.06 2,148,671
2016-05-12 $33.30 $33.43 $32.89 $33.14 $31.37 3,362,451
2016-05-11 $33.65 $33.74 $33.15 $33.17 $31.40 3,463,496
2016-05-10 $33.69 $33.86 $33.52 $33.83 $32.02 1,779,186
2016-05-09 $33.49 $33.72 $33.35 $33.52 $31.73 1,472,980
2016-05-06 $33.12 $33.57 $33.12 $33.50 $31.71 2,421,621
2016-05-05 $33.48 $33.57 $33.24 $33.30 $31.52 2,013,677
2016-05-04 $33.25 $33.57 $33.17 $33.38 $31.59 2,667,070
2016-05-03 $33.71 $33.81 $33.28 $33.46 $31.67 2,137,245
2016-05-02 $33.83 $34.07 $33.76 $34.00 $32.18 1,724,379
2016-04-29 $33.73 $33.82 $33.33 $33.66 $31.86 4,910,680
2016-04-28 $34.55 $34.62 $33.73 $33.79 $31.98 4,423,378
2016-04-27 $34.86 $34.96 $34.59 $34.84 $32.98 2,301,005
2016-04-26 $34.51 $34.84 $34.36 $34.83 $32.97 2,837,542
2016-04-25 $34.68 $34.76 $34.38 $34.51 $32.66 1,309,312
2016-04-22 $34.87 $34.96 $34.59 $34.74 $32.88 1,619,625
2016-04-21 $34.98 $35.13 $34.73 $34.73 $32.87 2,371,159
2016-04-20 $34.73 $35.00 $34.57 $34.85 $32.99 4,652,788
2016-04-19 $34.90 $35.17 $34.45 $34.72 $32.86 4,070,540
2016-04-18 $34.66 $34.97 $34.61 $34.90 $33.03 1,635,252
2016-04-15 $34.75 $34.84 $34.60 $34.84 $32.98 1,392,857
2016-04-14 $34.86 $34.95 $34.65 $34.71 $32.85 2,279,887
2016-04-13 $34.36 $34.92 $34.36 $34.91 $33.04 1,928,369
2016-04-12 $33.98 $34.23 $33.84 $34.17 $32.34 1,597,638
2016-04-11 $34.07 $34.39 $33.88 $33.88 $32.07 2,092,247
2016-04-08 $34.12 $34.18 $33.83 $33.90 $32.09 1,223,364
2016-04-07 $34.06 $34.27 $33.61 $33.81 $32.00 2,770,913
2016-04-06 $33.74 $34.24 $33.70 $34.17 $32.34 3,695,724
2016-04-05 $33.37 $33.84 $33.33 $33.69 $31.89 3,249,113
2016-04-04 $34.08 $34.11 $33.47 $33.66 $31.86 5,341,470
2016-04-01 $33.63 $34.12 $33.55 $34.09 $32.27 2,700,161
2016-03-31 $33.61 $33.91 $33.56 $33.84 $32.03 1,825,717
2016-03-30 $33.80 $33.92 $33.57 $33.62 $31.82 3,923,085
2016-03-29 $33.06 $33.70 $33.06 $33.67 $31.87 4,207,739
2016-03-28 $32.82 $33.22 $32.71 $33.11 $31.34 1,913,145
2016-03-24 $32.66 $32.79 $32.50 $32.78 $31.03 1,690,386
2016-03-23 $33.10 $33.15 $32.75 $32.75 $31.00 2,562,328
2016-03-22 $33.02 $33.32 $32.95 $33.16 $31.39 2,071,214
2016-03-21 $33.44 $33.56 $33.14 $33.26 $31.48 4,624,789
2016-03-18 $33.01 $33.65 $33.00 $33.46 $31.67 5,967,849
2016-03-17 $32.76 $33.18 $32.49 $33.04 $31.22 2,658,633
2016-03-16 $32.17 $32.89 $32.11 $32.79 $30.99 4,310,273
2016-03-15 $32.33 $32.46 $32.16 $32.37 $30.59 2,245,878
2016-03-14 $32.41 $32.58 $32.22 $32.48 $30.69 2,503,620
2016-03-11 $32.09 $32.54 $32.00 $32.49 $30.70 2,011,104
2016-03-10 $32.09 $32.27 $31.46 $31.87 $30.12 4,264,233
2016-03-09 $31.95 $32.02 $31.58 $31.93 $30.17 2,067,511
2016-03-08 $31.91 $32.20 $31.59 $31.82 $30.07 5,482,011
