SPDR Oil & Gas Exploration and Production ETF (XOP) Exchange: NYSE ARCA

Data as of April 26, 2024

$157.02 ($0.16) 0.10%

SPDR Oil & Gas Exploration and Production ETF - Daily Information
Click for more stock information on SPDR Oil & Gas Exploration and Production ETF.
Daily Information Data
Date April 26, 2024
Open $156.01
Previous Close $157.02
High $157.25
Low $154.90
Adjusted Open $156.01
Previous Adjusted Close $157.02
Adjusted High $157.25
Adjusted Low $154.90

About SPDR Oil & Gas Exploration and Production ETF (XOP)

In seeking to track the performance of the S&P Oil & Gas Exploration & Production 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 oil and gas exploration and production 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 oil and gas exploration and production segment of the S&P TMI comprises the following sub-industries: Integrated Oil & Gas, Oil & Gas Exploration & Production, and Oil & Gas Refining & Marketing. 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 Integrated Oil & Gas, Oil & Gas Exploration & Production, and Oil & Gas Refining & Marketing 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 63 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 Oil & Gas Exploration and Production ETF (XOP)

Date Open High Low Close Adj.Close Volume
2024-04-26 $156.01 $157.25 $154.90 $157.02 $157.02 1,889,010
2024-04-25 $155.75 $157.37 $154.41 $156.86 $156.86 3,331,099
2024-04-24 $155.21 $156.35 $154.12 $156.21 $156.21 2,540,146
2024-04-23 $154.05 $156.08 $152.80 $155.48 $155.48 2,543,859
2024-04-22 $152.79 $155.82 $151.33 $154.40 $154.40 3,063,614
2024-04-19 $151.18 $154.36 $151.18 $153.23 $153.23 3,962,026
2024-04-18 $153.34 $153.90 $151.09 $151.63 $151.63 3,158,713
2024-04-17 $154.09 $155.50 $152.22 $152.96 $152.96 3,607,358
2024-04-16 $154.44 $155.12 $152.02 $154.14 $154.14 3,780,373
2024-04-15 $158.03 $159.09 $155.02 $155.45 $155.45 3,993,925
2024-04-12 $160.81 $162.49 $157.07 $157.98 $157.98 5,908,463
2024-04-11 $160.88 $161.21 $157.82 $159.87 $159.87 6,268,699
2024-04-10 $158.80 $160.75 $158.33 $160.41 $160.41 4,178,319
2024-04-09 $160.06 $161.03 $158.62 $159.87 $159.87 2,817,195
2024-04-08 $160.45 $161.35 $159.18 $159.70 $159.70 2,784,880
2024-04-05 $159.76 $161.13 $158.33 $160.59 $160.59 3,093,081
2024-04-04 $159.41 $160.29 $158.46 $159.14 $159.14 4,130,809
2024-04-03 $157.85 $159.33 $157.35 $159.10 $159.10 2,917,471
2024-04-02 $156.63 $157.66 $155.41 $157.13 $157.13 3,636,155
2024-04-01 $155.45 $156.30 $153.79 $156.00 $156.00 3,076,272
2024-03-28 $153.45 $155.33 $153.15 $154.93 $154.93 3,929,254
2024-03-27 $149.99 $152.79 $149.67 $152.71 $152.71 2,463,543
2024-03-26 $152.60 $153.17 $150.32 $150.38 $150.38 3,552,473
2024-03-25 $151.43 $153.25 $151.32 $152.29 $152.29 2,645,547
2024-03-22 $151.41 $151.92 $150.05 $150.63 $150.63 2,281,649
2024-03-21 $151.12 $152.00 $150.43 $151.60 $151.60 3,120,517
2024-03-20 $148.83 $151.30 $148.32 $150.84 $150.84 2,382,654
2024-03-19 $147.34 $149.92 $147.34 $149.67 $149.67 3,062,904
2024-03-18 $148.28 $148.50 $146.61 $147.76 $147.76 2,129,708
