SPDR Metals & Mining ETF (XME) Exchange: NYSE ARCA

Data as of May 2, 2025

$56.47 ($0.12) 0.21%

SPDR Metals & Mining ETF - Daily Information
Click for more stock information on SPDR Metals & Mining ETF.
Daily Information Data
Date May 2, 2025
Open $56.47
Previous Close $56.47
High $57.13
Low $56.21
Adjusted Open $56.47
Previous Adjusted Close $56.47
Adjusted High $57.13
Adjusted Low $56.21

About SPDR Metals & Mining ETF (XME)

In seeking to track the performance of the S&P Metals & Mining 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 metals and mining 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 metals & mining segment of the S&P TMI comprises the following sub-industries: Aluminum, Coal & Consumable Fuels, Copper, Diversified Metals & Mining, Gold, Precious Metals & Minerals, Silver, and Steel. 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 Aluminum, Coal & Consumable Fuels, Copper, Diversified Metals & Mining, Gold, Precious Metals & Minerals, Silver, and Steel sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 27 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 Metals & Mining ETF (XME)

Date Open High Low Close Adj.Close Volume
2025-05-01 $56.47 $57.13 $56.21 $56.47 $56.47 1,660,016
2025-04-30 $55.34 $56.47 $54.91 $56.35 $56.35 1,999,647
2025-04-29 $56.56 $56.97 $55.98 $56.88 $56.88 1,071,063
2025-04-28 $56.44 $57.24 $56.07 $56.92 $56.92 878,007
2025-04-25 $56.32 $56.65 $55.97 $56.54 $56.54 1,148,556
2025-04-24 $55.50 $57.33 $55.35 $57.20 $57.20 1,234,414
2025-04-23 $54.74 $56.30 $54.74 $55.35 $55.35 1,927,922
2025-04-22 $53.95 $54.52 $53.59 $54.03 $54.03 1,290,994
2025-04-21 $54.90 $55.25 $52.71 $53.32 $53.32 1,655,633
2025-04-17 $54.67 $55.21 $54.07 $54.73 $54.73 1,269,349
2025-04-16 $54.61 $55.81 $54.05 $54.76 $54.76 1,183,234
2025-04-15 $54.42 $54.99 $53.94 $54.34 $54.34 1,095,976
2025-04-14 $54.51 $55.05 $53.74 $54.49 $54.49 3,014,052
2025-04-11 $52.34 $54.07 $51.89 $53.80 $53.80 1,430,857
2025-04-10 $51.83 $52.82 $50.43 $51.77 $51.77 1,737,786
2025-04-09 $49.25 $54.10 $48.39 $53.47 $53.47 2,786,050
2025-04-08 $52.22 $52.22 $47.98 $48.74 $48.74 1,821,751
2025-04-07 $46.90 $51.61 $45.89 $49.50 $49.50 3,085,225
2025-04-04 $50.11 $50.56 $46.75 $48.48 $48.48 2,781,979
2025-04-03 $53.19 $53.89 $52.16 $52.25 $52.25 2,421,540
2025-04-02 $55.32 $56.55 $55.04 $56.48 $56.48 1,142,579
2025-04-01 $55.78 $56.33 $55.15 $55.91 $55.91 1,232,619
2025-03-31 $55.63 $56.25 $54.09 $55.99 $55.99 1,720,165
2025-03-28 $58.40 $58.58 $56.48 $56.62 $56.62 1,445,244
2025-03-27 $57.99 $58.68 $57.38 $58.40 $58.40 1,073,145
2025-03-26 $59.08 $59.38 $58.08 $58.33 $58.33 1,385,946
2025-03-25 $58.65 $59.51 $58.65 $58.91 $58.91 1,217,999
2025-03-24 $58.31 $58.80 $58.15 $58.49 $58.49 1,721,149
2025-03-21 $57.30 $57.48 $56.54 $57.40 $57.33 2,474,975
2025-03-20 $57.88 $58.81 $57.81 $58.31 $58.24 1,319,987
2025-03-19 $58.55 $59.13 $57.87 $58.71 $58.64 1,287,487
2025-03-18 $58.54 $58.70 $57.53 $58.35 $58.28 1,661,866
2025-03-17 $57.72 $58.44 $57.42 $58.12 $58.05 2,141,860
2025-03-14 $56.98 $57.76 $56.43 $57.70 $57.70 1,472,168
2025-03-13 $55.69 $56.61 $55.32 $56.01 $56.01 1,240,523
2025-03-12 $56.29 $56.46 $55.20 $55.74 $55.74 1,655,189
2025-03-11 $54.00 $56.19 $53.96 $55.51 $55.51 2,246,329
2025-03-10 $54.87 $55.33 $53.05 $53.81 $53.81 3,361,954
2025-03-07 $56.22 $56.83 $54.78 $56.01 $56.01 1,250,703
2025-03-06 $56.64 $57.54 $55.80 $56.39 $56.39 1,247,801
2025-03-05 $56.38 $57.36 $55.99 $57.30 $57.30 1,516,689
2025-03-04 $55.62 $56.67 $53.95 $55.55 $55.55 2,320,539
2025-03-03 $59.16 $59.40 $55.87 $56.21 $56.21 1,812,559
2025-02-28 $57.20 $58.10 $56.62 $58.10 $58.10 1,842,757
2025-02-27 $58.32 $58.76 $57.58 $57.59 $57.59 769,534
2025-02-26 $58.70 $59.61 $58.12 $58.24 $58.24 1,025,303
2025-02-25 $58.53 $58.63 $57.28 $58.16 $58.16 1,383,736
2025-02-24 $59.08 $59.33 $58.23 $58.76 $58.76 1,085,095
2025-02-21 $61.48 $61.48 $58.45 $58.65 $58.65 2,348,471
2025-02-20 $61.07 $61.94 $60.90 $61.24 $61.24 774,224
2025-02-19 $61.42 $61.42 $60.65 $61.03 $61.03 1,843,599
2025-02-18 $61.53 $62.07 $60.72 $61.89 $61.89 2,581,123
2025-02-14 $62.83 $62.87 $60.96 $60.99 $60.99 1,770,863
2025-02-13 $61.96 $62.65 $61.48 $62.59 $62.59 1,715,396
2025-02-12 $61.44 $62.50 $61.24 $61.60 $61.60 1,530,631
2025-02-11 $62.50 $62.86 $62.02 $62.07 $62.07 1,820,896
2025-02-10 $62.14 $62.85 $62.01 $62.54 $62.54 4,774,817
2025-02-07 $61.29 $61.89 $60.11 $60.25 $60.25 2,160,393
2025-02-06 $61.34 $61.54 $60.12 $60.64 $60.64 1,215,483
2025-02-05 $60.52 $61.05 $60.37 $60.98 $60.98 1,139,357
2025-02-04 $59.31 $60.50 $59.29 $60.43 $60.43 1,488,002
2025-02-03 $58.68 $59.76 $58.42 $58.83 $58.83 1,409,402
2025-01-31 $60.20 $60.33 $59.01 $59.30 $59.30 1,468,609
2025-01-30 $60.13 $60.32 $59.35 $60.08 $60.08 1,010,364
2025-01-29 $58.84 $59.92 $58.84 $59.73 $59.73 933,062
2025-01-28 $58.99 $59.18 $58.36 $58.89 $58.89 1,232,956
2025-01-27 $59.73 $59.73 $58.48 $58.68 $58.68 1,364,654
2025-01-24 $61.48 $61.71 $60.51 $60.69 $60.69 1,295,886
2025-01-23 $59.98 $61.07 $59.65 $60.81 $60.81 1,892,542
2025-01-22 $61.53 $61.63 $60.33 $60.42 $60.42 1,517,052
2025-01-21 $61.05 $61.54 $60.67 $61.21 $61.21 1,256,375
2025-01-17 $59.98 $60.76 $59.81 $60.33 $60.33 1,360,422
2025-01-16 $59.81 $60.12 $59.51 $59.80 $59.80 2,300,055
2025-01-15 $59.94 $60.16 $59.22 $59.79 $59.79 1,763,882
2025-01-14 $58.87 $59.06 $58.34 $58.85 $58.85 1,376,531
2025-01-13 $56.75 $58.45 $56.49 $58.45 $58.45 1,832,818
2025-01-10 $57.78 $58.14 $56.88 $57.13 $57.13 2,130,567
2025-01-08 $57.74 $57.82 $56.95 $57.75 $57.75 2,003,809
2025-01-07 $58.71 $59.05 $57.66 $58.07 $58.07 1,016,648
2025-01-06 $58.50 $59.19 $58.16 $58.23 $58.23 2,366,444
2025-01-03 $57.56 $57.72 $56.56 $57.38 $57.38 1,961,308
2025-01-02 $57.40 $58.15 $57.29 $57.63 $57.63 1,220,219
2024-12-31 $56.44 $57.23 $56.30 $56.75 $56.75 1,136,854
2024-12-30 $56.25 $56.62 $55.69 $56.27 $56.27 1,316,012
2024-12-27 $57.00 $57.47 $56.19 $56.69 $56.69 1,405,278
2024-12-26 $57.17 $57.58 $56.66 $57.39 $57.39 924,056
2024-12-24 $57.28 $57.35 $56.64 $57.27 $57.27 711,884
2024-12-23 $56.63 $57.21 $56.20 $57.10 $57.10 1,298,511
2024-12-20 $56.54 $57.75 $56.47 $56.82 $56.76 2,075,356
2024-12-19 $58.00 $58.53 $56.79 $57.08 $57.02 1,331,633
2024-12-18 $60.06 $60.45 $57.26 $57.75 $57.68 2,130,247
2024-12-17 $60.47 $60.75 $59.49 $60.03 $59.96 2,472,373
2024-12-16 $61.75 $61.91 $61.03 $61.15 $61.08 1,157,697
2024-12-13 $63.27 $63.27 $61.88 $62.03 $61.96 1,393,127
2024-12-12 $64.28 $64.28 $63.25 $63.57 $63.50 1,472,149
2024-12-11 $65.23 $65.54 $64.89 $65.08 $65.08 904,874
2024-12-10 $65.91 $65.91 $64.69 $65.06 $65.06 1,477,997
2024-12-09 $66.91 $67.72 $65.94 $65.96 $65.96 1,951,725
2024-12-06 $67.16 $67.39 $65.21 $65.44 $65.44 1,479,316
2024-12-05 $67.49 $67.54 $66.32 $67.12 $67.12 975,558
2024-12-04 $68.34 $68.77 $67.22 $67.47 $67.47 1,357,991
2024-12-03 $68.76 $69.05 $68.24 $68.46 $68.46 780,810
2024-12-02 $68.83 $68.99 $67.86 $68.26 $68.26 1,025,955
2024-11-29 $68.71 $69.36 $68.63 $68.75 $68.75 580,311
2024-11-27 $68.66 $69.55 $68.24 $68.43 $68.43 599,110
2024-11-26 $68.72 $68.81 $67.99 $68.28 $68.28 1,133,051
2024-11-25 $68.69 $69.23 $68.51 $68.89 $68.89 1,224,175
2024-11-22 $68.51 $69.14 $68.35 $68.65 $68.65 1,120,804
2024-11-21 $67.35 $68.77 $66.92 $68.48 $68.48 1,244,145
2024-11-20 $67.01 $67.83 $66.77 $67.11 $67.11 1,324,482
2024-11-19 $65.87 $67.07 $65.84 $66.99 $66.99 1,203,101
2024-11-18 $65.56 $66.58 $65.56 $66.40 $66.40 1,769,708
2024-11-15 $65.56 $66.23 $64.85 $65.05 $65.05 1,544,061
2024-11-14 $65.98 $66.38 $64.76 $65.10 $65.10 1,495,340
2024-11-13 $67.03 $67.11 $65.75 $65.83 $65.83 1,926,184
2024-11-12 $67.72 $67.77 $66.26 $66.88 $66.88 1,442,760
2024-11-11 $69.02 $69.04 $68.11 $68.61 $68.61 1,248,862
2024-11-08 $69.06 $69.33 $68.48 $69.27 $69.27 1,335,830
2024-11-07 $70.49 $70.49 $69.27 $69.67 $69.67 1,283,236
2024-11-06 $67.52 $70.17 $66.93 $69.89 $69.89 3,735,766
2024-11-05 $63.52 $64.69 $63.16 $64.67 $64.67 1,108,148
2024-11-04 $63.74 $64.16 $63.17 $63.54 $63.54 1,027,311
2024-11-01 $63.92 $64.54 $63.74 $63.86 $63.86 998,454
2024-10-31 $64.27 $64.77 $63.24 $63.59 $63.59 1,229,396
2024-10-30 $65.24 $65.87 $64.51 $64.54 $64.54 807,991
2024-10-29 $65.60 $66.00 $65.02 $65.67 $65.67 1,104,877
2024-10-28 $64.25 $65.78 $64.20 $65.64 $65.64 778,730
2024-10-25 $64.56 $65.03 $63.81 $64.01 $64.01 774,577
2024-10-24 $64.69 $64.78 $63.58 $64.44 $64.44 1,068,505
2024-10-23 $65.27 $65.51 $64.23 $64.69 $64.69 1,342,564
2024-10-22 $66.42 $66.62 $65.38 $65.87 $65.87 1,447,257
2024-10-21 $67.10 $67.20 $65.91 $66.27 $66.27 1,630,004
2024-10-18 $66.50 $67.01 $66.03 $66.65 $66.65 1,370,402
2024-10-17 $65.80 $66.57 $65.43 $65.70 $65.70 1,667,653
2024-10-16 $64.84 $65.81 $64.84 $65.52 $65.52 1,177,489
2024-10-15 $64.05 $64.74 $63.92 $64.19 $64.19 1,187,330
2024-10-14 $64.09 $64.63 $63.76 $64.63 $64.63 1,028,136
2024-10-11 $63.85 $64.82 $63.85 $64.67 $64.67 1,060,401
2024-10-10 $62.70 $63.74 $62.54 $63.71 $63.71 1,824,938
2024-10-09 $62.35 $63.17 $61.95 $63.09 $63.09 1,061,368
2024-10-08 $62.85 $62.85 $61.95 $62.72 $62.72 2,013,554
2024-10-07 $63.48 $64.05 $63.22 $63.86 $63.86 1,425,908
2024-10-04 $63.55 $64.10 $63.36 $63.73 $63.73 1,281,280
2024-10-03 $62.89 $63.24 $62.59 $62.91 $62.91 1,542,167
2024-10-02 $63.91 $64.57 $63.33 $63.50 $63.50 1,306,090
2024-10-01 $63.85 $64.23 $63.22 $63.84 $63.84 1,785,536
2024-09-30 $63.82 $64.29 $63.16 $63.72 $63.72 1,242,554
2024-09-27 $64.48 $65.31 $63.99 $64.20 $64.20 2,236,427
2024-09-26 $64.24 $65.17 $64.10 $64.24 $64.24 3,995,310
2024-09-25 $62.97 $63.36 $62.58 $62.84 $62.84 1,874,643
2024-09-24 $62.44 $63.70 $62.24 $63.25 $63.25 7,897,477
2024-09-23 $60.71 $61.26 $60.38 $60.69 $60.69 1,257,585
2024-09-20 $60.43 $60.61 $59.87 $60.38 $60.38 2,315,535
2024-09-19 $60.35 $60.50 $59.33 $60.41 $60.41 3,269,214
2024-09-18 $58.93 $60.42 $58.33 $58.43 $58.43 1,902,109
2024-09-17 $58.61 $59.32 $58.32 $58.66 $58.66 1,740,081
2024-09-16 $58.93 $59.31 $58.34 $58.61 $58.61 1,973,913
2024-09-13 $57.80 $59.16 $57.80 $58.65 $58.65 2,177,798
2024-09-12 $56.08 $57.63 $55.96 $57.19 $57.19 2,216,590
2024-09-11 $54.09 $55.40 $53.38 $55.35 $55.35 2,003,489
2024-09-10 $54.47 $54.48 $53.79 $54.29 $54.29 1,931,509
2024-09-09 $54.57 $55.04 $54.46 $54.53 $54.53 1,924,701
2024-09-06 $55.41 $55.62 $53.75 $54.20 $54.20 2,770,942
2024-09-05 $56.02 $56.25 $55.30 $55.41 $55.41 1,519,190
2024-09-04 $56.15 $56.90 $55.52 $55.77 $55.77 2,479,135
2024-09-03 $58.82 $58.83 $55.96 $56.22 $56.22 3,621,045
2024-08-30 $59.89 $60.20 $59.25 $59.84 $59.84 1,339,093
2024-08-29 $59.58 $60.39 $59.41 $59.82 $59.82 1,311,278
2024-08-28 $59.49 $59.54 $58.75 $59.09 $59.09 1,491,761
2024-08-27 $59.75 $60.44 $59.50 $60.22 $60.22 707,828
2024-08-26 $60.44 $60.66 $59.89 $59.97 $59.97 1,838,247
2024-08-23 $58.96 $59.96 $58.69 $59.80 $59.80 1,471,487
2024-08-22 $59.25 $59.38 $58.29 $58.43 $58.43 1,887,744
2024-08-21 $59.39 $59.72 $59.01 $59.58 $59.58 1,910,940
2024-08-20 $59.18 $59.44 $58.41 $58.59 $58.59 1,580,842
2024-08-19 $58.65 $59.59 $58.65 $59.10 $59.10 1,982,652
2024-08-16 $58.06 $58.68 $57.99 $58.55 $58.55 1,203,686
2024-08-15 $58.11 $58.53 $57.55 $58.16 $58.16 1,387,632
2024-08-14 $58.07 $58.09 $56.54 $57.01 $57.01 1,949,951
2024-08-13 $57.52 $58.21 $57.17 $58.03 $58.03 1,435,515
2024-08-12 $57.72 $57.97 $57.13 $57.38 $57.38 2,170,937
2024-08-09 $57.74 $57.74 $56.98 $57.39 $57.39 1,822,577
2024-08-08 $56.91 $57.74 $56.66 $57.29 $57.29 2,471,335
2024-08-07 $57.86 $58.12 $55.95 $56.03 $56.03 2,689,090
2024-08-06 $56.26 $57.44 $55.83 $56.72 $56.72 3,194,101
2024-08-05 $54.32 $56.65 $53.87 $56.14 $56.14 5,580,399
2024-08-02 $59.49 $59.58 $57.49 $57.88 $57.88 7,978,042
2024-08-01 $63.53 $63.86 $60.21 $60.89 $60.89 7,114,931
2024-07-31 $62.72 $64.33 $62.60 $63.47 $63.47 2,460,579
2024-07-30 $62.07 $62.51 $61.62 $61.83 $61.83 1,793,215
2024-07-29 $62.55 $62.81 $61.68 $62.08 $62.08 1,712,283
2024-07-26 $62.37 $62.84 $61.73 $62.68 $62.68 1,774,334
2024-07-25 $61.15 $62.54 $60.52 $61.74 $61.74 1,785,475
2024-07-24 $62.50 $63.05 $61.18 $61.25 $61.25 1,715,684
2024-07-23 $61.76 $62.57 $61.22 $62.50 $62.50 3,819,329
2024-07-22 $62.13 $62.17 $61.36 $62.07 $62.07 1,731,468
2024-07-19 $62.27 $62.48 $61.74 $62.07 $62.07 1,637,968
2024-07-18 $63.78 $64.16 $62.31 $62.74 $62.74 2,319,738
2024-07-17 $65.01 $65.37 $63.86 $63.88 $63.88 1,806,181
2024-07-16 $64.15 $65.31 $63.68 $65.22 $65.22 1,679,109
2024-07-15 $64.04 $65.00 $63.88 $64.30 $64.30 1,848,861
2024-07-12 $63.19 $63.94 $62.90 $63.61 $63.61 2,652,712
2024-07-11 $62.28 $63.12 $61.65 $62.91 $62.91 2,077,006
2024-07-10 $61.10 $61.47 $60.90 $61.23 $61.23 1,249,796
2024-07-09 $61.20 $61.38 $60.68 $60.70 $60.70 1,116,764
2024-07-08 $61.25 $61.73 $60.92 $61.31 $61.31 1,841,847
2024-07-05 $61.95 $61.95 $61.01 $61.26 $61.26 2,694,442
2024-07-03 $61.20 $62.29 $61.20 $61.71 $61.71 1,458,384
2024-07-02 $60.15 $60.69 $59.94 $60.64 $60.64 2,147,304
2024-07-01 $60.16 $60.69 $59.83 $60.22 $60.22 2,337,146
2024-06-28 $59.26 $59.98 $58.98 $59.33 $59.33 3,095,957
2024-06-27 $58.90 $59.02 $58.32 $58.36 $58.36 1,860,212
2024-06-26 $57.61 $58.72 $57.60 $58.72 $58.72 1,460,799
2024-06-25 $58.82 $58.82 $57.77 $57.95 $57.95 1,631,286
2024-06-24 $59.21 $59.72 $58.89 $58.89 $58.89 2,032,822
2024-06-21 $59.26 $59.26 $58.28 $59.06 $59.06 2,576,866
2024-06-20 $58.88 $59.78 $58.77 $59.30 $59.30 3,082,643
2024-06-18 $58.19 $58.69 $57.95 $58.50 $58.50 2,344,930
2024-06-17 $57.85 $58.43 $57.20 $58.30 $58.30 2,412,605
2024-06-14 $58.26 $58.59 $57.57 $58.21 $58.21 2,564,890
2024-06-13 $59.21 $59.43 $58.29 $58.78 $58.78 4,047,292
2024-06-12 $60.76 $60.97 $59.22 $59.48 $59.48 2,647,640
2024-06-11 $59.55 $59.55 $58.68 $59.23 $59.23 3,130,968
2024-06-10 $60.35 $60.48 $59.40 $60.35 $60.35 3,697,823
2024-06-07 $61.27 $61.31 $60.24 $60.46 $60.46 3,431,895
2024-06-06 $61.77 $62.74 $61.77 $62.49 $62.49 1,980,087
2024-06-05 $61.43 $61.88 $61.14 $61.82 $61.82 2,877,240
2024-06-04 $63.45 $63.45 $61.10 $61.29 $61.29 5,470,396
2024-06-03 $64.72 $65.12 $63.90 $64.29 $64.29 4,608,875
2024-05-31 $64.35 $64.75 $63.39 $64.43 $64.43 1,871,224
2024-05-30 $63.09 $64.30 $63.06 $63.91 $63.91 1,610,140
2024-05-29 $63.54 $63.92 $63.16 $63.24 $63.24 2,264,229
2024-05-28 $64.42 $64.56 $63.82 $64.27 $64.27 2,073,053
2024-05-24 $63.32 $63.66 $63.03 $63.33 $63.33 1,543,198
2024-05-23 $63.73 $63.78 $62.41 $62.86 $62.86 2,987,417
2024-05-22 $64.37 $64.48 $63.22 $63.61 $63.61 2,497,718
2024-05-21 $64.69 $65.36 $64.60 $65.15 $65.15 2,913,928
2024-05-20 $64.23 $65.07 $63.89 $64.92 $64.92 4,380,021
2024-05-17 $63.34 $64.26 $63.29 $64.00 $64.00 4,133,021
2024-05-16 $63.28 $63.37 $62.80 $62.83 $62.83 2,610,476
2024-05-15 $63.00 $63.28 $62.22 $63.23 $63.23 2,944,456
2024-05-14 $62.38 $62.70 $62.04 $62.44 $62.44 3,432,887
2024-05-13 $61.88 $62.38 $61.62 $61.80 $61.80 2,218,037
2024-05-10 $62.59 $62.69 $61.53 $61.59 $61.59 2,539,536
2024-05-09 $60.99 $62.23 $60.71 $62.09 $62.09 2,906,160
2024-05-08 $60.74 $61.11 $60.59 $60.82 $60.82 2,570,713
2024-05-07 $61.20 $61.85 $60.97 $61.34 $61.34 3,035,484
2024-05-06 $61.31 $61.86 $60.99 $61.08 $61.08 3,452,862
2024-05-03 $60.85 $61.20 $60.24 $60.84 $60.84 3,977,111
2024-05-02 $59.56 $60.34 $59.17 $60.10 $60.10 3,111,893
2024-05-01 $59.98 $60.70 $58.91 $59.29 $59.29 5,370,288
2024-04-30 $60.43 $60.81 $59.26 $59.27 $59.27 4,918,778
2024-04-29 $61.14 $61.51 $60.59 $61.39 $61.39 2,054,941
2024-04-26 $60.64 $61.01 $60.26 $60.85 $60.85 2,098,160
2024-04-25 $58.99 $60.54 $58.44 $60.33 $60.33 5,040,650
2024-04-24 $59.78 $60.09 $58.75 $59.30 $59.30 3,322,886
2024-04-23 $59.12 $59.85 $58.72 $59.50 $59.50 4,507,529
2024-04-22 $60.23 $60.84 $59.65 $60.35 $60.35 2,807,258
2024-04-19 $60.97 $61.51 $60.53 $60.90 $60.90 3,062,825
2024-04-18 $61.70 $61.97 $60.65 $60.97 $60.97 2,755,979
2024-04-17 $62.33 $62.79 $61.18 $61.27 $61.27 4,124,936
2024-04-16 $60.33 $61.51 $59.82 $61.36 $61.36 3,595,316
2024-04-15 $62.13 $62.40 $61.04 $61.25 $61.25 3,566,293
2024-04-12 $63.30 $63.59 $60.99 $61.40 $61.40 4,194,441
2024-04-11 $62.31 $62.52 $61.64 $62.43 $62.43 2,408,771
2024-04-10 $61.28 $62.50 $60.97 $62.21 $62.21 4,434,185
2024-04-09 $63.03 $63.50 $62.12 $62.86 $62.86 2,572,001
2024-04-08 $62.61 $62.78 $61.81 $62.18 $62.18 3,563,133
2024-04-05 $61.03 $62.14 $60.86 $62.02 $62.02 2,276,564
2024-04-04 $62.36 $62.47 $60.90 $61.15 $61.15 2,985,881
2024-04-03 $60.88 $62.26 $60.82 $62.17 $62.17 3,585,425
2024-04-02 $60.84 $61.09 $60.30 $60.84 $60.84 3,010,144
2024-04-01 $61.00 $61.05 $60.45 $60.83 $60.83 3,081,911
2024-03-28 $59.80 $60.43 $59.51 $60.28 $60.28 4,223,463
2024-03-27 $58.16 $59.59 $58.02 $59.56 $59.56 2,791,337
2024-03-26 $58.37 $58.39 $57.56 $57.70 $57.70 1,942,687
2024-03-25 $58.30 $59.53 $58.09 $58.14 $58.14 3,319,051
2024-03-22 $58.18 $58.73 $57.93 $57.94 $57.94 1,497,477
2024-03-21 $58.38 $58.63 $57.96 $58.47 $58.47 2,366,112
2024-03-20 $56.35 $58.17 $56.22 $57.77 $57.77 2,573,981
2024-03-19 $55.91 $56.51 $55.70 $56.41 $56.41 1,718,300
2024-03-18 $56.66 $56.78 $56.12 $56.20 $56.20 2,413,054
2024-03-15 $55.81 $56.76 $55.81 $56.52 $56.52 3,223,597
2024-03-14 $56.77 $56.77 $55.36 $55.99 $55.99 3,520,288
2024-03-13 $57.14 $57.81 $56.95 $57.08 $57.08 3,127,345
2024-03-12 $57.98 $57.98 $56.91 $57.05 $57.05 2,775,707
