Communication Services Select Sector SPDR Fund (XLC) Exchange: NYSE ARCA

  1. Overview
  2. Communication Services Select Sector SPDR Fund (XLC)

Data as of April 25, 2024

$77.96 ($-2.88) -3.56%

Communication Services Select Sector SPDR Fund - Daily Information
Click for more stock information on Communication Services Select Sector SPDR Fund.
Daily Information Data
Date April 25, 2024
Open $76.64
Previous Close $77.96
High $78.24
Low $76.48
Adjusted Open $76.64
Previous Adjusted Close $77.96
Adjusted High $78.24
Adjusted Low $76.48

About Communication Services Select Sector SPDR Fund (XLC)

Invest in Communication Services Select Sector SPDR Fund (XLC)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Communication Services Select Sector SPDR Fund (XLC)

Date Open High Low Close Adj.Close Volume
2024-04-25 $76.64 $78.24 $76.48 $77.96 $77.96 14,318,512
2024-04-24 $81.05 $81.23 $80.12 $80.84 $80.84 6,196,627
2024-04-23 $80.07 $81.08 $79.98 $80.79 $80.79 5,068,076
2024-04-22 $80.02 $80.22 $78.95 $79.58 $79.58 5,458,377
2024-04-19 $80.17 $80.20 $78.89 $79.47 $79.47 6,854,655
2024-04-18 $80.24 $81.01 $80.13 $80.35 $80.35 4,539,412
2024-04-17 $80.58 $80.64 $79.52 $79.96 $79.96 4,862,316
2024-04-16 $80.07 $80.48 $79.83 $80.03 $80.03 7,501,028
2024-04-15 $81.99 $82.09 $80.09 $80.30 $80.30 6,494,651
2024-04-12 $82.15 $82.32 $81.20 $81.33 $81.33 5,997,208
2024-04-11 $82.30 $82.94 $81.80 $82.69 $82.69 4,073,126
2024-04-10 $81.84 $82.12 $81.58 $81.97 $81.97 6,845,389
2024-04-09 $82.74 $83.19 $82.12 $82.62 $82.62 4,726,335
2024-04-08 $82.66 $82.98 $82.45 $82.53 $82.53 3,503,075
2024-04-05 $81.85 $82.91 $81.69 $82.52 $82.52 6,614,006
2024-04-04 $83.19 $83.59 $81.66 $81.69 $81.69 7,994,440
2024-04-03 $82.10 $82.88 $82.03 $82.81 $82.81 5,154,208
2024-04-02 $81.58 $82.22 $81.40 $82.16 $82.16 5,262,969
2024-04-01 $81.55 $82.32 $81.36 $82.29 $82.29 5,286,110
2024-03-28 $81.77 $81.90 $81.51 $81.66 $81.66 5,294,736
2024-03-27 $81.75 $81.86 $81.13 $81.79 $81.79 4,177,491
2024-03-26 $81.69 $82.02 $81.27 $81.37 $81.37 5,441,604
2024-03-25 $81.59 $81.64 $81.11 $81.54 $81.54 3,732,478
2024-03-22 $81.86 $82.16 $81.67 $81.82 $81.82 3,214,375
2024-03-21 $82.25 $82.25 $81.59 $81.65 $81.65 5,377,225
2024-03-20 $80.81 $81.78 $80.55 $81.62 $81.62 4,432,697
2024-03-19 $80.39 $80.74 $79.97 $80.67 $80.67 4,777,114
2024-03-18 $80.56 $81.01 $80.45 $80.70 $80.70 5,360,650
2024-03-15 $79.75 $80.14 $79.13 $79.29 $79.08 8,166,298
2024-03-14 $80.54 $80.60 $79.63 $80.09 $79.88 7,204,420
2024-03-13 $80.11 $80.67 $80.07 $80.28 $80.07 5,451,520
2024-03-12 $79.83 $80.42 $79.40 $80.14 $79.93 7,392,047
2024-03-11 $79.29 $79.81 $78.83 $79.44 $79.23 6,920,963
2024-03-08 $79.83 $80.74 $79.19 $79.59 $79.38 8,710,020
2024-03-07 $79.05 $79.93 $78.88 $79.71 $79.50 6,460,488
2024-03-06 $78.96 $79.07 $78.19 $78.44 $78.23 6,833,278
2024-03-05 $78.44 $78.69 $78.07 $78.33 $78.12 7,602,785
2024-03-04 $79.84 $79.89 $78.87 $78.97 $78.76 7,165,814
2024-03-01 $79.42 $80.30 $79.42 $80.02 $80.02 5,828,975
2024-02-29 $79.17 $79.61 $78.66 $79.36 $79.36 6,774,297
2024-02-28 $78.77 $78.96 $78.48 $78.66 $78.66 3,774,627
2024-02-27 $78.61 $79.21 $78.50 $79.20 $79.20 4,502,487
2024-02-26 $79.40 $79.50 $78.53 $78.56 $78.56 7,872,641
2024-02-23 $79.85 $80.24 $79.57 $79.72 $79.72 7,327,483
2024-02-22 $79.66 $80.16 $79.15 $79.92 $79.92 7,108,752
2024-02-21 $78.58 $78.79 $78.24 $78.74 $78.74 6,142,837
2024-02-20 $78.53 $79.09 $78.49 $78.83 $78.83 8,030,654
2024-02-16 $79.76 $79.84 $78.86 $78.95 $78.95 7,036,635
2024-02-15 $79.32 $80.42 $79.17 $80.20 $80.20 6,672,363
2024-02-14 $79.08 $79.57 $78.63 $79.55 $79.55 7,344,739
2024-02-13 $78.19 $78.74 $77.92 $78.30 $78.30 8,023,889
2024-02-12 $79.12 $80.19 $79.08 $79.42 $79.42 4,285,276
2024-02-09 $79.16 $79.42 $78.86 $79.17 $79.17 7,624,590
2024-02-08 $79.29 $79.30 $78.76 $79.08 $79.08 4,267,708
2024-02-07 $78.75 $79.04 $78.59 $78.78 $78.78 5,980,052
2024-02-06 $79.03 $79.22 $78.24 $78.38 $78.38 6,738,309
2024-02-05 $79.29 $79.58 $78.59 $78.62 $78.62 7,886,275
2024-02-02 $79.07 $80.22 $78.30 $79.74 $79.74 11,971,924
2024-02-01 $76.57 $76.98 $76.33 $76.66 $76.66 6,907,168
2024-01-31 $76.34 $76.95 $75.84 $75.88 $75.88 9,329,376
2024-01-30 $78.14 $78.36 $77.76 $77.80 $77.80 4,596,917
2024-01-29 $77.64 $78.39 $77.37 $78.33 $78.33 4,065,453
2024-01-26 $77.32 $77.99 $77.30 $77.68 $77.68 4,718,195
2024-01-25 $76.54 $77.43 $76.31 $77.43 $77.43 6,158,076
2024-01-24 $76.49 $76.92 $76.12 $76.19 $76.19 6,980,077
2024-01-23 $75.54 $75.76 $75.36 $75.72 $75.72 4,663,522
2024-01-22 $75.21 $75.66 $74.94 $74.98 $74.98 5,694,427
2024-01-19 $74.20 $74.88 $73.91 $74.83 $74.83 6,446,710
2024-01-18 $73.07 $73.88 $73.07 $73.83 $73.83 6,420,369
2024-01-17 $72.95 $73.02 $72.32 $72.94 $72.94 6,561,837
2024-01-16 $73.50 $73.74 $73.14 $73.39 $73.39 6,365,591
2024-01-12 $73.75 $74.11 $73.65 $73.81 $73.81 3,862,062
2024-01-11 $74.00 $74.01 $72.81 $73.45 $73.45 6,962,817
2024-01-10 $73.16 $73.98 $73.05 $73.69 $73.69 7,234,958
2024-01-09 $72.81 $73.26 $72.67 $73.01 $73.01 3,533,047
2024-01-08 $72.28 $73.19 $72.09 $73.16 $73.16 4,658,199
2024-01-05 $71.80 $72.45 $71.74 $72.04 $72.04 5,277,299
2024-01-04 $72.09 $72.18 $71.74 $71.74 $71.74 6,665,408
2024-01-03 $72.07 $72.52 $71.88 $71.98 $71.98 7,592,688
2024-01-02 $72.31 $72.42 $71.67 $72.25 $72.25 6,003,794
2023-12-29 $72.95 $73.05 $72.37 $72.66 $72.66 4,744,400
2023-12-28 $72.99 $73.36 $72.99 $73.10 $73.10 5,465,791
2023-12-27 $72.90 $73.03 $72.64 $72.90 $72.90 4,508,590
2023-12-26 $72.72 $72.98 $72.57 $72.89 $72.89 2,461,833
2023-12-22 $72.75 $73.10 $72.27 $72.61 $72.61 4,763,873
2023-12-21 $72.47 $72.66 $71.99 $72.60 $72.60 4,867,107
2023-12-20 $72.51 $73.27 $71.88 $71.89 $71.89 6,523,404
2023-12-19 $71.85 $72.56 $71.85 $72.45 $72.45 4,835,772
2023-12-18 $71.00 $72.05 $71.00 $71.72 $71.72 6,993,494
2023-12-15 $70.89 $71.37 $70.73 $71.02 $70.85 7,243,214
2023-12-14 $71.12 $71.54 $70.59 $71.20 $71.03 6,460,976
2023-12-13 $70.29 $71.05 $70.06 $70.89 $70.72 7,708,436
2023-12-12 $69.86 $70.23 $69.57 $70.23 $70.06 7,862,123
2023-12-11 $70.19 $70.23 $69.64 $69.94 $69.77 6,300,459
2023-12-08 $69.56 $70.66 $69.56 $70.48 $70.31 5,282,507
2023-12-07 $69.39 $70.52 $69.37 $70.15 $69.98 6,122,571
2023-12-06 $69.30 $69.37 $68.63 $68.71 $68.71 4,552,245
2023-12-05 $69.04 $69.49 $68.51 $68.89 $68.89 5,984,502
2023-12-04 $69.00 $69.30 $68.75 $69.21 $69.21 6,609,501
2023-12-01 $69.65 $69.96 $69.21 $69.91 $69.91 7,708,520
2023-11-30 $70.18 $70.38 $69.18 $69.77 $69.77 7,202,730
2023-11-29 $70.89 $70.96 $70.03 $70.18 $70.18 4,089,142
2023-11-28 $70.37 $70.72 $70.16 $70.69 $70.69 4,779,559
2023-11-27 $70.61 $70.98 $70.48 $70.52 $70.52 3,909,854
2023-11-24 $71.11 $71.23 $70.77 $70.96 $70.96 2,416,407
2023-11-22 $70.98 $71.50 $70.97 $71.20 $71.20 4,188,517
2023-11-21 $70.71 $70.81 $70.40 $70.62 $70.62 3,902,248
2023-11-20 $69.89 $70.94 $69.81 $70.86 $70.86 5,728,058
2023-11-17 $69.91 $70.09 $69.66 $70.07 $70.07 3,911,186
2023-11-16 $69.80 $70.11 $69.46 $70.08 $70.08 7,438,589
2023-11-15 $69.84 $69.91 $69.41 $69.77 $69.77 5,401,828
2023-11-14 $69.39 $69.99 $69.31 $69.43 $69.43 6,034,397
2023-11-13 $68.16 $68.60 $67.97 $68.32 $68.32 7,809,432
2023-11-10 $67.51 $68.49 $67.27 $68.47 $68.47 5,105,569
2023-11-09 $67.78 $68.09 $67.23 $67.40 $67.40 4,941,298
2023-11-08 $67.50 $67.68 $67.18 $67.42 $67.42 4,573,683
2023-11-07 $67.48 $68.00 $67.34 $67.74 $67.74 5,996,203
2023-11-06 $67.59 $67.74 $67.09 $67.38 $67.38 4,962,625
2023-11-03 $67.08 $67.78 $67.06 $67.56 $67.56 7,058,988
2023-11-02 $66.48 $66.69 $66.13 $66.54 $66.54 7,342,480
2023-11-01 $64.70 $65.71 $64.63 $65.67 $65.67 8,171,615
2023-10-31 $64.58 $64.75 $64.11 $64.72 $64.72 6,375,394
2023-10-30 $63.64 $64.68 $63.59 $64.39 $64.39 9,146,649
2023-10-27 $63.38 $63.74 $62.84 $63.09 $63.09 10,356,253
2023-10-26 $63.83 $64.04 $62.82 $63.32 $63.32 14,266,219
2023-10-25 $66.15 $66.24 $64.68 $64.73 $64.73 11,531,206
2023-10-24 $67.54 $68.05 $67.19 $67.66 $67.66 6,181,178
2023-10-23 $66.46 $67.35 $66.09 $66.87 $66.87 6,415,204
2023-10-20 $67.22 $67.47 $66.48 $66.52 $66.52 8,249,535
2023-10-19 $68.24 $68.34 $67.10 $67.14 $67.14 9,381,422
2023-10-18 $68.06 $68.41 $67.09 $67.21 $67.21 7,333,804
2023-10-17 $67.77 $68.50 $67.71 $68.39 $68.39 4,743,639
2023-10-16 $67.57 $68.25 $67.44 $68.15 $68.15 6,463,661
2023-10-13 $67.82 $68.12 $66.71 $67.07 $67.07 8,251,487
2023-10-12 $68.74 $68.78 $67.51 $67.83 $67.83 6,276,925
2023-10-11 $68.29 $68.88 $68.24 $68.64 $68.64 7,686,755
2023-10-10 $67.72 $68.43 $67.65 $68.02 $68.02 7,788,449
2023-10-09 $66.58 $67.82 $66.46 $67.63 $67.63 6,979,706
2023-10-06 $65.26 $67.03 $65.17 $66.91 $66.91 7,387,046
2023-10-05 $65.72 $65.88 $65.04 $65.70 $65.70 4,678,047
2023-10-04 $65.12 $65.93 $64.93 $65.79 $65.79 6,884,308
2023-10-03 $65.71 $66.16 $65.04 $65.17 $65.17 6,603,847
2023-10-02 $65.76 $66.26 $65.56 $66.06 $66.06 6,891,018
2023-09-29 $66.38 $66.59 $65.37 $65.57 $65.57 6,325,886
2023-09-28 $65.20 $66.28 $65.19 $65.94 $65.94 4,803,189
2023-09-27 $65.27 $65.56 $64.31 $65.22 $65.22 6,536,997
2023-09-26 $65.14 $65.29 $64.86 $65.05 $65.05 5,199,665
2023-09-25 $65.37 $65.78 $65.14 $65.78 $65.78 4,129,739
2023-09-22 $66.03 $66.43 $65.62 $65.62 $65.62 5,348,412
2023-09-21 $65.98 $66.38 $65.70 $65.70 $65.70 6,303,480
2023-09-20 $67.58 $67.68 $66.52 $66.52 $66.52 4,766,222
2023-09-19 $67.23 $67.64 $66.88 $67.44 $67.44 3,366,176
2023-09-18 $67.24 $67.64 $67.21 $67.39 $67.39 3,755,361
2023-09-15 $68.40 $68.47 $67.38 $67.51 $67.34 7,610,987
2023-09-14 $67.90 $68.51 $67.57 $68.42 $68.25 5,912,415
2023-09-13 $67.35 $67.63 $66.97 $67.48 $67.31 4,535,972
2023-09-12 $67.82 $67.87 $67.20 $67.26 $67.09 8,751,410
2023-09-11 $67.27 $68.11 $67.27 $67.97 $67.80 5,761,146
2023-09-08 $66.78 $67.27 $66.78 $66.96 $66.79 3,645,304
2023-09-07 $66.59 $67.29 $66.27 $66.76 $66.59 4,850,366
2023-09-06 $67.09 $67.24 $66.51 $66.88 $66.71 5,208,236
2023-09-05 $67.03 $67.49 $67.03 $67.09 $66.92 4,403,676
2023-09-01 $67.95 $67.95 $66.92 $67.10 $67.10 4,033,583
2023-08-31 $67.74 $68.22 $67.68 $67.73 $67.73 4,070,384
2023-08-30 $67.66 $67.84 $67.31 $67.66 $67.66 4,556,830
2023-08-29 $66.33 $67.76 $66.31 $67.65 $67.65 5,345,516
2023-08-28 $65.80 $66.23 $65.63 $66.18 $66.18 4,719,115
2023-08-25 $65.40 $65.70 $64.32 $65.38 $65.38 6,548,208
2023-08-24 $66.87 $66.99 $65.31 $65.31 $65.31 5,732,267
2023-08-23 $65.78 $66.91 $65.77 $66.59 $66.59 5,821,882
2023-08-22 $65.76 $65.94 $65.43 $65.53 $65.53 4,628,529
2023-08-21 $65.02 $65.65 $64.86 $65.53 $65.53 3,533,505
2023-08-18 $64.73 $65.31 $64.44 $65.06 $65.06 6,811,020