2024-03-15 $147.08 $149.58 $147.08 $148.48 $147.72 3,684,569
2024-03-14 $147.64 $148.30 $146.49 $147.54 $146.78 4,000,147
2024-03-13 $145.02 $148.13 $145.02 $146.90 $146.15 3,528,266
2024-03-12 $144.05 $144.50 $142.66 $143.86 $143.12 1,798,322
2024-03-11 $142.35 $144.00 $141.26 $143.90 $143.16 3,030,706
2024-03-08 $142.73 $144.01 $142.30 $143.10 $142.37 2,870,397
2024-03-07 $141.86 $143.80 $141.48 $142.35 $141.62 2,146,454
2024-03-06 $143.04 $143.16 $140.73 $141.44 $140.72 3,031,965
2024-03-05 $140.25 $142.64 $140.04 $141.42 $140.70 5,021,058
2024-03-04 $142.84 $143.44 $140.75 $140.83 $140.11 3,796,266
2024-03-01 $141.68 $143.12 $141.41 $142.28 $141.55 2,819,939
2024-02-29 $139.31 $140.92 $139.00 $140.39 $139.67 2,119,331
2024-02-28 $139.82 $140.92 $138.30 $138.99 $138.28 3,705,402
2024-02-27 $139.78 $140.73 $139.08 $139.95 $139.23 2,287,385
2024-02-26 $138.71 $140.36 $137.65 $139.43 $138.72 2,345,942
2024-02-23 $137.85 $139.44 $136.76 $138.79 $138.79 3,226,614
2024-02-22 $138.44 $140.07 $137.47 $139.44 $139.44 3,450,133
2024-02-21 $137.23 $140.67 $136.94 $139.92 $139.92 3,391,894
2024-02-20 $137.59 $137.78 $135.51 $136.00 $136.00 3,454,565
2024-02-16 $138.05 $139.43 $137.00 $138.10 $138.10 2,661,531
2024-02-15 $133.88 $138.71 $133.72 $137.95 $137.95 4,096,759
2024-02-14 $133.66 $134.73 $131.88 $133.22 $133.22 2,722,071
2024-02-13 $133.94 $134.59 $131.93 $132.92 $132.92 2,712,570
2024-02-12 $132.97 $135.94 $132.97 $135.02 $135.02 2,425,906
2024-02-09 $133.80 $134.57 $132.39 $132.85 $132.85 2,894,558
2024-02-08 $132.15 $134.35 $132.08 $133.84 $133.84 3,298,130
2024-02-07 $131.72 $132.60 $130.49 $132.22 $132.22 1,847,144
2024-02-06 $130.47 $132.66 $129.74 $130.95 $130.95 2,954,294
2024-02-05 $129.89 $130.81 $128.10 $129.96 $129.96 4,070,130
2024-02-02 $132.07 $132.12 $129.90 $130.74 $130.74 4,646,254
2024-02-01 $133.72 $134.68 $130.56 $132.19 $132.19 7,822,285
2024-01-31 $136.34 $136.75 $132.93 $133.02 $133.02 3,273,389
2024-01-30 $132.99 $136.71 $132.72 $136.57 $136.57 3,939,524
2024-01-29 $133.79 $134.19 $132.06 $134.18 $134.18 2,448,826
2024-01-26 $133.25 $134.15 $131.74 $134.07 $134.07 3,812,042
2024-01-25 $131.98 $133.22 $130.61 $133.18 $133.18 4,313,857
2024-01-24 $130.47 $131.46 $129.61 $130.89 $130.89 2,705,579
2024-01-23 $128.58 $130.34 $128.36 $129.22 $129.22 2,804,386
2024-01-22 $128.04 $129.63 $127.31 $129.04 $129.04 3,777,370
2024-01-19 $128.05 $128.52 $126.77 $128.45 $128.45 4,246,560
2024-01-18 $128.79 $128.79 $126.59 $128.17 $128.17 3,657,636
2024-01-17 $128.21 $129.38 $127.58 $128.16 $128.16 4,446,655
2024-01-16 $132.94 $133.54 $129.58 $129.64 $129.64 3,111,130
2024-01-12 $134.51 $135.05 $132.91 $133.75 $133.75 3,848,311
2024-01-11 $132.82 $133.15 $131.30 $132.01 $132.01 3,837,119
2024-01-10 $133.85 $133.85 $131.19 $132.11 $132.11 4,287,242
2024-01-09 $135.80 $135.98 $132.60 $133.87 $133.87 3,703,965
2024-01-08 $133.93 $135.53 $132.06 $135.53 $135.53 5,195,939
2024-01-05 $137.11 $137.29 $135.05 $136.60 $136.60 3,550,623
2024-01-04 $140.13 $140.81 $135.92 $136.08 $136.08 4,049,078
2024-01-03 $137.81 $140.11 $136.85 $139.21 $139.21 3,996,951