2024-03-11 $58.24 $58.48 $57.41 $58.06 $58.06 2,531,125
2024-03-08 $59.46 $59.71 $58.30 $58.57 $58.57 3,374,582
2024-03-07 $58.16 $59.03 $57.97 $58.99 $58.99 3,532,671
2024-03-06 $57.51 $57.90 $57.29 $57.50 $57.50 2,022,626
2024-03-05 $57.42 $57.65 $56.45 $56.71 $56.71 1,880,937
2024-03-04 $57.68 $58.28 $57.49 $57.51 $57.51 2,198,951
2024-03-01 $56.82 $57.86 $56.67 $57.37 $57.37 1,932,221
2024-02-29 $56.15 $56.68 $56.15 $56.49 $56.49 2,935,117
2024-02-28 $56.48 $56.53 $55.47 $55.56 $55.56 2,936,635
2024-02-27 $56.77 $57.16 $56.68 $57.03 $57.03 2,263,186
2024-02-26 $55.91 $56.46 $55.53 $56.42 $56.42 1,716,323
2024-02-23 $56.00 $56.39 $55.48 $56.12 $56.12 3,373,321
2024-02-22 $56.01 $56.18 $55.42 $56.06 $56.06 2,548,319
2024-02-21 $55.50 $56.03 $55.35 $55.99 $55.99 1,599,215
2024-02-20 $56.15 $56.15 $55.34 $55.52 $55.52 2,483,043
2024-02-16 $56.91 $57.46 $56.64 $56.66 $56.66 3,097,057
2024-02-15 $55.77 $57.20 $55.77 $57.10 $57.10 2,601,691
2024-02-14 $55.03 $55.82 $54.75 $55.64 $55.64 2,350,014
2024-02-13 $55.47 $55.61 $54.24 $54.61 $54.61 3,507,752
2024-02-12 $56.25 $57.30 $56.23 $56.81 $56.81 1,839,675
2024-02-09 $56.35 $56.37 $55.76 $56.19 $56.19 2,414,566
2024-02-08 $55.61 $56.46 $55.34 $56.23 $56.23 2,544,471
2024-02-07 $55.90 $56.22 $55.46 $56.08 $56.08 2,941,073
2024-02-06 $55.76 $56.09 $55.47 $55.79 $55.79 2,961,101
2024-02-05 $56.51 $56.51 $55.28 $55.71 $55.71 4,001,629
2024-02-02 $57.23 $57.68 $56.73 $57.33 $57.33 2,615,753
2024-02-01 $57.60 $58.13 $57.08 $57.79 $57.79 3,857,477
2024-01-31 $58.12 $58.84 $57.15 $57.18 $57.18 3,464,157
2024-01-30 $57.41 $58.14 $57.12 $58.11 $58.11 2,198,374
2024-01-29 $57.02 $57.82 $56.28 $57.80 $57.80 1,655,613
2024-01-26 $56.85 $57.34 $56.56 $57.06 $57.06 2,423,987
2024-01-25 $57.80 $57.80 $56.20 $56.69 $56.69 2,936,055
2024-01-24 $58.34 $58.48 $57.11 $57.15 $57.15 2,317,950
2024-01-23 $57.50 $57.98 $57.06 $57.43 $57.43 1,944,154
2024-01-22 $56.22 $56.92 $56.03 $56.83 $56.83 2,387,467
2024-01-19 $56.56 $56.56 $55.55 $56.41 $56.41 2,376,249
2024-01-18 $56.20 $56.35 $55.52 $56.22 $56.22 2,557,348
2024-01-17 $55.14 $55.70 $54.90 $55.60 $55.60 2,538,320
2024-01-16 $57.14 $57.26 $55.88 $56.03 $56.03 2,535,125
2024-01-12 $57.64 $58.51 $57.29 $57.53 $57.53 3,006,410
2024-01-11 $57.20 $57.23 $56.32 $56.95 $56.95 2,440,217
2024-01-10 $57.64 $57.66 $56.84 $57.15 $57.15 3,638,799
2024-01-09 $58.21 $58.21 $57.61 $57.66 $57.66 3,120,583
2024-01-08 $57.99 $58.51 $57.06 $58.51 $58.51 2,792,598
2024-01-05 $58.06 $58.75 $57.81 $58.17 $58.17 2,567,214
2024-01-04 $58.24 $58.90 $57.92 $58.29 $58.29 2,697,458
2024-01-03 $58.44 $58.98 $57.76 $58.17 $58.17 3,870,506
2024-01-02 $59.45 $60.29 $59.01 $59.32 $59.32 4,083,394
2023-12-29 $60.65 $60.68 $59.73 $59.83 $59.83 2,125,334
2023-12-28 $61.20 $61.39 $60.63 $60.74 $60.74 2,235,087
2023-12-27 $61.32 $61.80 $61.21 $61.40 $61.40 2,226,874
2023-12-26 $61.05 $61.46 $60.75 $61.27 $61.27 2,537,379
2023-12-22 $60.62 $61.19 $60.45 $60.77 $60.77 2,582,434
2023-12-21 $59.50 $60.14 $59.39 $60.12 $60.12 2,490,117
2023-12-20 $59.70 $60.52 $58.78 $58.78 $58.78 3,953,864
2023-12-19 $58.69 $59.97 $58.33 $59.88 $59.88 4,096,727
2023-12-18 $58.96 $59.32 $58.08 $58.08 $58.08 3,638,750
2023-12-15 $57.17 $57.95 $56.75 $57.27 $57.18 3,471,707
2023-12-14 $56.25 $57.28 $56.01 $57.02 $56.93 6,784,243
2023-12-13 $52.95 $54.96 $52.77 $54.95 $54.86 5,120,100
2023-12-12 $54.07 $54.07 $52.76 $53.00 $52.91 2,587,040
2023-12-11 $53.49 $54.18 $52.93 $54.09 $54.00 2,736,929
2023-12-08 $53.89 $54.75 $53.68 $54.01 $53.92 2,764,979
2023-12-07 $53.90 $54.04 $53.40 $53.91 $53.82 2,153,685
2023-12-06 $54.67 $55.35 $53.67 $53.69 $53.60 3,569,707
2023-12-05 $55.43 $55.43 $54.31 $54.33 $54.24 4,076,814
2023-12-04 $55.69 $56.09 $55.37 $55.71 $55.62 2,967,905
2023-12-01 $54.92 $56.44 $54.50 $56.25 $56.25 6,782,870
2023-11-30 $54.11 $54.86 $53.85 $54.75 $54.75 3,021,975
2023-11-29 $54.00 $54.30 $53.66 $53.91 $53.91 2,518,212
2023-11-28 $53.95 $54.29 $53.48 $53.83 $53.83 2,976,019
2023-11-27 $53.46 $53.91 $53.13 $53.77 $53.77 4,197,132
2023-11-24 $53.03 $53.81 $52.95 $53.34 $53.34 1,429,015
2023-11-22 $52.81 $53.12 $52.31 $53.04 $53.04 2,451,478
2023-11-21 $52.76 $53.46 $52.75 $52.79 $52.79 2,790,960
2023-11-20 $52.57 $53.03 $52.31 $52.66 $52.66 1,715,267
2023-11-17 $52.09 $52.76 $52.07 $52.56 $52.56 2,184,491
2023-11-16 $51.84 $52.40 $51.42 $51.64 $51.64 2,529,951
2023-11-15 $51.76 $52.68 $51.71 $51.90 $51.90 2,591,129
2023-11-14 $50.39 $51.92 $50.39 $51.80 $51.80 4,410,527
2023-11-13 $49.26 $49.71 $49.08 $49.30 $49.30 1,400,316
2023-11-10 $49.18 $49.45 $48.77 $49.34 $49.34 3,341,116
2023-11-09 $49.77 $50.04 $48.99 $49.06 $49.06 2,736,748
2023-11-08 $49.71 $50.13 $49.14 $49.44 $49.44 2,256,564
2023-11-07 $50.09 $50.10 $49.30 $49.77 $49.77 3,000,532
2023-11-06 $51.36 $51.48 $50.61 $50.75 $50.75 2,077,094
2023-11-03 $51.29 $52.06 $51.09 $51.20 $51.20 3,458,848
2023-11-02 $50.25 $50.89 $50.18 $50.68 $50.68 2,866,700
2023-11-01 $49.49 $49.75 $48.98 $49.66 $49.66 2,894,521
2023-10-31 $49.71 $49.97 $49.11 $49.46 $49.46 3,116,497
2023-10-30 $49.90 $50.19 $49.22 $49.78 $49.78 3,083,154
2023-10-27 $49.29 $49.57 $48.63 $49.38 $49.38 3,116,374
2023-10-26 $48.65 $49.67 $48.65 $48.99 $48.99 3,733,049
2023-10-25 $49.15 $49.51 $48.78 $48.94 $48.94 3,057,007
2023-10-24 $49.00 $49.82 $48.93 $49.27 $49.27 3,146,477
2023-10-23 $48.50 $49.24 $48.01 $48.56 $48.56 2,715,159
2023-10-20 $49.51 $49.75 $48.84 $48.89 $48.89 3,149,536
2023-10-19 $50.52 $50.62 $49.48 $49.66 $49.66 3,030,575
2023-10-18 $51.81 $51.89 $50.49 $50.64 $50.64 3,036,414
2023-10-17 $50.45 $52.27 $50.45 $51.99 $51.99 2,740,487
2023-10-16 $50.86 $51.35 $50.55 $50.92 $50.92 2,140,872
2023-10-13 $50.85 $51.31 $50.30 $50.44 $50.44 2,644,757
2023-10-12 $51.61 $51.67 $49.83 $50.44 $50.44 3,712,433
2023-10-11 $52.18 $52.45 $51.53 $52.11 $52.11 2,419,819
2023-10-10 $51.69 $52.36 $51.69 $52.03 $52.03 2,363,867
2023-10-09 $50.67 $51.68 $50.60 $51.37 $51.37 2,329,184
2023-10-06 $49.90 $51.25 $49.73 $50.81 $50.81 2,729,332
2023-10-05 $49.76 $50.33 $49.56 $49.89 $49.89 2,230,456
2023-10-04 $50.36 $50.44 $49.33 $49.96 $49.96 2,786,320
2023-10-03 $50.55 $51.29 $50.10 $50.40 $50.40 3,283,185
2023-10-02 $51.91 $52.04 $50.69 $51.08 $51.08 4,397,277
2023-09-29 $53.17 $53.29 $52.24 $52.50 $52.50 3,895,923
2023-09-28 $51.88 $52.78 $51.80 $52.56 $52.56 3,572,813
2023-09-27 $51.44 $52.13 $51.23 $51.63 $51.63 2,985,001
2023-09-26 $51.69 $52.03 $50.98 $51.04 $51.04 2,147,736
2023-09-25 $51.34 $52.17 $51.19 $52.03 $52.03 1,787,784
2023-09-22 $51.60 $52.04 $51.45 $51.55 $51.55 2,254,922
2023-09-21 $51.34 $51.50 $50.92 $51.06 $51.06 2,902,623
2023-09-20 $52.60 $53.11 $52.10 $52.12 $52.12 1,974,028
2023-09-19 $52.89 $53.31 $52.19 $52.39 $52.39 1,806,758
2023-09-18 $53.22 $53.27 $52.70 $52.75 $52.75 2,033,423
2023-09-15 $53.86 $54.02 $53.11 $53.33 $53.16 3,751,546
2023-09-14 $52.97 $54.07 $52.91 $53.90 $53.73 5,256,834
2023-09-13 $51.93 $52.24 $51.71 $52.12 $51.95 2,452,293
2023-09-12 $51.51 $52.16 $51.28 $51.73 $51.57 2,073,538
2023-09-11 $52.07 $52.38 $51.43 $51.54 $51.38 2,232,716
2023-09-08 $51.69 $51.82 $51.21 $51.42 $51.26 2,221,129
2023-09-07 $51.57 $51.77 $51.14 $51.69 $51.53 2,336,492
2023-09-06 $52.41 $52.86 $51.59 $52.09 $51.92 1,979,046
2023-09-05 $52.96 $52.96 $52.23 $52.47 $52.30 2,838,858
2023-09-01 $52.90 $53.43 $52.79 $53.17 $53.17 2,735,148
2023-08-31 $52.07 $52.35 $51.92 $52.06 $52.06 1,593,093
2023-08-30 $52.27 $52.36 $51.93 $51.98 $51.98 1,937,150
2023-08-29 $50.91 $52.14 $50.66 $52.13 $52.13 3,233,630
2023-08-28 $50.52 $51.28 $50.52 $50.93 $50.93 2,399,095
2023-08-25 $50.56 $50.74 $49.60 $50.38 $50.38 2,875,487
2023-08-24 $50.87 $50.99 $50.30 $50.39 $50.39 2,525,226
2023-08-23 $51.05 $51.56 $50.86 $51.18 $51.18 2,484,969
2023-08-22 $51.27 $51.43 $50.82 $51.13 $51.13 2,970,175
2023-08-21 $51.20 $51.40 $50.45 $50.89 $50.89 2,959,058
2023-08-18 $50.94 $51.34 $50.46 $51.19 $51.19 4,222,252
2023-08-17 $51.62 $51.95 $51.09 $51.10 $51.10 2,609,084
2023-08-16 $50.78 $51.59 $50.63 $50.98 $50.98 2,522,190
2023-08-15 $51.59 $51.61 $50.78 $50.83 $50.83 5,351,207
2023-08-14 $51.37 $52.13 $50.55 $52.06 $52.06 4,226,227
2023-08-11 $50.49 $51.08 $50.35 $50.94 $50.94 2,057,182
2023-08-10 $51.95 $52.04 $50.49 $50.79 $50.79 2,547,868
2023-08-09 $51.90 $52.04 $51.47 $51.71 $51.71 1,782,684
2023-08-08 $50.99 $51.74 $50.53 $51.73 $51.73 2,318,687
2023-08-07 $51.80 $51.99 $51.19 $51.75 $51.75 2,068,482
2023-08-04 $51.67 $52.40 $51.43 $51.67 $51.67 2,234,377
2023-08-03 $51.55 $52.05 $51.13 $51.63 $51.63 2,874,885
2023-08-02 $52.65 $52.68 $51.59 $51.75 $51.75 2,493,023
2023-08-01 $53.25 $53.55 $52.96 $53.29 $53.29 1,993,985
2023-07-31 $53.13 $54.05 $52.99 $53.89 $53.89 2,604,969
2023-07-28 $52.58 $52.69 $51.94 $52.67 $52.67 2,928,057
2023-07-27 $52.94 $53.05 $52.07 $52.22 $52.22 2,606,729
2023-07-26 $52.98 $53.38 $52.72 $53.21 $53.21 2,720,314
2023-07-25 $52.60 $53.75 $52.48 $53.28 $53.28 2,759,698
2023-07-24 $51.73 $52.60 $51.51 $52.25 $52.25 3,141,887
2023-07-21 $52.18 $52.20 $51.45 $51.64 $51.64 2,411,492
2023-07-20 $52.69 $52.77 $51.80 $52.04 $52.04 2,550,469
2023-07-19 $52.58 $52.63 $52.04 $52.42 $52.42 2,619,736
2023-07-18 $51.85 $52.81 $51.80 $52.58 $52.58 2,905,430
2023-07-17 $51.29 $52.09 $51.06 $51.76 $51.76 2,030,791
2023-07-14 $52.40 $52.42 $51.38 $51.56 $51.56 2,885,038
2023-07-13 $52.50 $52.82 $52.18 $52.58 $52.58 4,210,812
2023-07-12 $52.37 $52.87 $52.05 $52.09 $52.09 4,255,789
2023-07-11 $51.27 $51.54 $50.95 $51.46 $51.46 1,892,030
2023-07-10 $50.27 $51.22 $50.10 $51.12 $51.12 1,935,165
2023-07-07 $49.84 $51.16 $49.72 $50.53 $50.53 3,381,791
2023-07-06 $50.01 $50.26 $48.87 $49.55 $49.55 2,875,669
2023-07-05 $51.14 $51.14 $50.42 $50.43 $50.43 2,858,033
2023-07-03 $50.96 $51.66 $50.91 $51.34 $51.34 1,228,882
2023-06-30 $50.97 $51.05 $50.36 $50.82 $50.82 2,089,035
2023-06-29 $49.51 $50.62 $49.39 $50.61 $50.61 2,781,787
2023-06-28 $49.32 $49.70 $48.95 $49.53 $49.53 2,672,387
2023-06-27 $49.19 $49.79 $48.84 $49.69 $49.69 1,857,683
2023-06-26 $48.80 $49.58 $48.80 $49.04 $49.04 1,832,209
2023-06-23 $48.77 $49.18 $48.58 $48.69 $48.69 3,476,357
2023-06-22 $49.46 $49.47 $48.82 $49.40 $49.40 2,949,407
2023-06-21 $48.94 $49.94 $48.86 $49.71 $49.71 4,191,274
2023-06-20 $49.00 $49.46 $48.66 $49.29 $49.29 3,886,029
2023-06-16 $50.23 $50.23 $49.29 $49.71 $49.55 3,826,698
2023-06-15 $48.91 $50.12 $48.91 $50.00 $49.83 5,784,716
2023-06-14 $50.31 $50.58 $48.76 $49.21 $49.05 6,144,152
2023-06-13 $49.08 $49.86 $48.83 $49.69 $49.53 6,717,871
2023-06-12 $48.05 $48.65 $47.67 $48.36 $48.20 5,806,570
2023-06-09 $48.72 $48.76 $48.14 $48.33 $48.17 2,680,935
2023-06-08 $49.07 $49.44 $48.41 $48.78 $48.62 3,860,000
2023-06-07 $48.51 $49.42 $48.44 $48.86 $48.70 4,581,368
2023-06-06 $46.91 $48.30 $46.77 $48.24 $48.08 2,968,466
2023-06-05 $47.36 $47.56 $46.54 $47.12 $46.96 3,449,120
2023-06-02 $46.87 $47.64 $46.77 $47.52 $47.36 4,670,285
2023-06-01 $44.78 $45.81 $44.67 $45.58 $45.43 3,011,640
2023-05-31 $44.57 $44.70 $44.17 $44.52 $44.37 2,789,315
2023-05-30 $45.67 $45.67 $44.57 $44.80 $44.65 3,223,744
2023-05-26 $45.93 $46.17 $45.34 $45.62 $45.62 2,198,455
2023-05-25 $45.69 $45.84 $45.16 $45.54 $45.54 2,774,529
2023-05-24 $46.76 $46.76 $45.59 $45.91 $45.91 3,360,008
2023-05-23 $47.07 $47.43 $46.42 $47.07 $47.07 2,273,625
2023-05-22 $47.12 $47.65 $46.90 $47.37 $47.37 2,179,139
2023-05-19 $47.64 $47.70 $46.76 $46.98 $46.98 2,430,060
2023-05-18 $47.03 $47.30 $46.33 $47.26 $47.26 3,486,027
2023-05-17 $46.99 $47.54 $46.58 $47.34 $47.34 2,292,132
2023-05-16 $47.56 $47.70 $46.49 $46.50 $46.50 3,497,410
2023-05-15 $47.43 $47.98 $47.36 $47.84 $47.84 2,882,024
2023-05-12 $47.48 $47.76 $46.97 $47.22 $47.22 3,147,935
2023-05-11 $47.83 $47.99 $47.23 $47.35 $47.35 4,454,741
2023-05-10 $49.48 $49.52 $47.95 $48.72 $48.72 3,421,826
2023-05-09 $48.54 $49.41 $48.22 $48.88 $48.88 2,802,749
2023-05-08 $49.29 $49.67 $48.53 $48.77 $48.77 2,264,495
2023-05-05 $47.75 $48.73 $47.71 $48.47 $48.47 3,669,333
2023-05-04 $47.85 $48.13 $47.13 $47.24 $47.24 3,983,612
2023-05-03 $48.78 $49.33 $48.11 $48.20 $48.20 3,504,170
2023-05-02 $48.53 $48.78 $47.82 $48.70 $48.70 5,220,473
2023-05-01 $49.72 $49.92 $48.67 $48.81 $48.81 3,990,101
2023-04-28 $49.33 $49.42 $48.88 $49.40 $49.40 3,884,392
2023-04-27 $48.66 $49.64 $48.45 $49.49 $49.49 3,171,192
2023-04-26 $49.36 $49.51 $48.39 $48.59 $48.59 3,159,255
2023-04-25 $49.92 $49.92 $48.95 $49.15 $49.15 3,751,826
2023-04-24 $50.10 $50.76 $49.98 $50.66 $50.66 2,001,796
2023-04-21 $51.08 $51.10 $49.80 $50.19 $50.19 4,867,475
2023-04-20 $51.78 $52.51 $51.30 $51.52 $51.52 2,750,860
2023-04-19 $52.38 $52.63 $51.90 $52.32 $52.32 2,980,174
2023-04-18 $52.84 $53.27 $52.60 $53.04 $53.04 4,075,323
2023-04-17 $52.79 $52.82 $52.26 $52.72 $52.72 3,733,978
2023-04-14 $53.09 $53.31 $51.90 $52.41 $52.41 2,715,770
2023-04-13 $52.80 $53.46 $52.62 $53.26 $53.26 1,965,396
2023-04-12 $53.00 $53.01 $51.95 $52.13 $52.13 2,712,260
2023-04-11 $52.37 $53.03 $52.29 $52.53 $52.53 2,230,663
2023-04-10 $51.18 $52.12 $51.18 $51.77 $51.77 2,701,701
2023-04-06 $51.38 $51.54 $50.55 $51.36 $51.36 2,448,443
2023-04-05 $51.87 $52.00 $51.03 $51.53 $51.53 2,917,980
2023-04-04 $53.36 $53.36 $51.41 $52.13 $52.13 2,934,993
2023-04-03 $53.39 $53.65 $52.53 $53.48 $53.48 2,411,647
2023-03-31 $52.76 $53.20 $52.67 $53.16 $53.16 3,123,991
2023-03-30 $52.60 $52.74 $52.05 $52.42 $52.42 2,238,394
2023-03-29 $52.12 $52.27 $51.62 $52.05 $52.05 4,143,184
2023-03-28 $51.14 $51.82 $51.11 $51.55 $51.55 3,222,221
2023-03-27 $50.58 $51.28 $50.18 $50.98 $50.98 3,450,002
2023-03-24 $49.37 $50.47 $48.75 $50.27 $50.27 3,632,656
2023-03-23 $50.27 $51.22 $49.34 $49.89 $49.89 4,234,474
2023-03-22 $50.84 $51.39 $49.71 $49.72 $49.72 4,543,249
2023-03-21 $50.88 $51.23 $50.46 $50.82 $50.82 2,700,552
2023-03-20 $49.96 $50.64 $49.73 $50.08 $50.08 5,074,479
2023-03-17 $50.05 $50.05 $48.83 $49.49 $49.32 10,503,638
2023-03-16 $48.70 $50.08 $48.33 $49.88 $49.71 6,572,696
2023-03-15 $51.02 $51.02 $48.54 $49.37 $49.20 8,936,423
2023-03-14 $53.05 $53.50 $51.81 $52.49 $52.31 4,435,391
2023-03-13 $51.84 $53.20 $51.19 $52.08 $51.90 8,601,624
2023-03-10 $54.40 $54.41 $51.99 $52.50 $52.32 13,686,437
2023-03-09 $55.90 $56.27 $54.18 $54.32 $54.14 5,442,072
2023-03-08 $55.74 $56.30 $55.22 $55.76 $55.57 4,004,206
2023-03-07 $56.95 $56.99 $55.48 $55.62 $55.62 3,534,118
2023-03-06 $58.68 $58.68 $57.01 $57.25 $57.25 4,753,594
2023-03-03 $57.96 $59.24 $57.64 $59.08 $59.08 4,106,491
2023-03-02 $56.52 $57.74 $56.09 $57.61 $57.61 3,108,155
2023-03-01 $56.97 $57.68 $56.62 $57.36 $57.36 4,052,482
2023-02-28 $55.45 $56.68 $54.97 $56.21 $56.21 3,865,763
2023-02-27 $54.20 $55.52 $54.12 $55.14 $55.14 2,337,288
2023-02-24 $53.47 $53.84 $52.79 $53.79 $53.79 3,314,236
2023-02-23 $55.09 $55.23 $53.39 $54.30 $54.30 3,343,163
2023-02-22 $54.75 $55.27 $54.41 $54.82 $54.82 2,712,976
2023-02-21 $56.15 $56.52 $54.55 $54.71 $54.71 3,010,099
2023-02-17 $56.73 $56.80 $55.90 $56.18 $56.18 3,395,847
2023-02-16 $56.34 $58.10 $56.34 $57.21 $57.21 3,439,114
2023-02-15 $55.81 $56.68 $55.29 $56.66 $56.66 2,164,269
2023-02-14 $55.31 $56.90 $54.68 $56.74 $56.74 3,179,899
2023-02-13 $55.10 $55.62 $54.38 $55.40 $55.40 1,745,827
2023-02-10 $55.00 $55.28 $54.38 $55.26 $55.26 2,184,123
2023-02-09 $56.50 $56.80 $55.05 $55.18 $55.18 2,423,863
2023-02-08 $56.89 $56.94 $55.72 $55.73 $55.73 3,088,849
2023-02-07 $57.00 $57.41 $55.96 $57.25 $57.25 4,104,352
2023-02-06 $57.55 $57.99 $56.47 $56.90 $56.90 2,486,844
2023-02-03 $57.98 $59.20 $57.75 $57.93 $57.93 4,462,522
2023-02-02 $58.43 $58.62 $57.38 $58.48 $58.48 3,436,440
2023-02-01 $56.94 $58.64 $56.16 $58.17 $58.17 4,142,359
2023-01-31 $56.56 $57.23 $56.06 $57.12 $57.12 2,617,311
2023-01-30 $56.40 $57.21 $56.27 $56.47 $56.47 2,609,277
2023-01-27 $56.99 $57.74 $56.73 $57.10 $57.10 2,136,018
2023-01-26 $57.25 $57.66 $55.90 $57.33 $57.33 3,984,693
2023-01-25 $55.51 $57.12 $55.23 $56.90 $56.90 3,339,400
2023-01-24 $55.70 $56.42 $55.12 $56.20 $56.20 2,256,638
2023-01-23 $56.00 $56.22 $55.59 $56.09 $56.09 2,879,032
2023-01-20 $54.76 $55.96 $54.14 $55.94 $55.94 3,749,187
2023-01-19 $54.04 $55.00 $53.97 $54.60 $54.60 3,246,851
2023-01-18 $56.46 $57.14 $54.69 $54.69 $54.69 5,231,040
2023-01-17 $56.14 $56.42 $55.38 $55.65 $55.65 3,108,822
2023-01-13 $55.09 $56.38 $54.87 $56.22 $56.22 3,275,472
2023-01-12 $54.97 $55.50 $54.28 $55.48 $55.48 3,194,936
2023-01-11 $54.37 $54.53 $53.80 $54.39 $54.39 3,059,512
2023-01-10 $52.92 $54.16 $52.37 $54.10 $54.10 3,060,580
2023-01-09 $53.74 $54.05 $52.78 $52.79 $52.79 4,838,622
2023-01-06 $51.46 $53.25 $51.20 $52.87 $52.87 6,403,378
2023-01-05 $50.09 $50.97 $49.52 $50.60 $50.60 2,669,269
2023-01-04 $49.25 $50.59 $49.01 $50.33 $50.33 4,040,167
2023-01-03 $50.13 $50.58 $48.73 $49.12 $49.12 4,007,925
2022-12-30 $49.79 $50.10 $49.31 $49.81 $49.81 1,639,278
2022-12-29 $49.43 $50.15 $49.42 $50.07 $50.07 4,379,481
2022-12-28 $51.07 $51.07 $48.89 $49.15 $49.15 3,017,999
2022-12-27 $51.33 $51.90 $50.92 $51.20 $51.20 2,257,119
2022-12-23 $50.63 $50.81 $50.09 $50.79 $50.79 1,596,359
2022-12-22 $51.19 $51.20 $49.13 $50.41 $50.41 4,011,100
2022-12-21 $50.76 $51.43 $50.34 $51.31 $51.31 3,669,941
2022-12-20 $49.23 $50.69 $49.09 $50.03 $50.03 3,156,299
2022-12-19 $50.09 $50.09 $48.48 $48.75 $48.75 2,868,920