2023-08-17 $66.41 $66.55 $65.44 $65.45 $65.45 6,309,866
2023-08-16 $66.71 $67.04 $66.21 $66.21 $66.21 4,912,685
2023-08-15 $67.35 $67.47 $66.86 $67.01 $67.01 5,024,749
2023-08-14 $66.99 $67.63 $66.85 $67.61 $67.61 3,788,766
2023-08-11 $66.98 $67.45 $66.81 $67.12 $67.12 4,473,732
2023-08-10 $67.79 $68.27 $67.24 $67.44 $67.44 5,574,830
2023-08-09 $68.03 $68.14 $66.97 $67.21 $67.21 8,905,961
2023-08-08 $67.78 $68.08 $67.46 $67.94 $67.94 4,531,874
2023-08-07 $67.46 $68.16 $67.39 $68.13 $68.13 4,493,459
2023-08-04 $67.48 $68.03 $67.02 $67.09 $67.09 4,905,132
2023-08-03 $67.01 $67.65 $66.92 $67.24 $67.24 4,543,216
2023-08-02 $68.02 $68.09 $67.20 $67.41 $67.41 6,492,192
2023-08-01 $68.42 $68.92 $68.32 $68.70 $68.70 5,671,842
2023-07-31 $68.75 $69.20 $68.52 $68.79 $68.79 7,829,643
2023-07-28 $68.15 $69.14 $68.03 $68.81 $68.81 6,244,385
2023-07-27 $68.89 $69.22 $67.35 $67.48 $67.48 10,384,163
2023-07-26 $67.10 $67.23 $66.39 $66.92 $66.92 6,260,702
2023-07-25 $65.85 $66.18 $65.58 $65.89 $65.89 5,463,276
2023-07-24 $65.85 $66.12 $65.46 $65.68 $65.68 5,837,235
2023-07-21 $66.42 $66.50 $65.34 $65.56 $65.56 7,016,915
2023-07-20 $67.09 $67.48 $66.11 $66.22 $66.22 8,462,039
2023-07-19 $67.63 $67.99 $67.34 $67.56 $67.56 6,908,494
2023-07-18 $66.88 $67.48 $66.87 $67.37 $67.37 5,209,722
2023-07-17 $67.15 $67.34 $66.66 $66.91 $66.91 4,982,249
2023-07-14 $67.60 $67.84 $67.03 $67.15 $67.15 6,236,270
2023-07-13 $67.39 $67.92 $67.24 $67.79 $67.79 5,963,265
2023-07-12 $66.56 $67.00 $66.36 $66.81 $66.81 6,097,220
2023-07-11 $64.91 $66.16 $64.80 $66.01 $66.01 6,782,385
2023-07-10 $65.17 $65.49 $64.53 $64.88 $64.88 4,535,259
2023-07-07 $65.05 $65.76 $64.97 $65.05 $65.05 5,070,532
2023-07-06 $65.32 $65.46 $64.88 $65.28 $65.28 5,245,759
2023-07-05 $65.12 $66.03 $65.05 $65.80 $65.80 6,774,764
2023-07-03 $64.87 $65.31 $64.82 $65.30 $65.30 2,808,991
2023-06-30 $64.92 $65.33 $64.92 $65.08 $65.08 5,237,219
2023-06-29 $64.52 $64.77 $64.27 $64.43 $64.43 3,652,592
2023-06-28 $64.31 $64.94 $64.28 $64.78 $64.78 3,975,767
2023-06-27 $63.48 $64.76 $63.44 $64.49 $64.49 6,508,469
2023-06-26 $63.96 $64.35 $63.31 $63.42 $63.42 4,905,494
2023-06-23 $63.66 $64.28 $63.55 $64.06 $64.06 6,838,380
2023-06-22 $63.51 $64.21 $63.27 $64.20 $64.20 4,281,494
2023-06-21 $64.07 $64.12 $63.55 $63.70 $63.70 5,208,070
2023-06-20 $64.28 $64.55 $63.84 $64.34 $64.34 5,617,522
2023-06-16 $65.58 $65.61 $64.67 $64.76 $64.65 7,422,312
2023-06-15 $64.18 $65.52 $63.94 $65.30 $65.30 6,185,551
2023-06-14 $64.11 $64.71 $63.58 $64.28 $64.28 5,512,785
2023-06-13 $64.47 $64.72 $63.91 $64.17 $64.17 5,138,426
2023-06-12 $63.44 $64.01 $63.31 $63.96 $63.96 4,675,116
2023-06-09 $63.17 $63.63 $63.03 $63.21 $63.21 8,008,626
2023-06-08 $62.62 $63.40 $62.53 $63.19 $63.19 4,159,280
2023-06-07 $63.70 $64.26 $62.75 $62.87 $62.87 5,341,627
2023-06-06 $63.28 $63.97 $63.15 $63.58 $63.58 4,420,060
2023-06-05 $62.92 $63.88 $62.92 $63.32 $63.32 7,260,600
2023-06-02 $62.82 $63.38 $62.63 $63.16 $63.16 8,956,443
2023-06-01 $62.42 $63.19 $62.28 $63.08 $63.08 10,175,813
2023-05-31 $62.00 $62.39 $61.78 $62.24 $62.24 7,564,952
2023-05-30 $62.66 $62.72 $61.91 $62.26 $62.26 6,807,834
2023-05-26 $61.02 $62.20 $60.74 $62.16 $62.16 8,314,910
2023-05-25 $61.49 $61.54 $60.75 $60.92 $60.92 5,962,559
2023-05-24 $60.87 $61.21 $60.57 $60.92 $60.92 6,112,685
2023-05-23 $61.62 $62.11 $61.20 $61.20 $61.20 4,214,595
2023-05-22 $61.50 $62.43 $61.47 $61.97 $61.97 4,924,926
2023-05-19 $61.78 $62.17 $61.17 $61.41 $61.41 5,739,550
2023-05-18 $60.69 $61.80 $60.69 $61.74 $61.74 6,548,007
2023-05-17 $60.02 $60.91 $59.88 $60.65 $60.65 5,544,913
2023-05-16 $59.69 $60.15 $59.61 $59.92 $59.92 3,775,839
2023-05-15 $59.71 $60.14 $59.58 $59.99 $59.99 3,557,927
2023-05-12 $59.77 $59.88 $59.33 $59.71 $59.71 4,019,763
2023-05-11 $59.32 $60.02 $59.06 $59.66 $59.66 7,617,798
2023-05-10 $59.09 $59.25 $58.21 $59.07 $59.07 6,380,837
2023-05-09 $58.77 $59.01 $58.50 $58.55 $58.55 7,635,268
2023-05-08 $58.25 $59.01 $58.20 $58.92 $58.92 3,997,042
2023-05-05 $57.75 $58.45 $57.43 $58.33 $58.33 4,970,926
2023-05-04 $58.21 $58.23 $57.58 $57.61 $57.61 7,134,022
2023-05-03 $58.92 $59.44 $58.46 $58.55 $58.55 8,671,285
2023-05-02 $59.70 $59.80 $58.49 $58.78 $58.78 10,152,058
2023-05-01 $59.81 $60.14 $59.47 $59.89 $59.89 7,220,869
2023-04-28 $59.12 $59.91 $59.07 $59.90 $59.90 7,480,634
2023-04-27 $58.24 $59.57 $58.10 $59.39 $59.39 9,597,483
2023-04-26 $56.75 $57.11 $56.07 $56.13 $56.13 6,961,401
2023-04-25 $57.36 $57.46 $56.72 $56.73 $56.73 5,345,936
2023-04-24 $57.71 $57.95 $57.24 $57.63 $57.63 4,875,980
2023-04-21 $57.40 $57.77 $57.21 $57.69 $57.69 7,125,252
2023-04-20 $57.54 $58.10 $57.40 $57.55 $57.55 4,414,239
2023-04-19 $57.94 $58.40 $57.82 $58.15 $58.15 4,409,512
2023-04-18 $59.13 $59.20 $58.47 $58.59 $58.59 4,380,286
2023-04-17 $58.58 $58.94 $58.40 $58.89 $58.89 6,468,229
2023-04-14 $58.89 $59.43 $58.66 $59.23 $59.23 4,906,214
2023-04-13 $58.55 $59.28 $58.48 $59.25 $59.25 5,416,191
2023-04-12 $59.03 $59.16 $57.98 $58.04 $58.04 5,886,171
2023-04-11 $58.91 $59.07 $58.58 $58.65 $58.65 17,443,777
2023-04-10 $58.49 $58.82 $58.19 $58.80 $58.80 4,791,217
2023-04-06 $58.11 $59.11 $57.76 $58.93 $58.93 10,713,878
2023-04-05 $58.42 $58.48 $57.79 $58.20 $58.20 12,243,036
2023-04-04 $58.25 $58.56 $57.97 $58.39 $58.39 9,755,165
2023-04-03 $57.55 $58.24 $57.49 $58.21 $58.21 8,983,852
2023-03-31 $57.00 $58.02 $56.98 $57.97 $57.97 9,690,947
2023-03-30 $56.74 $56.96 $56.60 $56.88 $56.88 6,365,129
2023-03-29 $56.39 $56.67 $56.15 $56.61 $56.61 4,815,667
2023-03-28 $56.22 $56.22 $55.58 $55.87 $55.87 4,112,771
2023-03-27 $56.65 $56.87 $56.11 $56.33 $56.33 3,758,345
2023-03-24 $56.37 $56.73 $55.98 $56.65 $56.65 5,494,602
2023-03-23 $56.04 $56.98 $55.91 $56.36 $56.36 7,071,137
2023-03-22 $56.38 $57.13 $55.43 $55.46 $55.46 6,751,467
2023-03-21 $55.88 $56.56 $55.65 $56.45 $56.45 5,008,704
2023-03-20 $54.91 $55.41 $54.71 $55.27 $55.27 7,192,184
2023-03-17 $55.36 $55.68 $54.81 $55.01 $54.86 12,329,887
2023-03-16 $54.18 $55.61 $54.03 $55.54 $55.39 11,404,210
2023-03-15 $53.28 $54.39 $53.00 $54.32 $54.17 12,706,533
2023-03-14 $53.17 $53.84 $53.05 $53.74 $53.59 10,217,994
2023-03-13 $51.85 $52.97 $51.37 $52.26 $52.12 15,248,659
2023-03-10 $52.89 $53.17 $51.97 $52.26 $52.12 13,124,314
2023-03-09 $54.30 $54.66 $52.83 $53.01 $52.87 6,195,518
2023-03-08 $54.16 $54.46 $53.84 $54.23 $54.08 4,289,371
2023-03-07 $55.01 $55.16 $54.04 $54.20 $54.05 5,464,489
2023-03-06 $55.09 $55.52 $54.75 $54.76 $54.61 5,626,379
2023-03-03 $54.07 $54.83 $53.94 $54.76 $54.76 5,373,298
2023-03-02 $52.76 $53.71 $52.74 $53.59 $53.59 4,649,358
2023-03-01 $53.40 $53.62 $53.01 $53.09 $53.09 7,092,339
2023-02-28 $53.36 $53.98 $53.36 $53.50 $53.50 5,728,571
2023-02-27 $53.63 $53.90 $53.25 $53.41 $53.41 3,659,181
2023-02-24 $53.16 $53.37 $52.85 $53.24 $53.24 4,842,339
2023-02-23 $54.29 $54.35 $53.38 $53.99 $53.99 5,150,896
2023-02-22 $54.07 $54.47 $53.95 $54.24 $54.24 4,410,612
2023-02-21 $54.79 $55.08 $54.11 $54.13 $54.13 4,176,444
2023-02-17 $54.99 $55.40 $54.73 $55.35 $55.35 4,245,115
2023-02-16 $55.28 $56.11 $55.16 $55.41 $55.41 5,267,652
2023-02-15 $55.36 $56.30 $55.31 $56.27 $56.27 4,233,820
2023-02-14 $55.46 $55.94 $54.97 $55.76 $55.76 5,888,055
2023-02-13 $55.23 $55.93 $55.04 $55.74 $55.74 2,956,286
2023-02-10 $55.34 $55.57 $54.81 $54.96 $54.96 4,483,281
2023-02-09 $57.44 $57.46 $55.29 $55.49 $55.49 6,056,289
2023-02-08 $57.63 $57.81 $56.43 $56.73 $56.73 6,530,462
2023-02-07 $57.39 $58.77 $57.26 $58.57 $58.57 7,167,224
2023-02-06 $57.52 $57.98 $57.17 $57.50 $57.50 5,708,272
2023-02-03 $58.02 $59.43 $58.01 $58.20 $58.20 7,829,219
2023-02-02 $58.45 $59.79 $58.13 $59.39 $59.39 9,444,675
2023-02-01 $54.69 $56.00 $54.30 $55.73 $55.73 7,523,173
2023-01-31 $54.43 $55.10 $54.43 $55.08 $55.08 4,265,457
2023-01-30 $54.74 $55.12 $54.39 $54.42 $54.42 3,857,076
2023-01-27 $54.80 $55.60 $54.80 $55.29 $55.29 3,764,082
2023-01-26 $54.45 $54.92 $54.11 $54.91 $54.91 4,303,637
2023-01-25 $53.50 $54.19 $53.31 $54.07 $54.07 4,976,809
2023-01-24 $53.58 $54.65 $53.41 $53.88 $53.88 8,866,992
2023-01-23 $53.15 $54.16 $53.02 $54.03 $54.03 6,279,040
2023-01-20 $51.91 $53.16 $51.77 $53.10 $53.10 4,874,271
2023-01-19 $50.97 $51.76 $50.80 $51.49 $51.49 7,387,450
2023-01-18 $52.01 $52.17 $51.08 $51.23 $51.23 5,928,628
2023-01-17 $52.22 $52.28 $51.54 $51.86 $51.86 3,529,873
2023-01-13 $51.85 $52.43 $51.75 $52.35 $52.35 3,712,363
2023-01-12 $51.75 $52.35 $51.15 $52.18 $52.18 4,193,055
2023-01-11 $51.35 $51.62 $51.08 $51.61 $51.61 4,098,604
2023-01-10 $50.07 $51.25 $50.02 $51.24 $51.24 8,684,913
2023-01-09 $50.62 $51.10 $50.43 $50.48 $50.48 6,430,066
2023-01-06 $50.05 $50.54 $49.35 $50.40 $50.40 4,578,619
2023-01-05 $49.43 $49.92 $49.05 $49.59 $49.59 5,407,704
2023-01-04 $49.28 $49.83 $48.80 $49.52 $49.52 5,837,371
2023-01-03 $48.58 $49.05 $48.15 $48.61 $48.61 8,578,066
2022-12-30 $47.38 $48.00 $47.22 $47.99 $47.99 4,828,551
2022-12-29 $47.11 $48.16 $47.02 $47.97 $47.97 3,466,928
2022-12-28 $47.20 $47.63 $46.67 $46.68 $46.68 6,046,663
2022-12-27 $47.65 $47.75 $47.06 $47.37 $47.37 3,905,716
2022-12-23 $47.15 $47.82 $47.06 $47.80 $47.80 3,845,538
2022-12-22 $47.26 $47.37 $46.48 $47.34 $47.34 4,384,277
2022-12-21 $47.30 $47.98 $47.13 $47.75 $47.75 5,863,252
2022-12-20 $46.63 $47.23 $46.48 $47.13 $47.13 5,743,839
2022-12-19 $47.69 $47.79 $46.68 $46.81 $46.81 5,688,212
2022-12-16 $48.15 $48.49 $47.77 $48.05 $47.93 8,563,454
2022-12-15 $49.11 $49.30 $47.84 $48.06 $47.94 9,817,271
2022-12-14 $50.00 $50.84 $49.47 $50.01 $49.88 10,321,562
2022-12-13 $51.65 $52.07 $50.30 $50.67 $50.54 9,909,660
2022-12-12 $49.44 $49.84 $49.09 $49.83 $49.71 5,129,671
2022-12-09 $49.29 $49.98 $49.04 $49.44 $49.32 6,324,987
2022-12-08 $49.63 $49.76 $49.14 $49.30 $49.18 5,180,760
2022-12-07 $49.51 $49.80 $49.10 $49.40 $49.28 4,700,897
2022-12-06 $50.95 $51.02 $49.47 $49.65 $49.53 5,810,986
2022-12-05 $51.53 $52.09 $50.97 $51.12 $50.99 4,033,220
2022-12-02 $50.96 $52.08 $50.96 $51.94 $51.94 4,402,019
2022-12-01 $51.61 $52.19 $51.42 $51.81 $51.81 6,604,261
2022-11-30 $49.31 $51.53 $49.16 $51.51 $51.51 10,313,915
2022-11-29 $49.43 $49.55 $48.97 $49.42 $49.42 3,823,064
2022-11-28 $49.91 $50.21 $49.28 $49.40 $49.40 3,680,298
2022-11-25 $50.18 $50.45 $50.14 $50.20 $50.20 1,895,782
2022-11-23 $49.77 $50.59 $49.77 $50.48 $50.48 4,605,817
2022-11-22 $49.21 $49.90 $48.84 $49.85 $49.85 5,479,257
2022-11-21 $49.66 $49.86 $48.93 $49.12 $49.12 3,202,103
2022-11-18 $50.09 $50.20 $49.26 $49.53 $49.53 4,049,341
2022-11-17 $49.10 $49.98 $48.91 $49.68 $49.68 7,109,632
2022-11-16 $50.27 $50.42 $49.85 $50.06 $50.06 5,374,065