2024-01-02 $137.86 $139.94 $137.27 $137.95 $137.95 3,555,138
2023-12-29 $138.31 $138.81 $136.78 $136.91 $136.91 2,510,092
2023-12-28 $139.82 $140.65 $138.06 $138.12 $138.12 2,149,611
2023-12-27 $141.15 $141.69 $139.93 $140.48 $140.48 2,280,432
2023-12-26 $140.24 $141.86 $139.56 $141.07 $141.07 3,428,717
2023-12-22 $139.70 $140.30 $138.47 $138.89 $138.89 2,888,261
2023-12-21 $137.44 $138.61 $136.71 $138.57 $138.57 2,481,481
2023-12-20 $139.44 $140.47 $136.87 $136.99 $136.99 3,850,896
2023-12-19 $137.01 $139.20 $136.53 $139.06 $139.06 6,141,734
2023-12-18 $138.23 $139.47 $137.33 $137.37 $137.37 4,387,698
2023-12-15 $137.45 $137.60 $135.21 $136.69 $136.69 4,195,286
2023-12-14 $134.86 $137.62 $134.72 $137.30 $137.30 7,022,364
2023-12-13 $130.12 $132.75 $129.13 $132.66 $132.66 4,171,946
2023-12-12 $130.49 $130.64 $128.33 $129.44 $129.44 5,225,066
2023-12-11 $131.59 $132.97 $131.27 $132.27 $132.27 4,059,052
2023-12-08 $131.96 $132.98 $131.38 $132.34 $132.34 4,190,883
2023-12-07 $131.79 $132.33 $129.86 $130.72 $130.72 4,176,185
2023-12-06 $133.31 $134.57 $130.74 $130.79 $130.79 5,242,181
2023-12-05 $137.78 $138.22 $134.35 $134.41 $134.41 4,242,946
2023-12-04 $137.76 $139.10 $136.95 $137.43 $137.43 4,556,364
2023-12-01 $137.98 $141.11 $137.13 $139.10 $139.10 5,294,529
2023-11-30 $138.43 $140.98 $136.55 $138.00 $138.00 6,764,324
2023-11-29 $138.73 $139.21 $136.97 $137.23 $137.23 5,209,522
2023-11-28 $138.35 $139.51 $137.54 $137.75 $137.75 3,634,408
2023-11-27 $138.48 $138.65 $136.95 $138.13 $138.13 3,960,236
2023-11-24 $138.63 $140.67 $138.62 $139.33 $139.33 2,080,691
2023-11-22 $135.75 $139.01 $134.50 $138.70 $138.70 4,768,777
2023-11-21 $138.88 $139.52 $137.46 $138.63 $138.63 3,074,076
2023-11-20 $141.09 $141.59 $139.83 $139.88 $139.88 2,629,743
2023-11-17 $137.73 $140.52 $137.73 $139.66 $139.66 5,218,124
2023-11-16 $138.90 $139.46 $134.79 $136.65 $136.65 6,708,181
2023-11-15 $140.25 $143.10 $140.12 $140.71 $140.71 3,725,631
2023-11-14 $139.20 $141.18 $138.64 $140.55 $140.55 5,042,269
2023-11-13 $137.74 $138.68 $136.94 $138.26 $138.26 2,997,788
2023-11-10 $137.23 $137.65 $135.49 $137.17 $137.17 3,947,742
2023-11-09 $137.56 $138.27 $135.60 $135.66 $135.66 4,475,555
2023-11-08 $138.66 $139.76 $136.47 $136.62 $136.62 7,344,544
2023-11-07 $141.16 $141.40 $138.62 $139.62 $139.62 7,573,463
2023-11-06 $148.09 $148.14 $142.83 $143.69 $143.69 4,489,115
2023-11-03 $148.16 $149.44 $146.15 $147.62 $147.62 4,929,819
2023-11-02 $144.74 $148.82 $143.91 $148.71 $148.71 5,007,341
2023-11-01 $145.80 $147.02 $143.73 $144.95 $144.95 4,217,424
2023-10-31 $144.21 $145.44 $142.31 $145.22 $145.22 3,808,854
2023-10-30 $143.90 $145.38 $141.69 $143.40 $143.40 5,117,418
2023-10-27 $146.20 $146.52 $142.43 $143.90 $143.90 5,566,114
2023-10-26 $144.61 $146.71 $142.87 $145.84 $145.84 4,610,209
2023-10-25 $146.49 $147.35 $145.53 $146.52 $146.52 4,440,478
2023-10-24 $148.68 $148.93 $146.50 $146.75 $146.75 4,571,526
2023-10-23 $148.80 $149.96 $147.14 $147.92 $147.92 4,924,907
2023-10-20 $152.39 $153.10 $149.81 $150.11 $150.11 4,780,341
2023-10-19 $152.19 $154.19 $150.61 $152.68 $152.68 5,828,179