2022-12-16 $49.24 $50.07 $49.04 $49.97 $49.61 4,939,723
2022-12-15 $50.90 $50.91 $49.76 $49.83 $49.47 5,696,543
2022-12-14 $52.10 $52.43 $51.21 $51.88 $51.51 3,336,729
2022-12-13 $53.92 $53.92 $51.94 $52.33 $51.96 3,913,824
2022-12-12 $51.17 $51.98 $50.73 $51.91 $51.54 3,209,359
2022-12-09 $52.60 $53.02 $51.27 $51.29 $50.92 3,446,438
2022-12-08 $53.42 $53.84 $52.43 $52.61 $52.23 4,590,935
2022-12-07 $52.45 $53.26 $52.27 $52.45 $52.07 3,983,562
2022-12-06 $52.93 $53.41 $52.12 $52.60 $52.22 3,266,193
2022-12-05 $54.75 $55.01 $52.35 $52.47 $52.09 4,039,316
2022-12-02 $52.73 $54.91 $52.62 $54.79 $54.40 2,976,983
2022-12-01 $54.22 $54.66 $53.25 $53.51 $53.13 3,853,397
2022-11-30 $52.63 $53.96 $51.87 $53.93 $53.54 4,841,410
2022-11-29 $51.58 $52.59 $51.56 $51.98 $51.61 2,623,993
2022-11-28 $51.75 $51.98 $50.69 $50.80 $50.44 2,829,460
2022-11-25 $52.74 $52.84 $52.24 $52.46 $52.08 1,012,264
2022-11-23 $52.39 $52.81 $52.05 $52.73 $52.35 3,628,811
2022-11-22 $51.55 $52.69 $51.44 $52.55 $52.55 2,994,288
2022-11-21 $49.93 $50.99 $49.37 $50.91 $50.91 4,975,162
2022-11-18 $50.73 $51.12 $49.85 $50.43 $50.43 4,204,098
2022-11-17 $49.97 $50.59 $49.50 $50.55 $50.55 3,289,682
2022-11-16 $51.65 $51.80 $50.95 $51.22 $51.22 3,244,047
2022-11-15 $52.74 $52.74 $51.44 $52.29 $52.29 2,983,165
2022-11-14 $50.94 $52.55 $50.85 $51.85 $51.85 3,244,857
2022-11-11 $51.70 $52.95 $51.09 $51.39 $51.39 5,710,032
2022-11-10 $50.25 $50.83 $49.50 $50.73 $50.73 4,454,995
2022-11-09 $50.30 $50.43 $47.88 $48.09 $48.09 4,421,215
2022-11-08 $50.22 $51.40 $49.44 $50.85 $50.85 6,119,153
2022-11-07 $49.90 $50.20 $49.04 $49.91 $49.91 3,151,345
2022-11-04 $48.27 $50.16 $48.01 $49.45 $49.45 7,478,971
2022-11-03 $45.70 $47.07 $45.60 $46.11 $46.11 3,896,988
2022-11-02 $48.91 $49.00 $46.22 $46.24 $46.24 3,879,953
2022-11-01 $49.70 $50.04 $48.68 $49.24 $49.24 4,184,113
2022-10-31 $48.19 $48.88 $47.90 $48.50 $48.50 2,886,732
2022-10-28 $48.76 $48.96 $47.37 $48.49 $48.49 5,047,013
2022-10-27 $49.28 $49.77 $48.59 $49.10 $49.10 2,996,023
2022-10-26 $49.21 $50.37 $48.81 $49.23 $49.23 4,579,293
2022-10-25 $47.19 $48.77 $47.04 $48.69 $48.69 4,316,854
2022-10-24 $47.88 $47.93 $46.93 $47.83 $47.83 4,502,665
2022-10-21 $45.98 $48.39 $45.69 $48.16 $48.16 5,192,873
2022-10-20 $45.22 $47.04 $45.00 $45.59 $45.59 3,774,682
2022-10-19 $45.92 $46.42 $45.08 $45.35 $45.35 2,819,550
2022-10-18 $46.82 $47.38 $45.80 $46.46 $46.46 2,882,720
2022-10-17 $45.29 $46.33 $45.29 $45.88 $45.88 2,519,963
2022-10-14 $46.33 $46.43 $44.04 $44.17 $44.17 3,230,812
2022-10-13 $44.16 $46.41 $43.52 $46.31 $46.31 3,919,049
2022-10-12 $45.33 $45.88 $44.47 $45.55 $45.55 3,446,033
2022-10-11 $45.55 $46.54 $44.94 $45.55 $45.55 3,293,066
2022-10-10 $45.80 $46.67 $45.55 $45.98 $45.98 2,862,575
2022-10-07 $46.42 $46.56 $45.38 $45.59 $45.59 4,458,503
2022-10-06 $46.58 $47.75 $46.45 $46.92 $46.92 4,129,839
2022-10-05 $46.56 $47.41 $45.83 $47.13 $47.13 2,989,370
2022-10-04 $46.82 $47.31 $46.51 $47.29 $47.29 3,502,985
2022-10-03 $43.59 $45.78 $43.54 $45.56 $45.56 5,279,014
2022-09-30 $42.81 $43.74 $42.30 $42.49 $42.49 4,626,958
2022-09-29 $43.86 $43.93 $42.31 $43.24 $43.24 4,369,267
2022-09-28 $42.33 $44.28 $42.04 $44.05 $44.05 6,597,249
2022-09-27 $41.82 $42.61 $41.47 $42.10 $42.10 4,657,757
2022-09-26 $41.01 $42.42 $40.76 $40.94 $40.94 5,253,767
2022-09-23 $42.60 $42.65 $40.99 $41.59 $41.59 6,504,710
2022-09-22 $45.23 $45.57 $43.83 $43.92 $43.92 4,164,269
2022-09-21 $46.03 $46.41 $44.66 $44.68 $44.68 5,774,266
2022-09-20 $46.14 $46.14 $45.18 $45.64 $45.64 3,035,239
2022-09-19 $44.25 $47.08 $44.15 $46.89 $46.89 8,412,897
2022-09-16 $45.49 $45.93 $44.84 $45.36 $45.36 7,094,489
2022-09-15 $47.07 $47.58 $45.74 $45.92 $45.92 5,341,059
2022-09-14 $48.21 $48.33 $46.59 $47.22 $47.22 5,894,522
2022-09-13 $49.13 $50.05 $48.53 $48.71 $48.71 3,690,611
2022-09-12 $51.31 $51.42 $50.35 $50.55 $50.55 4,626,951
2022-09-09 $49.70 $50.69 $49.57 $50.58 $50.58 3,933,501
2022-09-08 $48.34 $48.95 $47.86 $48.73 $48.73 4,186,256
2022-09-07 $47.50 $48.58 $46.88 $48.43 $48.43 2,970,754
2022-09-06 $48.57 $49.14 $47.72 $48.00 $48.00 4,168,224
2022-09-02 $48.55 $48.69 $47.42 $47.66 $47.66 5,216,812
2022-09-01 $48.00 $48.02 $46.77 $47.27 $47.27 5,779,142
2022-08-31 $49.27 $49.76 $48.65 $49.13 $49.13 3,236,186
2022-08-30 $51.56 $51.56 $48.94 $49.53 $49.53 4,583,732
2022-08-29 $51.30 $52.58 $50.96 $51.75 $51.75 3,947,301
2022-08-26 $53.78 $53.86 $51.97 $52.05 $52.05 3,516,462
2022-08-25 $52.69 $53.47 $52.24 $53.45 $53.45 3,176,763
2022-08-24 $50.94 $52.10 $50.45 $52.09 $52.09 2,703,838
2022-08-23 $50.24 $51.82 $50.20 $51.00 $51.00 2,607,869
2022-08-22 $49.49 $50.40 $49.13 $49.78 $49.78 2,882,334
2022-08-19 $51.12 $51.12 $50.02 $50.27 $50.27 2,347,069
2022-08-18 $51.11 $52.10 $51.03 $51.94 $51.94 2,494,745
2022-08-17 $51.31 $51.41 $50.57 $50.72 $50.72 2,451,109
2022-08-16 $52.15 $52.53 $51.97 $52.11 $52.11 3,240,968
2022-08-15 $51.12 $51.73 $50.41 $51.66 $51.66 4,955,024
2022-08-12 $51.43 $52.78 $51.30 $52.49 $52.49 3,748,159
2022-08-11 $51.64 $52.70 $51.40 $51.45 $51.45 3,557,462
2022-08-10 $49.95 $51.17 $49.79 $51.03 $51.03 4,484,212
2022-08-09 $49.05 $49.44 $48.58 $49.28 $49.28 2,621,345
2022-08-08 $49.04 $49.72 $48.71 $48.89 $48.89 2,820,946
2022-08-05 $46.94 $48.86 $46.63 $48.47 $48.47 3,473,050
2022-08-04 $47.14 $48.15 $46.40 $47.39 $47.39 2,596,456
2022-08-03 $47.41 $47.48 $46.50 $46.92 $46.92 1,965,469
2022-08-02 $47.32 $47.83 $46.40 $47.09 $47.09 2,819,149
2022-08-01 $47.85 $47.93 $47.00 $47.73 $47.73 3,044,492
2022-07-29 $47.50 $48.36 $46.78 $48.24 $48.24 3,147,162
2022-07-28 $47.15 $47.77 $45.87 $47.04 $47.04 3,433,483
2022-07-27 $45.41 $46.90 $44.74 $46.69 $46.69 4,193,011
2022-07-26 $45.21 $45.76 $44.59 $45.16 $45.16 2,300,539
2022-07-25 $44.39 $45.30 $43.82 $45.23 $45.23 3,778,618
2022-07-22 $45.29 $45.81 $43.41 $43.74 $43.74 3,099,058
2022-07-21 $44.82 $45.08 $43.63 $44.96 $44.96 5,527,788
2022-07-20 $44.77 $45.16 $44.09 $44.91 $44.91 4,016,806
2022-07-19 $43.82 $44.85 $43.51 $44.80 $44.80 4,079,846
2022-07-18 $44.00 $44.83 $43.45 $43.63 $43.63 4,531,028
2022-07-15 $42.89 $42.98 $41.61 $42.91 $42.91 3,011,608
2022-07-14 $41.96 $42.15 $41.09 $42.09 $42.09 7,645,490
2022-07-13 $41.98 $43.76 $41.90 $43.37 $43.37 3,946,878
2022-07-12 $41.91 $43.36 $41.62 $42.45 $42.45 3,292,215
2022-07-11 $42.33 $42.94 $42.02 $42.25 $42.25 3,050,232
2022-07-08 $43.42 $43.58 $42.25 $42.96 $42.96 3,624,131
2022-07-07 $42.44 $43.84 $42.44 $43.33 $43.33 5,431,814
2022-07-06 $41.37 $41.63 $39.83 $41.18 $41.18 7,320,211
2022-07-05 $42.27 $42.32 $40.71 $41.47 $41.47 10,079,245
2022-07-01 $42.97 $43.76 $42.15 $43.61 $43.61 3,818,688
2022-06-30 $43.76 $44.32 $42.65 $43.40 $43.40 4,581,584
2022-06-29 $46.42 $46.53 $44.10 $44.75 $44.75 3,707,630
2022-06-28 $47.44 $47.75 $45.82 $46.04 $46.04 3,071,200
2022-06-27 $46.76 $47.15 $46.06 $46.82 $46.82 3,768,521
2022-06-24 $44.32 $46.22 $44.00 $46.09 $46.09 4,807,745
2022-06-23 $45.43 $45.49 $42.76 $43.76 $43.76 10,087,809
2022-06-22 $45.67 $46.25 $45.11 $45.45 $45.45 5,282,340
2022-06-21 $47.40 $48.38 $47.15 $47.26 $47.26 4,081,644
2022-06-17 $46.83 $47.29 $45.54 $46.54 $46.33 6,044,447
2022-06-16 $47.28 $48.05 $46.15 $46.55 $46.34 5,401,595
2022-06-15 $48.43 $49.38 $47.46 $48.65 $48.43 6,397,816
2022-06-14 $48.62 $48.76 $47.18 $47.65 $47.44 6,770,506
2022-06-13 $49.77 $49.96 $47.71 $48.28 $48.07 7,593,423
2022-06-10 $51.11 $52.41 $50.65 $51.93 $51.70 6,209,719
2022-06-09 $54.40 $54.51 $52.26 $52.29 $52.06 4,536,515
2022-06-08 $56.58 $56.67 $54.51 $54.92 $54.68 5,427,066
2022-06-07 $55.03 $57.16 $54.88 $57.09 $56.84 4,450,325
2022-06-06 $55.07 $55.38 $54.09 $55.17 $54.93 3,055,921
2022-06-03 $54.80 $55.04 $53.45 $54.35 $54.11 5,443,127
2022-06-02 $54.23 $55.88 $54.16 $55.54 $55.29 7,094,241
2022-06-01 $53.82 $54.44 $52.40 $53.53 $53.29 3,729,834
2022-05-31 $55.50 $56.01 $53.41 $53.63 $53.39 10,736,905
2022-05-27 $55.10 $55.60 $54.53 $55.59 $55.34 4,094,763
2022-05-26 $53.00 $55.00 $52.90 $54.62 $54.38 7,822,699
2022-05-25 $51.56 $52.99 $51.04 $52.84 $52.61 3,996,646
2022-05-24 $51.98 $52.32 $50.96 $52.05 $51.82 4,480,369
2022-05-23 $51.42 $53.00 $50.89 $52.58 $52.35 5,999,725
2022-05-20 $51.76 $52.00 $49.08 $50.56 $50.34 5,895,524
2022-05-19 $50.07 $52.10 $50.05 $51.16 $50.93 5,945,235
2022-05-18 $52.18 $52.53 $50.02 $50.35 $50.13 6,832,005
2022-05-17 $51.73 $52.64 $51.25 $52.53 $52.30 6,429,126
2022-05-16 $50.65 $51.52 $49.83 $50.39 $50.17 6,902,225
2022-05-13 $49.61 $51.23 $49.61 $50.27 $50.05 6,066,518
2022-05-12 $48.92 $49.97 $47.65 $48.79 $48.57 10,176,237
2022-05-11 $50.92 $52.29 $49.67 $49.86 $49.64 10,269,356
2022-05-10 $51.58 $51.89 $49.10 $50.23 $50.01 15,447,440
2022-05-09 $52.62 $52.66 $50.46 $50.77 $50.54 11,237,842
2022-05-06 $54.98 $55.30 $53.27 $54.16 $53.92 8,957,863
2022-05-05 $58.64 $58.75 $54.09 $55.34 $55.09 9,865,516
2022-05-04 $57.09 $58.54 $55.82 $58.43 $58.17 7,358,108
2022-05-03 $55.38 $57.43 $55.12 $56.76 $56.51 9,392,245
2022-05-02 $55.53 $55.98 $53.90 $55.50 $55.25 10,250,969
2022-04-29 $58.61 $59.26 $56.00 $56.21 $55.96 7,750,167
2022-04-28 $57.50 $58.79 $55.88 $58.36 $58.10 8,542,790
2022-04-27 $57.23 $58.28 $56.76 $57.30 $57.05 7,868,884
2022-04-26 $57.47 $57.85 $56.21 $56.29 $56.04 9,829,763
2022-04-25 $56.72 $57.88 $54.86 $57.29 $57.04 13,642,353
2022-04-22 $61.48 $61.88 $57.96 $58.42 $58.16 12,646,544
2022-04-21 $65.07 $65.37 $61.07 $61.54 $61.27 10,452,492
2022-04-20 $65.52 $66.24 $64.08 $65.59 $65.30 6,331,310
2022-04-19 $64.92 $65.79 $64.24 $65.64 $65.35 5,879,787
2022-04-18 $66.37 $66.63 $65.37 $65.56 $65.27 6,186,676
2022-04-14 $65.02 $66.18 $64.90 $65.85 $65.56 7,725,931
2022-04-13 $63.05 $65.26 $62.31 $65.16 $64.87 8,273,986
2022-04-12 $61.58 $63.60 $61.58 $62.33 $62.05 5,038,189
2022-04-11 $61.47 $61.98 $60.40 $60.80 $60.53 4,855,439
2022-04-08 $61.89 $62.56 $60.71 $61.37 $61.10 4,088,529
2022-04-07 $60.28 $61.76 $59.65 $61.49 $61.22 5,130,322
2022-04-06 $60.75 $60.93 $59.16 $60.14 $59.87 6,580,132
2022-04-05 $62.47 $63.76 $60.34 $60.57 $60.30 7,945,299
2022-04-04 $62.88 $63.05 $61.47 $62.07 $61.79 3,446,040
2022-04-01 $61.79 $63.04 $61.12 $62.42 $62.14 5,321,274
2022-03-31 $61.38 $62.58 $61.29 $61.29 $61.02 4,527,394
2022-03-30 $61.67 $62.65 $60.95 $61.66 $61.39 6,380,940
2022-03-29 $60.01 $61.02 $58.63 $60.99 $60.72 13,231,165
2022-03-28 $62.67 $62.80 $60.96 $61.87 $61.60 6,945,090
2022-03-25 $62.92 $63.70 $62.77 $63.33 $63.05 4,667,804
2022-03-24 $62.03 $63.42 $61.76 $63.31 $63.03 6,652,431
2022-03-23 $60.74 $61.92 $60.64 $61.62 $61.35 7,675,668
2022-03-22 $61.20 $61.69 $59.89 $60.53 $60.26 5,844,195
2022-03-21 $59.66 $61.49 $59.47 $60.91 $60.64 7,528,134
2022-03-18 $57.95 $58.64 $57.20 $58.56 $58.25 7,585,796
2022-03-17 $56.69 $58.51 $56.47 $58.30 $57.99 8,307,154
2022-03-16 $56.05 $56.73 $54.39 $55.86 $55.56 7,947,465
2022-03-15 $53.50 $55.93 $53.20 $55.60 $55.30 8,404,771
2022-03-14 $57.25 $57.28 $54.27 $54.96 $54.67 11,259,840
2022-03-11 $58.76 $59.45 $57.91 $58.31 $58.00 7,036,497
2022-03-10 $57.75 $59.78 $57.72 $59.69 $59.37 12,262,422
2022-03-09 $56.05 $57.57 $55.14 $57.08 $56.78 10,722,248
2022-03-08 $57.05 $59.01 $56.07 $57.08 $56.78 13,738,864
2022-03-07 $59.06 $60.37 $56.71 $57.60 $57.29 11,847,386
2022-03-04 $57.34 $59.22 $56.89 $59.11 $58.79 9,587,690
2022-03-03 $56.09 $58.19 $55.78 $57.78 $57.47 12,172,512
2022-03-02 $54.54 $56.32 $54.24 $55.97 $55.67 7,772,367
2022-03-01 $53.29 $55.25 $52.72 $53.93 $53.64 9,009,819
2022-02-28 $51.77 $53.12 $51.60 $52.62 $52.34 9,266,669
2022-02-25 $48.88 $51.78 $48.82 $51.77 $51.49 7,879,114
2022-02-24 $49.05 $49.29 $47.94 $49.00 $48.74 8,309,070
2022-02-23 $49.33 $50.62 $49.04 $49.61 $49.35 6,904,088
2022-02-22 $49.66 $50.39 $48.51 $48.99 $48.73 6,386,978
2022-02-18 $49.47 $49.99 $48.95 $49.40 $49.14 5,220,076
2022-02-17 $49.73 $50.38 $49.38 $49.75 $49.48 4,689,329
2022-02-16 $49.81 $50.78 $49.55 $50.01 $49.74 7,339,664
2022-02-15 $48.69 $49.87 $48.04 $49.75 $49.48 5,788,256
2022-02-14 $48.50 $49.03 $47.86 $48.83 $48.57 10,276,831
2022-02-11 $46.66 $48.54 $46.60 $48.40 $48.14 10,274,529
2022-02-10 $46.95 $48.99 $46.80 $47.31 $47.06 7,480,020
2022-02-09 $46.53 $47.59 $46.33 $47.35 $47.10 5,321,382
2022-02-08 $44.76 $46.39 $44.76 $46.31 $46.06 4,683,275
2022-02-07 $44.50 $44.97 $43.98 $44.57 $44.33 4,307,737
2022-02-04 $43.75 $44.75 $43.66 $44.26 $44.02 4,290,722
2022-02-03 $43.75 $44.83 $43.61 $43.82 $43.59 4,201,446
2022-02-02 $44.03 $44.51 $43.25 $44.19 $43.95 6,281,551
2022-02-01 $42.45 $43.69 $42.19 $43.63 $43.40 6,411,444
2022-01-31 $41.28 $41.86 $40.85 $41.72 $41.50 7,285,867
2022-01-28 $40.86 $41.38 $40.00 $41.37 $41.15 5,321,289
2022-01-27 $41.93 $42.70 $40.75 $41.02 $40.80 5,786,342
2022-01-26 $43.07 $43.60 $41.13 $41.67 $41.45 5,352,428
2022-01-25 $42.00 $43.15 $41.18 $42.80 $42.57 4,601,964
2022-01-24 $40.99 $42.85 $40.05 $42.66 $42.43 7,257,572
2022-01-21 $44.07 $44.07 $42.06 $42.27 $42.04 8,788,796
2022-01-20 $46.39 $47.09 $44.42 $44.50 $44.26 6,094,812
2022-01-19 $46.95 $47.24 $45.92 $46.18 $45.93 3,321,650
2022-01-18 $46.72 $47.23 $45.80 $46.21 $45.96 5,837,753
2022-01-14 $46.40 $47.07 $46.12 $46.98 $46.73 2,912,923
2022-01-13 $47.55 $48.17 $46.60 $46.77 $46.52 3,975,181
2022-01-12 $47.17 $47.76 $46.59 $47.54 $47.29 5,059,027
2022-01-11 $45.62 $46.50 $44.86 $46.49 $46.24 3,680,275
2022-01-10 $45.88 $46.26 $45.16 $45.69 $45.45 3,631,945
2022-01-07 $45.85 $46.45 $45.41 $46.07 $45.82 3,159,831
2022-01-06 $46.63 $46.80 $44.99 $45.57 $45.33 4,706,971
2022-01-05 $46.55 $48.23 $46.21 $46.25 $46.00 5,762,552
2022-01-04 $45.93 $46.63 $45.87 $46.19 $45.94 3,338,238
2022-01-03 $44.98 $46.33 $44.98 $45.54 $45.30 3,489,672
2021-12-31 $44.46 $44.93 $44.27 $44.78 $44.54 2,103,514
2021-12-30 $44.70 $45.34 $44.45 $44.48 $44.24 1,880,168
2021-12-29 $44.80 $45.30 $44.48 $44.74 $44.50 2,165,789
2021-12-28 $45.14 $45.43 $44.73 $45.01 $44.77 2,299,765
2021-12-27 $44.20 $45.35 $43.75 $45.35 $45.11 2,516,381
2021-12-23 $44.19 $44.67 $44.00 $44.37 $44.13 2,223,308
2021-12-22 $43.64 $44.39 $43.39 $44.31 $44.07 2,588,997
2021-12-21 $42.49 $43.87 $42.49 $43.67 $43.44 3,355,483
2021-12-20 $42.03 $42.15 $41.18 $41.99 $41.77 6,600,852
2021-12-17 $42.23 $43.34 $41.81 $43.03 $42.72 9,416,820
2021-12-16 $42.25 $43.28 $42.15 $42.47 $42.16 3,982,744
2021-12-15 $41.31 $41.71 $39.79 $41.58 $41.28 5,043,774
2021-12-14 $41.47 $42.74 $41.42 $41.73 $41.43 3,358,366
2021-12-13 $42.36 $42.53 $41.26 $41.79 $41.49 4,530,140
2021-12-10 $43.08 $43.15 $41.74 $42.41 $42.10 2,614,583
2021-12-09 $42.57 $42.60 $41.95 $42.41 $42.10 3,927,327
2021-12-08 $42.44 $42.99 $42.13 $42.86 $42.55 2,338,246
2021-12-07 $42.21 $43.11 $42.17 $42.33 $42.02 2,669,408
2021-12-06 $41.18 $41.87 $40.42 $41.41 $41.11 3,425,140
2021-12-03 $41.44 $41.66 $40.44 $40.91 $40.61 4,124,894
2021-12-02 $40.47 $41.42 $40.32 $41.22 $40.92 3,866,756
2021-12-01 $42.23 $42.76 $40.27 $40.28 $39.99 4,686,050
2021-11-30 $42.19 $42.70 $40.31 $41.18 $40.88 7,743,008
2021-11-29 $43.54 $43.57 $42.09 $42.57 $42.26 5,178,478
2021-11-26 $42.99 $43.11 $41.77 $42.90 $42.59 3,699,159
2021-11-24 $44.60 $44.96 $44.30 $44.60 $44.27 2,513,138
2021-11-23 $44.79 $45.64 $44.38 $44.82 $44.49 3,073,675
2021-11-22 $44.20 $45.64 $43.83 $44.67 $44.34 4,844,269
2021-11-19 $44.19 $44.57 $43.86 $43.92 $43.60 6,001,909
2021-11-18 $44.72 $44.85 $43.83 $44.69 $44.36 3,653,515
2021-11-17 $45.34 $46.03 $44.66 $44.67 $44.34 5,755,782
2021-11-16 $46.07 $46.21 $45.04 $45.38 $45.05 3,464,616
2021-11-15 $47.09 $47.19 $45.93 $46.26 $45.92 3,333,213
2021-11-12 $46.77 $47.69 $46.57 $47.31 $46.96 4,324,963
2021-11-11 $46.04 $47.19 $45.89 $47.01 $46.67 5,719,963
2021-11-10 $46.19 $46.83 $44.96 $45.07 $44.74 4,142,213
2021-11-09 $46.40 $46.65 $45.37 $46.30 $45.96 3,412,757
2021-11-08 $46.31 $47.17 $46.14 $46.65 $46.31 4,096,786
2021-11-05 $44.85 $45.50 $44.80 $45.37 $45.04 4,237,665
2021-11-04 $44.97 $45.28 $44.00 $44.44 $44.12 3,549,475
2021-11-03 $43.59 $44.88 $43.51 $44.64 $44.31 2,970,999
2021-11-02 $43.99 $44.00 $43.11 $43.72 $43.40 3,332,332
2021-11-01 $43.94 $44.63 $43.30 $44.23 $43.91 2,418,607
2021-10-29 $44.09 $44.29 $43.46 $43.62 $43.30 3,095,635
2021-10-28 $43.80 $44.29 $43.49 $43.95 $43.63 2,383,448
2021-10-27 $44.49 $44.86 $43.37 $43.56 $43.24 2,923,639
2021-10-26 $45.49 $46.00 $44.77 $45.13 $44.80 2,648,656
2021-10-25 $45.00 $46.00 $44.88 $45.70 $45.37 3,377,850
2021-10-22 $44.33 $45.21 $43.92 $44.50 $44.18 3,116,365
2021-10-21 $44.03 $44.15 $43.30 $43.96 $43.64 3,585,138
2021-10-20 $44.25 $45.04 $43.65 $44.72 $44.39 2,748,874
2021-10-19 $45.39 $45.45 $44.09 $44.38 $44.06 4,252,122
2021-10-18 $44.20 $45.29 $43.93 $45.26 $44.93 5,044,173
2021-10-15 $44.88 $45.50 $44.59 $44.77 $44.44 5,994,667
2021-10-14 $44.49 $45.00 $44.01 $44.14 $43.82 4,934,073
2021-10-13 $43.45 $43.93 $42.80 $43.88 $43.56 6,659,425
2021-10-12 $43.20 $43.71 $42.79 $43.25 $42.93 2,447,572
2021-10-11 $43.22 $44.24 $43.12 $43.14 $42.83 4,909,389
2021-10-08 $43.16 $43.42 $42.35 $42.45 $42.14 3,953,798
2021-10-07 $42.51 $43.38 $42.30 $42.85 $42.54 3,681,133
2021-10-06 $42.05 $42.47 $40.90 $42.03 $41.72 4,880,342
2021-10-05 $42.74 $43.21 $42.02 $42.87 $42.56 3,473,774
2021-10-04 $42.65 $43.34 $42.42 $42.58 $42.27 4,523,650
2021-10-01 $41.93 $42.72 $41.30 $42.42 $42.11 5,349,215