2022-11-15 $50.79 $51.20 $49.85 $50.56 $50.56 8,965,496
2022-11-14 $49.66 $50.56 $49.61 $49.82 $49.82 5,432,301
2022-11-11 $48.72 $50.22 $48.70 $50.02 $50.02 9,255,252
2022-11-10 $47.81 $48.81 $47.35 $48.74 $48.74 8,306,183
2022-11-09 $46.41 $46.70 $45.90 $45.96 $45.96 7,028,639
2022-11-08 $46.43 $47.11 $45.95 $46.59 $46.59 8,272,960
2022-11-07 $46.23 $46.57 $45.90 $46.54 $46.54 7,202,249
2022-11-04 $45.93 $46.15 $44.86 $45.72 $45.72 6,621,203
2022-11-03 $46.05 $46.15 $45.36 $45.41 $45.41 11,167,517
2022-11-02 $47.84 $48.32 $46.53 $46.55 $46.55 10,548,837
2022-11-01 $48.84 $49.15 $47.87 $47.90 $47.90 4,956,890
2022-10-31 $48.67 $48.86 $47.93 $48.21 $48.21 7,609,363
2022-10-28 $48.05 $49.07 $47.94 $49.03 $49.03 8,235,219
2022-10-27 $48.40 $49.02 $47.79 $47.82 $47.82 6,867,807
2022-10-26 $50.58 $51.39 $50.12 $50.20 $50.20 5,785,977
2022-10-25 $50.74 $51.95 $50.73 $51.84 $51.84 4,684,382
2022-10-24 $50.29 $50.77 $49.69 $50.50 $50.50 6,334,649
2022-10-21 $49.03 $50.20 $48.86 $50.15 $50.15 7,086,691
2022-10-20 $49.83 $50.81 $49.68 $49.83 $49.83 6,788,857
2022-10-19 $49.78 $50.43 $49.42 $49.71 $49.71 11,117,533
2022-10-18 $50.37 $50.49 $49.23 $49.67 $49.67 5,524,044
2022-10-17 $48.80 $49.62 $48.76 $49.30 $49.30 6,105,204
2022-10-14 $49.17 $49.37 $47.88 $47.98 $47.98 8,173,261
2022-10-13 $46.65 $48.98 $46.47 $48.78 $48.78 10,305,338
2022-10-12 $47.72 $48.01 $47.41 $47.63 $47.63 5,351,775
2022-10-11 $48.29 $48.56 $47.43 $47.69 $47.69 7,811,720
2022-10-10 $48.89 $49.13 $48.18 $48.60 $48.60 4,930,961
2022-10-07 $49.44 $49.61 $48.50 $48.73 $48.73 4,890,313
2022-10-06 $50.16 $50.75 $49.90 $50.08 $50.08 6,508,742
2022-10-05 $49.95 $50.58 $49.27 $50.35 $50.35 5,179,814
2022-10-04 $49.87 $50.76 $49.86 $50.74 $50.74 8,840,115
2022-10-03 $48.44 $49.48 $48.30 $49.23 $49.23 5,783,699
2022-09-30 $48.48 $49.23 $47.86 $47.89 $47.89 6,117,868
2022-09-29 $49.16 $49.16 $48.04 $48.48 $48.48 6,384,682
2022-09-28 $48.19 $49.88 $48.17 $49.69 $49.69 7,825,425
2022-09-27 $48.81 $49.14 $47.80 $48.05 $48.05 6,616,878
2022-09-26 $48.89 $49.37 $48.19 $48.31 $48.31 6,151,664
2022-09-23 $49.64 $49.70 $48.52 $49.11 $49.11 7,014,330
2022-09-22 $50.06 $50.52 $49.86 $50.08 $50.08 6,185,634
2022-09-21 $51.65 $52.03 $50.24 $50.26 $50.26 6,596,000
2022-09-20 $51.78 $52.12 $51.36 $51.52 $51.52 5,358,409
2022-09-19 $51.72 $52.33 $51.57 $52.33 $52.33 7,144,482
2022-09-16 $52.29 $52.35 $51.70 $52.14 $52.03 10,953,483
2022-09-15 $52.71 $53.56 $52.50 $52.70 $52.59 6,948,604
2022-09-14 $53.00 $53.05 $52.18 $52.93 $52.82 7,515,169
2022-09-13 $54.31 $54.43 $52.69 $52.84 $52.73 7,053,160
2022-09-12 $55.72 $56.24 $55.46 $55.91 $55.79 4,837,240
2022-09-09 $54.51 $55.69 $54.51 $55.62 $55.50 9,515,752
2022-09-08 $53.72 $54.37 $53.45 $54.11 $54.00 11,092,446
2022-09-07 $53.12 $54.34 $53.11 $54.24 $54.13 7,466,675
2022-09-06 $53.81 $53.88 $52.81 $53.17 $53.17 9,949,588
2022-09-02 $55.22 $55.26 $53.63 $53.84 $53.84 5,575,710
2022-09-01 $54.24 $54.93 $53.87 $54.88 $54.88 6,217,352
2022-08-31 $55.30 $55.54 $54.37 $54.38 $54.38 5,491,369
2022-08-30 $54.94 $55.17 $53.89 $54.25 $54.25 3,754,554
2022-08-29 $54.77 $55.39 $54.68 $54.73 $54.73 3,620,804
2022-08-26 $56.82 $57.23 $55.14 $55.16 $55.16 5,293,844
2022-08-25 $56.11 $57.01 $56.05 $56.98 $56.98 2,492,086
2022-08-24 $55.39 $56.30 $55.30 $55.89 $55.89 4,279,014
2022-08-23 $55.88 $56.28 $55.47 $55.56 $55.56 5,294,766
2022-08-22 $56.94 $56.94 $55.92 $56.04 $56.04 3,312,535
2022-08-19 $58.11 $58.19 $57.43 $57.69 $57.69 3,337,908
2022-08-18 $58.63 $58.88 $58.09 $58.64 $58.64 2,416,970
2022-08-17 $59.13 $59.36 $58.61 $58.73 $58.73 4,400,974
2022-08-16 $59.48 $60.24 $59.20 $59.89 $59.89 2,471,343
2022-08-15 $59.28 $59.91 $59.18 $59.77 $59.77 2,623,812
2022-08-12 $59.15 $59.57 $58.84 $59.56 $59.56 2,779,417
2022-08-11 $59.16 $59.75 $58.41 $58.52 $58.52 3,001,745
2022-08-10 $58.18 $58.75 $57.98 $58.46 $58.46 3,338,752
2022-08-09 $57.27 $57.27 $56.58 $56.86 $56.86 2,718,193
2022-08-08 $57.43 $58.56 $57.34 $57.42 $57.42 3,962,699
2022-08-05 $56.69 $57.44 $56.58 $57.09 $57.09 3,421,891
2022-08-04 $57.40 $58.09 $57.27 $57.80 $57.80 3,261,797
2022-08-03 $56.42 $57.73 $56.32 $57.55 $57.55 4,331,687
2022-08-02 $55.94 $56.88 $55.88 $56.20 $56.20 4,688,509
2022-08-01 $55.95 $56.87 $55.58 $56.29 $56.29 3,758,165
2022-07-29 $55.86 $56.49 $55.52 $56.37 $56.37 5,980,995
2022-07-28 $55.94 $56.35 $55.24 $56.34 $56.34 4,808,906
2022-07-27 $55.60 $57.30 $55.48 $56.99 $56.99 4,802,153
2022-07-26 $55.47 $55.47 $54.52 $54.68 $54.68 4,278,036
2022-07-25 $56.05 $56.41 $55.41 $55.80 $55.80 2,894,455
2022-07-22 $56.73 $57.37 $55.62 $55.99 $55.99 3,765,866
2022-07-21 $57.53 $58.00 $56.77 $58.00 $58.00 6,391,025
2022-07-20 $57.36 $58.34 $57.00 $58.03 $58.03 5,639,620
2022-07-19 $55.88 $57.16 $55.76 $57.09 $57.09 3,235,786
2022-07-18 $55.80 $56.24 $54.98 $55.13 $55.13 3,790,886
2022-07-15 $54.58 $55.43 $54.36 $55.41 $55.41 4,048,173
2022-07-14 $54.03 $54.27 $53.41 $54.02 $54.02 4,174,009
2022-07-13 $54.12 $55.11 $54.05 $54.71 $54.71 4,923,971
2022-07-12 $55.19 $55.68 $54.75 $54.96 $54.96 4,103,543
2022-07-11 $56.02 $56.08 $54.89 $54.99 $54.99 3,350,748
2022-07-08 $56.45 $57.13 $56.17 $56.71 $56.71 2,566,941
2022-07-07 $56.27 $57.21 $56.12 $56.98 $56.98 3,297,224
2022-07-06 $56.09 $56.55 $55.49 $56.10 $56.10 4,234,945
2022-07-05 $54.13 $56.12 $53.61 $56.09 $56.09 4,237,414
2022-07-01 $54.08 $54.89 $53.71 $54.82 $54.82 4,400,436
2022-06-30 $54.36 $55.09 $53.49 $54.27 $54.27 4,901,666
2022-06-29 $54.91 $55.17 $54.34 $54.93 $54.93 3,939,069
2022-06-28 $56.58 $57.00 $54.74 $54.76 $54.76 4,804,990
2022-06-27 $57.06 $57.11 $56.14 $56.40 $56.40 3,790,214
2022-06-24 $55.28 $56.94 $55.27 $56.94 $56.94 8,894,605
2022-06-23 $54.46 $54.99 $53.96 $54.85 $54.85 6,001,331
2022-06-22 $53.83 $54.98 $53.73 $54.18 $54.18 6,471,997
2022-06-21 $54.47 $54.88 $53.97 $54.09 $54.09 4,110,020
2022-06-17 $53.28 $54.27 $52.87 $53.84 $53.71 11,930,228
2022-06-16 $53.89 $54.17 $52.74 $53.08 $52.95 6,917,880
2022-06-15 $54.47 $55.81 $54.11 $55.09 $54.96 7,353,282
2022-06-14 $54.37 $54.57 $53.43 $53.88 $53.75 4,388,412
2022-06-13 $55.32 $55.59 $53.88 $54.03 $53.90 7,046,529
2022-06-10 $57.47 $57.63 $56.61 $56.71 $56.57 6,654,131
2022-06-09 $59.87 $60.27 $58.29 $58.34 $58.20 4,422,197
2022-06-08 $60.13 $61.04 $60.08 $60.19 $60.05 3,947,497
2022-06-07 $59.35 $60.41 $59.21 $60.35 $60.21 3,251,506
2022-06-06 $60.28 $60.54 $59.51 $59.92 $59.78 4,689,147
2022-06-03 $60.32 $60.49 $59.45 $59.62 $59.48 4,498,543
2022-06-02 $59.42 $61.01 $59.27 $60.94 $60.79 7,218,651
2022-06-01 $60.65 $60.99 $59.26 $59.49 $59.35 6,233,030
2022-05-31 $60.10 $60.79 $59.58 $60.18 $60.04 7,167,818
2022-05-27 $59.24 $60.24 $59.10 $60.22 $60.08 5,187,117
2022-05-26 $57.70 $59.14 $57.68 $58.96 $58.82 4,975,160
2022-05-25 $56.61 $57.82 $56.55 $57.56 $57.42 5,346,177
2022-05-24 $56.91 $57.03 $55.68 $56.80 $56.66 8,468,809
2022-05-23 $58.48 $58.98 $57.69 $58.89 $58.75 9,217,024
2022-05-20 $58.58 $58.81 $56.64 $58.02 $57.88 8,785,184
2022-05-19 $57.72 $58.55 $57.65 $57.87 $57.73 8,299,192
2022-05-18 $59.23 $59.51 $57.78 $57.95 $57.81 9,766,383
2022-05-17 $59.52 $59.95 $59.08 $59.91 $59.77 10,529,968
2022-05-16 $58.67 $59.32 $58.49 $58.63 $58.49 6,900,848
2022-05-13 $57.84 $59.32 $57.77 $59.01 $58.87 5,895,433
2022-05-12 $56.57 $58.38 $56.28 $57.66 $57.52 16,809,343
2022-05-11 $57.87 $59.05 $56.95 $57.04 $56.90 15,059,730
2022-05-10 $58.75 $59.16 $57.56 $58.09 $57.95 9,632,988
2022-05-09 $58.55 $59.07 $57.60 $57.83 $57.69 11,949,120
2022-05-06 $60.15 $60.32 $58.92 $59.37 $59.23 9,318,610
2022-05-05 $62.19 $62.43 $60.00 $60.62 $60.47 9,109,632
2022-05-04 $60.58 $63.09 $60.01 $62.94 $62.79 9,759,596
2022-05-03 $60.53 $61.40 $60.08 $60.85 $60.70 8,362,104
2022-05-02 $59.18 $60.74 $59.06 $60.69 $60.54 11,094,738
2022-04-29 $60.74 $61.48 $58.97 $59.06 $58.92 9,692,787
2022-04-28 $60.82 $61.51 $59.33 $61.13 $60.98 11,270,863
2022-04-27 $59.26 $59.92 $58.43 $58.78 $58.64 17,372,401
2022-04-26 $61.74 $61.74 $60.09 $60.12 $59.98 9,908,199
2022-04-25 $61.20 $62.19 $60.82 $62.16 $62.01 13,360,404
2022-04-22 $62.82 $62.97 $61.21 $61.32 $61.17 9,702,046
2022-04-21 $64.84 $65.25 $62.63 $62.81 $62.66 8,232,068
2022-04-20 $66.36 $66.38 $64.34 $64.65 $64.50 9,527,734
2022-04-19 $66.08 $67.76 $65.94 $67.58 $67.42 4,526,218
2022-04-18 $66.44 $66.76 $65.68 $66.26 $66.10 6,386,390
2022-04-14 $67.84 $67.84 $66.44 $66.48 $66.32 4,718,695
2022-04-13 $66.55 $67.90 $66.45 $67.63 $67.47 6,185,914
2022-04-12 $67.93 $68.19 $66.32 $66.65 $66.49 8,250,336
2022-04-11 $67.63 $68.26 $67.11 $67.20 $67.04 5,361,016
2022-04-08 $68.24 $68.67 $67.71 $68.08 $67.92 3,827,915
2022-04-07 $68.87 $69.03 $67.41 $68.38 $68.22 4,387,201
2022-04-06 $69.52 $69.70 $68.53 $68.98 $68.81 5,011,002
2022-04-05 $71.23 $71.57 $70.12 $70.29 $70.12 3,990,880
2022-04-04 $69.72 $71.28 $69.72 $71.20 $71.03 5,201,350
2022-04-01 $69.11 $69.33 $68.73 $69.29 $69.12 4,019,004
2022-03-31 $70.10 $70.10 $68.76 $68.78 $68.62 4,784,858
2022-03-30 $70.33 $70.61 $69.85 $70.11 $69.94 4,664,587
2022-03-29 $69.98 $70.81 $69.82 $70.61 $70.44 6,935,132
2022-03-28 $69.10 $69.41 $68.40 $69.40 $69.23 2,914,362
2022-03-25 $69.03 $69.39 $68.41 $69.18 $69.01 3,853,992
2022-03-24 $68.17 $68.87 $67.93 $68.85 $68.69 4,300,687
2022-03-23 $68.18 $68.62 $67.74 $67.74 $67.58 5,143,173
2022-03-22 $67.52 $69.05 $67.48 $68.68 $68.52 4,384,943
2022-03-21 $67.78 $67.92 $66.74 $67.42 $67.26 6,052,177
2022-03-18 $67.10 $68.31 $66.89 $68.23 $67.89 8,565,664
2022-03-17 $66.41 $67.35 $66.17 $67.35 $67.02 5,120,694
2022-03-16 $65.40 $66.65 $64.86 $66.63 $66.30 6,621,778
2022-03-15 $64.10 $64.95 $63.75 $64.84 $64.52 6,259,300
2022-03-14 $64.36 $65.05 $63.49 $63.62 $63.31 6,999,104
2022-03-11 $65.97 $66.05 $64.29 $64.37 $64.05 4,982,589
2022-03-10 $65.15 $65.75 $64.85 $65.55 $65.23 5,783,610
2022-03-09 $65.63 $66.26 $65.38 $66.04 $65.71 6,776,030
2022-03-08 $64.19 $65.81 $63.69 $64.12 $63.80 10,154,054
2022-03-07 $66.39 $66.39 $64.24 $64.28 $63.96 7,726,783
2022-03-04 $67.09 $67.38 $66.19 $66.49 $66.16 6,324,990
2022-03-03 $68.66 $68.78 $67.18 $67.46 $67.13 6,528,205
2022-03-02 $67.78 $68.44 $67.36 $68.17 $67.83 7,782,522
2022-03-01 $68.14 $68.58 $67.21 $67.59 $67.26 6,151,272
2022-02-28 $67.70 $68.87 $67.62 $68.45 $68.11 8,388,765
2022-02-25 $67.58 $68.63 $67.13 $68.53 $68.19 7,187,136
2022-02-24 $64.07 $67.58 $64.03 $67.44 $67.11 10,993,424
2022-02-23 $67.16 $67.32 $65.55 $65.60 $65.28 6,548,941
2022-02-22 $67.06 $67.80 $66.25 $66.72 $66.39 8,807,792
2022-02-18 $68.14 $68.59 $67.21 $67.41 $67.08 7,513,380
2022-02-17 $69.22 $69.36 $67.90 $67.94 $67.60 7,516,684