2023-10-18 $152.67 $153.73 $151.74 $152.97 $152.97 5,705,310
2023-10-17 $149.58 $152.33 $149.58 $151.83 $151.83 5,084,431
2023-10-16 $149.45 $150.27 $147.81 $150.06 $150.06 4,556,683
2023-10-13 $148.11 $149.53 $147.13 $148.56 $148.56 4,935,941
2023-10-12 $146.82 $146.88 $144.28 $145.49 $145.49 4,507,174
2023-10-11 $143.95 $145.57 $142.76 $145.44 $145.44 6,067,172
2023-10-10 $145.45 $146.89 $144.56 $145.68 $145.68 4,916,533
2023-10-09 $143.31 $145.88 $142.68 $145.24 $145.24 7,315,922
2023-10-06 $137.81 $140.98 $136.88 $139.45 $139.45 6,468,573
2023-10-05 $134.99 $137.94 $134.99 $136.95 $136.95 5,017,733
2023-10-04 $140.37 $140.50 $135.32 $136.78 $136.78 7,845,287
2023-10-03 $141.90 $142.87 $140.55 $142.44 $142.44 5,651,792
2023-10-02 $147.96 $148.28 $141.78 $142.98 $142.98 6,676,206
2023-09-29 $151.01 $151.01 $147.33 $147.91 $147.91 5,694,797
2023-09-28 $149.52 $151.53 $149.45 $150.54 $150.54 5,741,906
2023-09-27 $147.78 $150.92 $147.12 $149.73 $149.73 6,168,605
2023-09-26 $144.51 $146.67 $144.31 $145.43 $145.43 3,797,809
2023-09-25 $143.39 $146.19 $143.12 $146.06 $146.06 3,445,821
2023-09-22 $145.21 $146.14 $143.19 $143.42 $143.42 4,927,884
2023-09-21 $146.41 $147.12 $143.52 $143.84 $143.84 5,693,248
2023-09-20 $146.96 $148.70 $145.39 $145.53 $145.53 3,975,924
2023-09-19 $150.92 $151.26 $147.05 $147.80 $147.80 4,185,980
2023-09-18 $150.83 $151.11 $148.63 $149.45 $149.45 3,428,655
2023-09-15 $151.74 $152.38 $149.63 $150.18 $149.41 5,606,203
2023-09-14 $153.64 $154.61 $152.51 $152.78 $151.99 4,622,625
2023-09-13 $154.00 $154.26 $151.01 $152.03 $151.25 3,456,178
2023-09-12 $151.64 $154.15 $151.40 $153.81 $153.02 3,922,351
2023-09-11 $154.17 $154.66 $149.73 $150.18 $149.41 4,289,505
2023-09-08 $152.27 $154.58 $152.26 $153.19 $152.40 3,251,978
2023-09-07 $151.54 $152.60 $150.92 $151.45 $150.67 3,243,060
2023-09-06 $151.05 $152.86 $150.03 $151.46 $150.68 3,454,198
2023-09-05 $153.11 $154.13 $151.46 $151.50 $150.72 5,280,797
2023-09-01 $150.49 $152.79 $150.30 $152.35 $151.57 3,832,145
2023-08-31 $149.08 $149.34 $147.33 $148.68 $147.92 2,609,630
2023-08-30 $148.00 $149.19 $147.45 $148.55 $147.79 2,913,099
2023-08-29 $147.31 $147.82 $145.31 $147.55 $147.55 2,196,262
2023-08-28 $147.20 $148.14 $145.78 $146.81 $146.81 2,401,013
2023-08-25 $145.26 $146.70 $143.56 $145.96 $145.96 3,173,270
2023-08-24 $143.52 $145.63 $143.51 $144.10 $144.10 3,020,794
2023-08-23 $144.99 $145.60 $143.17 $145.05 $145.05 4,083,305
2023-08-22 $148.26 $148.83 $146.46 $146.54 $146.54 2,586,333
2023-08-21 $149.00 $149.90 $146.57 $148.05 $148.05 2,503,037
2023-08-18 $144.84 $147.91 $144.70 $147.89 $147.89 5,314,005
2023-08-17 $146.77 $148.00 $146.09 $146.36 $146.36 3,522,430
2023-08-16 $145.13 $147.19 $144.22 $144.35 $144.35 3,611,104
2023-08-15 $145.90 $146.25 $144.19 $145.00 $145.00 3,457,551
2023-08-14 $148.00 $148.19 $146.31 $147.77 $147.77 3,198,669
2023-08-11 $146.84 $149.53 $146.83 $148.81 $148.81 3,041,761
2023-08-10 $148.31 $149.53 $145.88 $147.07 $147.07 3,463,409
2023-08-09 $148.05 $150.43 $146.83 $148.34 $148.34 4,345,962