2021-09-30 $41.90 $42.59 $41.58 $41.74 $41.44 4,982,053
2021-09-29 $42.89 $43.14 $41.24 $41.66 $41.36 4,069,270
2021-09-28 $42.54 $42.96 $41.80 $42.58 $42.27 7,087,313
2021-09-27 $41.63 $42.96 $41.62 $42.80 $42.49 3,836,696
2021-09-24 $41.26 $41.90 $41.05 $41.36 $41.06 3,043,713
2021-09-23 $41.39 $41.95 $41.12 $41.62 $41.32 2,829,409
2021-09-22 $41.13 $41.91 $41.08 $41.13 $40.83 7,808,607
2021-09-21 $41.24 $41.32 $39.70 $40.32 $40.03 5,020,094
2021-09-20 $40.45 $41.04 $39.88 $40.72 $40.42 7,217,783
2021-09-17 $43.27 $43.28 $41.97 $42.34 $41.96 5,799,474
2021-09-16 $44.61 $44.61 $43.08 $43.44 $43.05 3,931,834
2021-09-15 $44.08 $45.46 $44.03 $45.18 $44.78 4,485,690
2021-09-14 $44.67 $44.67 $43.50 $43.74 $43.35 3,518,558
2021-09-13 $45.25 $45.44 $44.25 $44.61 $44.21 3,228,532
2021-09-10 $44.81 $45.60 $44.67 $44.70 $44.30 4,676,045
2021-09-09 $44.00 $44.71 $43.93 $44.28 $43.88 2,716,335
2021-09-08 $44.85 $44.99 $43.73 $44.00 $43.61 3,637,742
2021-09-07 $44.90 $45.66 $44.85 $45.04 $44.64 3,609,099
2021-09-03 $45.19 $45.44 $44.70 $44.97 $44.57 2,818,774
2021-09-02 $44.71 $45.37 $44.62 $44.87 $44.47 4,860,127
2021-09-01 $44.17 $44.61 $42.89 $44.41 $44.01 7,320,775
2021-08-31 $44.46 $44.58 $43.63 $44.29 $43.89 3,422,211
2021-08-30 $45.26 $45.36 $44.36 $44.52 $44.12 3,057,590
2021-08-27 $43.14 $45.11 $43.14 $44.82 $44.42 4,270,447
2021-08-26 $43.50 $43.97 $42.81 $42.89 $42.51 2,607,667
2021-08-25 $44.04 $44.32 $43.46 $43.66 $43.27 2,399,295
2021-08-24 $43.83 $44.44 $43.77 $44.02 $43.63 3,851,632
2021-08-23 $42.49 $43.51 $42.49 $43.14 $42.75 5,447,636
2021-08-20 $41.61 $42.11 $41.25 $41.63 $41.26 4,308,296
2021-08-19 $42.29 $42.45 $41.29 $41.58 $41.21 7,498,702
2021-08-18 $43.46 $44.35 $43.16 $43.28 $42.89 3,826,015
2021-08-17 $44.48 $44.57 $43.00 $43.69 $43.30 5,061,083
2021-08-16 $45.19 $45.38 $43.95 $44.95 $44.55 4,125,585
2021-08-13 $46.08 $46.28 $45.65 $45.88 $45.47 3,910,152
2021-08-12 $46.10 $46.13 $44.75 $45.98 $45.57 3,621,395
2021-08-11 $45.58 $46.38 $45.08 $46.28 $45.87 6,496,880
2021-08-10 $43.60 $45.51 $43.55 $45.23 $44.83 6,352,787
2021-08-09 $43.19 $43.85 $42.76 $43.50 $43.11 3,455,718
2021-08-06 $43.14 $43.83 $42.70 $43.53 $43.14 4,952,044
2021-08-05 $42.90 $43.38 $42.61 $42.65 $42.27 3,823,934
2021-08-04 $44.35 $44.54 $42.84 $42.94 $42.56 4,974,149
2021-08-03 $43.98 $44.80 $43.25 $44.74 $44.34 5,006,116
2021-08-02 $45.26 $45.72 $43.98 $44.04 $43.65 5,574,021
2021-07-30 $45.00 $45.74 $44.59 $44.98 $44.58 6,177,160
2021-07-29 $44.01 $45.89 $43.95 $45.40 $44.99 11,530,633
2021-07-28 $43.07 $43.65 $42.39 $43.37 $42.98 5,025,893
2021-07-27 $42.99 $42.99 $42.22 $42.84 $42.46 4,521,164
2021-07-26 $42.28 $43.34 $42.21 $43.24 $42.85 5,140,114
2021-07-23 $42.03 $42.08 $41.28 $42.03 $41.65 3,024,615
2021-07-22 $41.91 $42.14 $41.04 $41.80 $41.43 5,573,244
2021-07-21 $41.14 $42.44 $41.14 $42.15 $41.77 3,587,940
2021-07-20 $39.41 $40.91 $38.95 $40.64 $40.28 3,838,182
2021-07-19 $39.60 $39.93 $38.65 $39.41 $39.06 14,419,949
2021-07-16 $42.58 $42.63 $40.61 $40.76 $40.40 4,731,986
2021-07-15 $42.14 $43.08 $41.87 $42.37 $41.99 3,918,654
2021-07-14 $43.24 $43.80 $42.32 $42.47 $42.09 2,672,154
2021-07-13 $43.33 $43.47 $42.52 $42.67 $42.29 2,572,994
2021-07-12 $43.17 $44.09 $42.84 $43.67 $43.28 3,151,837
2021-07-09 $42.53 $43.85 $42.51 $43.65 $43.26 4,355,330
2021-07-08 $41.62 $42.41 $41.05 $41.92 $41.55 3,013,582
2021-07-07 $42.20 $43.08 $41.74 $42.82 $42.44 4,236,434
2021-07-06 $43.58 $43.60 $41.68 $42.07 $41.69 4,083,692
2021-07-02 $43.62 $43.63 $42.97 $43.42 $43.03 1,739,143
2021-07-01 $43.50 $43.76 $42.89 $43.28 $42.89 2,893,818
2021-06-30 $42.23 $43.08 $42.19 $43.06 $42.68 4,109,374
2021-06-29 $42.29 $43.05 $42.29 $42.32 $41.94 3,043,578
2021-06-28 $43.18 $43.22 $41.97 $42.26 $41.88 3,845,565
2021-06-25 $44.36 $44.42 $42.97 $43.02 $42.64 8,449,566
2021-06-24 $43.22 $44.13 $42.90 $44.00 $43.61 7,020,784
2021-06-23 $42.96 $43.67 $42.68 $42.76 $42.38 4,418,843
2021-06-22 $42.15 $42.65 $41.60 $42.34 $41.96 4,770,756
2021-06-21 $41.70 $42.27 $41.59 $42.08 $41.70 8,715,285
2021-06-18 $41.96 $42.63 $41.17 $41.31 $40.86 13,103,038
2021-06-17 $44.47 $44.53 $41.59 $42.51 $42.04 14,785,559
2021-06-16 $45.29 $45.53 $44.52 $45.00 $44.51 5,469,497
2021-06-15 $45.82 $45.82 $44.44 $45.65 $45.15 6,689,518
2021-06-14 $46.71 $46.82 $45.71 $45.88 $45.38 2,973,759
2021-06-11 $47.28 $47.78 $46.84 $47.09 $46.57 3,742,054
2021-06-10 $47.39 $47.79 $46.63 $46.82 $46.31 2,628,994
2021-06-09 $47.13 $47.47 $46.79 $46.99 $46.48 3,873,202
2021-06-08 $46.37 $47.36 $45.73 $47.12 $46.60 3,708,420
2021-06-07 $46.51 $46.60 $45.88 $46.25 $45.74 3,240,180
2021-06-04 $46.89 $47.01 $46.20 $46.67 $46.16 3,175,954
2021-06-03 $46.39 $46.74 $45.34 $46.46 $45.95 4,571,809
2021-06-02 $47.81 $47.83 $46.65 $47.06 $46.54 4,825,182
2021-06-01 $47.25 $47.85 $47.05 $47.76 $47.24 6,610,295
2021-05-28 $46.63 $46.65 $45.86 $46.48 $45.97 4,520,246
2021-05-27 $45.65 $47.09 $45.64 $46.73 $46.22 9,930,656
2021-05-26 $44.48 $45.22 $44.40 $45.04 $44.55 3,652,006
2021-05-25 $45.43 $45.47 $44.21 $44.28 $43.79 5,003,962
2021-05-24 $44.87 $45.56 $44.29 $45.35 $44.85 4,446,546
2021-05-21 $45.17 $45.70 $44.28 $44.56 $44.07 4,090,254
2021-05-20 $44.94 $44.99 $44.09 $44.72 $44.23 5,832,268
2021-05-19 $45.00 $45.36 $44.25 $44.88 $44.39 6,255,396
2021-05-18 $47.17 $47.44 $46.29 $46.31 $45.80 4,762,246
2021-05-17 $45.14 $47.19 $44.85 $47.18 $46.66 6,036,938
2021-05-14 $44.67 $45.13 $44.34 $45.09 $44.60 7,193,137
2021-05-13 $44.20 $45.57 $43.76 $44.47 $43.98 9,260,825
2021-05-12 $46.13 $46.67 $43.98 $44.25 $43.77 6,606,009
2021-05-11 $44.18 $46.64 $44.00 $46.45 $45.94 8,698,980
2021-05-10 $46.76 $47.28 $45.37 $45.42 $44.92 10,672,356
2021-05-07 $45.25 $45.87 $44.50 $45.74 $45.24 6,501,388
2021-05-06 $44.79 $45.20 $44.13 $45.20 $44.70 5,149,858
2021-05-05 $44.12 $44.72 $44.12 $44.43 $43.94 4,804,088
2021-05-04 $42.48 $43.91 $42.38 $43.77 $43.29 9,931,035
2021-05-03 $41.15 $42.76 $40.99 $42.50 $42.03 6,880,063
2021-04-30 $40.56 $41.59 $40.39 $40.46 $40.02 3,693,698
2021-04-29 $42.44 $42.44 $40.65 $41.14 $40.69 3,807,635
2021-04-28 $41.55 $42.46 $41.38 $42.12 $41.66 5,150,308
2021-04-27 $41.96 $42.28 $41.56 $41.76 $41.30 3,050,054
2021-04-26 $41.22 $42.10 $41.14 $41.99 $41.53 3,280,822
2021-04-23 $40.46 $41.11 $40.22 $40.94 $40.49 2,177,246
2021-04-22 $40.64 $40.70 $39.65 $39.96 $39.52 4,398,643
2021-04-21 $39.22 $40.69 $38.82 $40.63 $40.18 3,102,477
2021-04-20 $40.47 $40.52 $38.95 $39.37 $38.94 4,407,539
2021-04-19 $41.04 $41.56 $40.11 $40.61 $40.17 2,915,119
2021-04-16 $41.23 $41.49 $40.67 $41.11 $40.66 3,187,437
2021-04-15 $40.90 $41.00 $40.29 $40.85 $40.40 4,356,280
2021-04-14 $39.38 $40.97 $39.38 $40.46 $40.02 4,910,498
2021-04-13 $39.41 $39.61 $38.60 $39.17 $38.74 3,550,759
2021-04-12 $39.45 $39.55 $38.85 $39.19 $38.76 3,007,734
2021-04-09 $39.83 $39.92 $39.21 $39.50 $39.07 3,728,284
2021-04-08 $40.19 $40.33 $39.19 $39.94 $39.50 3,003,733
2021-04-07 $40.41 $40.51 $39.85 $40.02 $39.58 2,285,138
2021-04-06 $40.84 $41.17 $40.21 $40.36 $39.92 2,060,705
2021-04-05 $40.94 $41.24 $40.58 $40.75 $40.30 3,136,724
2021-04-01 $40.12 $40.36 $39.48 $40.36 $39.92 2,582,252
2021-03-31 $39.88 $40.47 $39.54 $39.92 $39.48 5,437,501
2021-03-30 $38.77 $39.58 $38.49 $39.31 $38.88 3,145,982
2021-03-29 $39.55 $40.31 $38.76 $38.90 $38.47 5,115,440
2021-03-26 $38.22 $39.90 $37.96 $39.86 $39.42 8,568,831
2021-03-25 $36.21 $37.64 $35.71 $37.48 $37.07 6,913,323
2021-03-24 $37.48 $38.26 $36.67 $36.68 $36.28 5,723,667
2021-03-23 $38.21 $38.25 $36.53 $36.70 $36.30 9,031,343
2021-03-22 $39.80 $39.83 $38.76 $38.81 $38.38 4,203,198
2021-03-19 $40.03 $40.14 $38.58 $39.80 $39.29 8,120,170
2021-03-18 $40.77 $41.98 $39.88 $40.00 $39.48 6,966,374
2021-03-17 $39.67 $41.15 $39.66 $40.94 $40.41 5,241,227
2021-03-16 $40.97 $41.00 $39.78 $39.86 $39.35 3,269,307
2021-03-15 $41.55 $41.61 $40.43 $41.02 $40.49 5,138,852
2021-03-12 $41.29 $41.92 $40.84 $41.49 $40.95 5,382,295
2021-03-11 $41.06 $41.75 $40.98 $41.56 $41.02 6,667,882
2021-03-10 $39.77 $40.80 $39.42 $40.65 $40.13 8,894,743
2021-03-09 $39.05 $39.80 $38.31 $39.52 $39.01 6,807,954
2021-03-08 $38.17 $39.23 $37.89 $39.05 $38.55 7,061,752
2021-03-05 $37.33 $38.12 $36.00 $38.02 $37.53 4,863,567
2021-03-04 $38.10 $38.43 $35.79 $36.73 $36.26 5,794,365
2021-03-03 $37.91 $39.11 $37.63 $38.50 $38.00 5,933,253
2021-03-02 $37.72 $38.32 $37.60 $37.85 $37.36 6,087,764
2021-03-01 $36.95 $37.71 $36.75 $37.57 $37.08 6,782,706
2021-02-26 $37.11 $37.20 $35.53 $35.86 $35.40 5,906,441
2021-02-25 $39.65 $39.73 $37.23 $37.40 $36.92 6,636,940
2021-02-24 $38.30 $39.87 $38.27 $39.75 $39.24 6,477,216
2021-02-23 $38.08 $38.46 $36.62 $38.37 $37.87 6,587,717
2021-02-22 $36.59 $38.82 $36.58 $38.35 $37.85 8,877,217
2021-02-19 $35.38 $36.75 $35.36 $36.59 $36.12 5,550,850
2021-02-18 $35.75 $36.07 $34.91 $35.13 $34.68 2,413,777
2021-02-17 $36.13 $36.34 $35.53 $35.86 $35.40 2,350,363
2021-02-16 $36.04 $36.39 $35.83 $36.17 $35.70 4,995,003
2021-02-12 $35.00 $35.76 $34.63 $35.59 $35.13 2,511,891
2021-02-11 $35.22 $35.59 $34.54 $35.21 $34.76 3,576,166
2021-02-10 $35.63 $35.80 $34.74 $35.14 $34.69 3,565,141
2021-02-09 $35.64 $35.65 $34.80 $35.27 $34.81 4,549,894
2021-02-08 $35.14 $35.94 $35.11 $35.90 $35.44 5,287,293
2021-02-05 $34.20 $34.85 $34.10 $34.53 $34.08 2,809,028
2021-02-04 $33.27 $33.82 $32.96 $33.78 $33.34 1,653,298
2021-02-03 $33.47 $33.59 $33.07 $33.34 $32.91 1,984,056
2021-02-02 $33.67 $33.76 $33.05 $33.35 $32.92 3,062,448
2021-02-01 $33.89 $34.32 $32.74 $33.76 $33.32 4,860,970
2021-01-29 $33.65 $33.91 $32.23 $32.35 $31.93 3,765,996
2021-01-28 $33.18 $33.72 $32.77 $33.17 $32.74 3,597,203
2021-01-27 $32.38 $33.08 $31.19 $32.39 $31.97 5,822,469
2021-01-26 $34.32 $34.38 $33.15 $33.16 $32.73 2,392,493
2021-01-25 $34.58 $34.58 $33.33 $33.97 $33.53 3,495,771
2021-01-22 $33.88 $34.58 $33.54 $34.50 $34.05 3,466,756
2021-01-21 $35.50 $35.56 $34.25 $34.50 $34.05 4,799,501
2021-01-20 $36.08 $36.35 $35.29 $35.57 $35.11 3,087,309
2021-01-19 $35.93 $36.10 $35.50 $35.71 $35.25 3,644,603
2021-01-15 $35.94 $35.97 $34.86 $35.29 $34.83 4,603,249
2021-01-14 $36.46 $37.03 $36.25 $36.52 $36.05 3,130,372
2021-01-13 $36.96 $36.96 $35.86 $36.04 $35.57 2,553,543
2021-01-12 $36.26 $37.07 $35.94 $37.00 $36.52 3,401,450
2021-01-11 $35.50 $36.63 $35.17 $36.15 $35.68 4,457,705
2021-01-08 $36.95 $36.96 $35.61 $36.36 $35.89 4,078,352
2021-01-07 $37.69 $37.99 $36.72 $37.00 $36.52 4,138,827
2021-01-06 $35.72 $37.69 $35.71 $37.28 $36.80 7,869,127
2021-01-05 $33.78 $35.36 $33.75 $35.10 $34.65 4,566,464
2021-01-04 $34.34 $34.83 $33.35 $33.65 $33.22 5,568,526
2020-12-31 $33.41 $33.64 $32.89 $33.44 $33.01 2,703,019
2020-12-30 $32.34 $33.47 $32.33 $33.40 $32.97 2,934,273
2020-12-29 $32.51 $32.68 $31.92 $32.28 $31.86 2,573,736
2020-12-28 $32.95 $33.21 $32.36 $32.40 $31.98 1,525,644
2020-12-24 $32.71 $32.84 $32.27 $32.60 $32.18 975,838
2020-12-23 $32.40 $32.88 $32.38 $32.60 $32.18 1,780,227
2020-12-22 $32.73 $32.84 $31.88 $32.10 $31.69 2,367,812
2020-12-21 $31.74 $32.68 $31.71 $32.66 $32.24 2,131,783
2020-12-18 $33.59 $33.59 $32.35 $32.42 $31.92 3,984,458
2020-12-17 $33.58 $33.79 $33.35 $33.64 $33.12 2,713,818
2020-12-16 $33.45 $33.47 $32.84 $33.28 $32.77 1,718,765
2020-12-15 $32.59 $33.28 $32.29 $33.25 $32.74 1,799,028
2020-12-14 $33.18 $33.39 $32.19 $32.22 $31.72 1,831,623
2020-12-11 $33.22 $33.39 $32.31 $32.84 $32.33 2,415,469
2020-12-10 $32.53 $33.58 $32.33 $33.52 $33.00 2,529,251
2020-12-09 $33.61 $33.70 $32.14 $32.60 $32.10 4,336,324
2020-12-08 $32.44 $33.33 $32.28 $33.23 $32.72 3,110,887
2020-12-07 $32.50 $32.93 $32.26 $32.56 $32.06 2,489,311
2020-12-04 $31.48 $32.71 $31.38 $32.59 $32.09 3,227,181
2020-12-03 $31.35 $31.50 $30.88 $31.11 $30.63 1,860,420
2020-12-02 $30.71 $31.34 $30.38 $31.22 $30.74 1,936,891
2020-12-01 $30.15 $30.91 $30.14 $30.67 $30.20 2,268,332
2020-11-30 $30.01 $30.01 $29.23 $29.32 $28.87 2,375,881
2020-11-27 $30.26 $30.41 $29.93 $30.17 $29.71 1,149,936
2020-11-25 $30.24 $30.27 $29.62 $30.12 $29.66 1,704,463
2020-11-24 $29.41 $30.41 $29.40 $30.27 $29.80 3,546,215
2020-11-23 $28.51 $29.13 $28.51 $29.07 $28.62 3,564,583
2020-11-20 $28.26 $28.59 $28.08 $28.26 $27.83 1,458,848
2020-11-19 $28.13 $28.40 $27.74 $28.26 $27.83 1,324,288
2020-11-18 $29.00 $29.22 $28.22 $28.24 $27.81 1,957,508
2020-11-17 $28.67 $29.06 $28.27 $28.88 $28.44 1,696,893
2020-11-16 $28.27 $29.01 $28.19 $29.00 $28.55 3,496,956
2020-11-13 $26.75 $27.85 $26.75 $27.74 $27.31 3,028,817
2020-11-12 $26.81 $27.04 $26.28 $26.49 $26.08 1,432,673
2020-11-11 $27.16 $27.22 $26.71 $26.94 $26.53 2,288,853
2020-11-10 $26.93 $27.40 $26.91 $27.22 $26.80 2,753,044
2020-11-09 $27.03 $28.00 $26.47 $26.92 $26.51 3,660,470
2020-11-06 $25.74 $26.20 $25.71 $25.85 $25.45 2,266,380
2020-11-05 $24.65 $25.93 $24.65 $25.60 $25.21 3,271,949
2020-11-04 $25.26 $25.46 $24.15 $24.32 $23.95 3,413,389
2020-11-03 $25.53 $25.74 $25.31 $25.62 $25.23 2,434,420
2020-11-02 $24.79 $25.11 $24.40 $25.10 $24.71 2,079,955
2020-10-30 $24.25 $24.57 $23.90 $24.43 $24.05 3,341,083
2020-10-29 $23.51 $24.59 $23.32 $24.40 $24.02 4,276,546
2020-10-28 $24.24 $24.28 $23.66 $23.72 $23.36 2,531,507
2020-10-27 $24.95 $25.08 $24.65 $24.91 $24.53 1,314,682
2020-10-26 $25.33 $25.33 $24.75 $24.89 $24.51 1,483,953
2020-10-23 $25.60 $25.91 $25.49 $25.60 $25.21 1,958,894
2020-10-22 $24.93 $25.44 $24.65 $25.42 $25.03 1,944,558
2020-10-21 $25.17 $25.57 $24.99 $24.99 $24.61 1,913,339
2020-10-20 $25.10 $25.61 $24.95 $25.02 $24.64 1,296,920
2020-10-19 $25.41 $25.94 $24.96 $25.03 $24.65 2,692,414
2020-10-16 $25.19 $25.46 $24.97 $25.21 $24.82 1,846,510
2020-10-15 $24.57 $25.24 $24.50 $25.24 $24.85 1,647,678
2020-10-14 $25.06 $25.37 $25.05 $25.20 $24.81 1,823,384
2020-10-13 $25.04 $25.04 $24.66 $24.90 $24.52 1,240,005
2020-10-12 $25.36 $25.50 $25.16 $25.26 $24.87 940,726
2020-10-09 $25.63 $25.72 $24.95 $25.36 $24.97 1,538,812
2020-10-08 $25.00 $25.28 $24.91 $25.23 $24.84 1,242,491
2020-10-07 $24.37 $24.89 $24.36 $24.77 $24.39 1,485,547
2020-10-06 $24.77 $24.99 $23.96 $23.97 $23.60 2,507,145
2020-10-05 $24.20 $24.77 $24.20 $24.62 $24.24 1,768,713
2020-10-02 $23.04 $24.12 $22.95 $24.01 $23.64 2,091,203
2020-10-01 $23.33 $23.61 $23.10 $23.50 $23.14 2,152,666
2020-09-30 $23.35 $23.76 $23.09 $23.24 $22.88 1,259,577
2020-09-29 $23.84 $23.95 $23.10 $23.33 $22.97 1,706,259
2020-09-28 $23.55 $24.10 $23.38 $23.80 $23.43 2,660,383
2020-09-25 $22.74 $23.16 $22.52 $23.03 $22.68 1,197,809
2020-09-24 $22.61 $23.42 $22.36 $22.95 $22.60 2,647,733
2020-09-23 $23.48 $23.90 $22.74 $22.78 $22.43 2,724,428
2020-09-22 $23.78 $23.94 $23.35 $23.62 $23.26 1,818,622
2020-09-21 $24.90 $24.90 $23.49 $23.71 $23.35 3,424,341
2020-09-18 $25.64 $26.32 $25.58 $25.62 $25.15 3,221,923
2020-09-17 $24.75 $25.70 $24.46 $25.51 $25.04 1,478,728
2020-09-16 $25.11 $25.43 $24.74 $25.12 $24.66 1,438,193
2020-09-15 $25.00 $25.10 $24.62 $24.86 $24.40 2,189,350
2020-09-14 $24.26 $24.81 $24.20 $24.75 $24.29 1,292,726
2020-09-11 $24.07 $24.34 $23.88 $23.96 $23.52 1,304,915
2020-09-10 $24.53 $24.58 $23.89 $23.92 $23.48 1,472,987
2020-09-09 $24.43 $24.61 $23.98 $24.32 $23.87 1,846,842
2020-09-08 $24.44 $24.67 $23.93 $24.13 $23.69 2,521,362
2020-09-04 $24.88 $25.11 $24.18 $24.83 $24.37 2,482,347
2020-09-03 $24.86 $25.30 $24.28 $24.62 $24.17 2,602,671
2020-09-02 $25.04 $25.15 $24.54 $25.10 $24.64 1,502,804
2020-09-01 $24.97 $25.09 $24.56 $25.05 $24.59 1,539,615
2020-08-31 $25.25 $25.26 $24.79 $24.81 $24.35 1,329,399
2020-08-28 $24.79 $25.13 $24.77 $25.06 $24.60 1,736,952
2020-08-27 $24.89 $24.89 $24.23 $24.57 $24.12 2,807,225
2020-08-26 $24.54 $24.81 $24.42 $24.62 $24.17 2,409,176
2020-08-25 $24.59 $24.79 $24.10 $24.55 $24.10 2,593,210
2020-08-24 $24.34 $24.61 $24.20 $24.60 $24.15 2,394,490
2020-08-21 $24.50 $24.60 $23.98 $24.16 $23.71 3,017,824
2020-08-20 $24.44 $24.96 $24.28 $24.77 $24.31 1,798,909
2020-08-19 $25.04 $25.31 $24.69 $24.72 $24.26 2,169,569
2020-08-18 $25.47 $25.52 $24.96 $25.06 $24.60 1,191,073
2020-08-17 $25.17 $25.36 $24.99 $25.18 $24.72 1,349,408
2020-08-14 $24.60 $24.90 $24.37 $24.78 $24.32 1,273,899
2020-08-13 $24.67 $24.80 $24.39 $24.67 $24.22 1,649,636
2020-08-12 $25.24 $25.29 $24.67 $24.77 $24.31 1,391,826
2020-08-11 $25.27 $25.50 $24.70 $24.79 $24.33 3,993,161
2020-08-10 $24.59 $25.56 $24.57 $25.32 $24.85 3,662,129
2020-08-07 $24.30 $24.39 $23.70 $24.39 $23.94 2,204,958
2020-08-06 $24.69 $24.69 $24.26 $24.55 $24.10 2,321,274
2020-08-05 $24.16 $24.87 $24.16 $24.52 $24.07 2,284,876
2020-08-04 $23.28 $23.81 $23.00 $23.75 $23.31 1,559,809
2020-08-03 $23.05 $23.40 $22.75 $23.35 $22.92 2,078,046
2020-07-31 $23.12 $23.12 $22.45 $22.91 $22.49 4,370,748
2020-07-30 $23.09 $23.16 $22.66 $23.12 $22.69 2,095,053
2020-07-29 $23.36 $23.79 $23.19 $23.60 $23.16 2,946,786
2020-07-28 $23.47 $23.61 $23.20 $23.22 $22.79 3,172,509
2020-07-27 $23.30 $23.70 $23.20 $23.69 $23.25 2,321,899
2020-07-24 $22.95 $23.16 $22.73 $23.02 $22.60 1,680,692
2020-07-23 $23.20 $23.37 $22.76 $23.04 $22.62 2,345,047
2020-07-22 $22.91 $23.28 $22.77 $23.24 $22.81 1,691,794
2020-07-21 $22.72 $23.12 $22.72 $22.94 $22.52 2,566,011
2020-07-20 $22.36 $22.51 $22.26 $22.40 $21.99 935,446
2020-07-17 $22.47 $22.76 $22.33 $22.41 $22.00 1,705,242
2020-07-16 $22.49 $22.67 $22.21 $22.39 $21.98 1,938,196
2020-07-15 $22.50 $22.69 $21.98 $22.59 $22.17 2,876,466