2016-03-07 $31.99 $32.37 $31.96 $32.22 $30.45 2,133,564
2016-03-04 $32.19 $32.36 $31.95 $32.18 $30.41 2,330,599
2016-03-03 $31.78 $32.18 $31.76 $32.13 $30.36 2,291,078
2016-03-02 $31.59 $31.79 $31.45 $31.76 $30.01 2,811,316
2016-03-01 $31.10 $31.70 $30.97 $31.66 $29.92 3,071,676
2016-02-29 $31.25 $31.44 $30.86 $30.87 $29.17 2,405,819
2016-02-26 $31.16 $31.36 $30.98 $31.23 $29.51 6,175,213
2016-02-25 $30.50 $30.93 $30.44 $30.93 $29.23 4,846,327
2016-02-24 $30.27 $30.93 $29.99 $30.85 $29.15 4,205,312
2016-02-23 $30.39 $30.68 $30.24 $30.56 $28.88 2,898,470
2016-02-22 $30.17 $30.48 $30.16 $30.47 $28.80 3,292,321
2016-02-19 $29.66 $29.99 $29.57 $29.92 $28.28 1,312,718
2016-02-18 $30.05 $30.06 $29.56 $29.89 $28.25 2,202,460
2016-02-17 $29.70 $30.13 $29.57 $30.00 $28.35 3,356,236
2016-02-16 $28.97 $29.56 $28.85 $29.53 $27.91 2,765,078
2016-02-12 $28.23 $28.77 $28.19 $28.72 $27.14 3,965,028
2016-02-11 $28.19 $28.55 $27.72 $27.98 $26.44 4,036,173
2016-02-10 $28.69 $29.14 $28.56 $28.72 $27.14 5,297,132
2016-02-09 $27.91 $28.78 $27.84 $28.51 $26.94 6,220,874
2016-02-08 $28.72 $28.80 $27.84 $28.26 $26.71 5,252,009
2016-02-05 $29.76 $30.02 $29.03 $29.12 $27.52 2,867,394
2016-02-04 $29.48 $30.14 $29.46 $29.80 $28.16 3,432,222
2016-02-03 $29.73 $29.92 $28.90 $29.59 $27.96 3,461,538
2016-02-02 $29.96 $30.14 $29.54 $29.65 $28.02 4,234,579
2016-02-01 $30.32 $30.57 $30.10 $30.37 $28.70 3,858,720
2016-01-29 $29.83 $30.57 $29.83 $30.52 $28.84 2,722,810
2016-01-28 $30.10 $30.27 $29.55 $29.65 $28.02 5,332,595
2016-01-27 $30.08 $30.29 $29.59 $29.77 $28.13 4,700,526
2016-01-26 $29.60 $30.27 $29.42 $30.16 $28.50 6,735,102
2016-01-25 $30.12 $30.15 $29.49 $29.55 $27.93 3,810,890
2016-01-22 $29.89 $30.75 $29.82 $30.25 $28.59 7,947,405
2016-01-21 $29.19 $30.00 $29.09 $29.48 $27.86 7,516,781
2016-01-20 $28.91 $29.38 $28.00 $29.08 $27.48 8,465,194
2016-01-19 $30.27 $30.27 $29.07 $29.40 $27.78 4,173,331
2016-01-15 $29.32 $29.96 $29.13 $29.73 $28.10 6,835,139
2016-01-14 $30.26 $30.39 $29.59 $30.07 $28.42 5,099,840
2016-01-13 $31.34 $31.60 $30.03 $30.15 $28.49 7,750,989
2016-01-12 $31.30 $31.65 $30.76 $31.22 $29.50 3,445,355
2016-01-11 $31.25 $31.36 $30.63 $30.94 $29.24 4,209,719
2016-01-08 $31.70 $31.89 $30.99 $31.06 $29.35 5,583,088
2016-01-07 $31.82 $32.38 $31.49 $31.61 $29.87 6,072,609
2016-01-06 $32.81 $33.21 $32.38 $32.63 $30.84 4,190,390
2016-01-05 $33.52 $33.81 $33.31 $33.45 $31.61 4,200,027
2016-01-04 $33.73 $33.92 $33.17 $33.53 $31.69 4,915,832
2015-12-31 $34.25 $34.53 $34.15 $34.18 $32.30 1,249,091
2015-12-30 $34.65 $34.81 $34.44 $34.50 $32.60 956,678
2015-12-29 $34.47 $34.85 $34.45 $34.66 $32.75 2,034,844
2015-12-28 $34.23 $34.47 $34.08 $34.46 $32.57 1,374,470