2023-08-08 $142.31 $146.44 $141.45 $146.39 $146.39 3,660,661
2023-08-07 $144.71 $145.55 $143.62 $145.04 $145.04 3,127,575
2023-08-04 $143.76 $146.22 $143.13 $144.24 $144.24 4,289,866
2023-08-03 $140.87 $144.57 $139.53 $143.16 $143.16 5,041,847
2023-08-02 $141.40 $141.96 $138.76 $140.24 $140.24 4,452,680
2023-08-01 $141.34 $142.71 $140.45 $142.56 $142.56 4,395,440
2023-07-31 $142.04 $143.22 $141.88 $143.03 $143.03 3,207,333
2023-07-28 $139.19 $141.04 $137.95 $140.92 $140.92 3,843,304
2023-07-27 $140.64 $141.10 $137.63 $138.14 $138.14 3,575,635
2023-07-26 $137.23 $139.72 $137.15 $139.15 $139.15 2,571,709
2023-07-25 $137.92 $140.03 $136.93 $138.75 $138.75 3,715,309
2023-07-24 $136.71 $139.66 $136.49 $138.29 $138.29 4,707,526
2023-07-21 $136.29 $136.29 $134.56 $136.08 $136.08 3,826,191
2023-07-20 $135.09 $135.65 $134.07 $135.36 $135.36 3,741,609
2023-07-19 $133.87 $135.34 $133.14 $133.94 $133.94 3,861,962
2023-07-18 $129.83 $134.49 $129.73 $133.26 $133.26 5,991,925
2023-07-17 $128.65 $130.33 $128.21 $129.62 $129.62 3,222,280
2023-07-14 $133.36 $133.36 $128.87 $129.07 $129.07 4,526,093
2023-07-13 $133.63 $135.96 $132.85 $133.86 $133.86 6,363,941
2023-07-12 $134.02 $134.97 $132.82 $133.51 $133.51 4,437,200
2023-07-11 $130.72 $133.27 $130.07 $133.03 $133.03 4,263,043
2023-07-10 $128.69 $129.98 $128.27 $129.81 $129.81 2,901,895
2023-07-07 $124.74 $130.55 $124.74 $128.72 $128.72 5,126,169
2023-07-06 $127.46 $127.96 $123.24 $125.17 $125.17 5,725,975
2023-07-05 $129.70 $129.77 $127.97 $128.40 $128.40 3,149,744
2023-07-03 $129.02 $130.03 $128.57 $129.01 $129.01 2,005,788
2023-06-30 $129.30 $129.80 $127.51 $128.83 $128.83 3,119,361
2023-06-29 $125.93 $128.11 $125.67 $128.07 $128.07 3,067,459
2023-06-28 $124.25 $125.97 $122.93 $125.64 $125.64 4,131,036
2023-06-27 $123.24 $124.69 $122.12 $124.23 $124.23 3,317,457
2023-06-26 $122.03 $124.72 $121.99 $123.56 $123.56 2,877,261
2023-06-23 $120.70 $122.51 $120.42 $121.68 $121.68 5,038,776
2023-06-22 $123.26 $123.59 $121.87 $122.72 $122.72 5,074,270
2023-06-21 $123.30 $125.99 $123.17 $125.09 $125.09 2,708,956
2023-06-20 $126.24 $126.24 $122.31 $123.83 $123.83 4,643,022
2023-06-16 $128.35 $128.36 $126.33 $127.74 $126.89 5,815,880
2023-06-15 $125.01 $128.12 $124.97 $127.19 $126.34 5,224,523
2023-06-14 $127.81 $128.16 $123.24 $124.70 $123.87 4,704,584
2023-06-13 $126.80 $129.40 $126.39 $126.46 $125.62 5,139,305
2023-06-12 $124.94 $126.91 $123.81 $125.16 $124.32 6,455,282
2023-06-09 $127.75 $128.81 $126.56 $127.29 $127.29 4,687,460
2023-06-08 $129.00 $129.53 $125.86 $128.41 $128.41 5,527,111
2023-06-07 $125.51 $129.24 $125.22 $129.08 $129.08 5,634,676
2023-06-06 $120.48 $124.63 $120.09 $124.50 $124.50 4,286,038
2023-06-05 $126.22 $126.51 $121.96 $122.13 $122.13 4,355,600
2023-06-02 $121.71 $124.47 $120.86 $123.86 $123.86 6,445,930
2023-06-01 $118.36 $120.82 $117.42 $118.97 $118.97 3,816,960
2023-05-31 $118.00 $119.39 $117.39 $118.09 $118.09 5,102,548
2023-05-30 $120.23 $120.50 $118.26 $119.92 $119.92 4,693,668
2023-05-26 $123.67 $123.74 $121.19 $122.34 $122.34 2,858,705
2023-05-25 $123.83 $124.05 $121.54 $122.76 $122.76 4,056,237