2020-07-14 $21.07 $22.05 $20.99 $22.04 $21.63 2,691,694
2020-07-13 $21.71 $21.95 $21.15 $21.19 $20.80 2,719,086
2020-07-10 $20.52 $21.38 $20.52 $21.37 $20.98 2,049,400
2020-07-09 $20.97 $21.02 $20.21 $20.55 $20.17 2,082,708
2020-07-08 $21.11 $21.23 $20.52 $20.87 $20.49 2,011,165
2020-07-07 $21.02 $21.27 $20.87 $20.95 $20.56 2,182,440
2020-07-06 $21.38 $21.43 $20.80 $21.23 $20.84 2,220,054
2020-07-02 $21.11 $21.50 $20.71 $20.77 $20.39 1,953,508
2020-07-01 $21.26 $21.26 $20.38 $20.73 $20.35 2,178,200
2020-06-30 $20.83 $21.29 $20.68 $21.19 $20.80 1,954,721
2020-06-29 $20.48 $20.97 $20.44 $20.87 $20.49 1,440,821
2020-06-26 $20.69 $20.69 $20.03 $20.18 $19.81 2,168,871
2020-06-25 $20.36 $20.88 $20.10 $20.85 $20.47 2,168,231
2020-06-24 $21.04 $21.06 $20.27 $20.45 $20.07 2,199,577
2020-06-23 $21.60 $21.77 $21.26 $21.32 $20.93 1,844,470
2020-06-22 $21.02 $21.30 $20.84 $21.21 $20.82 2,724,330
2020-06-19 $21.44 $21.47 $20.77 $20.95 $20.47 2,079,237
2020-06-18 $21.23 $21.52 $21.00 $21.07 $20.59 2,501,650
2020-06-17 $22.09 $22.16 $21.49 $21.59 $21.10 2,535,048
2020-06-16 $22.53 $22.63 $21.76 $22.14 $21.64 3,576,129
2020-06-15 $20.56 $21.74 $20.23 $21.58 $21.09 3,976,206
2020-06-12 $21.55 $21.75 $20.82 $21.32 $20.83 3,049,027
2020-06-11 $22.13 $22.29 $20.52 $20.64 $20.17 4,509,431
2020-06-10 $23.53 $23.54 $22.63 $23.19 $22.66 3,640,258
2020-06-09 $23.52 $23.54 $23.12 $23.41 $22.88 2,539,159
2020-06-08 $23.45 $23.87 $23.27 $23.82 $23.28 3,235,362
2020-06-05 $22.68 $23.10 $22.67 $22.99 $22.47 4,037,461
2020-06-04 $21.67 $22.17 $21.48 $22.13 $21.63 2,453,784
2020-06-03 $21.30 $21.93 $21.30 $21.70 $21.21 2,279,613
2020-06-02 $21.50 $21.66 $21.20 $21.24 $20.76 2,086,871
2020-06-01 $21.01 $21.49 $20.93 $21.34 $20.85 1,952,832
2020-05-29 $21.02 $21.05 $20.65 $20.84 $20.37 2,005,867
2020-05-28 $21.62 $21.71 $20.81 $20.96 $20.48 2,799,729
2020-05-27 $20.74 $21.33 $20.41 $21.30 $20.81 3,355,813
2020-05-26 $20.64 $20.83 $20.38 $20.53 $20.06 2,588,224
2020-05-22 $20.31 $20.43 $19.93 $20.17 $19.71 2,715,615
2020-05-21 $20.65 $20.65 $20.14 $20.36 $19.90 3,861,252
2020-05-20 $20.52 $20.94 $20.52 $20.66 $20.19 3,355,434
2020-05-19 $20.20 $20.77 $20.10 $20.30 $19.84 4,427,012
2020-05-18 $19.75 $20.33 $19.75 $20.17 $19.71 3,499,444
2020-05-15 $18.63 $19.07 $18.38 $18.96 $18.53 2,869,557
2020-05-14 $17.78 $18.43 $17.50 $18.41 $17.99 3,110,324
2020-05-13 $18.80 $18.80 $17.76 $18.11 $17.70 3,952,957
2020-05-12 $19.81 $19.85 $18.76 $18.77 $18.34 2,652,077
2020-05-11 $19.95 $19.97 $19.24 $19.66 $19.21 2,861,091
2020-05-08 $19.47 $20.26 $19.47 $20.24 $19.78 2,364,338
2020-05-07 $19.02 $19.41 $18.93 $19.09 $18.66 2,141,983
2020-05-06 $19.26 $19.42 $18.68 $18.74 $18.31 2,184,421
2020-05-05 $19.56 $19.87 $19.07 $19.16 $18.72 2,424,461
2020-05-04 $18.77 $19.42 $18.59 $19.26 $18.82 1,981,485
2020-05-01 $18.81 $19.21 $18.68 $18.90 $18.47 1,995,964
2020-04-30 $19.99 $19.99 $19.26 $19.33 $18.89 3,214,639
2020-04-29 $19.28 $20.40 $19.28 $20.23 $19.77 3,952,634
2020-04-28 $18.91 $19.19 $18.39 $18.94 $18.51 2,591,571
2020-04-27 $18.09 $18.76 $17.76 $18.56 $18.14 1,931,285
2020-04-24 $18.25 $18.49 $17.72 $17.99 $17.58 2,328,619
2020-04-23 $18.10 $18.86 $17.95 $17.99 $17.58 3,589,762
2020-04-22 $17.99 $18.14 $17.78 $17.85 $17.44 2,671,976
2020-04-21 $17.25 $17.63 $17.03 $17.45 $17.05 2,696,078
2020-04-20 $17.60 $18.18 $17.40 $17.84 $17.43 2,735,319
2020-04-17 $17.85 $18.33 $17.73 $17.95 $17.54 1,919,983
2020-04-16 $17.78 $17.81 $17.15 $17.61 $17.21 1,676,776
2020-04-15 $18.00 $18.00 $17.22 $17.66 $17.26 2,716,893
2020-04-14 $18.96 $19.49 $18.47 $18.75 $18.32 3,238,345
2020-04-13 $18.74 $18.77 $18.10 $18.55 $18.13 2,576,555
2020-04-09 $17.95 $18.80 $17.95 $18.58 $18.16 3,206,121
2020-04-08 $17.15 $17.60 $16.96 $17.40 $17.00 1,516,545
2020-04-07 $17.60 $17.79 $16.77 $16.89 $16.51 2,974,124
2020-04-06 $16.36 $17.05 $16.36 $16.86 $16.48 2,348,504
2020-04-03 $16.14 $16.39 $15.50 $15.69 $15.33 1,388,023
2020-04-02 $15.94 $16.72 $15.68 $16.12 $15.75 2,354,719
2020-04-01 $15.65 $16.35 $15.46 $15.81 $15.45 1,886,685
2020-03-31 $15.94 $16.77 $15.76 $16.13 $15.76 2,262,056
2020-03-30 $15.85 $16.01 $15.41 $15.91 $15.55 1,577,579
2020-03-27 $16.06 $16.18 $15.58 $15.67 $15.31 1,632,608
2020-03-26 $16.47 $16.92 $16.01 $16.54 $16.16 2,306,104
2020-03-25 $16.34 $16.94 $15.51 $16.24 $15.87 2,799,114
2020-03-24 $15.45 $16.18 $15.27 $16.13 $15.76 3,684,032
2020-03-23 $14.60 $14.98 $14.04 $14.31 $13.98 4,637,294
2020-03-20 $15.70 $15.70 $14.30 $14.54 $14.13 3,886,856
2020-03-19 $14.41 $15.98 $13.86 $15.22 $14.79 3,289,444
2020-03-18 $16.15 $16.40 $14.15 $14.57 $14.16 2,452,235
2020-03-17 $15.87 $17.44 $15.65 $17.11 $16.63 2,768,824
2020-03-16 $14.69 $16.14 $14.24 $15.60 $15.16 2,376,986
2020-03-13 $16.76 $16.87 $15.77 $16.81 $16.34 2,447,666
2020-03-12 $16.13 $16.99 $15.50 $15.78 $15.33 2,339,556
2020-03-11 $18.67 $18.84 $17.47 $17.82 $17.32 4,031,884
2020-03-10 $19.34 $19.54 $18.16 $19.29 $18.75 3,032,889
2020-03-09 $19.56 $20.18 $18.53 $18.56 $18.04 4,543,885
2020-03-06 $21.47 $21.77 $20.92 $21.32 $20.72 2,883,468
2020-03-05 $22.54 $22.67 $21.84 $22.08 $21.46 2,525,982
2020-03-04 $22.83 $22.97 $22.28 $22.94 $22.29 2,486,325
2020-03-03 $22.88 $23.37 $21.92 $22.40 $21.77 3,792,802
2020-03-02 $22.43 $22.73 $21.87 $22.71 $22.07 2,887,974
2020-02-28 $21.54 $22.50 $21.35 $22.13 $21.50 4,582,174
2020-02-27 $23.14 $23.38 $22.49 $22.56 $21.92 3,054,966
2020-02-26 $24.05 $24.19 $23.56 $23.58 $22.91 1,785,714
2020-02-25 $24.88 $24.96 $23.90 $23.98 $23.30 3,668,506
2020-02-24 $25.12 $25.14 $24.75 $24.88 $24.18 1,953,197
2020-02-21 $25.78 $25.78 $25.37 $25.65 $24.93 1,225,340
2020-02-20 $26.04 $26.24 $25.72 $25.79 $25.06 1,147,276
2020-02-19 $25.99 $26.27 $25.99 $26.16 $25.42 1,492,454
2020-02-18 $25.55 $25.92 $25.55 $25.86 $25.13 1,348,778
2020-02-14 $26.07 $26.12 $25.54 $25.63 $24.91 1,810,816
2020-02-13 $25.99 $26.17 $25.91 $26.03 $25.29 904,892
2020-02-12 $26.60 $26.76 $26.04 $26.06 $25.32 1,705,096
2020-02-11 $26.21 $26.73 $26.16 $26.32 $25.58 2,632,334
2020-02-10 $25.99 $26.16 $25.75 $26.02 $25.29 1,430,021
2020-02-07 $26.50 $26.50 $26.00 $26.06 $25.32 3,194,508
2020-02-06 $26.95 $27.00 $26.52 $26.69 $25.94 1,966,709
2020-02-05 $25.92 $26.89 $25.92 $26.75 $25.99 3,893,422
2020-02-04 $25.49 $25.81 $25.37 $25.69 $24.96 1,826,556
2020-02-03 $24.94 $25.25 $24.86 $25.10 $24.39 1,885,327
2020-01-31 $25.25 $25.27 $24.83 $24.89 $24.19 2,078,028
2020-01-30 $25.17 $25.39 $25.03 $25.39 $24.67 1,878,085
2020-01-29 $25.20 $25.43 $25.02 $25.31 $24.60 1,926,446
2020-01-28 $25.74 $25.78 $25.08 $25.12 $24.41 10,017,301
2020-01-27 $25.59 $25.65 $25.36 $25.49 $24.77 2,610,060
2020-01-24 $26.45 $26.45 $25.67 $26.00 $25.27 2,892,231
2020-01-23 $26.30 $26.40 $25.87 $26.38 $25.63 3,122,219
2020-01-22 $26.62 $26.75 $26.40 $26.57 $25.82 2,647,384
2020-01-21 $27.26 $27.26 $26.46 $26.68 $25.93 3,745,003
2020-01-17 $28.04 $28.12 $27.39 $27.46 $26.68 3,436,312
2020-01-16 $28.06 $28.17 $27.88 $27.92 $27.13 2,446,580
2020-01-15 $28.14 $28.17 $27.87 $28.02 $27.23 2,685,453
2020-01-14 $27.79 $28.32 $27.66 $28.10 $27.31 2,441,098
2020-01-13 $27.60 $28.03 $27.42 $27.80 $27.01 2,599,824
2020-01-10 $27.85 $27.95 $27.50 $27.56 $26.78 2,429,452
2020-01-09 $28.24 $28.24 $27.71 $27.82 $27.03 4,257,910
2020-01-08 $28.87 $28.88 $28.25 $28.29 $27.49 2,787,184
2020-01-07 $28.63 $28.98 $28.54 $28.77 $27.96 1,860,779
2020-01-06 $28.95 $29.00 $28.53 $28.63 $27.82 2,500,726
2020-01-03 $29.19 $29.19 $28.84 $28.90 $28.08 1,907,150
2020-01-02 $29.49 $29.63 $29.03 $29.16 $28.34 2,590,369
2019-12-31 $29.29 $29.44 $29.15 $29.29 $28.46 1,956,837
2019-12-30 $29.30 $29.50 $29.15 $29.16 $28.34 2,863,776
2019-12-27 $29.37 $29.45 $29.11 $29.18 $28.36 1,947,094
2019-12-26 $29.35 $29.54 $29.10 $29.29 $28.46 1,455,855
2019-12-24 $28.99 $29.33 $28.92 $29.15 $28.33 1,430,830
2019-12-23 $28.60 $28.90 $28.52 $28.86 $28.04 2,478,888
2019-12-20 $28.80 $28.88 $28.39 $28.50 $27.69 3,238,892
2019-12-19 $29.32 $29.44 $28.94 $28.96 $28.02 3,204,593
2019-12-18 $29.09 $29.33 $28.96 $29.29 $28.34 1,923,201
2019-12-17 $29.14 $29.19 $28.85 $29.09 $28.15 1,815,775
2019-12-16 $29.44 $29.51 $28.99 $28.99 $28.05 2,997,026
2019-12-13 $29.52 $29.80 $29.08 $29.21 $28.26 2,943,906
2019-12-12 $29.23 $29.61 $29.08 $29.52 $28.56 5,234,004
2019-12-11 $29.08 $29.39 $29.06 $29.22 $28.27 2,472,330
2019-12-10 $28.81 $29.16 $28.81 $28.95 $28.01 1,752,459
2019-12-09 $28.71 $29.18 $28.71 $28.87 $27.93 4,061,100
2019-12-06 $28.50 $28.87 $28.50 $28.60 $27.67 2,357,298
2019-12-05 $28.18 $28.42 $28.08 $28.37 $27.45 1,108,965
2019-12-04 $27.86 $28.42 $27.86 $28.13 $27.22 1,676,268
2019-12-03 $27.64 $27.82 $27.28 $27.81 $26.91 1,454,889
2019-12-02 $27.75 $28.08 $27.72 $27.83 $26.93 1,898,142
2019-11-29 $27.72 $27.81 $27.40 $27.66 $26.76 862,132
2019-11-27 $27.65 $27.78 $27.35 $27.77 $26.87 1,951,830
2019-11-26 $27.52 $27.77 $27.46 $27.66 $26.76 1,886,135
2019-11-25 $27.22 $27.78 $27.06 $27.53 $26.64 2,179,826
2019-11-22 $26.97 $27.28 $26.93 $27.12 $26.24 1,584,480
2019-11-21 $26.94 $27.07 $26.64 $26.77 $25.90 1,666,820
2019-11-20 $26.91 $27.28 $26.78 $26.95 $26.08 1,421,996
2019-11-19 $27.25 $27.39 $26.98 $27.06 $26.18 1,394,413
2019-11-18 $26.85 $27.17 $26.66 $27.17 $26.29 2,995,944
2019-11-15 $26.95 $27.18 $26.81 $26.93 $26.06 3,748,064
2019-11-14 $26.92 $27.11 $26.77 $26.80 $25.93 2,307,023
2019-11-13 $27.19 $27.26 $26.94 $26.99 $26.11 2,245,123
2019-11-12 $27.50 $27.62 $27.23 $27.35 $26.46 1,747,271
2019-11-11 $27.39 $27.59 $27.17 $27.50 $26.61 1,494,737
2019-11-08 $27.19 $27.81 $27.10 $27.64 $26.74 1,552,675
2019-11-07 $27.40 $27.61 $27.26 $27.47 $26.58 1,258,297
2019-11-06 $27.38 $27.44 $27.14 $27.24 $26.36 1,325,969
2019-11-05 $27.47 $27.77 $27.34 $27.47 $26.58 2,173,112
2019-11-04 $27.41 $27.55 $27.18 $27.42 $26.53 2,066,142
2019-11-01 $26.55 $27.29 $26.55 $27.13 $26.25 3,172,994
2019-10-31 $26.51 $26.63 $26.02 $26.31 $25.46 2,819,788
2019-10-30 $26.97 $26.97 $26.47 $26.74 $25.87 2,754,124
2019-10-29 $27.00 $27.28 $26.78 $27.15 $26.27 2,257,936
2019-10-28 $26.76 $27.36 $26.76 $27.22 $26.34 1,795,236
2019-10-25 $26.59 $27.09 $26.53 $26.77 $25.90 3,226,841
2019-10-24 $26.36 $26.68 $26.11 $26.45 $25.59 2,653,938
2019-10-23 $26.30 $26.53 $26.03 $26.36 $25.50 1,638,542
2019-10-22 $25.79 $26.31 $25.69 $26.24 $25.39 1,724,699
2019-10-21 $26.19 $26.47 $25.80 $25.82 $24.98 1,877,633
2019-10-18 $25.87 $26.13 $25.70 $25.88 $25.04 1,010,326
2019-10-17 $25.84 $26.09 $25.64 $25.87 $25.03 1,571,595
2019-10-16 $25.63 $26.02 $25.47 $25.61 $24.78 2,423,367
2019-10-15 $25.77 $26.18 $25.56 $25.78 $24.94 1,645,062
2019-10-14 $25.99 $26.06 $25.50 $25.84 $25.00 1,872,336
2019-10-11 $25.94 $26.36 $25.79 $26.14 $25.29 3,573,630
2019-10-10 $25.19 $25.59 $25.12 $25.50 $24.67 3,215,491
2019-10-09 $25.25 $25.29 $24.76 $25.02 $24.21 1,747,878
2019-10-08 $25.09 $25.24 $24.87 $25.09 $24.28 1,555,826
2019-10-07 $25.22 $25.60 $25.15 $25.23 $24.41 1,306,705
2019-10-04 $25.08 $25.38 $24.92 $25.37 $24.55 1,464,474
2019-10-03 $24.95 $25.21 $24.72 $25.06 $24.25 1,766,364
2019-10-02 $25.04 $25.10 $24.72 $24.93 $24.12 1,774,329
2019-10-01 $25.56 $26.12 $25.15 $25.21 $24.39 1,788,374
2019-09-30 $25.53 $25.61 $25.27 $25.45 $24.62 1,912,198
2019-09-27 $25.74 $25.96 $25.56 $25.70 $24.87 1,638,507
2019-09-26 $26.28 $26.28 $25.53 $25.78 $24.94 1,801,421
2019-09-25 $25.86 $26.42 $25.83 $26.32 $25.47 1,604,944
2019-09-24 $26.83 $26.83 $25.94 $26.08 $25.23 2,241,888
2019-09-23 $26.15 $27.00 $26.09 $26.75 $25.88 1,717,741
2019-09-20 $26.77 $26.84 $26.34 $26.55 $25.69 2,571,799
2019-09-19 $26.75 $27.20 $26.70 $26.88 $25.91 2,014,370
2019-09-18 $27.51 $27.60 $26.63 $27.06 $26.09 2,789,409
2019-09-17 $27.60 $27.80 $27.27 $27.69 $26.70 1,798,451
2019-09-16 $27.49 $28.04 $27.44 $27.84 $26.84 2,256,676
2019-09-13 $28.00 $28.21 $27.57 $27.57 $26.58 1,990,274
2019-09-12 $27.90 $27.99 $27.42 $27.65 $26.66 3,072,554
2019-09-11 $27.11 $27.86 $26.78 $27.81 $26.81 4,276,786
2019-09-10 $26.16 $27.02 $26.10 $26.99 $26.02 3,218,391
2019-09-09 $25.55 $26.22 $25.55 $26.10 $25.16 2,855,535
2019-09-06 $25.85 $25.93 $25.43 $25.45 $24.54 1,509,522
2019-09-05 $25.91 $26.27 $25.77 $25.85 $24.92 2,610,394
2019-09-04 $25.47 $25.79 $25.47 $25.72 $24.80 1,924,289
2019-09-03 $25.29 $25.36 $25.00 $25.19 $24.29 1,484,672
2019-08-30 $25.57 $25.72 $25.32 $25.46 $24.55 1,993,578
2019-08-29 $25.45 $25.73 $25.31 $25.38 $24.47 1,087,104
2019-08-28 $24.76 $25.39 $24.69 $25.14 $24.24 2,886,808
2019-08-27 $25.06 $25.08 $24.72 $24.72 $23.83 1,290,624
2019-08-26 $24.97 $25.00 $24.63 $24.83 $23.94 1,123,814
2019-08-23 $25.10 $25.32 $24.63 $24.70 $23.81 2,599,018
2019-08-22 $25.73 $25.73 $25.24 $25.26 $24.35 1,253,315
2019-08-21 $25.71 $25.80 $25.50 $25.60 $24.68 874,985
2019-08-20 $25.40 $25.67 $25.35 $25.56 $24.64 1,394,646
2019-08-19 $25.15 $25.71 $25.15 $25.53 $24.61 2,154,488
2019-08-16 $24.65 $25.18 $24.51 $24.98 $24.08 2,150,722
2019-08-15 $24.98 $24.98 $24.26 $24.59 $23.71 2,432,531
2019-08-14 $25.42 $25.46 $24.87 $24.89 $24.00 5,537,952
2019-08-13 $25.52 $26.31 $25.46 $25.88 $24.95 4,074,502
2019-08-12 $25.94 $25.94 $25.41 $25.55 $24.63 2,129,406
2019-08-09 $26.55 $26.57 $25.94 $25.96 $25.03 2,226,462
2019-08-08 $26.15 $26.87 $26.09 $26.77 $25.81 1,440,029
2019-08-07 $26.15 $26.30 $25.80 $26.04 $25.10 3,187,417
2019-08-06 $26.51 $26.59 $25.96 $26.37 $25.42 1,536,135
2019-08-05 $26.31 $26.60 $26.15 $26.39 $25.44 1,987,157
2019-08-02 $27.02 $27.02 $26.43 $26.74 $25.78 3,422,512
2019-08-01 $27.71 $27.86 $26.94 $27.20 $26.22 4,366,296
2019-07-31 $28.95 $29.00 $27.75 $27.97 $26.97 2,956,553
2019-07-30 $28.36 $29.00 $28.17 $28.95 $27.91 1,550,201
2019-07-29 $28.62 $28.69 $28.29 $28.57 $27.54 1,386,007
2019-07-26 $28.41 $28.64 $28.23 $28.63 $27.60 1,461,645
2019-07-25 $29.03 $29.06 $28.24 $28.39 $27.37 3,450,798
2019-07-24 $28.55 $29.10 $28.50 $29.06 $28.02 2,159,085
2019-07-23 $28.71 $28.94 $28.52 $28.71 $27.68 2,297,704
2019-07-22 $28.60 $28.83 $28.40 $28.56 $27.53 2,563,852
2019-07-19 $28.34 $28.76 $28.31 $28.52 $27.50 2,396,775
2019-07-18 $28.10 $28.39 $27.90 $28.27 $27.25 1,566,832
2019-07-17 $28.10 $28.20 $27.72 $28.13 $27.12 1,249,258
2019-07-16 $27.73 $28.53 $27.63 $28.08 $27.07 2,653,261
2019-07-15 $27.94 $28.00 $27.52 $27.78 $26.78 710,441
2019-07-12 $27.40 $27.79 $27.35 $27.73 $26.73 1,538,588
2019-07-11 $27.40 $27.40 $27.02 $27.26 $26.28 843,451
2019-07-10 $27.50 $27.72 $27.22 $27.38 $26.40 1,676,619
2019-07-09 $27.21 $27.29 $26.77 $27.26 $26.28 3,186,200
2019-07-08 $28.00 $28.08 $27.37 $27.47 $26.48 1,333,528
2019-07-05 $27.48 $28.05 $27.30 $27.99 $26.98 1,478,470
2019-07-03 $28.06 $28.14 $27.73 $27.90 $26.90 1,066,040
2019-07-02 $28.29 $28.29 $27.86 $27.99 $26.98 1,742,307
2019-07-01 $28.55 $28.55 $28.07 $28.19 $27.18 2,040,589
2019-06-28 $27.95 $28.40 $27.90 $28.38 $27.36 1,762,826
2019-06-27 $27.94 $27.98 $27.70 $27.89 $26.89 3,086,230
2019-06-26 $27.28 $27.91 $27.28 $27.82 $26.82 1,827,605
2019-06-25 $27.42 $27.55 $27.06 $27.29 $26.31 1,404,850
2019-06-24 $27.76 $27.83 $27.30 $27.36 $26.38 2,423,498
2019-06-21 $27.79 $27.85 $27.54 $27.73 $26.73 4,514,918
2019-06-20 $28.42 $28.51 $28.02 $28.04 $26.70 10,650,414
2019-06-19 $27.52 $27.87 $27.46 $27.75 $26.43 6,227,705
2019-06-18 $26.77 $27.73 $26.77 $27.26 $25.96 7,168,989
2019-06-17 $26.20 $26.65 $25.98 $26.48 $25.22 1,394,155
2019-06-14 $26.61 $26.65 $26.25 $26.29 $25.04 1,259,209
2019-06-13 $26.29 $26.76 $26.26 $26.66 $25.39 1,884,277
2019-06-12 $26.32 $26.57 $26.11 $26.17 $24.92 1,348,663
2019-06-11 $26.46 $26.67 $26.25 $26.32 $25.07 2,649,287
2019-06-10 $26.03 $26.26 $25.88 $25.92 $24.69 1,730,105
2019-06-07 $25.91 $26.04 $25.57 $25.90 $24.67 1,733,437
2019-06-06 $25.80 $25.93 $25.40 $25.77 $24.54 1,093,335
2019-06-05 $26.00 $26.02 $25.45 $25.67 $24.45 2,613,285
2019-06-04 $25.27 $25.93 $25.25 $25.86 $24.63 2,774,815
2019-06-03 $24.44 $25.15 $24.44 $25.02 $23.83 2,814,217
2019-05-31 $24.46 $24.61 $24.25 $24.40 $23.24 2,440,508
2019-05-30 $25.11 $25.26 $24.61 $24.73 $23.55 1,667,623
2019-05-29 $24.99 $25.19 $24.80 $25.16 $23.96 1,850,065
2019-05-28 $25.60 $25.75 $25.16 $25.25 $24.05 1,896,429
2019-05-24 $25.86 $25.92 $25.39 $25.55 $24.33 1,380,111
2019-05-23 $25.88 $25.93 $25.37 $25.54 $24.32 2,971,556
2019-05-22 $26.67 $26.76 $26.00 $26.19 $24.94 1,942,595
2019-05-21 $26.50 $26.94 $26.35 $26.77 $25.50 1,870,526
2019-05-20 $26.65 $26.76 $26.32 $26.36 $25.10 1,585,975
2019-05-17 $27.07 $27.12 $26.71 $26.91 $25.63 2,752,604
2019-05-16 $27.50 $27.62 $27.25 $27.34 $26.04 1,517,450
2019-05-15 $27.04 $27.43 $26.93 $27.43 $26.12 1,756,311
2019-05-14 $27.18 $27.45 $27.05 $27.32 $26.02 1,580,669
2019-05-13 $27.60 $27.61 $26.74 $27.05 $25.76 2,986,234
2019-05-10 $28.04 $28.26 $27.64 $28.12 $26.78 1,476,628
2019-05-09 $27.84 $28.21 $27.67 $28.15 $26.81 1,441,778
2019-05-08 $28.37 $28.63 $28.12 $28.16 $26.82 2,840,247
2019-05-07 $28.74 $28.84 $28.30 $28.52 $27.16 1,802,099
2019-05-06 $28.54 $29.05 $28.49 $28.97 $27.59 1,410,350
2019-05-03 $28.44 $29.28 $28.40 $29.21 $27.82 3,015,056
2019-05-02 $28.00 $28.30 $27.70 $28.10 $26.76 2,716,808
2019-05-01 $28.85 $28.96 $28.08 $28.12 $26.78 2,888,613
2019-04-30 $29.06 $29.06 $28.70 $28.83 $27.46 3,082,880
2019-04-29 $29.09 $29.10 $28.80 $29.09 $27.70 873,667
2019-04-26 $28.71 $29.12 $28.70 $29.05 $27.67 1,104,089