2022-02-16 $69.36 $69.95 $68.95 $69.80 $69.45 4,556,385
2022-02-15 $70.06 $70.33 $69.70 $70.29 $69.94 4,291,904
2022-02-14 $69.23 $69.76 $68.78 $69.32 $68.98 5,342,638
2022-02-11 $70.80 $71.19 $69.06 $69.31 $68.97 7,358,850
2022-02-10 $70.88 $72.11 $70.52 $70.84 $70.49 6,571,635
2022-02-09 $70.71 $71.89 $70.64 $71.87 $71.51 6,325,605
2022-02-08 $69.66 $70.15 $69.36 $69.90 $69.55 6,073,936
2022-02-07 $71.35 $71.40 $69.76 $69.93 $69.58 4,843,454
2022-02-04 $70.72 $71.76 $69.98 $71.17 $70.82 6,675,822
2022-02-03 $71.70 $72.49 $70.85 $70.99 $70.64 9,281,059
2022-02-02 $76.57 $76.57 $75.26 $76.08 $75.70 5,357,318
2022-02-01 $74.00 $74.69 $73.38 $74.59 $74.22 6,284,117
2022-01-31 $72.30 $74.00 $71.82 $73.95 $73.58 6,105,893
2022-01-28 $70.47 $72.33 $70.20 $72.31 $71.95 6,249,465
2022-01-27 $70.72 $71.75 $70.18 $70.30 $69.95 9,541,540
2022-01-26 $72.35 $72.35 $69.51 $70.22 $69.87 12,983,057
2022-01-25 $71.54 $72.22 $70.62 $71.26 $70.91 9,180,322
2022-01-24 $71.10 $72.84 $69.48 $72.75 $72.39 18,812,744
2022-01-21 $73.78 $74.20 $72.19 $72.22 $71.86 14,330,921
2022-01-20 $75.94 $76.83 $74.67 $74.75 $74.38 7,335,372
2022-01-19 $75.85 $76.67 $75.45 $75.50 $75.13 6,646,879
2022-01-18 $76.50 $76.62 $75.48 $75.63 $75.26 5,902,979
2022-01-14 $75.54 $76.62 $75.54 $76.56 $76.18 6,608,785
2022-01-13 $77.20 $77.37 $76.08 $76.21 $75.83 6,354,091
2022-01-12 $77.19 $77.44 $76.63 $77.01 $76.63 5,666,206
2022-01-11 $75.89 $76.92 $75.49 $76.91 $76.53 6,809,104
2022-01-10 $75.71 $75.98 $74.23 $75.96 $75.58 9,446,086
2022-01-07 $76.43 $76.96 $76.15 $76.44 $76.06 7,882,807
2022-01-06 $76.13 $77.38 $75.89 $76.43 $76.05 14,641,289
2022-01-05 $78.06 $78.44 $76.07 $76.09 $75.71 19,325,639
2022-01-04 $78.53 $78.73 $77.62 $78.05 $77.66 11,729,065
2022-01-03 $77.86 $78.51 $77.80 $78.22 $77.83 11,984,807
2021-12-31 $78.57 $78.87 $77.66 $77.68 $77.30 5,688,212
2021-12-30 $78.63 $79.19 $78.61 $78.77 $78.38 4,483,541
2021-12-29 $78.87 $79.07 $78.19 $78.44 $78.05 3,775,702
2021-12-28 $78.96 $79.55 $78.72 $78.83 $78.44 3,214,722
2021-12-27 $78.35 $79.05 $78.34 $78.87 $78.48 2,667,643
2021-12-23 $77.52 $78.37 $77.48 $78.11 $77.72 2,383,458
2021-12-22 $77.06 $77.63 $76.90 $77.42 $77.04 3,266,966
2021-12-21 $76.15 $77.33 $75.98 $77.23 $76.85 5,198,177
2021-12-20 $75.56 $75.84 $75.08 $75.79 $75.42 4,487,127
2021-12-17 $76.29 $77.08 $75.82 $76.48 $75.94 9,932,351
2021-12-16 $77.08 $77.69 $76.55 $76.79 $76.25 7,365,334
2021-12-15 $75.92 $76.99 $74.91 $76.90 $76.36 6,693,162
2021-12-14 $75.43 $76.24 $75.33 $76.10 $75.57 7,010,607
2021-12-13 $76.61 $76.95 $76.07 $76.30 $75.77 4,980,811
2021-12-10 $77.13 $77.28 $76.12 $76.70 $76.16 4,255,379
2021-12-09 $77.05 $77.50 $76.48 $76.66 $76.12 4,065,804
2021-12-08 $76.92 $77.47 $76.65 $77.27 $76.73 9,484,401
2021-12-07 $76.73 $77.08 $76.48 $76.71 $76.17 4,549,221
2021-12-06 $75.12 $76.12 $74.83 $75.93 $75.40 7,739,219
2021-12-03 $75.23 $75.36 $73.73 $74.70 $74.18 8,986,863
2021-12-02 $73.91 $75.18 $73.76 $74.87 $74.35 7,579,154
2021-12-01 $76.45 $76.66 $73.59 $73.63 $73.11 9,392,412
2021-11-30 $77.53 $77.53 $75.29 $75.37 $74.84 10,423,911
2021-11-29 $78.05 $78.20 $77.38 $77.84 $77.30 6,518,660
2021-11-26 $77.86 $77.87 $77.11 $77.18 $76.64 4,963,010
2021-11-24 $78.30 $78.73 $77.90 $78.62 $78.07 4,243,342
2021-11-23 $78.57 $78.93 $77.95 $78.51 $77.96 5,081,021
2021-11-22 $79.80 $80.00 $78.71 $78.72 $78.17 4,517,686
2021-11-19 $80.29 $80.48 $79.57 $79.69 $79.13 6,857,667
2021-11-18 $80.35 $80.37 $79.63 $79.96 $79.40 3,335,907
2021-11-17 $80.84 $81.02 $80.44 $80.54 $79.98 7,330,265
2021-11-16 $81.29 $81.44 $80.80 $80.85 $80.28 2,383,216
2021-11-15 $81.46 $81.91 $81.25 $81.46 $80.89 2,319,256
2021-11-12 $80.46 $81.30 $80.16 $81.23 $80.66 3,238,063
2021-11-11 $80.23 $80.52 $80.02 $80.06 $79.50 2,046,923
2021-11-10 $80.73 $81.02 $79.91 $80.22 $79.66 4,074,378
2021-11-09 $81.52 $81.67 $80.75 $81.14 $80.57 3,920,537
2021-11-08 $82.11 $82.11 $81.26 $81.34 $80.77 3,171,712
2021-11-05 $81.76 $82.35 $81.61 $81.70 $81.13 3,237,476
2021-11-04 $80.98 $81.42 $80.68 $81.05 $80.48 6,281,938
2021-11-03 $80.00 $80.76 $79.76 $80.73 $80.17 2,834,110
2021-11-02 $80.64 $80.78 $79.98 $80.44 $79.88 3,878,588
2021-11-01 $80.58 $81.06 $80.21 $80.43 $79.87 4,124,433
2021-10-29 $79.87 $80.44 $79.76 $80.30 $79.74 2,845,097
2021-10-28 $79.85 $80.52 $79.35 $80.05 $79.49 3,589,067
2021-10-27 $79.89 $80.61 $79.69 $79.79 $79.23 5,845,362
2021-10-26 $81.07 $81.17 $79.63 $80.01 $79.45 6,559,480
2021-10-25 $80.14 $80.73 $79.69 $80.73 $80.17 3,225,245
2021-10-22 $80.88 $81.20 $79.98 $80.38 $79.82 3,130,971
2021-10-21 $81.85 $82.16 $81.56 $82.12 $81.55 2,681,176
2021-10-20 $81.91 $82.11 $81.60 $81.88 $81.31 2,934,606
2021-10-19 $81.36 $81.73 $81.16 $81.72 $81.15 2,460,257
2021-10-18 $80.22 $80.96 $80.06 $80.94 $80.37 2,975,407
2021-10-15 $80.78 $80.80 $80.20 $80.32 $79.76 3,100,385
2021-10-14 $80.13 $80.64 $79.96 $80.51 $79.95 3,614,662
2021-10-13 $79.52 $79.65 $78.90 $79.39 $78.83 4,693,758
2021-10-12 $79.77 $79.84 $78.74 $79.02 $78.47 7,990,704
2021-10-11 $80.64 $80.95 $79.73 $79.76 $79.20 3,590,064
2021-10-08 $81.53 $81.64 $80.88 $80.98 $80.41 2,732,586
2021-10-07 $81.72 $82.15 $81.32 $81.38 $80.81 4,263,949
2021-10-06 $80.08 $81.09 $79.73 $81.03 $80.46 6,600,119
2021-10-05 $79.98 $81.32 $79.91 $80.89 $80.32 3,316,137
2021-10-04 $80.90 $80.95 $79.08 $79.70 $79.14 9,449,006
2021-10-01 $80.53 $81.83 $80.17 $81.46 $80.89 7,308,687
2021-09-30 $80.61 $80.95 $80.10 $80.11 $79.55 10,771,375
2021-09-29 $80.82 $81.29 $80.25 $80.36 $79.80 5,467,137
2021-09-28 $81.61 $81.81 $80.31 $80.43 $79.87 8,982,569
2021-09-27 $82.01 $82.68 $81.76 $82.44 $81.86 3,459,668
2021-09-24 $81.41 $82.61 $81.30 $82.45 $81.87 4,402,089
2021-09-23 $81.31 $82.18 $81.17 $81.78 $81.21 3,989,462
2021-09-22 $80.74 $81.38 $80.59 $80.95 $80.38 6,815,506
2021-09-21 $81.88 $82.13 $80.93 $80.99 $80.42 6,469,711
2021-09-20 $81.92 $82.04 $80.31 $81.33 $80.76 8,942,938
2021-09-17 $83.84 $84.03 $82.78 $83.14 $82.41 9,970,610
2021-09-16 $84.04 $84.33 $83.47 $84.07 $83.34 3,856,583
2021-09-15 $83.72 $84.30 $83.02 $84.15 $83.42 4,996,783
2021-09-14 $84.69 $84.79 $83.60 $83.74 $83.01 5,467,608
2021-09-13 $84.82 $84.89 $84.05 $84.47 $83.73 5,291,595
2021-09-10 $85.13 $85.26 $84.22 $84.26 $83.52 5,103,403
2021-09-09 $85.08 $85.36 $84.68 $84.81 $84.07 4,114,455
2021-09-08 $85.52 $85.76 $84.95 $85.23 $84.49 3,808,544
2021-09-07 $85.47 $85.83 $85.27 $85.67 $84.92 4,117,488
2021-09-03 $85.34 $85.62 $85.11 $85.47 $84.72 2,798,989
2021-09-02 $86.12 $86.24 $85.32 $85.47 $84.72 3,229,914
2021-09-01 $85.76 $86.36 $85.75 $86.05 $85.30 3,723,203
2021-08-31 $85.27 $85.81 $85.17 $85.62 $84.87 6,091,008
2021-08-30 $84.70 $85.48 $84.42 $85.30 $84.56 2,734,660
2021-08-27 $83.59 $84.86 $83.43 $84.72 $83.98 3,437,150
2021-08-26 $84.07 $84.20 $83.40 $83.40 $82.67 3,279,808
2021-08-25 $84.03 $84.32 $83.85 $84.13 $83.40 3,835,074
2021-08-24 $83.91 $84.33 $83.73 $84.00 $83.27 3,132,684
2021-08-23 $82.84 $84.08 $82.84 $83.73 $83.00 3,062,270
2021-08-20 $82.00 $82.86 $81.83 $82.73 $82.01 4,143,389
2021-08-19 $81.50 $82.39 $81.42 $82.02 $81.30 4,409,939
2021-08-18 $82.45 $82.92 $81.96 $82.01 $81.29 3,041,401
2021-08-17 $82.79 $83.13 $82.10 $82.64 $81.92 5,941,469
2021-08-16 $82.90 $83.35 $82.25 $83.33 $82.60 3,483,284
2021-08-13 $83.35 $83.45 $83.13 $83.19 $82.46 2,144,509
2021-08-12 $82.90 $83.18 $82.47 $83.14 $82.41 2,269,033
2021-08-11 $82.99 $83.09 $82.68 $82.99 $82.27 2,457,566
2021-08-10 $82.75 $82.92 $82.47 $82.83 $82.11 6,254,449
2021-08-09 $82.81 $82.82 $82.39 $82.67 $81.95 2,367,789
2021-08-06 $82.65 $83.05 $82.61 $82.82 $82.10 2,764,354
2021-08-05 $82.31 $82.84 $82.11 $82.82 $82.10 2,261,344
2021-08-04 $81.96 $82.27 $81.59 $82.07 $81.35 3,864,613
2021-08-03 $82.24 $82.25 $80.91 $81.84 $81.13 4,860,485
2021-08-02 $82.75 $82.83 $82.06 $82.21 $81.49 3,988,317
2021-07-30 $82.17 $82.94 $82.03 $82.40 $81.68 2,999,598
2021-07-29 $83.04 $83.32 $82.64 $82.68 $81.96 5,290,001
2021-07-28 $83.81 $84.18 $83.20 $83.58 $82.85 7,295,324
2021-07-27 $83.83 $83.91 $82.32 $82.93 $82.21 4,857,692
2021-07-26 $83.40 $83.96 $83.27 $83.93 $83.20 3,189,822
2021-07-23 $82.43 $83.73 $82.07 $83.50 $82.77 3,872,537
2021-07-22 $81.19 $81.50 $80.82 $81.48 $80.77 2,254,845
2021-07-21 $80.60 $81.21 $80.56 $81.20 $80.49 2,612,944
2021-07-20 $79.90 $80.83 $79.48 $80.53 $79.83 4,111,822
2021-07-19 $80.21 $80.22 $79.26 $79.63 $78.94 6,897,181
2021-07-16 $81.49 $81.72 $80.76 $80.86 $80.15 3,509,286
2021-07-15 $82.05 $82.05 $81.03 $81.37 $80.66 4,500,540
2021-07-14 $82.48 $82.54 $81.86 $81.95 $81.24 3,459,600
2021-07-13 $82.14 $82.65 $81.93 $82.01 $81.29 3,979,144
2021-07-12 $81.81 $82.26 $81.50 $82.22 $81.50 3,568,668
2021-07-09 $80.95 $81.76 $80.94 $81.64 $80.93 2,914,379
2021-07-08 $80.77 $81.29 $80.52 $80.92 $80.21 5,236,971
2021-07-07 $82.32 $82.32 $81.63 $81.82 $81.11 3,651,770
2021-07-06 $82.28 $82.39 $81.19 $81.94 $81.23 3,829,492
2021-07-02 $81.87 $82.26 $81.74 $82.14 $81.42 4,347,547
2021-07-01 $80.87 $81.68 $80.85 $81.57 $80.86 5,227,734
2021-06-30 $81.05 $81.19 $80.68 $80.97 $80.26 2,533,727
2021-06-29 $81.57 $81.65 $80.90 $81.12 $80.41 4,272,919
2021-06-28 $80.84 $81.66 $80.59 $81.56 $80.85 3,553,948
2021-06-25 $80.53 $80.74 $80.38 $80.65 $79.95 5,843,445
2021-06-24 $80.18 $80.59 $80.13 $80.55 $79.85 3,430,936
2021-06-23 $79.81 $80.22 $79.74 $79.80 $79.10 4,669,040
2021-06-22 $79.28 $79.99 $79.05 $79.88 $79.18 4,690,387
2021-06-21 $78.62 $79.26 $78.28 $79.20 $78.51 3,274,376
2021-06-18 $79.16 $79.24 $78.46 $78.58 $77.76 6,194,786
2021-06-17 $79.07 $79.97 $79.04 $79.51 $78.68 4,556,348
2021-06-16 $80.04 $80.04 $78.51 $79.18 $78.35 4,582,892
2021-06-15 $80.41 $80.55 $79.74 $79.88 $79.04 3,085,737
2021-06-14 $79.87 $80.36 $79.64 $80.34 $79.50 2,733,226
2021-06-11 $79.84 $79.86 $79.44 $79.81 $78.97 3,729,117
2021-06-10 $79.37 $79.85 $79.08 $79.72 $78.88 2,470,513
2021-06-09 $79.73 $79.86 $79.25 $79.29 $78.46 5,167,954
2021-06-08 $79.82 $79.82 $78.98 $79.37 $78.54 3,325,184
2021-06-07 $79.06 $79.64 $78.98 $79.60 $78.77 3,321,132
2021-06-04 $78.39 $79.30 $78.27 $79.19 $78.36 2,333,173
2021-06-03 $78.05 $78.29 $77.59 $78.07 $77.25 2,812,379
2021-06-02 $78.99 $79.10 $78.21 $78.60 $77.78 2,782,046
2021-06-01 $79.08 $79.22 $78.46 $78.84 $78.01 3,301,380
2021-05-28 $79.27 $79.30 $78.71 $78.79 $77.96 2,834,360
2021-05-27 $78.85 $79.24 $78.72 $79.05 $78.22 4,462,105
2021-05-26 $78.47 $79.08 $78.31 $78.75 $77.92 4,644,900
2021-05-25 $78.68 $78.79 $78.08 $78.24 $77.42 3,079,284
2021-05-24 $77.44 $78.46 $77.29 $78.26 $77.44 3,020,104