2023-05-24 $126.31 $127.18 $124.46 $126.16 $126.16 5,423,362
2023-05-23 $126.39 $127.57 $125.33 $125.50 $125.50 3,213,988
2023-05-22 $123.06 $126.34 $122.90 $125.18 $125.18 5,192,829
2023-05-19 $124.16 $124.92 $122.27 $123.04 $123.04 3,893,620
2023-05-18 $119.75 $122.97 $118.73 $122.81 $122.81 3,481,436
2023-05-17 $119.39 $121.25 $117.72 $120.39 $120.39 4,266,069
2023-05-16 $120.50 $121.41 $117.77 $117.81 $117.81 3,946,018
2023-05-15 $120.17 $122.31 $119.26 $121.27 $121.27 5,372,376
2023-05-12 $119.10 $119.66 $117.12 $119.02 $119.02 4,149,472
2023-05-11 $117.37 $118.58 $116.86 $117.92 $117.92 4,060,588
2023-05-10 $120.28 $120.78 $118.04 $119.31 $119.31 3,378,617
2023-05-09 $119.23 $121.39 $118.46 $120.00 $120.00 3,587,526
2023-05-08 $123.40 $124.12 $120.43 $120.66 $120.66 4,350,245
2023-05-05 $119.93 $121.59 $119.55 $120.33 $120.33 4,340,127
2023-05-04 $118.08 $119.68 $115.89 $116.28 $116.28 6,469,763
2023-05-03 $118.24 $120.33 $117.42 $118.05 $118.05 5,788,015
2023-05-02 $124.30 $124.40 $118.61 $120.40 $120.40 6,258,696
2023-05-01 $125.27 $127.43 $124.80 $126.22 $126.22 4,266,698
2023-04-28 $124.02 $128.15 $123.18 $127.11 $127.11 6,155,790
2023-04-27 $123.27 $124.61 $121.69 $123.79 $123.79 3,993,730
2023-04-26 $124.44 $125.34 $121.90 $122.84 $122.84 4,985,989
2023-04-25 $127.59 $127.72 $124.52 $125.02 $125.02 4,636,171
2023-04-24 $126.36 $129.82 $126.19 $129.24 $129.24 3,510,115
2023-04-21 $128.53 $128.69 $126.26 $126.91 $126.91 3,064,163
2023-04-20 $128.16 $128.83 $126.74 $128.02 $128.02 3,786,496
2023-04-19 $129.38 $130.12 $127.76 $130.08 $130.08 5,527,988
2023-04-18 $131.89 $131.99 $130.18 $131.56 $131.56 3,447,118
2023-04-17 $134.82 $134.95 $131.53 $132.01 $132.01 5,115,883
2023-04-14 $134.50 $135.54 $133.20 $134.42 $134.42 3,111,977
2023-04-13 $133.37 $135.43 $133.04 $134.54 $134.54 4,265,548
2023-04-12 $135.66 $135.67 $133.48 $133.74 $133.74 2,914,236
2023-04-11 $133.54 $135.30 $132.66 $134.84 $134.84 3,639,658
2023-04-10 $131.59 $134.40 $131.31 $133.00 $133.00 3,520,667
2023-04-06 $131.64 $132.10 $130.07 $130.20 $130.20 3,783,939
2023-04-05 $131.01 $132.19 $129.15 $132.06 $132.06 5,204,264
2023-04-04 $134.48 $134.71 $128.79 $130.80 $130.80 4,903,995
2023-04-03 $133.46 $135.03 $131.28 $133.88 $133.88 9,176,254
2023-03-31 $127.00 $128.13 $126.41 $127.59 $127.59 2,879,157
2023-03-30 $127.36 $127.58 $125.07 $126.00 $126.00 4,123,027
2023-03-29 $126.32 $126.72 $125.00 $126.11 $126.11 3,382,190
2023-03-28 $122.51 $125.90 $122.26 $124.69 $124.69 4,070,418
2023-03-27 $121.60 $123.79 $119.38 $123.08 $123.08 5,541,420
2023-03-24 $116.34 $120.22 $115.27 $119.72 $119.72 4,584,841
2023-03-23 $121.64 $122.97 $117.17 $118.48 $118.48 6,438,166
2023-03-22 $123.62 $124.65 $120.17 $120.26 $120.26 4,394,004
2023-03-21 $122.00 $124.28 $121.48 $123.58 $123.58 5,915,664
2023-03-20 $117.51 $120.68 $117.11 $119.42 $119.42 7,534,814
2023-03-17 $119.70 $120.11 $115.92 $117.66 $116.73 8,829,197
2023-03-16 $114.65 $120.36 $114.16 $120.25 $119.30 10,667,570
2023-03-15 $120.01 $120.40 $114.25 $117.03 $116.10 15,385,226