2019-04-25 $29.41 $29.44 $28.64 $28.69 $27.32 2,955,163
2019-04-24 $29.48 $29.51 $29.28 $29.35 $27.95 1,454,224
2019-04-23 $29.04 $29.65 $29.03 $29.50 $28.10 1,588,439
2019-04-22 $29.22 $29.31 $28.73 $29.03 $27.65 2,756,143
2019-04-18 $29.80 $29.80 $29.22 $29.31 $27.91 2,625,612
2019-04-17 $30.01 $30.32 $29.79 $29.86 $28.44 1,619,177
2019-04-16 $29.74 $29.94 $29.63 $29.85 $28.43 1,569,380
2019-04-15 $29.79 $29.90 $29.44 $29.72 $28.30 1,440,394
2019-04-12 $30.00 $30.13 $29.70 $29.84 $28.42 1,551,275
2019-04-11 $30.11 $30.17 $29.63 $29.79 $28.37 3,326,728
2019-04-10 $30.24 $30.33 $30.02 $30.28 $28.84 1,124,215
2019-04-09 $30.82 $30.83 $30.11 $30.20 $28.76 2,110,587
2019-04-08 $30.90 $30.98 $30.67 $30.98 $29.50 1,728,134
2019-04-05 $30.66 $30.95 $30.60 $30.89 $29.42 1,896,989
2019-04-04 $30.18 $30.65 $30.02 $30.63 $29.17 2,657,731
2019-04-03 $30.46 $30.59 $30.03 $30.15 $28.71 2,498,285
2019-04-02 $30.24 $30.27 $29.80 $30.04 $28.61 2,514,052
2019-04-01 $30.05 $30.49 $30.05 $30.22 $28.78 2,916,454
2019-03-29 $29.87 $30.15 $29.63 $29.68 $28.27 1,528,658
2019-03-28 $29.54 $29.62 $29.23 $29.56 $28.15 1,302,988
2019-03-27 $29.41 $29.58 $29.10 $29.47 $28.07 2,125,476
2019-03-26 $29.31 $29.59 $29.06 $29.36 $27.96 2,406,139
2019-03-25 $29.11 $29.49 $28.89 $29.13 $27.74 1,125,490
2019-03-22 $30.02 $30.10 $29.04 $29.11 $27.72 3,960,267
2019-03-21 $29.71 $30.40 $29.70 $30.29 $28.85 2,907,790
2019-03-20 $29.80 $30.01 $29.07 $29.75 $28.33 2,697,476
2019-03-19 $30.04 $30.21 $29.68 $29.77 $28.35 2,561,663
2019-03-18 $29.71 $30.04 $29.67 $29.79 $28.37 1,902,193
2019-03-15 $29.43 $29.81 $29.37 $29.58 $28.17 2,268,665
2019-03-14 $29.94 $29.94 $29.54 $29.57 $28.02 1,873,078
2019-03-13 $30.06 $30.25 $30.00 $30.09 $28.51 2,151,699
2019-03-12 $29.55 $30.04 $29.55 $29.86 $28.29 3,601,246
2019-03-11 $28.91 $29.42 $28.78 $29.41 $27.87 1,967,884
2019-03-08 $29.00 $29.09 $28.67 $28.89 $27.37 5,465,284
2019-03-07 $29.79 $29.85 $29.25 $29.29 $27.75 4,783,944
2019-03-06 $30.84 $30.99 $29.85 $29.88 $28.31 5,138,924
2019-03-05 $30.93 $30.99 $30.72 $30.83 $29.21 1,218,833
2019-03-04 $31.08 $31.16 $30.51 $30.95 $29.33 1,707,582
2019-03-01 $31.14 $31.33 $30.83 $31.05 $29.42 2,239,339
2019-02-28 $31.46 $31.46 $30.87 $30.95 $29.33 2,052,572
2019-02-27 $31.69 $31.83 $31.35 $31.49 $29.84 1,297,921
2019-02-26 $31.71 $31.92 $31.61 $31.70 $30.04 3,463,289
2019-02-25 $31.91 $31.91 $31.55 $31.80 $30.13 3,985,542
2019-02-22 $32.00 $32.35 $31.75 $31.79 $30.12 2,212,727
2019-02-21 $31.85 $31.94 $31.57 $31.79 $30.12 1,236,821
2019-02-20 $31.30 $32.06 $31.30 $31.84 $30.17 2,361,854
2019-02-19 $30.55 $31.21 $30.55 $31.10 $29.47 1,533,269
2019-02-15 $30.55 $30.85 $30.42 $30.55 $28.95 1,206,346
2019-02-14 $30.28 $30.45 $30.07 $30.31 $28.72 697,003
2019-02-13 $30.36 $30.52 $30.13 $30.32 $28.73 1,428,742
2019-02-12 $29.86 $30.27 $29.82 $30.12 $28.54 910,291
2019-02-11 $29.68 $29.85 $29.56 $29.78 $28.22 1,076,905
2019-02-08 $29.79 $30.03 $29.49 $29.71 $28.15 2,047,433
2019-02-07 $30.40 $30.61 $29.72 $29.86 $28.29 2,257,069
2019-02-06 $30.74 $30.80 $30.46 $30.58 $28.98 1,242,746
2019-02-05 $30.73 $30.82 $30.55 $30.79 $29.17 1,180,883
2019-02-04 $30.38 $30.74 $30.21 $30.70 $29.09 2,058,342
2019-02-01 $30.66 $30.76 $30.27 $30.51 $28.91 2,415,581
2019-01-31 $30.20 $30.97 $30.03 $30.71 $29.10 3,008,327
2019-01-30 $29.66 $30.59 $29.60 $30.33 $28.74 4,105,087
2019-01-29 $29.46 $29.61 $29.20 $29.31 $27.77 1,677,632
2019-01-28 $29.27 $29.31 $28.87 $29.06 $27.54 1,879,422
2019-01-25 $28.94 $29.57 $28.90 $29.44 $27.90 2,201,753
2019-01-24 $28.52 $28.71 $28.35 $28.42 $26.93 1,148,314
2019-01-23 $28.77 $28.95 $28.46 $28.67 $27.17 1,573,003
2019-01-22 $28.87 $28.87 $28.21 $28.69 $27.18 3,907,580
2019-01-18 $29.00 $29.32 $28.76 $29.16 $27.63 7,539,403
2019-01-17 $27.96 $29.01 $27.91 $28.79 $27.28 3,979,611
2019-01-16 $27.70 $28.29 $27.70 $28.19 $26.71 2,658,175
2019-01-15 $28.23 $28.35 $27.48 $27.61 $26.16 2,953,556
2019-01-14 $28.30 $28.45 $27.98 $28.21 $26.73 1,323,424
2019-01-11 $28.28 $28.67 $28.16 $28.43 $26.94 1,314,198
2019-01-10 $28.34 $28.47 $28.06 $28.43 $26.94 1,510,041
2019-01-09 $28.27 $28.55 $27.97 $28.55 $27.05 2,732,192
2019-01-08 $27.70 $27.98 $27.48 $27.93 $26.46 3,056,473
2019-01-07 $27.80 $27.83 $27.20 $27.47 $26.03 2,142,629
2019-01-04 $26.38 $27.70 $26.33 $27.54 $26.09 4,491,669
2019-01-03 $26.60 $26.68 $25.88 $26.01 $24.65 2,743,645
2019-01-02 $25.70 $26.90 $25.56 $26.65 $25.25 2,887,433
2018-12-31 $26.33 $26.44 $25.78 $26.19 $24.82 2,110,520
2018-12-28 $26.35 $26.67 $26.07 $26.19 $24.82 2,960,644
2018-12-27 $25.88 $26.40 $25.50 $26.39 $25.01 2,491,619
2018-12-26 $25.36 $26.34 $25.06 $26.34 $24.96 2,189,173
2018-12-24 $25.66 $25.87 $25.27 $25.28 $23.95 1,572,504
2018-12-21 $26.35 $26.48 $25.66 $25.70 $24.35 4,213,873
2018-12-20 $26.57 $26.98 $26.03 $26.30 $24.83 3,094,611
2018-12-19 $27.50 $27.95 $26.24 $26.36 $24.89 2,960,943
2018-12-18 $27.16 $27.60 $27.12 $27.39 $25.86 1,861,071
2018-12-17 $27.07 $28.00 $26.99 $27.12 $25.61 2,258,009
2018-12-14 $27.43 $27.80 $27.00 $27.07 $25.56 2,629,748
2018-12-13 $28.02 $28.20 $27.70 $27.76 $26.21 1,467,698
2018-12-12 $28.16 $28.37 $27.88 $27.92 $26.36 2,555,099
2018-12-11 $28.20 $28.28 $27.41 $27.64 $26.10 2,764,791
2018-12-10 $27.92 $28.13 $27.41 $27.73 $26.18 3,371,107
2018-12-07 $28.59 $28.99 $27.99 $28.06 $26.50 1,931,975
2018-12-06 $28.31 $28.45 $27.68 $28.39 $26.81 3,700,101
2018-12-04 $29.98 $30.15 $28.89 $28.94 $27.33 2,655,006
2018-12-03 $29.77 $30.05 $29.39 $29.83 $28.17 3,437,964
2018-11-30 $28.79 $29.09 $28.79 $29.03 $27.41 1,436,900
2018-11-29 $29.26 $29.48 $28.78 $28.99 $27.37 1,932,150
2018-11-28 $28.15 $29.41 $27.86 $29.38 $27.74 4,082,341
2018-11-27 $28.37 $28.64 $27.69 $28.19 $26.62 5,539,712
2018-11-26 $29.07 $29.48 $28.52 $28.73 $27.13 3,490,593
2018-11-23 $29.23 $29.26 $28.87 $29.02 $27.40 2,517,321
2018-11-21 $29.45 $30.09 $29.40 $29.75 $28.09 1,791,216
2018-11-20 $30.05 $30.12 $28.99 $29.30 $27.67 3,314,698
2018-11-19 $31.10 $31.18 $30.25 $30.53 $28.83 2,941,893
2018-11-16 $31.00 $31.44 $30.94 $31.21 $29.47 3,126,267
2018-11-15 $30.31 $31.00 $30.29 $30.95 $29.22 1,570,633
2018-11-14 $30.67 $31.11 $30.13 $30.39 $28.70 2,256,176
2018-11-13 $30.37 $31.05 $30.23 $30.53 $28.83 2,097,336
2018-11-12 $30.84 $30.90 $30.27 $30.37 $28.68 1,666,647
2018-11-09 $30.98 $31.31 $30.48 $30.89 $29.17 2,213,464
2018-11-08 $32.00 $32.00 $31.39 $31.61 $29.85 1,819,432
2018-11-07 $32.13 $32.22 $31.76 $31.97 $30.19 1,361,478
2018-11-06 $31.80 $32.05 $31.58 $31.80 $30.03 1,767,786
2018-11-05 $31.76 $32.20 $31.57 $31.83 $30.06 1,820,209
2018-11-02 $31.39 $31.89 $31.19 $31.76 $29.99 3,482,753
2018-11-01 $30.86 $31.35 $30.52 $31.35 $29.60 2,848,333
2018-10-31 $30.33 $30.76 $30.11 $30.57 $28.87 2,217,226
2018-10-30 $29.71 $30.39 $29.56 $30.04 $28.37 6,919,536
2018-10-29 $30.70 $30.77 $29.57 $29.80 $28.14 2,777,860
2018-10-26 $30.04 $30.55 $29.65 $30.22 $28.54 3,512,776
2018-10-25 $30.35 $30.88 $30.22 $30.63 $28.92 3,050,377
2018-10-24 $31.86 $32.09 $30.06 $30.66 $28.95 4,792,543
2018-10-23 $31.88 $32.08 $31.38 $31.96 $30.18 4,225,576
2018-10-22 $32.40 $32.70 $32.04 $32.53 $30.72 1,271,156
2018-10-19 $32.96 $33.13 $32.24 $32.35 $30.55 1,716,192
2018-10-18 $33.24 $33.44 $32.71 $32.90 $31.07 2,465,388
2018-10-17 $33.27 $33.35 $32.94 $33.31 $31.45 1,238,188
2018-10-16 $33.09 $33.30 $32.83 $33.23 $31.38 1,277,329
2018-10-15 $32.83 $33.19 $32.74 $32.84 $31.01 3,715,598
2018-10-12 $33.22 $33.25 $32.43 $32.82 $30.99 3,014,249
2018-10-11 $32.48 $33.14 $32.12 $32.78 $30.95 5,196,873
2018-10-10 $33.31 $33.47 $32.44 $32.49 $30.68 3,635,278
2018-10-09 $33.68 $33.89 $33.44 $33.53 $31.66 2,179,317
2018-10-08 $33.57 $33.95 $33.30 $33.88 $31.99 2,276,523
2018-10-05 $33.82 $34.03 $33.40 $33.71 $31.83 3,029,498
2018-10-04 $34.39 $34.66 $33.77 $33.98 $32.09 2,951,815
2018-10-03 $34.60 $34.65 $34.20 $34.34 $32.43 2,394,994
2018-10-02 $34.44 $34.67 $34.28 $34.49 $32.57 1,482,113
2018-10-01 $34.32 $34.66 $34.00 $34.39 $32.47 1,597,207
2018-09-28 $33.99 $34.54 $33.93 $34.16 $32.26 2,025,230
2018-09-27 $34.20 $34.32 $33.79 $34.10 $32.20 1,504,268
2018-09-26 $34.97 $34.97 $34.29 $34.31 $32.40 2,797,301
2018-09-25 $34.76 $35.18 $34.72 $35.09 $33.13 1,596,031
2018-09-24 $34.93 $35.22 $34.51 $34.56 $32.63 2,442,556
2018-09-21 $35.14 $35.16 $34.78 $34.88 $32.94 3,007,654
2018-09-20 $35.62 $35.74 $34.99 $35.17 $33.14 1,928,507
2018-09-19 $35.18 $35.47 $35.03 $35.08 $33.06 2,188,183
2018-09-18 $34.59 $34.95 $34.48 $34.81 $32.80 2,334,129
2018-09-17 $33.90 $34.53 $33.90 $34.22 $32.24 3,190,709
2018-09-14 $33.82 $34.27 $33.70 $33.88 $31.92 2,146,229
2018-09-13 $34.27 $34.38 $33.58 $33.78 $31.83 1,570,210
2018-09-12 $33.16 $34.06 $33.16 $33.90 $31.94 2,759,920
2018-09-11 $32.97 $33.16 $32.60 $33.15 $31.24 1,641,759
2018-09-10 $33.39 $33.65 $33.28 $33.30 $31.38 1,168,987
2018-09-07 $33.35 $33.67 $33.01 $33.31 $31.39 1,741,583
2018-09-06 $33.67 $34.18 $33.42 $33.58 $31.64 1,551,762
2018-09-05 $33.51 $33.71 $33.14 $33.57 $31.63 1,262,290
2018-09-04 $33.55 $33.57 $33.13 $33.39 $31.46 2,383,092
2018-08-31 $33.59 $34.06 $33.58 $33.94 $31.98 1,313,280
2018-08-30 $34.27 $34.33 $33.54 $33.81 $31.86 3,592,680
2018-08-29 $34.16 $34.59 $33.86 $34.48 $32.49 1,775,273
2018-08-28 $34.52 $34.75 $34.02 $34.19 $32.22 1,856,176
2018-08-27 $33.99 $34.46 $33.90 $34.23 $32.25 1,775,160
2018-08-24 $33.68 $33.87 $33.53 $33.84 $31.89 1,981,066
2018-08-23 $33.91 $33.95 $33.17 $33.18 $31.26 1,837,427
2018-08-22 $34.17 $34.34 $33.99 $34.11 $32.14 854,839
2018-08-21 $33.66 $34.27 $33.57 $34.03 $32.07 1,119,893
2018-08-20 $33.66 $33.88 $33.53 $33.63 $31.69 1,777,637
2018-08-17 $32.91 $33.45 $32.75 $33.42 $31.49 3,101,343
2018-08-16 $32.88 $33.30 $32.86 $32.92 $31.02 2,200,654
2018-08-15 $33.38 $33.43 $32.23 $32.54 $30.66 5,324,201
2018-08-14 $34.15 $34.41 $33.91 $33.95 $31.99 3,288,562
2018-08-13 $34.73 $34.82 $34.01 $34.14 $32.17 2,121,845
2018-08-10 $34.46 $34.97 $34.23 $34.70 $32.70 2,064,293
2018-08-09 $34.93 $35.11 $34.81 $34.83 $32.82 2,345,184
2018-08-08 $35.23 $35.41 $34.73 $34.98 $32.96 2,813,053
2018-08-07 $35.24 $35.91 $35.14 $35.18 $33.15 2,012,536
2018-08-06 $35.24 $35.58 $35.12 $35.38 $33.34 3,660,086
2018-08-03 $35.36 $35.64 $35.19 $35.41 $33.37 1,691,859
2018-08-02 $35.32 $35.50 $35.01 $35.35 $33.31 2,201,675
2018-08-01 $35.89 $35.93 $35.46 $35.63 $33.57 3,481,355
2018-07-31 $35.94 $36.21 $35.60 $35.92 $33.85 3,851,968
2018-07-30 $36.45 $36.67 $36.04 $36.08 $34.00 2,247,662
2018-07-27 $37.00 $37.15 $36.29 $36.46 $34.36 2,139,978
2018-07-26 $37.13 $37.13 $36.53 $36.94 $34.81 1,991,714
2018-07-25 $37.14 $37.39 $36.72 $37.25 $35.10 2,301,256
2018-07-24 $37.36 $37.88 $37.01 $37.18 $35.03 4,512,691
2018-07-23 $36.24 $36.85 $36.11 $36.60 $34.49 2,066,186
2018-07-20 $35.98 $36.46 $35.89 $36.12 $34.03 2,822,934
2018-07-19 $36.32 $36.34 $35.75 $35.90 $33.83 3,133,034
2018-07-18 $36.24 $36.87 $36.23 $36.78 $34.66 3,704,708
2018-07-17 $35.65 $36.32 $35.61 $36.17 $34.08 1,710,931
2018-07-16 $35.95 $36.16 $35.53 $35.73 $33.67 1,288,169
2018-07-13 $35.99 $36.27 $35.78 $35.95 $33.87 1,993,196
2018-07-12 $36.22 $36.28 $35.90 $36.09 $34.01 2,188,854
2018-07-11 $36.27 $36.57 $35.75 $36.04 $33.96 2,447,833
2018-07-10 $36.61 $36.95 $36.44 $36.77 $34.65 2,042,774
2018-07-09 $36.50 $36.70 $36.28 $36.64 $34.52 1,670,433
2018-07-06 $35.91 $36.38 $35.64 $36.25 $34.16 2,243,398
2018-07-05 $35.70 $35.99 $35.54 $35.97 $33.89 1,938,607
2018-07-03 $35.68 $35.95 $35.28 $35.36 $33.32 1,222,084
2018-07-02 $35.18 $35.59 $35.03 $35.44 $33.39 1,862,599
2018-06-29 $35.49 $35.77 $35.42 $35.47 $33.42 2,200,563
2018-06-28 $35.24 $35.38 $34.71 $35.26 $33.22 1,492,394
2018-06-27 $35.96 $36.15 $35.32 $35.36 $33.32 4,277,130
2018-06-26 $35.55 $35.95 $35.21 $35.86 $33.79 1,705,004
2018-06-25 $36.58 $36.71 $35.18 $35.55 $33.50 3,799,770
2018-06-22 $36.77 $37.17 $36.68 $37.00 $34.86 1,829,765
2018-06-21 $36.66 $36.76 $36.20 $36.30 $34.20 1,329,962
2018-06-20 $36.75 $36.80 $36.24 $36.77 $34.65 1,468,999
2018-06-19 $36.50 $36.63 $35.72 $36.36 $34.26 5,014,673
2018-06-18 $36.60 $37.28 $36.58 $37.19 $35.04 1,373,501
2018-06-15 $37.43 $37.51 $36.53 $36.91 $34.78 3,914,735
2018-06-14 $38.23 $38.33 $37.88 $38.24 $35.67 1,315,627
2018-06-13 $38.34 $38.46 $37.80 $37.96 $35.41 1,351,913
2018-06-12 $38.38 $38.59 $38.10 $38.30 $35.73 1,266,087
2018-06-11 $38.21 $38.51 $38.07 $38.31 $35.74 3,275,298
2018-06-08 $38.25 $38.44 $38.03 $38.07 $35.51 1,075,140
2018-06-07 $38.62 $38.77 $38.01 $38.29 $35.72 2,427,763
2018-06-06 $38.46 $38.65 $38.03 $38.62 $36.03 1,957,574
2018-06-05 $37.73 $38.21 $37.69 $38.11 $35.55 1,768,439
2018-06-04 $38.17 $38.34 $37.53 $37.67 $35.14 1,352,238
2018-06-01 $37.77 $38.17 $37.70 $37.84 $35.30 1,812,411
2018-05-31 $38.00 $38.58 $37.35 $37.51 $34.99 2,709,715
2018-05-30 $37.07 $37.77 $37.02 $37.52 $35.00 2,460,962
2018-05-29 $36.69 $37.12 $36.50 $36.75 $34.28 1,699,273
2018-05-25 $36.96 $37.11 $36.63 $36.83 $34.36 2,516,503
2018-05-24 $37.17 $37.37 $36.91 $37.30 $34.79 1,009,365
2018-05-23 $37.10 $37.24 $36.88 $37.22 $34.72 2,024,700
2018-05-22 $37.85 $38.13 $37.40 $37.42 $34.91 2,150,556
2018-05-21 $37.82 $37.95 $37.19 $37.58 $35.06 1,681,216
2018-05-18 $37.96 $38.21 $37.67 $37.82 $35.28 1,903,188
2018-05-17 $37.51 $38.14 $37.51 $37.95 $35.40 1,764,081
2018-05-16 $37.03 $37.76 $37.03 $37.59 $35.06 1,769,332
2018-05-15 $36.41 $36.99 $36.19 $36.97 $34.49 2,892,101
2018-05-14 $37.00 $37.26 $36.68 $36.78 $34.31 1,257,841
2018-05-11 $36.88 $37.29 $36.87 $36.93 $34.45 1,910,658
2018-05-10 $36.53 $37.14 $36.43 $36.75 $34.28 2,345,137
2018-05-09 $36.16 $36.51 $36.15 $36.22 $33.79 1,438,760
2018-05-08 $36.02 $36.19 $35.83 $36.09 $33.67 1,924,627
2018-05-07 $36.11 $36.48 $36.03 $36.20 $33.77 2,016,170
2018-05-04 $35.00 $36.13 $34.69 $35.99 $33.57 1,470,084
2018-05-03 $34.89 $35.32 $34.70 $35.15 $32.79 1,652,692
2018-05-02 $34.65 $35.22 $34.60 $34.78 $32.44 4,176,481
2018-05-01 $34.83 $34.85 $33.91 $34.49 $32.17 4,627,417
2018-04-30 $35.13 $35.36 $34.86 $34.97 $32.62 1,781,835
2018-04-27 $35.74 $35.81 $34.88 $35.15 $32.79 4,383,134
2018-04-26 $36.21 $36.49 $35.60 $35.96 $33.54 2,779,169
2018-04-25 $35.50 $36.30 $35.34 $35.94 $33.53 2,661,083
2018-04-24 $36.27 $36.55 $35.24 $35.79 $33.39 3,451,690
2018-04-23 $36.50 $36.57 $35.96 $36.12 $33.69 2,364,232
2018-04-20 $37.14 $37.28 $36.64 $37.03 $34.54 2,907,532
2018-04-19 $36.99 $37.45 $36.92 $37.26 $34.76 4,509,741
2018-04-18 $36.66 $37.40 $36.66 $36.89 $34.41 3,371,992
2018-04-17 $35.70 $36.34 $35.59 $36.20 $33.77 2,550,440
2018-04-16 $35.70 $35.82 $35.45 $35.52 $33.13 1,432,218
2018-04-13 $35.56 $35.87 $35.35 $35.55 $33.16 1,062,406
2018-04-12 $35.20 $35.59 $34.95 $35.38 $33.00 1,637,149
2018-04-11 $35.34 $35.54 $34.99 $35.13 $32.77 2,882,879
2018-04-10 $34.94 $35.59 $34.67 $35.42 $33.04 5,011,902
2018-04-09 $34.18 $34.71 $33.98 $34.22 $31.92 2,202,828
2018-04-06 $34.52 $34.85 $33.69 $33.91 $31.63 2,539,811
2018-04-05 $34.25 $34.98 $34.25 $34.87 $32.53 2,306,028
2018-04-04 $33.45 $34.17 $33.25 $34.11 $31.82 1,489,387
2018-04-03 $33.60 $34.16 $33.60 $33.93 $31.65 1,911,055
2018-04-02 $34.02 $34.37 $33.36 $33.63 $31.37 1,449,097
2018-03-29 $33.17 $34.25 $33.17 $34.04 $31.75 4,923,686
2018-03-28 $33.26 $33.41 $32.81 $33.06 $30.84 2,775,535
2018-03-27 $34.54 $34.58 $33.25 $33.44 $31.19 3,454,645
2018-03-26 $34.21 $34.40 $33.84 $34.34 $32.03 2,226,914
2018-03-23 $34.27 $34.41 $33.70 $33.71 $31.45 2,997,551
2018-03-22 $35.72 $35.74 $33.99 $34.01 $31.73 3,332,097
2018-03-21 $35.43 $36.31 $35.43 $36.16 $33.73 2,483,820
2018-03-20 $35.60 $35.72 $35.17 $35.28 $32.91 1,669,448
2018-03-19 $36.33 $36.41 $35.31 $35.57 $33.18 2,220,745
2018-03-16 $36.21 $36.86 $36.08 $36.65 $34.19 1,817,296
2018-03-15 $36.38 $36.56 $36.06 $36.21 $33.73 1,766,318
2018-03-14 $37.18 $37.35 $36.29 $36.36 $33.87 3,956,148
2018-03-13 $37.16 $37.67 $36.98 $37.05 $34.52 4,106,657
2018-03-12 $36.80 $37.19 $36.67 $37.14 $34.60 2,825,597
2018-03-09 $37.34 $37.50 $36.45 $36.74 $34.23 5,472,796
2018-03-08 $37.77 $37.77 $36.55 $36.91 $34.38 3,605,512
2018-03-07 $37.41 $38.25 $37.41 $37.68 $35.10 2,363,151
2018-03-06 $37.18 $37.73 $36.94 $37.60 $35.03 2,215,536
2018-03-05 $36.95 $37.42 $36.79 $36.92 $34.39 1,322,451
2018-03-02 $36.74 $37.46 $36.30 $37.15 $34.61 2,512,368
2018-03-01 $36.51 $37.39 $36.13 $36.96 $34.43 5,556,517
2018-02-28 $37.27 $37.40 $36.06 $36.06 $33.59 3,816,874
2018-02-27 $37.56 $37.78 $37.08 $37.13 $34.59 1,568,986
2018-02-26 $37.91 $37.99 $37.30 $37.73 $35.15 2,238,799
2018-02-23 $37.24 $37.59 $37.01 $37.36 $34.80 1,238,140
2018-02-22 $37.37 $37.66 $37.06 $37.15 $34.61 2,108,482
2018-02-21 $37.55 $38.10 $37.16 $37.20 $34.66 2,535,489
2018-02-20 $37.90 $38.51 $37.30 $37.44 $34.88 2,928,408
2018-02-16 $37.14 $38.71 $36.82 $38.21 $35.60 8,951,133
2018-02-15 $37.62 $37.76 $36.78 $37.28 $34.73 2,689,670
2018-02-14 $35.61 $37.37 $35.58 $37.31 $34.76 5,058,399
2018-02-13 $35.29 $36.04 $35.22 $35.91 $33.45 2,914,685
2018-02-12 $34.64 $35.67 $34.51 $35.41 $32.99 2,419,786
2018-02-09 $34.48 $34.66 $33.17 $34.34 $31.99 3,298,083
2018-02-08 $35.19 $35.34 $34.07 $34.08 $31.75 2,614,645
2018-02-07 $35.54 $35.91 $35.01 $35.02 $32.62 4,191,164
2018-02-06 $34.52 $35.83 $34.02 $35.58 $33.15 5,087,480
2018-02-05 $35.14 $36.29 $34.61 $34.81 $32.43 4,860,878