2021-05-21 $77.48 $77.50 $76.82 $76.86 $76.05 4,451,992
2021-05-20 $76.20 $77.29 $76.02 $77.12 $76.31 3,504,520
2021-05-19 $74.61 $75.87 $74.54 $75.82 $75.03 4,936,818
2021-05-18 $76.47 $76.71 $75.68 $75.70 $74.91 2,438,237
2021-05-17 $77.07 $77.13 $75.98 $76.48 $75.68 3,006,248
2021-05-14 $76.28 $77.25 $76.15 $77.09 $76.28 3,257,041
2021-05-13 $75.53 $76.26 $75.13 $75.60 $74.81 7,711,883
2021-05-12 $75.62 $76.08 $74.84 $75.06 $74.27 5,624,986
2021-05-11 $75.65 $76.75 $75.56 $76.56 $75.76 9,642,139
2021-05-10 $77.89 $77.92 $76.73 $76.78 $75.98 4,043,510
2021-05-07 $78.27 $78.65 $77.90 $78.28 $77.46 3,636,572
2021-05-06 $76.70 $77.71 $76.58 $77.69 $76.88 5,321,684
2021-05-05 $77.41 $77.45 $76.70 $76.79 $75.99 2,727,635
2021-05-04 $77.21 $77.45 $75.81 $76.94 $76.13 6,848,754
2021-05-03 $78.36 $78.45 $77.55 $77.64 $76.83 3,861,572
2021-04-30 $78.15 $78.41 $77.92 $78.05 $77.23 3,819,517
2021-04-29 $78.81 $79.22 $78.25 $79.13 $78.30 4,816,238
2021-04-28 $77.34 $77.85 $76.93 $77.00 $76.19 3,355,435
2021-04-27 $76.73 $76.87 $76.21 $76.30 $75.50 4,684,881
2021-04-26 $76.61 $76.75 $76.42 $76.61 $75.81 2,767,131
2021-04-23 $75.90 $76.67 $75.74 $76.45 $75.65 2,741,891
2021-04-22 $76.31 $76.47 $75.29 $75.57 $74.78 3,533,007
2021-04-21 $75.56 $76.15 $75.09 $76.13 $75.33 7,034,082
2021-04-20 $76.27 $76.47 $75.43 $76.00 $75.20 3,535,193
2021-04-19 $76.64 $77.06 $76.01 $76.41 $75.61 3,188,379
2021-04-16 $77.10 $77.14 $76.55 $76.84 $76.03 3,378,437
2021-04-15 $76.44 $77.10 $76.33 $76.89 $76.08 4,523,465
2021-04-14 $76.64 $76.67 $75.76 $75.92 $75.12 3,939,183
2021-04-13 $76.83 $77.16 $76.60 $76.71 $75.91 2,891,100
2021-04-12 $76.70 $76.74 $76.26 $76.61 $75.81 2,234,293
2021-04-09 $76.64 $76.98 $76.36 $76.92 $76.11 2,324,233
2021-04-08 $77.33 $77.39 $76.69 $76.94 $76.13 2,891,595
2021-04-07 $76.36 $77.01 $76.36 $76.93 $76.12 2,347,756
2021-04-06 $76.13 $76.57 $75.97 $76.34 $75.54 2,523,533
2021-04-05 $74.94 $76.26 $74.94 $76.15 $75.35 3,969,963
2021-04-01 $73.98 $74.63 $73.98 $74.58 $73.80 4,549,730
2021-03-31 $73.33 $73.77 $73.05 $73.32 $72.55 3,857,374
2021-03-30 $73.03 $73.19 $72.71 $73.03 $72.26 2,660,531
2021-03-29 $72.27 $73.31 $72.04 $73.03 $72.26 4,274,016
2021-03-26 $73.13 $73.33 $71.02 $72.29 $71.53 4,204,567
2021-03-25 $73.04 $73.64 $72.52 $73.09 $72.32 3,846,233
2021-03-24 $75.35 $75.35 $73.43 $73.45 $72.68 4,263,531
2021-03-23 $75.83 $76.26 $75.23 $75.35 $74.56 4,294,871
2021-03-22 $75.49 $76.42 $75.14 $75.91 $75.11 5,225,780
2021-03-19 $74.88 $75.80 $74.79 $75.41 $74.49 9,243,529
2021-03-18 $75.10 $75.79 $74.68 $74.76 $73.85 5,529,937
2021-03-17 $75.43 $76.31 $74.74 $76.02 $75.09 4,617,234
2021-03-16 $75.65 $76.60 $75.42 $76.01 $75.08 3,802,789
2021-03-15 $74.88 $75.27 $74.54 $75.22 $74.30 3,338,970
2021-03-12 $74.30 $74.79 $74.04 $74.69 $73.78 3,106,589
2021-03-11 $74.23 $75.36 $74.07 $74.90 $73.99 3,257,114
2021-03-10 $74.11 $74.11 $73.13 $73.51 $72.61 5,704,604
2021-03-09 $73.55 $73.83 $73.01 $73.20 $72.31 8,758,085
2021-03-08 $73.43 $73.87 $72.34 $72.39 $71.51 8,331,951
2021-03-05 $72.30 $73.59 $71.39 $73.37 $72.47 11,937,347
2021-03-04 $71.81 $73.15 $70.81 $71.69 $70.81 8,581,055
2021-03-03 $72.77 $73.10 $71.64 $71.82 $70.94 4,724,266
2021-03-02 $73.42 $73.87 $72.81 $72.86 $71.97 4,647,775
2021-03-01 $72.52 $73.60 $72.22 $73.40 $72.50 4,196,107
2021-02-26 $71.69 $72.88 $71.05 $71.57 $70.70 5,379,325
2021-02-25 $72.91 $73.45 $71.02 $71.29 $70.42 5,472,161
2021-02-24 $72.01 $73.06 $71.80 $72.88 $71.99 4,004,605
2021-02-23 $71.54 $73.00 $70.50 $72.75 $71.86 4,639,162
2021-02-22 $71.79 $72.86 $71.74 $72.19 $71.31 2,168,032
2021-02-19 $73.41 $73.41 $72.38 $72.48 $71.60 2,500,036
2021-02-18 $73.06 $73.49 $72.66 $73.20 $72.31 2,019,895
2021-02-17 $72.92 $73.62 $72.79 $73.56 $72.66 1,976,398
2021-02-16 $73.00 $73.85 $73.00 $73.35 $72.45 1,996,997
2021-02-12 $72.60 $73.09 $72.54 $73.00 $72.11 1,573,927
2021-02-11 $72.76 $72.76 $72.06 $72.69 $71.80 1,860,102
2021-02-10 $72.58 $72.83 $71.60 $72.61 $71.72 2,487,086
2021-02-09 $71.51 $72.31 $71.39 $71.93 $71.05 6,043,220
2021-02-08 $71.75 $71.83 $71.14 $71.69 $70.81 5,200,997
2021-02-05 $70.91 $71.50 $70.90 $71.41 $70.54 1,849,379
2021-02-04 $70.23 $70.53 $69.83 $70.52 $69.66 2,640,010
2021-02-03 $70.27 $70.68 $69.66 $70.10 $69.24 2,848,262
2021-02-02 $68.58 $69.54 $68.45 $69.17 $68.33 1,998,639
2021-02-01 $67.47 $68.43 $66.94 $68.13 $67.30 3,135,074
2021-01-29 $67.73 $67.87 $66.44 $66.88 $66.06 4,555,244
2021-01-28 $68.52 $69.37 $68.12 $68.15 $67.32 6,688,226
2021-01-27 $69.58 $69.77 $67.44 $67.91 $67.08 7,709,684
2021-01-26 $69.17 $70.30 $69.17 $70.18 $69.32 3,038,265
2021-01-25 $69.29 $69.61 $68.32 $69.24 $68.39 4,084,483
2021-01-22 $68.74 $69.10 $68.58 $68.84 $68.00 1,979,405
2021-01-21 $68.85 $69.20 $68.63 $68.81 $67.97 2,394,083
2021-01-20 $67.80 $68.87 $67.58 $68.56 $67.72 4,614,855
2021-01-19 $65.74 $66.63 $65.32 $66.47 $65.66 4,431,471
2021-01-15 $65.09 $65.60 $64.79 $65.29 $64.49 4,829,003
2021-01-14 $65.57 $65.82 $64.98 $65.08 $64.29 2,543,319
2021-01-13 $65.19 $65.77 $65.00 $65.45 $64.65 3,685,295
2021-01-12 $66.19 $66.51 $64.86 $65.22 $64.42 14,316,379
2021-01-11 $66.51 $66.89 $66.15 $66.29 $65.48 2,203,086
2021-01-08 $67.31 $67.54 $66.68 $67.49 $66.67 4,993,120
2021-01-07 $66.70 $67.60 $66.59 $67.28 $66.46 2,202,607
2021-01-06 $65.69 $66.85 $65.48 $66.40 $65.59 3,904,468
2021-01-05 $66.32 $66.90 $66.25 $66.72 $65.91 2,184,630
2021-01-04 $67.75 $67.79 $65.68 $66.48 $65.67 4,456,871
2020-12-31 $66.86 $67.59 $66.86 $67.48 $66.66 2,274,156
2020-12-30 $67.65 $67.65 $66.90 $66.94 $66.12 2,151,835
2020-12-29 $67.61 $67.73 $67.31 $67.39 $66.57 1,502,000
2020-12-28 $66.80 $67.55 $66.59 $67.45 $66.63 1,856,275
2020-12-24 $66.26 $66.53 $66.04 $66.26 $65.45 859,714
2020-12-23 $66.04 $66.65 $65.87 $66.19 $65.38 1,671,244
2020-12-22 $66.43 $66.43 $65.41 $65.81 $65.01 2,041,988
2020-12-21 $66.21 $66.55 $65.42 $66.43 $65.62 4,508,731
2020-12-18 $67.21 $67.33 $66.58 $67.11 $66.18 4,397,842
2020-12-17 $67.47 $67.62 $66.90 $67.05 $66.12 2,437,564
2020-12-16 $67.39 $67.45 $66.96 $67.22 $66.29 3,249,333
2020-12-15 $67.06 $67.28 $66.41 $67.28 $66.35 1,604,248
2020-12-14 $67.12 $67.60 $66.68 $66.73 $65.81 2,622,942
2020-12-11 $66.44 $67.04 $66.35 $66.94 $66.02 2,668,268
2020-12-10 $66.13 $66.65 $65.50 $66.54 $65.62 2,287,661
2020-12-09 $67.39 $67.81 $66.06 $66.50 $65.58 5,494,671
2020-12-08 $67.33 $67.39 $66.79 $67.30 $66.37 1,712,778
2020-12-07 $66.92 $67.59 $66.80 $67.40 $66.47 1,981,886
2020-12-04 $66.92 $67.12 $66.77 $66.98 $66.06 1,997,035
2020-12-03 $67.15 $67.46 $66.79 $66.92 $66.00 2,129,395
2020-12-02 $66.51 $67.42 $66.19 $67.22 $66.29 2,381,010
2020-12-01 $65.82 $67.05 $65.74 $66.60 $65.68 3,888,839
2020-11-30 $65.48 $65.48 $64.72 $65.40 $64.50 3,617,262
2020-11-27 $65.52 $65.84 $65.30 $65.63 $64.72 1,229,925
2020-11-25 $65.35 $65.36 $64.64 $65.21 $64.31 1,693,351
2020-11-24 $64.08 $65.28 $64.03 $65.22 $64.32 2,178,991
2020-11-23 $64.11 $64.24 $63.28 $63.91 $63.03 2,190,885
2020-11-20 $64.08 $64.36 $63.87 $63.88 $63.00 1,876,334
2020-11-19 $63.37 $64.17 $63.28 $64.03 $63.15 3,390,683
2020-11-18 $64.25 $64.43 $63.63 $63.64 $62.76 2,470,197
2020-11-17 $64.22 $64.60 $63.97 $64.29 $63.40 3,483,093
2020-11-16 $64.13 $64.60 $64.09 $64.52 $63.63 4,772,285
2020-11-13 $63.63 $64.21 $63.27 $64.11 $63.23 1,661,319
2020-11-12 $63.49 $63.84 $62.94 $63.17 $62.30 7,035,879
2020-11-11 $63.40 $63.61 $63.20 $63.53 $62.65 5,063,071
2020-11-10 $62.46 $63.16 $61.86 $62.96 $62.09 12,894,017
2020-11-09 $64.66 $64.85 $63.12 $63.16 $62.29 6,021,902
2020-11-06 $63.89 $63.89 $63.01 $63.70 $62.82 5,735,267
2020-11-05 $63.71 $64.29 $63.26 $63.85 $62.97 3,258,118
2020-11-04 $61.73 $63.11 $61.63 $62.64 $61.78 4,571,252
2020-11-03 $59.63 $60.57 $59.41 $60.05 $59.22 3,494,529
2020-11-02 $59.63 $60.17 $58.68 $59.17 $58.35 3,668,573
2020-10-30 $60.37 $60.73 $58.57 $59.20 $58.38 3,420,985
2020-10-29 $59.44 $60.79 $59.15 $60.22 $59.39 3,172,884
2020-10-28 $60.07 $60.14 $58.66 $58.74 $57.93 4,236,449
2020-10-27 $60.99 $61.31 $60.64 $61.14 $60.30 1,582,112
2020-10-26 $61.57 $61.86 $60.18 $60.75 $59.91 2,771,493
2020-10-23 $61.74 $62.13 $61.28 $62.11 $61.25 1,839,902
2020-10-22 $61.33 $61.67 $60.72 $61.53 $60.68 2,493,066
2020-10-21 $60.86 $61.70 $60.71 $61.13 $60.29 3,262,306
2020-10-20 $59.82 $60.64 $59.57 $60.12 $59.29 4,365,085
2020-10-19 $61.00 $61.20 $59.47 $59.69 $58.87 3,320,795
2020-10-16 $61.17 $61.40 $60.69 $60.78 $59.94 2,932,171
2020-10-15 $60.51 $60.91 $60.25 $60.77 $59.93 1,700,214
2020-10-14 $62.24 $62.29 $61.06 $61.24 $60.40 1,999,759
2020-10-13 $62.24 $62.31 $61.69 $61.98 $61.12 2,581,856
2020-10-12 $61.22 $62.58 $60.99 $61.92 $61.07 3,935,586
2020-10-09 $60.28 $60.41 $60.08 $60.33 $59.50 1,838,294
2020-10-08 $59.51 $60.00 $59.51 $59.97 $59.14 1,352,517
2020-10-07 $59.28 $59.38 $58.65 $59.20 $58.38 2,063,392
2020-10-06 $59.75 $60.07 $58.67 $58.77 $57.96 2,198,661
2020-10-05 $59.43 $60.06 $59.35 $60.03 $59.20 2,122,201
2020-10-02 $59.28 $59.90 $58.82 $59.06 $58.25 3,320,305
2020-10-01 $59.89 $60.39 $59.80 $60.25 $59.42 7,536,761
2020-09-30 $59.42 $60.00 $59.07 $59.40 $58.58 2,884,050
2020-09-29 $59.37 $59.60 $59.03 $59.36 $58.54 3,249,193
2020-09-28 $59.40 $59.51 $58.85 $59.30 $58.48 2,016,832
2020-09-25 $57.68 $58.72 $57.23 $58.52 $57.71 1,879,936
2020-09-24 $57.28 $58.29 $57.18 $57.75 $56.95 2,944,856
2020-09-23 $59.17 $59.29 $57.47 $57.64 $56.84 3,913,303
2020-09-22 $58.46 $59.17 $58.02 $59.05 $58.24 2,304,638
2020-09-21 $57.68 $58.12 $57.07 $57.93 $57.13 7,846,079
2020-09-18 $59.65 $59.68 $57.96 $58.74 $57.81 4,665,396
2020-09-17 $59.37 $59.84 $58.58 $59.31 $58.37 4,600,520
2020-09-16 $61.08 $61.56 $60.32 $60.42 $59.46 2,368,700
2020-09-15 $60.66 $61.37 $60.48 $61.08 $60.11 2,024,049
2020-09-14 $60.43 $61.13 $59.98 $60.01 $59.06 3,241,631
2020-09-11 $60.34 $60.51 $59.12 $59.78 $58.83 5,509,027
2020-09-10 $61.24 $61.70 $59.79 $59.97 $59.02 4,882,441
2020-09-09 $60.97 $61.45 $60.22 $60.87 $59.90 4,940,817
2020-09-08 $60.26 $61.02 $60.02 $60.15 $59.19 8,138,764
2020-09-04 $62.61 $62.96 $60.17 $61.78 $60.80 10,039,942
2020-09-03 $64.56 $64.71 $62.19 $62.93 $61.93 7,536,922
2020-09-02 $64.15 $65.34 $63.89 $65.14 $64.10 4,321,674
2020-09-01 $63.38 $63.94 $63.12 $63.78 $62.77 4,703,021
2020-08-31 $63.50 $63.69 $63.17 $63.26 $62.25 2,728,451
2020-08-28 $63.57 $63.66 $63.23 $63.56 $62.55 1,819,344
2020-08-27 $64.15 $64.15 $63.17 $63.41 $62.40 5,037,180
2020-08-26 $62.20 $64.26 $62.18 $64.19 $63.17 3,234,539
2020-08-25 $61.51 $62.18 $61.36 $62.07 $61.08 4,156,201
2020-08-24 $61.19 $61.76 $61.11 $61.49 $60.51 3,340,646