2023-03-14 $124.79 $129.04 $122.57 $124.94 $123.95 8,552,123
2023-03-13 $124.35 $127.98 $121.63 $124.14 $123.16 11,405,909
2023-03-10 $130.66 $132.82 $127.44 $128.04 $127.03 7,393,780
2023-03-09 $134.74 $136.99 $130.59 $130.69 $129.65 5,581,187
2023-03-08 $135.21 $137.63 $132.34 $133.98 $132.92 8,897,948
2023-03-07 $137.84 $138.35 $135.44 $136.08 $135.00 5,463,524
2023-03-06 $139.86 $139.86 $137.88 $138.39 $137.29 5,635,954
2023-03-03 $135.97 $141.81 $135.29 $141.14 $140.02 6,511,329
2023-03-02 $135.48 $138.56 $134.23 $137.85 $136.76 2,920,430
2023-03-01 $132.30 $136.51 $131.90 $135.99 $134.91 4,261,842
2023-02-28 $136.59 $136.88 $132.87 $132.97 $131.92 3,719,192
2023-02-27 $134.65 $136.09 $133.14 $134.97 $133.90 3,354,449
2023-02-24 $131.16 $134.55 $129.35 $134.20 $134.20 7,025,909
2023-02-23 $131.15 $133.15 $129.75 $132.39 $132.39 4,228,434
2023-02-22 $128.82 $130.30 $126.66 $128.53 $128.53 4,454,557
2023-02-21 $130.05 $131.13 $128.23 $128.67 $128.67 4,488,228
2023-02-17 $134.54 $134.59 $129.72 $130.62 $130.62 7,058,417
2023-02-16 $138.08 $139.83 $136.45 $136.50 $136.50 2,445,950
2023-02-15 $138.47 $138.55 $135.46 $138.32 $138.32 4,897,502
2023-02-14 $138.46 $141.13 $137.81 $140.63 $140.63 2,808,662
2023-02-13 $139.67 $140.82 $137.99 $139.82 $139.82 3,469,967
2023-02-10 $135.49 $140.89 $135.49 $140.80 $140.80 5,151,005
2023-02-09 $136.15 $136.42 $133.61 $133.81 $133.81 2,590,634
2023-02-08 $137.72 $138.58 $134.43 $135.93 $135.93 3,321,364
2023-02-07 $133.28 $137.79 $132.07 $137.60 $137.60 4,795,667
2023-02-06 $134.86 $136.10 $130.96 $132.26 $132.26 4,498,138
2023-02-03 $135.86 $139.23 $134.75 $134.95 $134.95 6,489,333
2023-02-02 $137.74 $138.31 $133.73 $135.56 $135.56 6,493,713
2023-02-01 $140.12 $140.50 $134.20 $137.70 $137.70 6,403,105
2023-01-31 $138.78 $141.29 $137.92 $140.97 $140.97 2,918,151
2023-01-30 $141.58 $142.12 $138.74 $138.83 $138.83 5,423,798
2023-01-27 $145.57 $146.77 $143.31 $143.47 $143.47 3,201,217
2023-01-26 $143.46 $145.55 $141.28 $145.45 $145.45 4,470,972
2023-01-25 $141.13 $142.09 $138.74 $142.04 $142.04 2,958,814
2023-01-24 $143.62 $143.62 $141.37 $142.19 $142.19 5,583,393
2023-01-23 $143.09 $145.01 $142.21 $143.74 $143.74 4,409,191
2023-01-20 $140.50 $141.93 $138.65 $141.70 $141.70 5,665,631
2023-01-19 $136.21 $140.28 $135.89 $139.69 $139.69 3,472,561
2023-01-18 $140.64 $143.26 $136.92 $137.02 $137.02 4,736,314
2023-01-17 $140.46 $141.59 $138.85 $139.75 $139.75 3,264,363
2023-01-13 $138.20 $139.47 $136.23 $139.09 $139.09 2,409,080
2023-01-12 $135.68 $139.50 $135.33 $138.36 $138.36 4,252,039
2023-01-11 $135.25 $135.28 $132.48 $134.39 $134.39 2,251,004
2023-01-10 $133.01 $133.79 $130.30 $133.35 $133.35 3,037,859
2023-01-09 $134.77 $136.00 $132.54 $132.90 $132.90 3,898,669
2023-01-06 $130.81 $133.00 $130.13 $131.56 $131.56 2,849,126
2023-01-05 $128.14 $130.03 $126.79 $128.92 $128.92 4,576,393
2023-01-04 $125.97 $130.11 $125.43 $128.73 $128.73 4,960,701
2023-01-03 $134.01 $135.38 $126.70 $128.28 $128.28 6,321,669
2022-12-30 $134.08 $136.07 $133.96 $135.88 $135.88 2,201,778
2022-12-29 $131.55 $135.79 $131.36 $135.22 $135.22 2,372,465