2018-02-02 $36.76 $36.85 $35.36 $35.36 $32.94 5,208,295
2018-02-01 $36.90 $37.21 $36.58 $37.05 $34.52 3,365,236
2018-01-31 $37.52 $37.62 $36.55 $36.90 $34.38 4,396,824
2018-01-30 $38.30 $38.51 $37.14 $37.27 $34.72 10,341,366
2018-01-29 $38.90 $39.13 $38.37 $38.41 $35.78 5,096,974
2018-01-26 $38.81 $39.15 $38.43 $38.95 $36.29 6,929,315
2018-01-25 $39.47 $39.62 $38.27 $38.62 $35.98 6,181,627
2018-01-24 $39.29 $39.53 $39.02 $39.07 $36.40 3,986,581
2018-01-23 $38.97 $39.02 $37.88 $38.84 $36.18 5,017,812
2018-01-22 $38.56 $38.89 $38.28 $38.89 $36.23 2,111,267
2018-01-19 $38.26 $38.80 $38.17 $38.62 $35.98 2,076,849
2018-01-18 $38.73 $38.73 $38.30 $38.35 $35.73 1,929,524
2018-01-17 $38.39 $39.01 $38.28 $38.95 $36.29 3,075,953
2018-01-16 $38.83 $39.21 $38.09 $38.25 $35.63 7,387,241
2018-01-12 $39.39 $39.45 $38.82 $38.98 $36.31 5,651,231
2018-01-11 $38.27 $39.19 $38.19 $39.17 $36.49 5,898,125
2018-01-10 $37.32 $38.11 $37.28 $38.11 $35.50 4,492,667
2018-01-09 $37.79 $37.89 $37.21 $37.32 $34.77 4,009,063
2018-01-08 $37.62 $37.99 $37.48 $37.93 $35.34 1,994,801
2018-01-05 $37.69 $37.74 $37.38 $37.62 $35.05 3,733,168
2018-01-04 $37.59 $37.77 $37.30 $37.70 $35.12 2,062,497
2018-01-03 $37.97 $37.97 $37.19 $37.45 $34.89 3,417,708
2018-01-02 $36.59 $37.72 $36.50 $37.70 $35.12 5,942,300
2017-12-29 $36.50 $36.54 $36.09 $36.37 $33.88 3,224,238
2017-12-28 $36.02 $36.42 $35.81 $36.40 $33.91 1,842,121
2017-12-27 $36.22 $36.36 $35.80 $35.84 $33.39 3,428,029
2017-12-26 $35.53 $36.24 $35.51 $36.17 $33.70 3,464,076
2017-12-22 $35.30 $35.58 $35.11 $35.55 $33.12 3,960,303
2017-12-21 $34.92 $35.36 $34.89 $35.30 $32.89 3,138,232
2017-12-20 $34.59 $35.01 $34.42 $34.92 $32.53 4,557,823
2017-12-19 $33.95 $34.39 $33.93 $34.31 $31.96 4,619,959
2017-12-18 $33.34 $33.98 $33.31 $33.92 $31.60 4,329,625
2017-12-15 $33.10 $33.26 $32.72 $33.17 $30.90 5,679,214
2017-12-14 $33.47 $33.69 $33.03 $33.04 $30.54 3,051,190
2017-12-13 $33.20 $33.71 $33.05 $33.54 $31.00 2,503,854
2017-12-12 $33.04 $33.47 $33.03 $33.23 $30.71 2,436,023
2017-12-11 $32.99 $33.32 $32.96 $33.18 $30.67 2,958,761
2017-12-08 $32.48 $32.99 $32.42 $32.72 $30.24 3,549,061
2017-12-07 $31.79 $32.29 $31.79 $32.23 $29.79 2,724,635
2017-12-06 $31.75 $32.13 $31.61 $31.83 $29.42 1,944,852
2017-12-05 $31.75 $32.01 $31.64 $31.74 $29.33 2,396,473
2017-12-04 $32.46 $32.78 $32.33 $32.34 $29.89 2,977,607
2017-12-01 $32.01 $32.49 $31.63 $32.12 $29.69 4,531,216
2017-11-30 $31.65 $32.07 $31.63 $31.94 $29.52 3,676,334
2017-11-29 $31.54 $31.91 $31.46 $31.54 $29.15 1,736,885
2017-11-28 $31.26 $31.68 $31.17 $31.64 $29.24 2,964,196
2017-11-27 $31.62 $31.68 $31.10 $31.34 $28.96 2,511,798
2017-11-24 $31.72 $31.89 $31.59 $31.61 $29.21 644,203
2017-11-22 $31.38 $31.67 $31.38 $31.54 $29.15 1,903,969
2017-11-21 $31.25 $31.46 $31.19 $31.27 $28.90 1,791,388
2017-11-20 $30.80 $31.04 $30.70 $30.96 $28.61 1,716,292
2017-11-17 $30.51 $30.94 $30.50 $30.92 $28.58 2,334,068
2017-11-16 $30.59 $30.74 $30.45 $30.58 $28.26 1,777,132
2017-11-15 $30.04 $30.48 $29.68 $30.42 $28.11 6,252,271
2017-11-14 $30.70 $30.78 $30.19 $30.32 $28.02 2,700,293
2017-11-13 $30.70 $31.15 $30.61 $30.91 $28.57 1,627,984
2017-11-10 $31.18 $31.32 $30.66 $30.78 $28.45 3,518,016
2017-11-09 $31.29 $31.52 $30.98 $31.08 $28.72 2,454,590
2017-11-08 $31.68 $31.74 $31.38 $31.67 $29.27 1,750,790
2017-11-07 $32.00 $32.05 $31.66 $31.81 $29.40 1,753,686
2017-11-06 $31.98 $32.21 $31.84 $31.99 $29.57 2,184,736
2017-11-03 $31.99 $32.08 $31.59 $31.71 $29.31 2,807,724
2017-11-02 $32.09 $32.43 $31.86 $31.98 $29.56 2,689,090
2017-11-01 $32.42 $32.80 $31.79 $31.90 $29.48 3,893,619
2017-10-31 $31.75 $31.85 $31.47 $31.67 $29.27 3,866,071
2017-10-30 $32.31 $32.43 $31.97 $32.02 $29.59 3,529,258
2017-10-27 $32.42 $32.55 $31.94 $32.46 $30.00 3,672,020
2017-10-26 $33.12 $33.30 $32.62 $32.64 $30.17 1,917,274
2017-10-25 $33.26 $33.42 $32.77 $33.07 $30.56 2,780,758
2017-10-24 $33.08 $33.61 $32.92 $33.42 $30.89 3,485,344
2017-10-23 $33.15 $33.26 $32.89 $32.92 $30.42 2,080,240
2017-10-20 $33.07 $33.32 $32.99 $33.15 $30.64 2,708,254
2017-10-19 $32.49 $32.91 $32.23 $32.89 $30.40 2,421,198
2017-10-18 $32.58 $32.88 $32.40 $32.73 $30.25 1,376,686
2017-10-17 $32.64 $32.80 $32.53 $32.58 $30.11 1,221,045
2017-10-16 $33.12 $33.26 $32.59 $32.62 $30.15 2,737,462
2017-10-13 $33.04 $33.17 $32.78 $32.85 $30.36 2,296,728
2017-10-12 $32.25 $32.67 $32.21 $32.45 $29.99 1,420,650
2017-10-11 $32.10 $32.50 $32.10 $32.32 $29.87 2,651,916
2017-10-10 $32.48 $32.50 $32.01 $32.07 $29.64 1,892,958
2017-10-09 $32.57 $32.68 $32.14 $32.26 $29.81 1,871,430
2017-10-06 $32.68 $32.70 $32.42 $32.58 $30.11 2,129,222
2017-10-05 $32.97 $33.24 $32.85 $32.88 $30.39 2,070,303
2017-10-04 $32.87 $33.20 $32.78 $32.84 $30.35 1,479,856
2017-10-03 $32.93 $32.93 $32.56 $32.89 $30.40 1,805,638
2017-10-02 $32.11 $32.87 $32.00 $32.73 $30.25 1,934,922
2017-09-29 $32.09 $32.31 $31.95 $32.18 $29.74 2,302,241
2017-09-28 $32.12 $32.20 $31.67 $32.08 $29.65 1,928,207
2017-09-27 $31.83 $32.20 $31.46 $32.04 $29.61 2,906,165
2017-09-26 $31.86 $32.05 $31.70 $31.73 $29.33 2,127,257
2017-09-25 $31.63 $31.91 $31.56 $31.90 $29.48 2,361,079
2017-09-22 $31.56 $31.88 $31.38 $31.62 $29.22 2,111,329
2017-09-21 $32.33 $32.36 $31.78 $31.95 $29.53 2,977,815
2017-09-20 $32.53 $32.89 $32.26 $32.55 $30.08 4,347,811
2017-09-19 $32.19 $32.37 $31.89 $32.37 $29.92 1,787,021
2017-09-18 $31.98 $32.38 $31.96 $32.16 $29.72 1,238,224
2017-09-15 $31.56 $32.00 $31.56 $31.90 $29.48 1,399,454
2017-09-14 $31.94 $32.19 $31.56 $31.91 $29.44 2,365,805
2017-09-13 $32.19 $32.39 $31.98 $32.19 $29.69 1,784,245
2017-09-12 $32.12 $32.51 $31.94 $32.41 $29.90 2,008,251
2017-09-11 $32.51 $32.61 $32.11 $32.12 $29.63 3,690,454
2017-09-08 $32.67 $32.71 $31.91 $32.25 $29.75 3,212,108
2017-09-07 $32.74 $32.97 $32.54 $32.88 $30.33 2,116,066
2017-09-06 $32.66 $33.00 $32.62 $32.72 $30.18 2,065,526
2017-09-05 $32.99 $33.43 $32.31 $32.69 $30.16 3,282,447
2017-09-01 $32.52 $33.03 $32.52 $32.95 $30.40 2,095,266
2017-08-31 $32.35 $32.58 $32.29 $32.39 $29.88 1,847,790
2017-08-30 $32.04 $32.45 $31.94 $32.22 $29.72 2,433,696
2017-08-29 $31.67 $32.33 $31.45 $32.15 $29.66 3,023,827
2017-08-28 $31.50 $31.96 $31.34 $31.85 $29.38 2,684,403
2017-08-25 $31.43 $31.55 $31.20 $31.34 $28.91 1,838,329
2017-08-24 $31.25 $31.47 $31.02 $31.29 $28.86 2,830,942
2017-08-23 $30.74 $31.33 $30.56 $31.27 $28.85 1,841,541
2017-08-22 $30.40 $30.89 $30.29 $30.78 $28.39 2,450,671
2017-08-21 $30.21 $30.32 $30.09 $30.18 $27.84 908,085
2017-08-18 $29.89 $30.18 $29.75 $29.88 $27.56 1,566,000
2017-08-17 $30.55 $30.55 $29.80 $29.84 $27.53 2,033,421
2017-08-16 $30.05 $30.68 $30.00 $30.59 $28.22 2,966,399
2017-08-15 $29.88 $30.16 $29.71 $29.80 $27.49 1,482,198
2017-08-14 $30.11 $30.25 $29.91 $30.00 $27.67 3,138,338
2017-08-11 $30.00 $30.24 $29.70 $30.09 $27.76 2,173,766
2017-08-10 $30.54 $30.78 $30.27 $30.32 $27.97 3,194,175
2017-08-09 $30.70 $30.72 $30.47 $30.52 $28.15 1,760,036
2017-08-08 $30.86 $31.04 $30.38 $30.66 $28.28 2,868,840
2017-08-07 $30.84 $31.05 $30.72 $30.76 $28.38 2,861,740
2017-08-04 $30.66 $30.71 $30.35 $30.54 $28.17 2,685,390
2017-08-03 $30.67 $30.78 $30.34 $30.44 $28.08 2,117,935
2017-08-02 $30.90 $31.03 $30.62 $30.86 $28.47 2,275,686
2017-08-01 $31.44 $31.49 $30.87 $30.92 $28.52 2,309,818
2017-07-31 $31.40 $31.54 $31.18 $31.44 $29.00 2,225,491
2017-07-28 $31.59 $31.65 $31.02 $31.13 $28.72 2,518,373
2017-07-27 $32.29 $32.30 $31.45 $31.71 $29.25 4,298,879
2017-07-26 $32.50 $32.67 $31.85 $32.28 $29.78 7,287,147
2017-07-25 $31.89 $32.66 $31.80 $32.46 $29.94 5,972,669
2017-07-24 $31.45 $31.53 $31.16 $31.37 $28.94 3,300,492
2017-07-21 $31.70 $31.84 $31.42 $31.48 $29.04 1,813,316
2017-07-20 $31.50 $31.88 $31.39 $31.71 $29.25 5,276,669
2017-07-19 $31.17 $31.80 $31.12 $31.66 $29.21 1,928,652
2017-07-18 $31.29 $31.46 $31.00 $31.21 $28.79 2,021,242
2017-07-17 $31.16 $31.64 $31.15 $31.37 $28.94 2,027,038
2017-07-14 $31.15 $31.27 $30.98 $30.99 $28.59 1,486,578
2017-07-13 $30.66 $31.16 $30.35 $30.94 $28.54 2,663,264
2017-07-12 $30.83 $31.15 $30.55 $30.60 $28.23 3,461,753
2017-07-11 $30.09 $30.67 $29.90 $30.63 $28.26 3,889,242
2017-07-10 $29.32 $30.27 $29.08 $30.08 $27.75 2,244,553
2017-07-07 $29.89 $29.89 $29.01 $29.54 $27.25 2,848,827
2017-07-06 $29.93 $30.29 $29.72 $29.81 $27.50 1,579,412
2017-07-05 $30.11 $30.21 $29.76 $30.09 $27.76 3,980,719
2017-07-03 $30.01 $30.37 $29.92 $30.07 $27.74 1,055,251
2017-06-30 $30.00 $30.36 $29.88 $29.97 $27.65 3,032,223
2017-06-29 $30.17 $30.44 $29.74 $29.98 $27.66 3,397,157
2017-06-28 $29.46 $30.13 $29.40 $29.99 $27.66 3,392,353
2017-06-27 $29.51 $29.89 $29.06 $29.06 $26.81 2,615,752
2017-06-26 $29.20 $29.40 $28.85 $29.19 $26.93 1,845,021
2017-06-23 $28.95 $29.30 $28.51 $29.19 $26.93 2,732,308
2017-06-22 $28.30 $28.63 $28.15 $28.51 $26.30 2,356,889
2017-06-21 $28.22 $28.47 $27.93 $28.03 $25.86 2,794,699
2017-06-20 $28.15 $28.28 $27.93 $28.03 $25.86 2,548,927
2017-06-19 $28.39 $28.75 $28.29 $28.40 $26.20 3,343,035
2017-06-16 $28.23 $28.61 $27.86 $28.13 $25.95 3,921,922
2017-06-15 $29.05 $29.19 $28.29 $28.37 $26.12 4,799,025
2017-06-14 $30.47 $30.49 $29.25 $29.43 $27.10 2,974,041
2017-06-13 $30.09 $30.50 $30.03 $30.32 $27.92 2,481,119
2017-06-12 $30.02 $30.57 $29.92 $30.17 $27.78 2,691,063
2017-06-09 $30.25 $30.47 $29.89 $30.06 $27.68 3,213,413
2017-06-08 $29.04 $30.28 $28.99 $30.20 $27.81 3,948,851
2017-06-07 $29.44 $29.63 $28.91 $29.23 $26.91 3,012,357
2017-06-06 $29.22 $29.51 $28.97 $29.44 $27.11 2,302,308
2017-06-05 $28.83 $29.32 $28.81 $29.21 $26.89 3,999,712
2017-06-02 $29.16 $29.28 $28.84 $28.90 $26.61 1,828,854
2017-06-01 $28.78 $29.18 $28.67 $29.13 $26.82 1,935,340
2017-05-31 $29.10 $29.25 $28.29 $28.92 $26.63 5,636,041
2017-05-30 $29.16 $29.48 $29.04 $29.25 $26.93 2,693,851
2017-05-26 $29.46 $29.57 $29.28 $29.40 $27.07 1,452,107
2017-05-25 $29.76 $30.12 $29.29 $29.44 $27.11 2,184,212
2017-05-24 $29.77 $30.22 $29.41 $29.73 $27.37 3,116,610
2017-05-23 $29.31 $29.87 $29.09 $29.72 $27.36 3,016,785
2017-05-22 $29.30 $29.49 $29.11 $29.23 $26.91 1,736,240
2017-05-19 $28.85 $29.37 $28.80 $29.08 $26.78 2,359,262
2017-05-18 $28.42 $28.77 $28.00 $28.54 $26.28 5,724,976
2017-05-17 $29.19 $29.25 $28.74 $28.81 $26.53 2,954,548
2017-05-16 $29.33 $29.42 $29.05 $29.32 $27.00 2,727,194
2017-05-15 $29.24 $29.45 $29.04 $29.12 $26.81 2,530,677
2017-05-12 $28.80 $28.96 $28.62 $28.80 $26.52 1,645,639
2017-05-11 $28.80 $28.92 $28.40 $28.73 $26.45 2,857,355
2017-05-10 $28.68 $28.89 $28.45 $28.71 $26.43 4,218,596
2017-05-09 $28.72 $28.81 $28.38 $28.49 $26.23 2,324,412
2017-05-08 $28.52 $28.80 $28.35 $28.73 $26.45 2,992,440
2017-05-05 $28.40 $28.95 $28.39 $28.78 $26.50 3,192,650
2017-05-04 $28.37 $28.48 $27.97 $28.27 $26.03 6,421,744
2017-05-03 $29.49 $29.58 $28.65 $28.78 $26.50 6,490,226
2017-05-02 $29.54 $30.04 $29.54 $29.71 $27.36 2,712,473
2017-05-01 $29.84 $29.95 $29.41 $29.62 $27.27 4,125,979
2017-04-28 $30.13 $30.26 $29.78 $29.80 $27.44 3,158,339
2017-04-27 $30.25 $30.25 $29.56 $29.91 $27.54 5,754,358
2017-04-26 $29.84 $30.76 $29.70 $30.51 $28.09 4,870,590
2017-04-25 $30.74 $30.85 $30.19 $30.52 $28.10 5,614,172
2017-04-24 $30.01 $30.53 $29.94 $30.31 $27.91 3,353,197
2017-04-21 $29.87 $29.97 $29.60 $29.79 $27.43 3,648,739
2017-04-20 $29.42 $30.01 $29.30 $29.87 $27.50 4,564,405
2017-04-19 $29.73 $29.77 $28.95 $28.97 $26.67 3,188,237
2017-04-18 $29.34 $29.75 $29.15 $29.48 $27.14 3,913,444
2017-04-17 $29.74 $29.87 $29.30 $29.53 $27.19 3,398,900
2017-04-13 $30.27 $30.43 $29.58 $29.58 $27.24 5,163,153
2017-04-12 $30.95 $31.06 $30.01 $30.10 $27.71 4,873,349
2017-04-11 $30.87 $31.45 $30.59 $31.37 $28.88 5,799,941
2017-04-10 $30.85 $30.90 $30.46 $30.76 $28.32 1,366,158
2017-04-07 $30.53 $31.15 $30.46 $30.84 $28.40 2,958,558
2017-04-06 $30.36 $30.83 $30.13 $30.56 $28.14 2,954,135
2017-04-05 $31.17 $31.32 $30.26 $30.29 $27.89 2,669,867
2017-04-04 $30.60 $31.06 $30.53 $30.94 $28.49 2,135,401
2017-04-03 $30.51 $30.88 $30.17 $30.56 $28.14 3,973,865
2017-03-31 $30.20 $30.60 $29.91 $30.42 $28.01 4,002,354
2017-03-30 $30.14 $30.45 $30.06 $30.19 $27.80 2,870,710
2017-03-29 $30.08 $30.40 $29.94 $30.16 $27.77 2,232,558
2017-03-28 $29.88 $30.27 $29.58 $30.11 $27.72 5,647,754
2017-03-27 $29.20 $29.81 $28.91 $29.75 $27.39 4,081,977
2017-03-24 $30.07 $30.23 $29.54 $29.63 $27.28 4,522,728
2017-03-23 $30.30 $30.52 $29.85 $30.04 $27.66 2,699,247
2017-03-22 $29.95 $30.43 $29.89 $30.18 $27.79 4,631,026
2017-03-21 $31.04 $31.10 $29.83 $29.88 $27.51 7,670,555
2017-03-20 $30.83 $31.02 $30.48 $30.93 $28.48 2,553,167
2017-03-17 $31.21 $31.58 $30.79 $30.86 $28.41 3,961,374
2017-03-16 $31.80 $32.02 $31.09 $31.13 $28.63 5,069,908
2017-03-15 $30.24 $31.43 $30.02 $31.36 $28.84 6,235,376
2017-03-14 $30.20 $30.27 $29.70 $29.89 $27.49 3,808,598
2017-03-13 $30.33 $30.58 $30.12 $30.29 $27.85 4,499,083
2017-03-10 $30.09 $30.33 $29.57 $29.92 $27.51 5,517,767
2017-03-09 $30.08 $30.55 $29.64 $29.80 $27.40 6,071,903
2017-03-08 $30.56 $30.72 $30.22 $30.27 $27.84 2,675,758
2017-03-07 $31.26 $31.37 $30.51 $30.53 $28.07 4,274,985
2017-03-06 $31.59 $31.68 $31.10 $31.34 $28.82 3,702,290
2017-03-03 $31.89 $32.15 $31.36 $31.93 $29.36 4,182,235
2017-03-02 $33.11 $33.11 $31.69 $31.73 $29.18 6,628,469
2017-03-01 $32.86 $33.54 $32.86 $33.34 $30.66 4,382,085
2017-02-28 $32.48 $32.78 $32.13 $32.36 $29.76 2,574,562
2017-02-27 $32.26 $33.22 $32.21 $32.39 $29.78 4,137,763
2017-02-24 $32.30 $32.90 $32.12 $32.33 $29.73 4,801,208
2017-02-23 $34.23 $34.42 $32.42 $32.57 $29.95 8,584,570
2017-02-22 $34.19 $34.34 $33.61 $33.91 $31.18 3,274,495
2017-02-21 $34.39 $34.73 $34.23 $34.50 $31.72 3,261,051
2017-02-17 $34.40 $34.61 $34.11 $34.23 $31.48 3,291,072
2017-02-16 $34.62 $34.81 $34.30 $34.56 $31.78 3,667,249
2017-02-15 $34.45 $34.78 $34.45 $34.60 $31.82 5,432,746
2017-02-14 $34.84 $34.93 $34.36 $34.78 $31.98 4,333,862
2017-02-13 $34.75 $35.21 $34.71 $34.85 $32.05 3,910,015
2017-02-10 $34.40 $34.48 $34.18 $34.35 $31.59 3,490,778
2017-02-09 $33.88 $34.29 $33.57 $34.16 $31.41 3,001,019
2017-02-08 $33.77 $34.09 $33.51 $33.81 $31.09 2,529,602
2017-02-07 $34.00 $34.30 $33.62 $33.69 $30.98 4,283,747
2017-02-06 $33.66 $34.00 $33.62 $34.00 $31.27 2,959,447
2017-02-03 $33.45 $33.71 $33.22 $33.56 $30.86 2,699,753
2017-02-02 $33.43 $33.81 $33.33 $33.65 $30.94 2,294,359
2017-02-01 $33.56 $33.74 $32.68 $33.13 $30.46 4,154,248
2017-01-31 $33.46 $33.51 $32.92 $33.39 $30.70 4,443,275
2017-01-30 $33.44 $33.47 $32.73 $33.27 $30.59 5,118,677
2017-01-27 $33.36 $33.81 $33.27 $33.64 $30.93 2,662,266
2017-01-26 $33.33 $33.82 $33.03 $33.32 $30.64 3,767,897
2017-01-25 $33.93 $34.00 $33.15 $33.66 $30.95 6,198,241
2017-01-24 $33.68 $34.45 $33.64 $34.12 $31.38 6,517,483
2017-01-23 $33.09 $33.15 $32.67 $33.09 $30.43 4,392,652
2017-01-20 $32.52 $32.91 $32.41 $32.79 $30.15 2,513,117
2017-01-19 $32.63 $32.86 $32.18 $32.54 $29.92 2,977,942
2017-01-18 $32.33 $33.17 $32.28 $33.00 $30.35 4,798,023
2017-01-17 $32.70 $32.85 $32.23 $32.32 $29.72 2,571,062
2017-01-13 $32.10 $32.59 $31.87 $32.42 $29.81 2,517,895
2017-01-12 $32.56 $32.69 $31.97 $32.14 $29.55 4,417,906
2017-01-11 $32.64 $32.69 $32.11 $32.58 $29.96 4,217,351
2017-01-10 $31.97 $32.57 $31.90 $32.48 $29.87 4,794,766
2017-01-09 $32.06 $32.13 $31.30 $31.37 $28.85 3,032,008
2017-01-06 $32.65 $32.65 $31.80 $31.80 $29.24 4,203,143
2017-01-05 $32.39 $32.97 $32.24 $32.66 $30.03 4,145,323
2017-01-04 $31.39 $32.27 $31.15 $32.23 $29.64 5,998,765
2017-01-03 $30.79 $31.30 $30.71 $31.09 $28.59 3,126,998
2016-12-30 $31.58 $31.73 $30.41 $30.41 $27.96 4,897,441
2016-12-29 $31.20 $31.48 $31.04 $31.36 $28.84 2,287,314
2016-12-28 $31.60 $31.81 $31.09 $31.17 $28.66 2,561,141
2016-12-27 $31.57 $31.61 $31.22 $31.44 $28.91 3,007,128
2016-12-23 $31.01 $31.29 $30.88 $31.12 $28.62 1,859,950
2016-12-22 $31.51 $31.79 $31.03 $31.07 $28.57 4,124,886
2016-12-21 $31.96 $32.00 $31.43 $31.66 $29.11 2,119,067
2016-12-20 $30.93 $31.82 $30.83 $31.76 $29.21 3,019,008
2016-12-19 $31.01 $31.38 $30.92 $31.16 $28.65 5,229,453
2016-12-16 $31.88 $32.06 $31.21 $31.31 $28.79 3,450,683
2016-12-15 $31.56 $32.09 $31.28 $31.97 $29.33 8,067,617
2016-12-14 $32.21 $33.18 $32.05 $32.09 $29.44 5,151,344
2016-12-13 $32.67 $32.92 $31.82 $32.39 $29.72 4,876,825
2016-12-12 $33.24 $33.37 $32.53 $32.60 $29.91 3,042,781
2016-12-09 $33.86 $33.95 $32.91 $33.10 $30.37 8,689,794
2016-12-08 $33.92 $34.24 $33.32 $33.73 $30.95 5,426,334
2016-12-07 $33.60 $33.95 $33.36 $33.61 $30.84 5,401,973
2016-12-06 $32.95 $33.35 $32.50 $33.18 $30.44 7,590,155
2016-12-05 $32.45 $33.26 $32.41 $33.21 $30.47 5,012,846
2016-12-02 $31.08 $32.06 $31.05 $32.06 $29.42 3,754,959
2016-12-01 $31.24 $31.61 $31.02 $31.29 $28.71 3,020,863
2016-11-30 $31.49 $31.76 $30.93 $31.10 $28.53 4,716,372
2016-11-29 $30.63 $31.35 $30.40 $31.06 $28.50 5,545,267
2016-11-28 $32.05 $32.08 $31.35 $31.69 $29.08 4,251,559
2016-11-25 $31.83 $32.11 $31.57 $31.94 $29.30 1,842,263
2016-11-23 $31.20 $31.76 $30.74 $31.67 $29.06 6,038,038
2016-11-22 $30.64 $31.66 $30.52 $31.56 $28.96 7,410,914
2016-11-21 $29.95 $30.10 $29.75 $30.09 $27.61 3,692,905
2016-11-18 $29.52 $29.66 $29.29 $29.50 $27.07 3,755,512
2016-11-17 $29.87 $30.12 $29.50 $29.57 $27.13 5,378,709
2016-11-16 $29.90 $30.00 $29.34 $29.80 $27.34 6,642,415
2016-11-15 $29.39 $30.29 $29.27 $30.26 $27.76 8,206,892
2016-11-14 $29.37 $29.96 $29.14 $29.95 $27.48 8,658,424