2015-12-24 $34.29 $34.63 $34.18 $34.49 $32.59 708,352
2015-12-23 $34.27 $34.49 $34.22 $34.43 $32.54 1,996,081
2015-12-22 $33.97 $34.28 $33.65 $34.19 $32.31 4,048,132
2015-12-21 $33.93 $34.22 $33.66 $33.92 $32.06 3,467,480
2015-12-18 $34.20 $34.35 $33.62 $33.66 $31.81 5,771,185
2015-12-17 $35.23 $35.32 $34.43 $34.45 $32.50 5,389,353
2015-12-16 $34.72 $35.29 $34.68 $35.19 $33.20 4,785,880
2015-12-15 $34.40 $34.70 $34.30 $34.42 $32.47 3,403,670
2015-12-14 $34.45 $34.63 $33.89 $34.20 $32.26 4,452,643
2015-12-11 $34.57 $34.89 $34.42 $34.50 $32.54 4,567,642
2015-12-10 $34.83 $35.24 $34.75 $35.02 $33.04 2,567,721
2015-12-09 $35.41 $35.79 $34.73 $34.83 $32.86 4,305,708
2015-12-08 $35.70 $36.08 $35.55 $35.63 $33.61 2,676,959
2015-12-07 $36.24 $36.28 $35.89 $36.12 $34.07 3,476,365
2015-12-04 $35.68 $36.34 $35.56 $36.28 $34.22 3,556,370
2015-12-03 $36.40 $36.42 $35.37 $35.58 $33.56 4,390,207
2015-12-02 $36.59 $36.80 $36.11 $36.30 $34.24 2,269,065
2015-12-01 $36.63 $36.80 $36.28 $36.75 $34.67 1,590,559
2015-11-30 $36.91 $36.91 $36.33 $36.35 $34.29 3,320,228
2015-11-27 $36.82 $36.94 $36.69 $36.78 $34.70 1,581,651
2015-11-25 $36.48 $36.85 $36.48 $36.83 $34.74 2,542,901
2015-11-24 $35.85 $36.62 $35.85 $36.49 $34.42 2,402,751
2015-11-23 $36.10 $36.50 $36.00 $36.21 $34.16 3,905,454
2015-11-20 $36.00 $36.16 $35.90 $36.10 $34.05 2,552,100
2015-11-19 $36.02 $36.18 $35.92 $35.95 $33.91 2,405,898
2015-11-18 $35.27 $36.02 $35.18 $35.97 $33.93 2,899,855
2015-11-17 $35.35 $35.75 $35.21 $35.32 $33.32 3,082,729
2015-11-16 $34.52 $35.38 $34.52 $35.34 $33.34 2,958,474
2015-11-13 $35.17 $35.45 $34.67 $34.70 $32.73 3,856,896
2015-11-12 $35.77 $35.77 $35.22 $35.30 $33.30 4,298,604
2015-11-11 $35.90 $36.13 $35.66 $35.96 $33.92 2,267,267
2015-11-10 $35.31 $35.84 $35.20 $35.77 $33.74 3,724,290
2015-11-09 $35.77 $35.86 $35.06 $35.37 $33.37 3,947,297
2015-11-06 $35.96 $36.20 $35.62 $35.93 $33.89 4,608,504
2015-11-05 $36.21 $36.21 $35.73 $36.13 $34.08 2,304,476
2015-11-04 $36.28 $36.45 $36.06 $36.14 $34.09 1,836,459
2015-11-03 $36.12 $36.46 $35.89 $36.24 $34.19 1,543,302
2015-11-02 $35.37 $36.25 $35.37 $36.15 $34.10 1,718,879
2015-10-30 $35.60 $36.06 $35.27 $35.74 $33.71 4,846,382
2015-10-29 $36.07 $36.21 $35.44 $35.73 $33.71 2,690,963
2015-10-28 $35.66 $36.32 $35.60 $36.27 $34.21 3,698,917
2015-10-27 $36.08 $36.08 $35.34 $35.63 $33.61 3,173,332
2015-10-26 $36.09 $36.34 $35.78 $36.26 $34.21 2,710,926
2015-10-23 $36.50 $36.61 $35.81 $36.11 $34.06 3,730,875
2015-10-22 $36.19 $36.47 $35.62 $36.30 $34.24 3,496,981
2015-10-21 $36.52 $36.67 $36.09 $36.18 $34.13 3,538,308
2015-10-20 $36.08 $36.62 $35.83 $36.35 $34.29 3,386,887
2015-10-19 $35.63 $36.10 $35.63 $36.07 $34.03 3,491,423