2020-08-21 $60.88 $61.07 $60.54 $60.75 $59.78 2,003,242
2020-08-20 $60.03 $61.09 $60.00 $61.02 $60.05 7,930,614
2020-08-19 $60.49 $60.94 $60.13 $60.27 $59.31 2,143,560
2020-08-18 $60.06 $60.63 $59.80 $60.44 $59.48 1,353,247
2020-08-17 $60.06 $60.06 $59.69 $59.90 $58.95 1,179,400
2020-08-14 $59.89 $60.01 $59.63 $59.83 $58.88 1,205,195
2020-08-13 $59.60 $60.27 $59.57 $59.84 $58.89 1,707,267
2020-08-12 $59.17 $59.91 $59.17 $59.54 $58.59 6,265,954
2020-08-11 $59.66 $60.02 $58.72 $58.84 $57.90 3,121,577
2020-08-10 $59.91 $60.46 $59.15 $59.73 $58.78 4,230,288
2020-08-07 $59.85 $60.88 $59.43 $59.93 $58.98 2,525,946
2020-08-06 $58.55 $60.06 $58.45 $60.00 $59.05 2,277,213
2020-08-05 $58.72 $58.81 $58.29 $58.46 $57.53 1,874,222
2020-08-04 $58.16 $58.56 $58.16 $58.55 $57.62 2,829,284
2020-08-03 $58.28 $58.35 $57.76 $58.18 $57.25 2,335,698
2020-07-31 $58.38 $58.38 $57.24 $58.13 $57.21 2,741,736
2020-07-30 $56.63 $57.43 $56.35 $57.33 $56.42 2,202,209
2020-07-29 $56.93 $57.33 $56.72 $57.17 $56.26 1,720,805
2020-07-28 $57.08 $57.29 $56.56 $56.65 $55.75 1,818,104
2020-07-27 $57.06 $57.32 $56.76 $57.24 $56.33 1,556,189
2020-07-24 $56.55 $57.03 $56.26 $56.85 $55.95 3,291,876
2020-07-23 $57.99 $58.13 $56.64 $56.94 $56.03 2,271,197
2020-07-22 $57.81 $57.93 $57.47 $57.88 $56.96 1,528,737
2020-07-21 $58.48 $58.53 $57.66 $57.82 $56.90 2,228,155
2020-07-20 $57.31 $58.23 $56.85 $58.10 $57.18 2,205,297
2020-07-17 $57.55 $57.58 $56.81 $57.41 $56.50 1,928,862
2020-07-16 $56.94 $57.62 $56.73 $57.54 $56.62 2,216,683
2020-07-15 $57.35 $57.67 $56.82 $57.44 $56.53 3,089,178
2020-07-14 $55.97 $57.16 $55.73 $57.10 $56.19 3,719,836
2020-07-13 $58.16 $58.42 $56.35 $56.54 $55.64 2,954,868
2020-07-10 $56.68 $57.74 $56.38 $57.70 $56.78 2,429,116
2020-07-09 $56.89 $56.95 $55.83 $56.72 $55.82 3,453,747
2020-07-08 $56.22 $56.75 $55.80 $56.65 $55.75 3,106,772
2020-07-07 $56.17 $56.98 $56.07 $56.15 $55.26 2,392,342
2020-07-06 $55.82 $56.39 $55.65 $56.31 $55.41 2,082,200
2020-07-02 $55.88 $55.97 $55.12 $55.20 $54.32 2,242,755
2020-07-01 $54.22 $55.59 $54.18 $55.38 $54.50 5,156,477
2020-06-30 $53.42 $54.20 $53.17 $54.04 $53.18 2,815,900
2020-06-29 $52.18 $53.44 $51.93 $53.44 $52.59 3,508,384
2020-06-26 $54.56 $54.61 $52.37 $52.47 $51.64 6,239,819
2020-06-25 $54.61 $55.01 $54.07 $54.89 $54.02 4,779,379
2020-06-24 $55.72 $55.85 $54.15 $54.65 $53.78 7,736,167
2020-06-23 $55.91 $56.48 $55.71 $55.91 $55.02 4,896,919
2020-06-22 $55.38 $55.63 $55.19 $55.55 $54.67 1,995,784
2020-06-19 $56.36 $56.36 $55.13 $55.54 $54.55 4,740,415
2020-06-18 $55.40 $55.73 $55.27 $55.69 $54.69 4,696,258
2020-06-17 $55.56 $55.93 $55.07 $55.51 $54.52 2,621,445
2020-06-16 $56.09 $56.11 $54.65 $55.44 $54.45 4,335,554
2020-06-15 $53.33 $55.18 $53.24 $54.99 $54.01 4,114,251
2020-06-12 $54.83 $55.03 $53.11 $54.12 $53.15 4,944,221
2020-06-11 $54.96 $55.34 $53.53 $53.65 $52.69 4,669,116
2020-06-10 $56.76 $56.80 $55.86 $56.24 $55.23 2,638,090
2020-06-09 $56.25 $56.67 $56.11 $56.41 $55.40 3,549,179
2020-06-08 $55.52 $56.59 $55.37 $56.55 $55.54 3,215,990
2020-06-05 $54.99 $55.90 $54.98 $55.51 $54.52 2,784,270
2020-06-04 $54.88 $55.11 $54.22 $54.62 $53.64 2,235,316
2020-06-03 $55.00 $55.21 $54.83 $55.03 $54.05 3,217,019
2020-06-02 $54.70 $54.88 $54.07 $54.86 $53.88 3,468,608
2020-06-01 $53.89 $54.72 $53.79 $54.64 $53.66 6,930,115
2020-05-29 $53.70 $54.17 $53.15 $54.02 $53.05 6,113,428
2020-05-28 $53.77 $54.60 $53.60 $53.73 $52.77 4,074,495
2020-05-27 $53.90 $54.24 $52.90 $54.24 $53.27 5,946,319
2020-05-26 $54.74 $54.79 $53.78 $53.86 $52.90 3,651,128
2020-05-22 $53.37 $53.80 $53.09 $53.71 $52.75 3,870,930
2020-05-21 $54.00 $54.18 $53.33 $53.39 $52.44 4,016,063
2020-05-20 $53.08 $53.90 $53.04 $53.77 $52.81 4,532,506
2020-05-19 $52.26 $52.93 $52.08 $52.32 $51.38 5,526,761
2020-05-18 $51.82 $52.61 $51.67 $52.33 $51.39 2,852,315
2020-05-15 $50.14 $51.25 $49.89 $51.25 $50.33 3,938,607
2020-05-14 $49.59 $50.55 $49.06 $50.55 $49.65 3,219,782
2020-05-13 $50.85 $50.99 $49.33 $50.01 $49.12 4,338,817
2020-05-12 $52.05 $52.14 $50.87 $50.88 $49.97 13,806,441
2020-05-11 $51.54 $52.25 $51.42 $51.89 $50.96 2,269,735
2020-05-08 $51.55 $51.93 $51.25 $51.86 $50.93 4,640,754
2020-05-07 $50.73 $51.12 $50.56 $50.93 $50.02 3,207,195
2020-05-06 $50.54 $50.63 $49.97 $49.99 $49.10 2,485,981
2020-05-05 $50.28 $50.70 $50.03 $50.13 $49.23 2,261,485
2020-05-04 $49.27 $49.94 $49.00 $49.87 $48.98 3,721,846
2020-05-01 $49.75 $50.31 $49.17 $49.58 $48.69 2,793,523
2020-04-30 $50.53 $50.85 $49.85 $50.28 $49.38 3,662,213
2020-04-29 $49.90 $50.96 $49.80 $50.50 $49.60 3,549,607
2020-04-28 $49.56 $49.56 $48.09 $48.17 $47.31 2,579,836
2020-04-27 $49.14 $49.30 $48.92 $49.06 $48.18 2,022,343
2020-04-24 $47.95 $48.69 $47.50 $48.66 $47.79 2,692,999
2020-04-23 $47.94 $48.63 $47.78 $48.05 $47.19 2,485,843
2020-04-22 $47.68 $48.06 $47.23 $47.71 $46.86 2,151,689
2020-04-21 $47.35 $47.44 $46.12 $46.46 $45.63 4,167,662
2020-04-20 $47.96 $48.56 $47.80 $47.97 $47.11 1,948,499
2020-04-17 $48.60 $48.60 $47.76 $48.41 $47.54 3,348,447
2020-04-16 $47.92 $47.92 $47.08 $47.76 $46.91 2,475,622
2020-04-15 $47.18 $47.97 $46.98 $47.57 $46.72 1,969,066
2020-04-14 $47.61 $48.35 $47.32 $48.02 $47.16 5,554,172
2020-04-13 $46.45 $46.73 $45.56 $46.64 $45.81 2,606,240
2020-04-09 $46.80 $47.06 $46.08 $46.57 $45.74 3,255,922
2020-04-08 $45.76 $46.44 $45.29 $46.23 $45.40 2,628,216
2020-04-07 $46.31 $46.45 $45.12 $45.26 $44.45 3,694,273
2020-04-06 $43.73 $45.17 $43.48 $44.93 $44.13 3,294,712
2020-04-03 $42.94 $43.11 $41.59 $42.15 $41.40 3,071,775
2020-04-02 $42.30 $43.29 $42.24 $43.02 $42.25 4,537,246
2020-04-01 $42.95 $43.45 $42.08 $42.48 $41.72 5,481,183
2020-03-31 $44.31 $45.04 $43.95 $44.24 $43.45 4,777,160
2020-03-30 $43.16 $44.47 $42.69 $44.32 $43.53 3,022,268
2020-03-27 $43.28 $43.94 $42.59 $42.76 $42.00 3,378,111
2020-03-26 $42.48 $44.73 $42.37 $44.54 $43.74 4,690,732
2020-03-25 $42.66 $43.95 $41.42 $42.14 $41.39 5,289,319
2020-03-24 $42.32 $42.80 $41.47 $42.80 $42.03 6,497,907
2020-03-23 $40.01 $41.17 $39.03 $40.32 $39.60 15,113,753
2020-03-20 $42.87 $42.92 $40.05 $40.22 $39.39 10,077,828
2020-03-19 $41.01 $43.52 $40.20 $42.08 $41.21 14,289,173
2020-03-18 $40.30 $41.69 $38.68 $41.34 $40.49 18,094,769
2020-03-17 $41.80 $43.46 $40.15 $42.76 $41.88 14,016,562
2020-03-16 $39.51 $43.69 $39.11 $40.98 $40.13 19,813,487
2020-03-13 $45.01 $46.25 $42.63 $46.19 $45.24 7,604,703
2020-03-12 $43.76 $45.39 $41.05 $42.38 $41.51 9,472,174
2020-03-11 $47.69 $47.93 $46.08 $46.77 $45.81 5,854,592
2020-03-10 $48.06 $48.89 $46.38 $48.87 $47.86 5,108,072
2020-03-09 $46.55 $48.20 $45.00 $46.50 $45.54 6,079,419
2020-03-06 $49.08 $50.08 $48.62 $49.82 $48.79 6,736,424
2020-03-05 $51.44 $51.76 $50.32 $50.70 $49.65 4,009,140
2020-03-04 $51.66 $52.65 $51.17 $52.62 $51.53 3,397,629
2020-03-03 $52.59 $53.21 $50.48 $50.79 $49.74 9,167,599
2020-03-02 $51.29 $52.52 $50.44 $52.52 $51.44 7,324,030
2020-02-28 $49.20 $50.85 $49.04 $50.76 $49.71 17,880,331
2020-02-27 $51.68 $52.41 $50.61 $50.61 $49.57 8,635,318
2020-02-26 $53.10 $53.76 $52.40 $52.69 $51.60 6,991,531
2020-02-25 $54.43 $54.66 $52.69 $52.79 $51.70 13,048,802
2020-02-24 $54.40 $54.78 $53.85 $54.24 $53.12 5,297,521
2020-02-21 $56.73 $56.82 $55.96 $56.12 $54.96 2,927,359
2020-02-20 $57.33 $57.38 $56.46 $56.99 $55.81 2,939,039
2020-02-19 $57.53 $57.75 $57.31 $57.58 $56.39 4,301,848
2020-02-18 $56.82 $57.44 $56.81 $57.32 $56.14 2,952,909
2020-02-14 $56.92 $57.03 $56.71 $56.94 $55.77 2,111,747
2020-02-13 $56.54 $57.09 $56.41 $56.87 $55.70 2,761,565
2020-02-12 $56.41 $56.94 $56.39 $56.86 $55.69 1,730,211
2020-02-11 $56.48 $56.56 $56.06 $56.13 $54.97 1,703,256
2020-02-10 $55.73 $56.20 $55.69 $56.19 $55.03 4,415,341
2020-02-07 $55.72 $56.06 $55.55 $55.86 $54.71 2,698,613
2020-02-06 $55.48 $56.00 $55.48 $55.90 $54.75 1,998,143
2020-02-05 $55.60 $55.65 $54.92 $55.21 $54.07 3,770,324
2020-02-04 $54.77 $55.15 $54.34 $55.12 $53.98 3,503,988
2020-02-03 $54.35 $54.81 $54.35 $54.55 $53.43 5,905,650
2020-01-31 $54.80 $54.80 $53.79 $53.91 $52.80 3,635,532
2020-01-30 $54.11 $54.83 $53.97 $54.80 $53.67 3,163,224
2020-01-29 $55.76 $55.76 $55.16 $55.36 $54.22 5,983,839
2020-01-28 $55.17 $55.68 $54.91 $55.45 $54.31 6,526,647
2020-01-27 $54.65 $55.03 $54.51 $54.82 $53.69 5,708,755
2020-01-24 $56.51 $56.51 $55.43 $55.69 $54.54 3,175,681
2020-01-23 $56.50 $56.53 $56.21 $56.37 $55.21 1,985,579
2020-01-22 $56.87 $56.91 $56.54 $56.60 $55.43 4,542,797
2020-01-21 $56.58 $56.73 $56.34 $56.63 $55.46 3,181,953
2020-01-17 $56.48 $56.70 $56.30 $56.68 $55.51 6,103,710
2020-01-16 $56.05 $56.24 $55.87 $56.24 $55.08 2,031,599
2020-01-15 $55.68 $55.92 $55.59 $55.81 $54.66 2,136,763
2020-01-14 $55.67 $55.79 $55.47 $55.54 $54.39 2,909,573
2020-01-13 $55.42 $55.71 $55.18 $55.68 $54.53 2,853,998
2020-01-10 $55.59 $55.59 $55.08 $55.16 $54.02 1,941,803
2020-01-09 $55.53 $55.56 $55.10 $55.38 $54.24 2,297,093
2020-01-08 $54.73 $55.37 $54.66 $55.09 $53.95 4,161,180
2020-01-07 $54.69 $54.91 $54.51 $54.70 $53.57 2,642,762
2020-01-06 $53.61 $54.67 $53.60 $54.63 $53.50 2,535,880
2020-01-03 $53.67 $54.20 $53.56 $53.91 $52.80 2,351,385
2020-01-02 $53.97 $54.26 $53.74 $54.26 $53.14 6,379,548
2019-12-31 $53.44 $53.70 $53.38 $53.63 $52.52 2,049,695
2019-12-30 $54.11 $54.11 $53.47 $53.53 $52.43 2,141,308
2019-12-27 $54.32 $54.35 $53.98 $54.09 $52.97 3,204,961
2019-12-26 $53.85 $54.19 $53.85 $54.19 $53.07 830,231
2019-12-24 $53.85 $53.89 $53.74 $53.78 $52.67 891,174
2019-12-23 $54.08 $54.15 $53.76 $53.79 $52.68 3,248,619
2019-12-20 $54.05 $54.09 $53.65 $53.93 $52.82 3,109,737
2019-12-19 $53.43 $53.88 $53.43 $53.88 $52.65 1,872,698
2019-12-18 $53.21 $53.57 $53.15 $53.39 $52.18 1,862,830
2019-12-17 $53.08 $53.21 $52.94 $53.03 $51.82 3,222,547
2019-12-16 $52.85 $53.15 $52.85 $53.08 $51.87 5,780,780
2019-12-13 $52.67 $52.79 $52.34 $52.56 $51.36 2,834,403
2019-12-12 $52.64 $53.06 $52.40 $52.68 $51.48 2,866,774
2019-12-11 $52.50 $52.66 $52.42 $52.62 $51.42 1,436,296
2019-12-10 $52.54 $52.59 $52.24 $52.38 $51.19 6,432,184
2019-12-09 $52.67 $53.05 $52.54 $52.56 $51.36 3,016,126
2019-12-06 $52.80 $52.83 $52.63 $52.76 $51.56 5,192,737
2019-12-05 $52.46 $52.47 $52.11 $52.45 $51.26 3,688,610
2019-12-04 $52.25 $52.41 $52.08 $52.23 $51.04 4,519,583
2019-12-03 $51.56 $52.01 $51.30 $51.96 $50.78 3,963,891
2019-12-02 $52.61 $52.70 $51.75 $52.06 $50.88 4,503,338
2019-11-29 $52.62 $52.75 $52.51 $52.56 $51.36 2,396,350
2019-11-27 $52.53 $52.80 $52.45 $52.74 $51.54 3,416,717
2019-11-26 $52.31 $52.39 $52.12 $52.37 $51.18 2,146,631
2019-11-25 $52.21 $52.27 $52.09 $52.20 $51.01 2,358,770
2019-11-22 $52.11 $52.14 $51.81 $52.04 $50.86 1,625,044