2016-11-11 $29.11 $29.17 $28.14 $28.86 $26.48 7,348,510
2016-11-10 $29.48 $29.50 $28.79 $28.88 $26.50 9,102,847
2016-11-09 $28.24 $29.13 $28.00 $28.90 $26.52 10,422,559
2016-11-08 $26.46 $27.01 $26.40 $26.83 $24.62 4,545,960
2016-11-07 $26.38 $26.59 $26.10 $26.49 $24.30 4,974,279
2016-11-04 $25.50 $26.23 $25.40 $26.02 $23.87 8,932,370
2016-11-03 $24.96 $25.70 $24.95 $25.54 $23.43 5,119,587
2016-11-02 $25.16 $25.76 $24.92 $24.92 $22.86 5,009,671
2016-11-01 $25.94 $26.14 $25.32 $25.43 $23.33 6,306,524
2016-10-31 $25.12 $25.50 $24.96 $25.47 $23.37 4,675,588
2016-10-28 $24.87 $25.34 $24.87 $25.02 $22.96 3,729,542
2016-10-27 $25.49 $25.49 $24.78 $24.95 $22.89 3,464,713
2016-10-26 $25.80 $25.99 $25.42 $25.62 $23.51 3,756,130
2016-10-25 $26.03 $26.46 $25.67 $25.71 $23.59 4,069,097
2016-10-24 $26.04 $26.19 $25.54 $25.66 $23.54 2,517,619
2016-10-21 $25.61 $26.13 $25.48 $25.78 $23.65 3,529,726
2016-10-20 $25.66 $26.09 $25.11 $25.93 $23.79 4,221,505
2016-10-19 $25.53 $26.02 $25.28 $25.88 $23.74 2,936,242
2016-10-18 $25.36 $25.37 $24.85 $25.32 $23.23 2,910,799
2016-10-17 $24.59 $25.13 $24.55 $24.86 $22.81 2,075,778
2016-10-14 $24.77 $24.97 $24.35 $24.43 $22.41 3,424,211
2016-10-13 $24.53 $24.92 $24.23 $24.68 $22.64 4,131,252
2016-10-12 $24.97 $25.32 $24.82 $25.15 $23.08 2,533,533
2016-10-11 $25.41 $25.43 $24.80 $24.95 $22.89 6,720,810
2016-10-10 $25.88 $26.03 $25.64 $25.70 $23.58 2,258,145
2016-10-07 $25.83 $25.95 $24.95 $25.67 $23.55 6,510,524
2016-10-06 $25.27 $25.60 $25.16 $25.54 $23.43 2,892,448
2016-10-05 $25.43 $25.76 $25.20 $25.59 $23.48 3,850,651
2016-10-04 $25.83 $25.95 $25.13 $25.13 $23.06 6,368,582
2016-10-03 $26.52 $26.75 $26.02 $26.21 $24.05 3,190,881
2016-09-30 $26.81 $26.85 $26.36 $26.52 $24.33 2,772,255
2016-09-29 $26.77 $27.14 $26.21 $26.47 $24.29 3,950,269
2016-09-28 $26.07 $26.95 $25.90 $26.90 $24.68 5,267,579
2016-09-27 $25.86 $26.02 $25.56 $25.95 $23.81 2,979,002
2016-09-26 $26.31 $26.59 $26.14 $26.15 $23.99 2,903,429
2016-09-23 $26.43 $26.80 $26.17 $26.28 $24.11 4,084,401
2016-09-22 $26.75 $27.16 $26.37 $26.50 $24.31 6,946,443
2016-09-21 $25.43 $26.35 $25.36 $26.30 $24.13 5,915,439
2016-09-20 $25.00 $25.17 $24.74 $25.03 $22.97 4,816,061
2016-09-19 $24.87 $25.17 $24.68 $24.95 $22.89 4,561,719
2016-09-16 $24.00 $24.72 $24.00 $24.48 $22.46 4,031,828
2016-09-15 $24.24 $24.75 $24.00 $24.59 $22.49 4,547,747
2016-09-14 $24.37 $24.62 $24.10 $24.28 $22.21 7,694,671
2016-09-13 $25.15 $25.15 $23.97 $24.37 $22.29 12,290,973
2016-09-12 $24.68 $25.65 $24.38 $25.60 $23.42 5,191,216
2016-09-09 $26.34 $26.38 $25.00 $25.14 $23.00 8,228,760
2016-09-08 $27.06 $27.06 $26.53 $26.66 $24.39 3,545,423
2016-09-07 $26.80 $27.14 $26.66 $26.96 $24.66 3,812,234
2016-09-06 $26.47 $27.10 $26.23 $27.10 $24.79 4,659,999
2016-09-02 $26.41 $26.74 $25.82 $26.10 $23.88 3,987,409
2016-09-01 $25.66 $25.97 $25.40 $25.97 $23.76 3,969,671
2016-08-31 $25.50 $25.78 $25.34 $25.68 $23.49 3,806,037
2016-08-30 $26.51 $26.65 $25.64 $25.81 $23.61 4,907,981
2016-08-29 $25.96 $26.79 $25.94 $26.66 $24.39 3,470,489
2016-08-26 $26.50 $26.95 $25.89 $26.09 $23.87 5,472,645
2016-08-25 $25.77 $26.45 $25.68 $26.23 $23.99 4,408,961
2016-08-24 $26.88 $26.90 $25.81 $25.84 $23.64 8,097,479
2016-08-23 $27.40 $27.58 $27.16 $27.20 $24.88 2,699,504
2016-08-22 $26.71 $27.25 $26.64 $27.22 $24.90 3,414,694
2016-08-19 $27.48 $27.58 $27.00 $27.08 $24.77 4,338,405
2016-08-18 $27.84 $27.94 $27.61 $27.91 $25.53 3,481,749
2016-08-17 $27.64 $27.79 $27.19 $27.57 $25.22 3,735,010
2016-08-16 $28.36 $28.36 $27.76 $27.79 $25.42 3,810,814
2016-08-15 $27.42 $28.33 $27.42 $28.10 $25.70 4,178,564
2016-08-12 $28.11 $28.22 $27.25 $27.34 $25.01 5,456,710
2016-08-11 $28.10 $28.31 $27.90 $28.05 $25.66 5,512,954
2016-08-10 $28.58 $28.68 $28.00 $28.12 $25.72 5,602,461
2016-08-09 $28.68 $28.89 $28.30 $28.34 $25.92 4,204,702
2016-08-08 $28.87 $29.14 $28.82 $28.82 $26.36 2,921,454
2016-08-05 $28.59 $28.87 $28.36 $28.79 $26.34 2,841,833
2016-08-04 $28.70 $28.88 $28.41 $28.70 $26.25 3,548,536
2016-08-03 $28.41 $28.81 $28.03 $28.77 $26.32 4,329,987
2016-08-02 $28.96 $29.07 $28.24 $28.53 $26.10 6,193,069
2016-08-01 $29.02 $29.12 $28.55 $28.81 $26.35 4,401,668
2016-07-29 $28.77 $29.23 $28.55 $29.02 $26.55 3,523,601
2016-07-28 $28.69 $28.87 $28.37 $28.79 $26.34 5,033,114
2016-07-27 $28.37 $28.96 $27.83 $28.48 $26.05 9,610,227
2016-07-26 $26.51 $28.03 $26.49 $28.01 $25.62 5,701,435
2016-07-25 $26.87 $26.90 $26.40 $26.55 $24.29 3,172,248
2016-07-22 $26.76 $27.02 $26.61 $27.01 $24.71 2,020,422
2016-07-21 $26.92 $27.32 $26.64 $26.84 $24.55 5,365,974
2016-07-20 $26.61 $26.90 $26.07 $26.61 $24.34 4,555,308
2016-07-19 $27.74 $27.76 $26.99 $27.13 $24.82 6,391,034
2016-07-18 $27.93 $28.07 $27.58 $28.06 $25.67 2,420,474
2016-07-15 $27.84 $28.09 $27.75 $28.04 $25.65 3,020,510
2016-07-14 $27.55 $28.02 $27.23 $27.88 $25.50 4,540,402
2016-07-13 $27.70 $27.70 $27.06 $27.59 $25.24 4,045,622
2016-07-12 $27.00 $27.57 $27.00 $27.34 $25.01 5,525,427
2016-07-11 $26.30 $26.83 $26.28 $26.73 $24.45 5,303,648
2016-07-08 $25.42 $26.17 $25.42 $26.17 $23.94 6,156,126
2016-07-07 $25.30 $25.45 $24.90 $25.11 $22.97 4,422,906
2016-07-06 $24.58 $25.23 $24.54 $25.19 $23.04 4,098,465
2016-07-05 $24.93 $25.01 $24.23 $24.54 $22.45 5,028,850
2016-07-01 $24.41 $25.30 $24.39 $25.00 $22.87 7,208,494
2016-06-30 $23.59 $24.41 $23.35 $24.41 $22.33 7,343,919
2016-06-29 $23.14 $23.49 $23.11 $23.30 $21.31 4,648,574
2016-06-28 $22.72 $22.90 $22.53 $22.78 $20.84 5,231,406
2016-06-27 $22.88 $23.04 $22.12 $22.29 $20.39 6,434,840
2016-06-24 $23.65 $23.73 $22.88 $22.96 $21.00 7,680,247
2016-06-23 $23.99 $24.24 $23.68 $24.18 $22.12 4,429,682
2016-06-22 $24.05 $24.13 $23.44 $23.69 $21.67 7,454,272
2016-06-21 $24.17 $24.17 $23.58 $23.85 $21.82 4,531,361
2016-06-20 $23.98 $24.40 $23.89 $24.25 $22.18 7,075,464
2016-06-17 $23.80 $24.11 $23.55 $23.69 $21.67 11,295,675
2016-06-16 $23.64 $23.67 $23.11 $23.44 $21.37 9,091,345
2016-06-15 $23.28 $23.88 $23.20 $23.71 $21.62 9,910,364
2016-06-14 $23.27 $23.52 $22.55 $22.84 $20.82 7,904,139
2016-06-13 $23.57 $23.90 $23.39 $23.47 $21.40 5,151,267
2016-06-10 $23.50 $23.88 $23.41 $23.47 $21.40 6,671,829
2016-06-09 $24.05 $24.13 $23.53 $23.87 $21.76 7,819,097
2016-06-08 $23.93 $24.56 $23.91 $24.43 $22.27 8,301,398
2016-06-07 $23.38 $23.75 $23.32 $23.47 $21.40 9,453,624
2016-06-06 $23.24 $23.64 $23.16 $23.61 $21.53 10,056,637
2016-06-03 $22.50 $23.17 $22.46 $23.15 $21.11 11,042,346
2016-06-02 $21.60 $22.11 $21.59 $22.08 $20.13 6,363,994
2016-06-01 $21.76 $22.07 $21.42 $21.98 $20.04 7,439,372
2016-05-31 $21.67 $22.30 $21.60 $22.03 $20.09 8,565,397
2016-05-27 $21.65 $21.82 $21.11 $21.29 $19.41 6,264,502
2016-05-26 $22.14 $22.32 $21.53 $21.77 $19.85 7,255,257
2016-05-25 $20.93 $21.70 $20.84 $21.68 $19.77 13,377,214
2016-05-24 $21.10 $21.24 $20.80 $20.80 $18.96 6,185,875
2016-05-23 $20.64 $21.38 $20.53 $21.16 $19.29 5,686,288
2016-05-20 $21.00 $21.09 $20.63 $20.78 $18.95 7,695,160
2016-05-19 $20.15 $20.86 $20.01 $20.74 $18.91 11,683,965
2016-05-18 $21.40 $21.81 $20.37 $20.50 $18.69 13,434,958
2016-05-17 $21.65 $22.26 $21.33 $21.83 $19.90 12,039,237
2016-05-16 $21.76 $22.24 $21.59 $21.63 $19.72 9,453,078
2016-05-13 $21.40 $21.98 $21.17 $21.42 $19.53 14,247,499
2016-05-12 $22.06 $22.21 $21.34 $21.41 $19.52 11,276,261
2016-05-11 $21.92 $22.22 $21.56 $21.92 $19.99 7,859,762
2016-05-10 $21.19 $21.72 $20.89 $21.67 $19.76 12,401,949
2016-05-09 $22.10 $22.10 $20.95 $20.98 $19.13 24,548,478
2016-05-06 $22.45 $23.14 $22.43 $22.76 $20.75 10,032,434
2016-05-05 $23.34 $23.44 $22.44 $22.54 $20.55 13,409,343
2016-05-04 $23.04 $23.62 $22.65 $22.84 $20.82 9,780,662
2016-05-03 $24.25 $24.30 $23.13 $23.38 $21.32 10,605,837
2016-05-02 $24.79 $25.06 $24.15 $24.62 $22.45 7,978,777
2016-04-29 $24.56 $25.04 $24.22 $24.62 $22.45 11,934,999
2016-04-28 $23.92 $25.13 $23.92 $24.24 $22.10 11,802,367
2016-04-27 $23.01 $23.84 $22.76 $23.82 $21.72 13,818,900
2016-04-26 $22.71 $23.07 $21.96 $23.02 $20.99 9,103,062
2016-04-25 $23.03 $23.17 $22.37 $22.56 $20.57 8,810,344
2016-04-22 $23.28 $23.88 $23.00 $23.17 $21.13 10,199,245
2016-04-21 $23.76 $23.86 $23.13 $23.33 $21.27 9,160,379
2016-04-20 $23.84 $24.10 $23.34 $23.43 $21.36 8,719,562
2016-04-19 $23.25 $23.84 $23.23 $23.79 $21.69 7,714,961
2016-04-18 $22.31 $22.92 $22.14 $22.79 $20.78 5,239,471
2016-04-15 $21.90 $22.66 $21.80 $22.46 $20.48 5,837,403
2016-04-14 $22.43 $22.43 $21.84 $22.19 $20.23 5,420,853
2016-04-13 $22.14 $22.74 $22.10 $22.26 $20.30 8,572,716
2016-04-12 $21.45 $21.92 $21.26 $21.83 $19.90 7,094,686
2016-04-11 $20.85 $21.50 $20.74 $21.41 $19.52 7,173,205
2016-04-08 $20.13 $20.63 $20.03 $20.57 $18.75 5,569,391
2016-04-07 $20.21 $20.32 $19.84 $19.89 $18.13 8,355,460
2016-04-06 $20.02 $20.34 $19.73 $20.22 $18.44 4,672,556
2016-04-05 $19.95 $20.37 $19.81 $20.15 $18.37 6,851,985
2016-04-04 $20.59 $20.80 $19.99 $20.03 $18.26 7,042,338
2016-04-01 $20.02 $20.59 $19.74 $20.58 $18.76 8,867,550
2016-03-31 $20.77 $20.95 $20.42 $20.46 $18.65 5,566,666
2016-03-30 $20.81 $20.97 $20.40 $20.78 $18.95 7,710,729
2016-03-29 $19.86 $20.73 $19.63 $20.65 $18.83 6,908,695
2016-03-28 $20.22 $20.33 $19.73 $20.14 $18.36 3,738,512
2016-03-24 $19.34 $20.15 $19.22 $20.13 $18.35 7,692,201
2016-03-23 $20.45 $20.63 $19.58 $19.62 $17.89 9,858,118
2016-03-22 $20.76 $20.96 $20.56 $20.91 $19.06 5,367,801
2016-03-21 $20.84 $21.05 $20.49 $20.89 $19.05 5,309,507
2016-03-18 $20.90 $21.48 $20.67 $20.91 $19.06 8,834,667
2016-03-17 $20.27 $21.14 $19.75 $20.73 $18.82 14,263,147
2016-03-16 $18.99 $20.11 $18.88 $20.09 $18.24 12,272,354
2016-03-15 $19.16 $19.31 $18.82 $19.08 $17.32 8,741,476
2016-03-14 $19.47 $19.81 $19.16 $19.63 $17.82 6,033,251
2016-03-11 $19.62 $19.86 $19.26 $19.52 $17.72 8,092,821
2016-03-10 $18.85 $19.49 $18.66 $19.48 $17.69 11,343,594
2016-03-09 $18.80 $19.13 $18.20 $18.86 $17.12 12,384,302
2016-03-08 $19.74 $19.81 $18.57 $18.62 $16.91 18,663,443
2016-03-07 $19.24 $20.15 $19.24 $20.13 $18.28 13,048,497
2016-03-04 $18.92 $19.87 $18.65 $18.96 $17.21 13,433,233
2016-03-03 $18.19 $18.99 $18.18 $18.76 $17.03 7,686,578
2016-03-02 $17.10 $18.35 $17.09 $18.31 $16.62 5,370,152
2016-03-01 $17.01 $17.03 $16.51 $16.99 $15.43 3,007,796
2016-02-29 $16.32 $16.74 $16.21 $16.69 $15.15 3,083,195
2016-02-26 $16.06 $16.32 $15.90 $16.00 $14.53 3,213,030
2016-02-25 $15.73 $15.89 $15.49 $15.83 $14.37 1,693,875
2016-02-24 $15.50 $15.81 $15.30 $15.77 $14.32 3,091,038
2016-02-23 $16.06 $16.24 $15.64 $15.68 $14.24 2,488,514
2016-02-22 $15.69 $16.18 $15.69 $16.16 $14.67 3,307,167
2016-02-19 $15.76 $15.88 $15.44 $15.49 $14.06 4,141,148
2016-02-18 $15.97 $16.01 $15.50 $15.88 $14.42 3,809,579
2016-02-17 $15.66 $16.12 $15.51 $15.96 $14.49 6,337,162
2016-02-16 $15.42 $15.45 $14.96 $15.35 $13.94 2,931,829
2016-02-12 $14.61 $15.26 $14.42 $15.25 $13.85 4,619,538
2016-02-11 $14.31 $14.48 $13.97 $14.32 $13.00 3,041,766
2016-02-10 $14.43 $14.51 $14.06 $14.25 $12.94 2,236,544
2016-02-09 $14.69 $14.70 $14.24 $14.30 $12.98 4,697,139
2016-02-08 $14.91 $15.16 $14.61 $14.76 $13.40 3,419,075
2016-02-05 $14.88 $15.25 $14.68 $15.01 $13.63 2,766,860
2016-02-04 $14.55 $15.53 $14.45 $15.03 $13.65 8,072,691
2016-02-03 $13.65 $14.31 $13.35 $14.26 $12.95 4,020,175
2016-02-02 $13.51 $13.61 $13.35 $13.43 $12.19 1,575,544
2016-02-01 $13.79 $13.89 $13.56 $13.79 $12.52 2,328,868
2016-01-29 $12.99 $13.91 $12.96 $13.91 $12.63 3,084,695
2016-01-28 $13.02 $13.07 $12.61 $12.95 $11.76 2,437,961
2016-01-27 $12.64 $13.11 $12.58 $12.79 $11.61 2,632,039
2016-01-26 $12.55 $12.96 $12.29 $12.87 $11.68 1,709,960
2016-01-25 $12.34 $12.58 $12.19 $12.21 $11.09 1,420,189
2016-01-22 $12.70 $12.78 $12.17 $12.33 $11.19 3,909,719
2016-01-21 $12.09 $12.49 $11.98 $12.37 $11.23 1,805,924
2016-01-20 $11.78 $12.19 $11.38 $12.10 $10.99 3,364,927
2016-01-19 $12.42 $12.47 $11.81 $11.97 $10.87 2,124,604
2016-01-15 $12.28 $12.28 $11.98 $12.22 $11.09 2,160,799
2016-01-14 $12.48 $12.69 $12.32 $12.60 $11.44 1,400,468
2016-01-13 $12.88 $12.97 $12.38 $12.47 $11.32 2,853,367
2016-01-12 $13.13 $13.19 $12.40 $12.73 $11.56 3,452,783
2016-01-11 $13.92 $13.92 $12.89 $13.02 $11.82 2,314,900
2016-01-08 $14.36 $14.36 $13.81 $13.84 $12.57 1,672,057
2016-01-07 $14.42 $14.51 $14.14 $14.22 $12.91 2,590,964
2016-01-06 $14.67 $14.89 $14.66 $14.75 $13.39 2,249,473
2016-01-05 $15.06 $15.12 $14.73 $15.02 $13.64 1,888,907
2016-01-04 $14.84 $15.07 $14.63 $14.98 $13.60 3,191,549
2015-12-31 $14.98 $15.23 $14.87 $14.95 $13.57 1,972,992
2015-12-30 $15.01 $15.28 $15.01 $15.09 $13.70 1,150,724
2015-12-29 $15.43 $15.49 $15.09 $15.33 $13.92 1,241,575
2015-12-28 $15.51 $15.54 $15.08 $15.18 $13.78 1,417,721
2015-12-24 $15.66 $15.85 $15.50 $15.71 $14.26 1,337,348
2015-12-23 $15.52 $15.75 $15.23 $15.55 $14.12 2,452,662
2015-12-22 $14.65 $15.23 $14.60 $15.17 $13.77 2,272,993
2015-12-21 $14.64 $14.79 $14.43 $14.61 $13.26 2,025,945
2015-12-18 $14.35 $14.62 $14.35 $14.44 $13.11 2,525,816
2015-12-17 $14.71 $14.71 $14.35 $14.45 $12.99 2,044,928
2015-12-16 $14.73 $14.91 $14.60 $14.86 $13.35 2,369,793
2015-12-15 $14.95 $15.14 $14.58 $14.69 $13.20 2,243,037
2015-12-14 $15.12 $15.31 $14.77 $14.82 $13.32 1,801,672
2015-12-11 $15.57 $15.57 $15.20 $15.25 $13.70 2,114,337
2015-12-10 $15.32 $16.03 $15.32 $15.79 $14.19 2,876,236
2015-12-09 $15.28 $15.68 $15.19 $15.37 $13.81 2,085,061
2015-12-08 $15.24 $15.36 $15.03 $15.18 $13.64 2,343,691
2015-12-07 $16.02 $16.03 $15.34 $15.46 $13.89 2,021,265
2015-12-04 $16.03 $16.22 $15.88 $16.16 $14.52 1,620,164
2015-12-03 $16.14 $16.24 $15.85 $15.95 $14.33 3,105,937
2015-12-02 $16.29 $16.44 $15.98 $16.04 $14.41 2,176,121
2015-12-01 $16.17 $16.40 $16.07 $16.37 $14.71 1,785,460
2015-11-30 $15.93 $16.22 $15.82 $16.08 $14.45 1,473,738
2015-11-27 $15.92 $15.97 $15.81 $15.94 $14.32 765,153
2015-11-25 $15.95 $16.22 $15.81 $16.07 $14.44 1,311,332
2015-11-24 $15.63 $16.10 $15.57 $16.04 $14.41 2,211,443
2015-11-23 $15.74 $15.97 $15.55 $15.60 $14.02 2,169,951
2015-11-20 $16.28 $16.30 $15.70 $15.72 $14.13 2,327,695
2015-11-19 $16.19 $16.39 $16.12 $16.17 $14.53 2,074,769
2015-11-18 $15.81 $16.25 $15.79 $16.22 $14.58 2,477,495
2015-11-17 $16.22 $16.22 $15.58 $15.64 $14.05 2,701,609
2015-11-16 $16.10 $16.42 $16.00 $16.17 $14.53 2,202,589
2015-11-13 $15.93 $16.33 $15.83 $15.98 $14.36 3,290,424
2015-11-12 $16.18 $16.29 $15.93 $15.95 $14.33 2,402,073
2015-11-11 $16.76 $16.76 $16.29 $16.45 $14.78 1,393,028
2015-11-10 $16.76 $16.85 $16.65 $16.72 $15.03 1,498,254
2015-11-09 $17.07 $17.11 $16.56 $16.89 $15.18 2,705,059
2015-11-06 $16.93 $17.19 $16.71 $17.04 $15.31 2,559,426
2015-11-05 $17.60 $17.64 $17.10 $17.20 $15.46 2,032,594
2015-11-04 $18.03 $18.08 $17.59 $17.72 $15.92 1,797,589
2015-11-03 $17.72 $18.36 $17.72 $18.00 $16.18 2,078,757
2015-11-02 $17.12 $18.03 $17.07 $17.84 $16.03 2,344,415
2015-10-30 $17.32 $17.44 $17.02 $17.22 $15.47 1,759,804
2015-10-29 $17.36 $17.58 $17.19 $17.23 $15.48 1,480,761
2015-10-28 $17.24 $17.92 $17.21 $17.54 $15.76 2,557,461
2015-10-27 $17.59 $17.72 $17.11 $17.31 $15.56 1,831,027
2015-10-26 $18.44 $18.44 $17.72 $17.75 $15.95 2,144,467
2015-10-23 $18.48 $18.70 $18.28 $18.53 $16.65 2,976,065
2015-10-22 $17.96 $18.47 $17.90 $18.28 $16.43 2,716,046
2015-10-21 $18.28 $18.28 $17.74 $17.77 $15.97 2,281,776
2015-10-20 $18.32 $18.59 $18.17 $18.29 $16.44 2,628,736
2015-10-19 $18.86 $18.99 $18.20 $18.41 $16.54 2,377,651
2015-10-16 $19.68 $19.68 $18.94 $19.05 $17.12 2,552,913
2015-10-15 $19.19 $19.61 $19.03 $19.56 $17.58 4,071,903
2015-10-14 $19.19 $19.37 $19.02 $19.20 $17.25 2,737,877
2015-10-13 $18.88 $19.42 $18.62 $19.02 $17.09 1,961,455
2015-10-12 $19.95 $19.95 $18.95 $19.09 $17.15 2,696,589
2015-10-09 $20.05 $20.17 $19.63 $19.77 $17.77 4,196,450
2015-10-08 $19.12 $19.83 $19.06 $19.60 $17.61 4,032,193
2015-10-07 $19.34 $19.65 $18.80 $19.20 $17.25 3,981,124
2015-10-06 $18.35 $19.12 $18.25 $19.04 $17.11 3,895,749
2015-10-05 $17.61 $18.31 $17.56 $18.28 $16.43 3,859,022
2015-10-02 $16.52 $17.35 $16.50 $17.33 $15.57 2,684,953
2015-10-01 $16.75 $17.13 $16.41 $16.57 $14.89 2,516,434
2015-09-30 $16.69 $16.86 $16.39 $16.72 $15.03 1,855,820
2015-09-29 $16.45 $16.73 $16.36 $16.47 $14.80 1,468,919
2015-09-28 $16.58 $16.73 $16.23 $16.43 $14.76 5,327,083
2015-09-25 $17.44 $17.48 $16.82 $16.93 $15.21 2,838,857
2015-09-24 $16.67 $17.50 $16.57 $17.42 $15.65 4,159,122
2015-09-23 $17.36 $17.41 $16.74 $16.77 $15.07 3,363,211
2015-09-22 $17.69 $17.73 $17.10 $17.29 $15.54 4,950,112
2015-09-21 $18.46 $18.48 $18.05 $18.10 $16.27 1,854,351
2015-09-18 $18.79 $18.79 $18.30 $18.41 $16.54 2,237,776
2015-09-17 $19.01 $19.42 $18.77 $19.02 $17.00 5,338,399
2015-09-16 $18.60 $19.17 $18.48 $19.08 $17.05 2,668,376
2015-09-15 $18.28 $18.66 $18.24 $18.51 $16.54 2,816,718
2015-09-14 $18.67 $18.84 $18.17 $18.32 $16.37 1,509,165
2015-09-11 $18.94 $18.97 $18.61 $18.83 $16.83 1,465,249
2015-09-10 $19.26 $19.39 $18.90 $19.02 $17.00 2,627,815
2015-09-09 $19.95 $20.00 $19.13 $19.31 $17.26 2,384,361
2015-09-08 $19.77 $20.20 $19.44 $19.70 $17.61 2,285,201
2015-09-04 $19.51 $19.51 $19.05 $19.30 $17.25 2,441,506
2015-09-03 $19.53 $20.20 $19.49 $19.63 $17.55 2,703,504
2015-09-02 $19.86 $19.95 $19.17 $19.68 $17.59 2,508,138

SPDR Metals & Mining ETF (XME) News Headlines

Recent SPDR Metals & Mining ETF (XME) News
Similar Companies to SPDR Metals & Mining ETF (XME) 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.