2015-10-16 $35.73 $35.85 $35.37 $35.82 $33.79 2,943,776
2015-10-15 $35.40 $35.62 $34.87 $35.62 $33.60 3,664,022
2015-10-14 $35.93 $35.95 $35.08 $35.19 $33.20 6,176,985
2015-10-13 $36.16 $36.72 $35.89 $35.96 $33.92 2,296,114
2015-10-12 $36.35 $36.50 $36.06 $36.43 $34.37 1,234,930
2015-10-09 $36.53 $36.56 $36.12 $36.33 $34.27 2,396,061
2015-10-08 $36.26 $36.47 $35.74 $36.35 $34.29 2,537,289
2015-10-07 $35.50 $35.94 $35.39 $35.91 $33.88 3,063,605
2015-10-06 $35.59 $35.94 $35.17 $35.29 $33.29 2,652,379
2015-10-05 $35.14 $35.82 $34.96 $35.78 $33.75 4,575,692
2015-10-02 $34.20 $34.81 $33.97 $34.78 $32.81 5,314,094
2015-10-01 $34.45 $34.70 $34.05 $34.64 $32.68 5,441,174
2015-09-30 $34.00 $34.26 $33.71 $34.23 $32.29 4,335,143
2015-09-29 $34.46 $34.57 $33.44 $33.71 $31.80 6,972,077
2015-09-28 $35.62 $35.68 $34.10 $34.34 $32.39 6,772,264
2015-09-25 $35.94 $36.22 $35.62 $35.75 $33.72 2,772,406
2015-09-24 $35.49 $35.75 $35.07 $35.69 $33.67 3,548,519
2015-09-23 $35.76 $36.02 $35.70 $35.83 $33.80 1,596,154
2015-09-22 $36.08 $36.20 $35.47 $35.78 $33.75 3,632,329
2015-09-21 $36.92 $37.25 $36.35 $36.50 $34.43 3,745,917
2015-09-18 $36.95 $37.28 $36.62 $36.70 $34.62 4,650,959
2015-09-17 $37.25 $38.17 $37.00 $37.53 $35.37 5,062,101
2015-09-16 $37.35 $37.38 $36.98 $37.27 $35.12 3,275,919
2015-09-15 $37.02 $37.28 $36.87 $37.12 $34.98 2,586,985
2015-09-14 $37.08 $37.10 $36.75 $36.90 $34.78 1,935,585
2015-09-11 $36.60 $37.09 $36.50 $37.08 $34.95 3,766,448
2015-09-10 $36.43 $36.83 $36.24 $36.63 $34.52 3,376,732
2015-09-09 $37.41 $37.50 $36.66 $36.73 $34.62 2,473,692
2015-09-08 $36.51 $37.14 $36.36 $37.12 $34.98 4,698,282
2015-09-04 $36.26 $36.29 $35.74 $35.93 $33.86 2,814,132
2015-09-03 $36.48 $36.80 $36.22 $36.47 $34.37 2,980,073
2015-09-02 $35.50 $36.16 $35.38 $36.14 $34.06 3,126,600

SPDR Homebuilders ETF (XHB) News Headlines

Tariffs to add as much as $10,000 to the cost of the average new home, trade association says

"The tariffs act as a tax on American builders, home buyers and consumers," the National Association of Home Builders said.

cnbc.com March 13, 2025

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

The major averages posted back-to-back winning sessions on Monday as stocks made up some ground from their recent rout. Here's what CNBC is watching …

cnbc.com March 17, 2025

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

The sell-off resumed on Tuesday, with the S&P 500 dipping 1% and the Dow Industrials losing about 260 points. Here's what's on CNBC's radar for Wedne…

cnbc.com March 18, 2025
Similar Companies to SPDR Homebuilders ETF (XHB) 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.