2019-11-21 $51.93 $52.20 $51.74 $52.02 $50.84 1,376,251
2019-11-20 $51.96 $52.14 $51.48 $51.88 $50.70 2,428,605
2019-11-19 $52.32 $52.32 $51.94 $52.20 $51.01 2,134,392
2019-11-18 $51.91 $52.26 $51.63 $52.17 $50.98 1,833,092
2019-11-15 $51.84 $52.01 $51.67 $51.99 $50.81 2,798,538
2019-11-14 $51.30 $51.66 $51.23 $51.56 $50.39 1,526,636
2019-11-13 $51.23 $51.46 $51.12 $51.33 $50.16 1,471,417
2019-11-12 $51.34 $51.53 $51.21 $51.35 $50.18 6,800,967
2019-11-11 $51.25 $51.36 $51.16 $51.29 $50.12 1,133,405
2019-11-08 $51.38 $51.69 $51.31 $51.53 $50.36 1,537,567
2019-11-07 $51.28 $51.75 $51.20 $51.39 $50.22 1,976,291
2019-11-06 $51.25 $51.27 $50.84 $51.07 $49.91 2,288,286
2019-11-05 $51.27 $51.37 $51.15 $51.25 $50.08 1,886,958
2019-11-04 $51.12 $51.32 $51.03 $51.23 $50.06 4,650,491
2019-11-01 $50.91 $50.96 $50.56 $50.95 $49.79 3,451,286
2019-10-31 $50.84 $50.84 $50.17 $50.62 $49.47 4,059,965
2019-10-30 $50.45 $50.61 $50.10 $50.47 $49.32 3,901,337
2019-10-29 $50.69 $50.77 $50.24 $50.33 $49.19 1,788,727
2019-10-28 $50.58 $50.94 $50.54 $50.79 $49.63 2,669,203
2019-10-25 $50.00 $50.58 $49.90 $50.32 $49.18 1,210,781
2019-10-24 $50.24 $50.25 $49.76 $49.93 $48.79 2,529,501
2019-10-23 $50.10 $50.55 $50.10 $50.50 $49.35 1,980,691
2019-10-22 $50.68 $50.73 $50.09 $50.11 $48.97 2,433,876
2019-10-21 $50.51 $50.71 $50.45 $50.60 $49.45 1,429,610
2019-10-18 $50.76 $50.92 $50.02 $50.30 $49.16 1,958,301
2019-10-17 $50.99 $51.01 $50.70 $50.89 $49.73 2,047,212
2019-10-16 $50.38 $50.65 $50.35 $50.59 $49.44 2,308,543
2019-10-15 $49.73 $50.61 $49.66 $50.50 $49.35 2,115,804
2019-10-14 $49.71 $49.78 $49.53 $49.65 $48.52 1,246,315
2019-10-11 $49.65 $50.20 $49.64 $49.76 $48.63 4,104,936
2019-10-10 $48.84 $49.37 $48.78 $49.18 $48.06 3,093,370
2019-10-09 $48.91 $49.08 $48.75 $48.90 $47.79 4,078,280
2019-10-08 $49.08 $49.21 $48.61 $48.61 $47.50 2,442,402
2019-10-07 $49.28 $49.73 $49.14 $49.41 $48.29 1,365,508
2019-10-04 $48.93 $49.48 $48.84 $49.41 $48.29 2,080,304
2019-10-03 $48.32 $48.79 $47.72 $48.75 $47.64 6,945,829
2019-10-02 $48.64 $48.69 $48.07 $48.28 $47.18 4,405,531
2019-10-01 $49.65 $49.79 $48.94 $49.02 $47.91 2,758,816
2019-09-30 $49.37 $49.61 $49.28 $49.52 $48.39 2,466,625
2019-09-27 $49.92 $49.93 $48.89 $49.27 $48.15 1,852,969
2019-09-26 $50.21 $50.21 $49.48 $49.83 $48.70 1,809,960
2019-09-25 $49.72 $50.41 $49.38 $50.32 $49.18 2,181,395
2019-09-24 $50.69 $50.70 $49.48 $49.75 $48.62 5,371,164
2019-09-23 $50.52 $50.65 $50.26 $50.51 $49.36 2,198,374
2019-09-20 $51.12 $51.12 $50.41 $50.69 $49.54 6,358,067
2019-09-19 $51.19 $51.44 $50.99 $51.14 $49.86 2,358,148
2019-09-18 $51.07 $51.15 $50.54 $51.09 $49.81 1,751,862
2019-09-17 $51.09 $51.16 $50.81 $51.15 $49.87 4,566,745
2019-09-16 $50.99 $51.23 $50.90 $51.10 $49.82 2,517,231
2019-09-13 $51.38 $51.50 $51.18 $51.29 $50.01 3,569,369
2019-09-12 $51.54 $51.65 $51.31 $51.38 $50.09 4,014,555
2019-09-11 $51.00 $51.31 $50.95 $51.23 $49.95 6,274,115
2019-09-10 $50.70 $51.09 $50.64 $50.96 $49.68 3,638,495
2019-09-09 $51.00 $51.20 $50.61 $50.89 $49.62 6,369,149
2019-09-06 $50.85 $50.93 $50.64 $50.73 $49.46 3,445,390
2019-09-05 $50.48 $50.90 $50.39 $50.84 $49.57 3,624,927
2019-09-04 $49.52 $50.08 $49.46 $49.99 $48.74 1,865,863
2019-09-03 $49.19 $49.52 $48.91 $49.04 $47.81 3,142,917
2019-08-30 $49.81 $49.86 $49.29 $49.53 $48.29 3,045,516
2019-08-29 $49.34 $49.74 $49.22 $49.59 $48.35 2,168,997
2019-08-28 $48.51 $48.90 $48.31 $48.83 $47.61 2,155,665
2019-08-27 $49.10 $49.17 $48.56 $48.71 $47.49 3,139,102
2019-08-26 $48.35 $48.63 $48.10 $48.62 $47.40 3,155,411
2019-08-23 $49.00 $49.38 $47.74 $47.90 $46.70 4,020,743
2019-08-22 $49.48 $49.58 $48.80 $49.25 $48.02 1,649,072
2019-08-21 $49.50 $49.59 $49.30 $49.36 $48.12 2,792,315
2019-08-20 $49.33 $49.51 $49.06 $49.17 $47.94 2,156,604
2019-08-19 $49.31 $49.71 $49.27 $49.50 $48.26 2,173,748
2019-08-16 $48.52 $48.82 $48.38 $48.74 $47.52 2,509,821
2019-08-15 $48.20 $48.37 $47.78 $48.12 $46.92 3,998,562
2019-08-14 $49.11 $49.15 $47.97 $48.04 $46.84 4,532,857
2019-08-13 $49.04 $50.29 $48.98 $49.81 $48.56 4,091,723
2019-08-12 $49.38 $49.43 $48.88 $49.07 $47.84 2,485,855
2019-08-09 $49.88 $50.08 $49.31 $49.62 $48.38 1,841,493
2019-08-08 $49.59 $50.19 $49.32 $50.18 $48.92 2,456,676
2019-08-07 $48.55 $49.31 $48.16 $49.19 $47.96 3,323,332
2019-08-06 $48.96 $49.38 $48.68 $49.13 $47.90 6,548,204
2019-08-05 $49.09 $49.26 $47.97 $48.43 $47.22 6,248,204
2019-08-02 $50.29 $50.43 $49.75 $50.05 $48.80 4,656,187
2019-08-01 $50.92 $51.60 $50.33 $50.54 $49.27 4,095,730
2019-07-31 $51.22 $51.51 $50.34 $50.78 $49.51 2,090,751
2019-07-30 $51.11 $51.40 $51.04 $51.19 $49.91 2,099,863
2019-07-29 $51.64 $51.64 $51.17 $51.43 $50.14 2,582,438
2019-07-26 $51.17 $51.87 $51.14 $51.72 $50.43 5,049,654
2019-07-25 $50.49 $50.64 $49.98 $50.28 $49.02 2,192,551
2019-07-24 $49.60 $50.46 $49.56 $50.41 $49.15 1,840,743
2019-07-23 $49.94 $49.98 $49.50 $49.97 $48.72 2,624,714
2019-07-22 $49.74 $49.80 $49.46 $49.78 $48.53 2,391,482
2019-07-19 $50.45 $50.45 $49.55 $49.59 $48.35 1,979,625
2019-07-18 $50.18 $50.32 $49.85 $50.24 $48.98 1,813,807
2019-07-17 $51.15 $51.22 $50.65 $50.65 $49.38 4,760,730
2019-07-16 $51.28 $51.35 $51.04 $51.13 $49.85 2,540,815
2019-07-15 $51.27 $51.31 $50.97 $51.25 $49.97 4,075,940
2019-07-12 $50.86 $51.25 $50.78 $51.24 $49.96 2,621,837
2019-07-11 $50.95 $51.07 $50.66 $50.87 $49.60 5,463,254
2019-07-10 $50.60 $50.90 $50.40 $50.84 $49.57 2,294,356
2019-07-09 $49.78 $50.35 $49.71 $50.27 $49.01 1,714,914
2019-07-08 $50.21 $50.22 $49.84 $49.96 $48.71 1,152,827
2019-07-05 $50.19 $50.48 $49.86 $50.41 $49.15 3,006,148
2019-07-03 $50.21 $50.46 $50.11 $50.34 $49.08 1,260,732
2019-07-02 $49.64 $50.11 $49.64 $50.08 $48.83 2,336,936
2019-07-01 $49.77 $49.89 $49.43 $49.62 $48.38 2,862,199
2019-06-28 $48.88 $49.26 $48.72 $49.22 $47.99 6,084,861
2019-06-27 $48.74 $48.84 $48.52 $48.75 $47.53 1,984,694
2019-06-26 $48.75 $48.96 $48.32 $48.41 $47.20 2,380,869
2019-06-25 $49.50 $49.50 $48.51 $48.60 $47.38 2,431,906
2019-06-24 $49.49 $49.62 $49.32 $49.52 $48.28 5,236,915
2019-06-21 $49.11 $49.48 $49.06 $49.40 $48.16 10,006,593
2019-06-20 $49.61 $49.63 $48.96 $49.31 $47.96 3,340,039
2019-06-19 $48.94 $49.07 $48.60 $49.00 $47.66 3,319,391
2019-06-18 $49.33 $49.57 $48.87 $48.94 $47.60 3,843,476
2019-06-17 $48.30 $48.79 $48.26 $48.67 $47.34 4,248,719
2019-06-14 $48.11 $48.26 $47.94 $48.12 $46.80 2,734,861
2019-06-13 $47.65 $48.05 $47.54 $48.03 $46.72 6,500,352
2019-06-12 $47.71 $47.90 $47.33 $47.50 $46.20 2,459,445
2019-06-11 $48.05 $48.17 $47.67 $47.73 $46.42 2,869,785
2019-06-10 $47.87 $48.04 $47.46 $47.53 $46.23 5,163,142
2019-06-07 $47.01 $47.73 $46.97 $47.57 $46.27 3,345,617
2019-06-06 $46.70 $46.89 $46.45 $46.81 $45.53 3,175,946
2019-06-05 $46.72 $46.72 $46.17 $46.61 $45.34 5,526,442
2019-06-04 $45.99 $46.59 $45.67 $46.59 $45.32 7,110,701
2019-06-03 $46.63 $46.63 $45.31 $45.61 $44.36 7,155,262
2019-05-31 $47.27 $47.39 $47.02 $47.09 $45.80 2,484,754
2019-05-30 $47.82 $47.97 $47.58 $47.83 $46.52 2,520,601
2019-05-29 $47.99 $48.05 $47.51 $47.72 $46.41 2,512,628
2019-05-28 $48.18 $48.61 $48.14 $48.19 $46.87 2,793,395
2019-05-24 $48.27 $48.42 $47.95 $47.98 $46.67 3,442,275
2019-05-23 $48.18 $48.32 $47.71 $47.99 $46.68 2,570,184
2019-05-22 $48.57 $48.99 $48.57 $48.67 $47.34 2,793,666
2019-05-21 $48.58 $48.81 $48.38 $48.72 $47.39 3,023,917
2019-05-20 $48.50 $48.58 $48.06 $48.19 $46.87 3,854,146
2019-05-17 $48.94 $49.51 $48.88 $49.00 $47.66 3,663,042
2019-05-16 $48.96 $49.61 $48.88 $49.36 $48.01 4,627,211
2019-05-15 $47.61 $49.08 $47.61 $48.93 $47.59 7,292,697
2019-05-14 $47.87 $48.28 $47.54 $47.86 $46.55 5,332,139
2019-05-13 $48.12 $48.42 $47.45 $47.59 $46.29 8,210,994
2019-05-10 $48.87 $49.29 $48.17 $49.11 $47.77 2,900,464
2019-05-09 $48.73 $49.15 $48.46 $48.97 $47.63 4,241,518
2019-05-08 $49.22 $49.41 $49.07 $49.12 $47.78 3,453,555
2019-05-07 $49.72 $49.83 $48.81 $49.20 $47.85 4,342,135
2019-05-06 $49.27 $50.09 $49.26 $50.01 $48.64 3,159,766
2019-05-03 $49.87 $50.12 $49.69 $50.09 $48.72 2,050,371
2019-05-02 $49.85 $49.97 $49.19 $49.61 $48.25 4,680,813
2019-05-01 $50.28 $50.38 $49.81 $49.81 $48.45 4,262,654
2019-04-30 $50.28 $50.42 $49.89 $50.07 $48.70 3,197,065
2019-04-29 $50.87 $51.34 $50.87 $51.22 $49.82 1,341,001
2019-04-26 $50.49 $50.78 $50.23 $50.76 $49.37 2,076,597
2019-04-25 $50.66 $50.67 $50.20 $50.36 $48.98 3,064,706
2019-04-24 $50.04 $50.05 $49.72 $49.80 $48.44 3,311,823
2019-04-23 $49.63 $50.15 $49.51 $50.03 $48.66 3,929,785
2019-04-22 $49.05 $49.37 $49.00 $49.37 $48.02 2,126,751
2019-04-18 $49.25 $49.25 $49.01 $49.15 $47.81 1,755,096
2019-04-17 $49.22 $49.25 $49.01 $49.12 $47.78 2,826,297
2019-04-16 $49.12 $49.17 $48.84 $49.03 $47.69 2,157,025
2019-04-15 $49.03 $49.07 $48.69 $48.98 $47.64 2,345,662
2019-04-12 $48.97 $49.06 $48.80 $49.02 $47.68 4,894,102
2019-04-11 $48.66 $48.72 $48.52 $48.60 $47.27 2,115,284
2019-04-10 $48.47 $48.60 $48.30 $48.57 $47.24 2,265,200
2019-04-09 $48.12 $48.44 $48.11 $48.36 $47.04 4,872,773
2019-04-08 $48.26 $48.28 $47.99 $48.23 $46.91 2,340,485
2019-04-05 $48.35 $48.36 $48.17 $48.32 $47.00 2,379,713
2019-04-04 $48.11 $48.35 $47.94 $48.18 $46.86 2,788,097
2019-04-03 $47.95 $48.33 $47.81 $47.91 $46.60 2,303,606
2019-04-02 $47.62 $47.80 $47.46 $47.73 $46.42 3,323,320
2019-04-01 $47.13 $47.52 $47.13 $47.48 $46.18 4,249,696
2019-03-29 $46.92 $46.96 $46.40 $46.77 $45.49 2,542,940
2019-03-28 $46.74 $46.80 $46.44 $46.67 $45.39 1,891,058
2019-03-27 $47.18 $47.28 $46.53 $46.78 $45.50 2,465,669
2019-03-26 $47.13 $47.54 $46.91 $47.12 $45.83 2,488,623
2019-03-25 $46.84 $47.12 $46.59 $46.89 $45.61 2,408,462
2019-03-22 $47.52 $47.72 $46.83 $46.97 $45.69 5,174,553
2019-03-21 $46.97 $47.78 $46.93 $47.74 $46.43 3,183,231
2019-03-20 $46.70 $47.26 $46.53 $47.12 $45.83 7,390,659
2019-03-19 $46.80 $47.07 $46.52 $46.70 $45.42 3,570,831
2019-03-18 $46.82 $46.87 $46.52 $46.62 $45.34 2,807,178
2019-03-15 $47.12 $47.16 $46.76 $47.02 $45.73 6,868,919
2019-03-14 $47.20 $47.30 $47.00 $47.14 $45.77 3,539,793
2019-03-13 $47.38 $47.53 $47.20 $47.35 $45.97 3,486,930
2019-03-12 $47.09 $47.35 $47.07 $47.21 $45.84 8,112,516
2019-03-11 $46.29 $47.01 $46.29 $47.00 $45.63 3,593,956
2019-03-08 $45.70 $46.20 $45.56 $46.17 $44.83 2,566,532
2019-03-07 $46.55 $46.55 $45.97 $46.20 $44.86 3,377,663
2019-03-06 $46.71 $46.81 $46.47 $46.61 $45.25 6,131,649
2019-03-05 $46.35 $46.76 $46.12 $46.63 $45.27 2,805,884
2019-03-04 $46.51 $46.63 $45.75 $46.34 $44.99 2,906,660
2019-03-01 $46.22 $46.30 $46.01 $46.28 $44.93 7,114,185
2019-02-28 $45.85 $46.07 $45.81 $45.92 $44.59 2,374,184
2019-02-27 $45.91 $46.08 $45.56 $45.89 $44.56 4,009,836
2019-02-26 $45.98 $46.33 $45.85 $46.12 $44.78 4,704,642
2019-02-25 $46.34 $46.41 $46.08 $46.12 $44.78 2,410,812
2019-02-22 $45.83 $46.09 $45.72 $46.07 $44.73 4,005,449
2019-02-21 $45.96 $45.99 $45.47 $45.64 $44.31 2,631,226
2019-02-20 $46.28 $46.38 $45.82 $46.07 $44.73 3,566,312
2019-02-19 $46.05 $46.40 $45.98 $46.23 $44.89 4,218,764
2019-02-15 $46.30 $46.30 $45.94 $46.18 $44.84 2,283,498
2019-02-14 $45.57 $46.19 $45.38 $45.98 $44.64 2,103,275
2019-02-13 $45.97 $46.17 $45.77 $45.81 $44.48 3,620,721
2019-02-12 $45.69 $45.94 $45.67 $45.78 $44.45 2,442,958
2019-02-11 $45.92 $46.02 $45.23 $45.26 $43.94 2,061,105
2019-02-08 $45.10 $45.73 $45.06 $45.73 $44.40 2,600,366
2019-02-07 $45.45 $45.59 $44.93 $45.42 $44.10 2,341,508
2019-02-06 $46.53 $46.53 $45.76 $45.86 $44.53 3,748,888
2019-02-05 $46.36 $46.95 $46.33 $46.91 $45.55 2,388,556
2019-02-04 $46.01 $46.40 $45.86 $46.40 $45.05 3,703,092
2019-02-01 $46.03 $46.36 $45.91 $45.97 $44.63 4,395,141
2019-01-31 $45.50 $46.32 $45.41 $46.13 $44.79 4,798,832
2019-01-30 $43.95 $44.40 $43.51 $44.32 $43.03 2,578,227
2019-01-29 $44.18 $44.19 $43.55 $43.69 $42.42 1,138,073
2019-01-28 $44.18 $44.27 $43.82 $44.21 $42.92 4,328,163
2019-01-25 $44.43 $44.74 $44.35 $44.60 $43.30 3,341,106
2019-01-24 $43.82 $44.09 $43.59 $44.04 $42.76 2,878,743
2019-01-23 $44.29 $44.37 $43.44 $43.84 $42.57 2,540,467
2019-01-22 $44.66 $44.72 $43.76 $44.04 $42.76 4,343,193
2019-01-18 $44.94 $45.28 $44.76 $44.97 $43.66 3,375,757
2019-01-17 $44.33 $44.73 $44.19 $44.61 $43.31 3,311,023
2019-01-16 $44.67 $44.78 $44.37 $44.43 $43.14 20,343,791
2019-01-15 $44.11 $44.72 $44.03 $44.62 $43.32 2,459,685
2019-01-14 $43.76 $44.06 $43.55 $43.89 $42.61 2,344,916
2019-01-11 $43.99 $44.12 $43.66 $44.05 $42.77 1,227,913
2019-01-10 $43.99 $44.33 $43.66 $44.27 $42.98 1,340,450
2019-01-09 $44.26 $44.29 $43.79 $44.18 $42.90 1,840,750
2019-01-08 $43.81 $44.18 $43.49 $44.12 $42.84 2,144,764
2019-01-07 $42.95 $43.57 $42.81 $43.39 $42.13 4,048,704
2019-01-04 $41.81 $43.01 $41.67 $42.90 $41.65 2,647,862
2019-01-03 $41.56 $41.88 $41.06 $41.13 $39.93 3,433,651
2019-01-02 $40.60 $42.04 $40.52 $41.83 $40.61 4,625,756
2018-12-31 $41.54 $41.68 $40.76 $41.28 $40.08 5,303,616
2018-12-28 $41.51 $41.84 $40.96 $41.22 $40.02 2,631,927
2018-12-27 $40.59 $41.35 $39.75 $41.35 $40.15 3,768,743
2018-12-26 $39.27 $41.18 $39.04 $41.16 $39.96 4,103,965
2018-12-24 $39.53 $40.16 $38.97 $38.97 $37.84 3,888,462
2018-12-21 $41.26 $41.61 $39.50 $39.81 $38.65 7,987,438
2018-12-20 $41.78 $42.21 $40.77 $41.29 $39.95 9,067,038
2018-12-19 $42.89 $43.57 $41.79 $42.03 $40.67 5,714,136
2018-12-18 $42.99 $43.42 $42.70 $42.95 $41.56 3,597,411
2018-12-17 $43.45 $43.84 $42.44 $42.76 $41.38 3,275,012
2018-12-14 $43.59 $44.14 $43.52 $43.61 $42.20 1,910,821
2018-12-13 $44.38 $44.54 $43.76 $44.04 $42.62 1,984,075
2018-12-12 $44.18 $44.83 $44.18 $44.24 $42.81 3,352,640
2018-12-11 $44.26 $44.36 $43.53 $43.77 $42.35 4,425,853
2018-12-10 $43.52 $43.94 $42.91 $43.73 $42.32 3,379,488
2018-12-07 $44.09 $44.45 $43.21 $43.40 $42.00 2,625,902
2018-12-06 $43.10 $44.24 $42.97 $44.24 $42.81 3,560,387
2018-12-04 $45.00 $45.26 $43.65 $43.75 $42.34 3,268,035
2018-12-03 $45.98 $45.98 $44.90 $45.08 $43.62 5,790,400
2018-11-30 $45.16 $45.16 $44.64 $45.01 $43.55 5,563,462
2018-11-29 $44.69 $45.31 $44.54 $45.08 $43.62 2,247,728
2018-11-28 $44.24 $44.93 $43.73 $44.93 $43.48 2,707,439
2018-11-27 $43.72 $44.15 $43.53 $44.01 $42.59 2,114,395
2018-11-26 $43.39 $43.88 $43.28 $43.87 $42.45 2,563,735
2018-11-23 $43.19 $43.33 $42.89 $42.89 $41.50 667,072
2018-11-21 $43.39 $43.86 $43.32 $43.46 $42.05 3,187,427
2018-11-20 $42.74 $43.42 $42.38 $42.95 $41.56 5,028,155
2018-11-19 $44.73 $44.76 $43.39 $43.52 $42.11 2,358,029
2018-11-16 $44.84 $45.05 $44.45 $44.88 $43.43 2,092,140
2018-11-15 $44.56 $45.18 $44.14 $45.10 $43.64 3,197,914
2018-11-14 $45.03 $45.15 $44.41 $44.77 $43.32 2,137,620
2018-11-13 $44.89 $45.29 $44.46 $44.55 $43.11 2,186,090
2018-11-12 $45.32 $45.37 $44.50 $44.69 $43.24 1,203,739
2018-11-09 $45.74 $45.91 $45.01 $45.37 $43.90 2,234,494
2018-11-08 $46.79 $46.79 $46.05 $46.32 $44.82 1,295,743
2018-11-07 $46.39 $46.79 $46.17 $46.76 $45.25 2,705,818
2018-11-06 $45.70 $46.18 $45.57 $45.92 $44.44 2,040,281
2018-11-05 $45.93 $45.93 $45.32 $45.65 $44.17 2,439,542
2018-11-02 $46.45 $46.75 $45.54 $45.84 $44.36 2,628,601
2018-11-01 $46.19 $46.41 $45.74 $46.31 $44.81 2,550,117
2018-10-31 $45.99 $46.55 $45.79 $46.04 $44.55 3,577,212
2018-10-30 $43.84 $45.17 $43.67 $45.11 $43.65 6,283,632
2018-10-29 $45.30 $45.60 $43.07 $43.91 $42.49 3,490,983
2018-10-26 $44.43 $45.60 $44.04 $44.60 $43.16 5,229,234
2018-10-25 $45.17 $46.15 $45.17 $45.84 $44.36 3,391,689
2018-10-24 $46.58 $46.58 $44.32 $44.37 $42.94 3,552,503
2018-10-23 $46.03 $46.79 $45.64 $46.59 $45.08 2,779,554
2018-10-22 $46.99 $47.12 $46.51 $46.69 $45.18 2,711,722
2018-10-19 $47.00 $47.41 $46.54 $46.72 $45.21 3,544,398
2018-10-18 $47.49 $47.49 $46.38 $46.73 $45.22 21,297,459
2018-10-17 $47.74 $47.74 $47.11 $47.60 $46.06 4,571,077
2018-10-16 $46.69 $47.51 $46.61 $47.41 $45.88 3,707,728
2018-10-15 $46.21 $46.68 $46.00 $46.19 $44.70 1,576,938
2018-10-12 $46.44 $46.50 $45.59 $46.37 $44.87 5,877,552
2018-10-11 $45.66 $46.27 $44.93 $45.36 $43.89 8,841,290
2018-10-10 $47.53 $47.54 $45.71 $45.75 $44.27 4,050,865
2018-10-09 $47.66 $48.12 $47.57 $47.63 $46.09 1,991,429
2018-10-08 $47.60 $47.83 $47.01 $47.66 $46.12 2,170,015
2018-10-05 $48.35 $48.53 $47.48 $47.82 $46.27 2,648,640
2018-10-04 $48.93 $48.93 $47.87 $48.28 $46.72 5,292,234
2018-10-03 $49.03 $49.19 $48.85 $48.98 $47.40 5,146,373
2018-10-02 $48.77 $48.96 $48.58 $48.76 $47.18 5,823,514
2018-10-01 $49.17 $49.22 $48.57 $48.80 $47.22 7,636,941
2018-09-28 $49.07 $49.12 $48.80 $49.00 $47.42 2,306,627
2018-09-27 $49.06 $49.53 $48.89 $49.18 $47.59 3,649,353
2018-09-26 $48.65 $49.25 $48.60 $48.76 $47.18 5,688,601
2018-09-25 $48.54 $48.65 $48.25 $48.57 $47.00 3,994,751
2018-09-24 $48.21 $48.62 $48.01 $48.55 $46.98 6,769,350
2018-09-21 $49.02 $49.04 $48.42 $48.55 $46.98 7,974,618
2018-09-20 $48.77 $48.95 $48.52 $48.90 $47.19 4,554,248
2018-09-19 $48.29 $48.42 $47.99 $48.37 $46.68 2,385,315
2018-09-18 $47.95 $48.41 $47.90 $48.24 $46.55 430,348
2018-09-17 $48.42 $48.42 $47.86 $47.90 $46.23 810,780
2018-09-14 $48.64 $48.64 $48.25 $48.37 $46.68 1,190,839
2018-09-13 $48.31 $48.52 $48.21 $48.46 $46.77 754,494
2018-09-12 $48.13 $48.25 $47.85 $48.12 $46.44 713,288
2018-09-11 $47.72 $48.36 $47.66 $48.26 $46.57 615,753
2018-09-10 $47.98 $47.98 $47.56 $47.78 $46.11 310,874
2018-09-07 $47.28 $47.95 $47.23 $47.68 $46.01 755,726
2018-09-06 $47.91 $47.98 $47.17 $47.58 $45.92 599,592
2018-09-05 $48.52 $48.52 $47.76 $47.94 $46.26 773,599
2018-09-04 $49.05 $49.05 $48.40 $48.57 $46.87 343,694
2018-08-31 $49.62 $49.62 $49.04 $49.18 $47.46 234,969
2018-08-30 $49.81 $50.04 $49.48 $49.67 $47.93 344,409
2018-08-29 $49.83 $50.02 $49.67 $49.98 $48.23 270,866
2018-08-28 $50.06 $50.06 $49.63 $49.70 $47.96 150,238
2018-08-27 $49.75 $50.02 $49.66 $49.92 $48.18 299,237
2018-08-24 $48.96 $49.44 $48.88 $49.44 $47.71 330,882
2018-08-23 $48.88 $49.17 $48.72 $48.73 $47.03 283,725
2018-08-22 $48.85 $49.03 $48.75 $48.93 $47.22 501,855
2018-08-21 $48.95 $49.23 $48.81 $48.99 $47.28 384,889
2018-08-20 $48.85 $48.85 $48.37 $48.69 $46.99 145,778
2018-08-17 $48.66 $48.81 $48.40 $48.61 $46.91 226,924
2018-08-16 $49.19 $49.24 $48.76 $48.84 $47.13 177,579
2018-08-15 $49.24 $49.30 $48.49 $48.86 $47.15 555,147
2018-08-14 $49.44 $49.63 $49.11 $49.55 $47.82 189,801
2018-08-13 $49.33 $49.61 $49.17 $49.20 $47.48 261,036
2018-08-10 $49.53 $49.53 $49.15 $49.27 $47.55 177,577
2018-08-09 $49.46 $49.89 $49.46 $49.69 $47.95 306,361
2018-08-08 $49.55 $49.60 $49.36 $49.42 $47.69 114,201
2018-08-07 $49.68 $49.80 $49.42 $49.46 $47.73 128,846
2018-08-06 $48.91 $49.41 $48.82 $49.40 $47.67 110,254
2018-08-03 $48.09 $48.93 $48.09 $48.91 $47.20 117,156
2018-08-02 $48.09 $48.66 $47.90 $48.58 $46.88 190,710
2018-08-01 $48.56 $48.78 $48.12 $48.26 $46.57 1,250,389
2018-07-31 $48.37 $48.77 $48.14 $48.46 $46.77 1,211,405
2018-07-30 $49.02 $49.02 $47.87 $48.14 $46.46 251,253
2018-07-27 $49.77 $49.83 $48.64 $48.91 $47.20 1,111,208
2018-07-26 $49.75 $50.02 $49.57 $49.86 $48.11 833,638
2018-07-25 $51.53 $51.88 $51.38 $51.81 $50.00 612,027
2018-07-24 $52.11 $52.11 $51.16 $51.44 $49.64 211,201
2018-07-23 $50.93 $51.10 $50.65 $51.08 $49.29 94,753
2018-07-20 $51.05 $51.19 $50.84 $50.87 $49.09 158,390
2018-07-19 $51.43 $51.47 $51.01 $51.04 $49.26 258,442
2018-07-18 $51.59 $51.60 $51.23 $51.40 $49.60 147,833
2018-07-17 $50.81 $51.68 $50.72 $51.55 $49.75 172,559
2018-07-16 $51.78 $51.78 $51.45 $51.54 $49.74 200,891
2018-07-13 $51.78 $51.80 $51.45 $51.69 $49.88 80,077
2018-07-12 $51.30 $51.77 $51.14 $51.77 $49.96 361,366
2018-07-11 $50.70 $51.23 $50.65 $50.97 $49.19 227,517
2018-07-10 $51.21 $51.21 $50.87 $51.04 $49.26 1,153,296
2018-07-09 $51.20 $51.20 $50.65 $51.06 $49.28 118,112
2018-07-06 $50.14 $50.82 $49.93 $50.77 $49.00 199,770
2018-07-05 $49.59 $50.00 $49.33 $49.98 $48.23 324,879
2018-07-03 $50.00 $50.00 $49.19 $49.23 $47.51 97,459
2018-07-02 $49.11 $49.84 $48.94 $49.84 $48.10 321,297
2018-06-29 $49.80 $49.84 $49.42 $49.53 $47.80 152,346
2018-06-28 $49.10 $49.79 $48.97 $49.59 $47.86 336,481
2018-06-27 $49.82 $50.00 $49.10 $49.10 $47.38 144,883
2018-06-26 $49.72 $49.78 $49.35 $49.53 $47.80 104,005
2018-06-25 $50.23 $50.23 $49.02 $49.45 $47.72 2,509,603
2018-06-22 $50.59 $50.61 $50.19 $50.49 $48.73 181,638
2018-06-21 $50.77 $50.85 $50.20 $50.27 $48.51 428,740
2018-06-20 $50.45 $50.89 $50.45 $50.58 $48.81 189,989
2018-06-19 $49.70 $50.06 $49.58 $49.96 $48.21 16,588

Communication Services Select Sector SPDR Fund (XLC) News Headlines

Nvidia rally is fueling FOMO in the overall market, Evercore's Julian Emanuel warns

Evercore ISI's Julian Emanuel finds clients are more worried about being underinvested than overexposed right now.

cnbc.com Feb. 12, 2024

This major ETF that's home to Meta and Disney is looking to break out again, according to the charts

By our count, the ETF has broken out of eight different bullish patterns on the daily chart, with number nine being challenged now. 

cnbc.com March 20, 2024

Wells Fargo's Chris Harvey says 'I don't feel bullish' — a day after hiking S&P year-end target to highest on Street

The bank's head of equity strategy has hiked his S&P 500 target to 5,535.

cnbc.com April 9, 2024
Recent Communication Services Select Sector SPDR Fund (XLC) News
Similar Companies to Communication Services Select Sector SPDR Fund (XLC) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.