2022-12-28 $137.66 $137.72 $131.96 $132.37 $132.37 3,844,417
2022-12-27 $138.25 $139.04 $137.00 $138.52 $138.52 2,278,151
2022-12-23 $133.92 $137.66 $133.28 $137.62 $137.62 3,057,413
2022-12-22 $136.76 $136.76 $129.45 $132.51 $132.51 5,716,959
2022-12-21 $136.40 $137.21 $133.77 $136.82 $136.82 3,873,787
2022-12-20 $131.97 $134.29 $131.27 $133.43 $133.43 3,560,763
2022-12-19 $135.11 $135.90 $130.97 $132.04 $132.04 3,267,355
2022-12-16 $133.60 $135.57 $132.34 $135.16 $134.19 5,616,413
2022-12-15 $135.53 $137.64 $134.31 $137.53 $136.55 4,552,631
2022-12-14 $138.77 $139.76 $135.49 $136.96 $135.98 4,690,979
2022-12-13 $139.53 $140.04 $136.38 $137.68 $136.70 5,668,269
2022-12-12 $131.82 $135.94 $130.78 $135.25 $134.28 5,370,257
2022-12-09 $133.20 $134.41 $130.28 $130.31 $129.38 6,106,656
2022-12-08 $138.97 $139.46 $132.15 $132.80 $131.85 7,296,779
2022-12-07 $137.65 $138.78 $134.48 $135.89 $134.92 4,716,908
2022-12-06 $139.93 $142.08 $135.67 $137.08 $136.10 6,432,477
2022-12-05 $148.96 $150.32 $140.03 $140.98 $139.97 6,061,061
2022-12-02 $148.36 $149.73 $146.88 $147.84 $146.78 4,866,808
2022-12-01 $154.19 $154.69 $148.94 $149.09 $148.02 6,112,184
2022-11-30 $153.08 $153.35 $148.46 $152.12 $151.03 4,903,719
2022-11-29 $150.93 $152.75 $149.42 $150.73 $149.65 6,292,860
2022-11-28 $149.93 $151.76 $148.56 $148.97 $147.91 6,457,936
2022-11-25 $155.28 $156.70 $154.33 $154.65 $153.55 1,549,052
2022-11-23 $155.05 $156.59 $153.01 $154.64 $153.54 3,745,507
2022-11-22 $153.35 $157.31 $153.10 $157.13 $156.01 3,349,495
2022-11-21 $150.73 $151.58 $145.18 $151.00 $149.92 8,554,486
2022-11-18 $152.19 $154.45 $148.57 $153.93 $152.83 5,692,987
2022-11-17 $153.64 $155.77 $152.14 $155.65 $154.54 4,665,788
2022-11-16 $158.52 $158.75 $155.15 $155.98 $154.87 3,231,967
2022-11-15 $157.98 $161.03 $156.44 $160.62 $159.47 4,582,824
2022-11-14 $158.00 $161.42 $156.73 $156.82 $155.70 3,779,969
2022-11-11 $157.55 $160.91 $157.11 $159.14 $158.00 4,352,548
2022-11-10 $152.57 $154.43 $149.58 $154.29 $153.19 3,772,552
2022-11-09 $156.01 $156.60 $148.30 $148.72 $147.66 6,229,956
2022-11-08 $159.98 $160.01 $156.64 $159.19 $158.05 3,562,209
2022-11-07 $156.98 $161.00 $156.72 $160.23 $159.09 4,894,768
2022-11-04 $156.35 $158.46 $152.16 $155.52 $154.41 5,622,018
2022-11-03 $148.13 $153.58 $147.42 $152.57 $151.48 4,863,854
2022-11-02 $153.16 $154.62 $148.75 $149.17 $148.10 3,916,770
2022-11-01 $154.09 $154.36 $151.92 $153.20 $152.11 4,158,767
2022-10-31 $148.13 $152.95 $147.75 $151.29 $150.21 5,688,709
2022-10-28 $151.25 $152.39 $145.53 $149.27 $149.27 5,894,088
2022-10-27 $153.15 $155.09 $149.72 $149.95 $149.95 4,255,237
2022-10-26 $149.42 $153.13 $149.42 $151.18 $151.18 5,083,811
2022-10-25 $147.19 $149.14 $145.82 $148.86 $148.86 2,982,728
2022-10-24 $147.40 $149.18 $146.00 $147.63 $147.63 3,415,288
2022-10-21 $145.46 $147.71 $142.76 $147.59 $147.59 5,409,328
2022-10-20 $147.70 $149.25 $143.73 $144.35 $144.35 4,396,608
2022-10-19 $142.00 $146.67 $141.43 $145.94 $145.94 4,624,629
2022-10-18 $141.82 $144.22 $139.33 $142.30 $142.30 5,371,352
2022-10-17 $140.27 $142.98 $139.31 $140.91 $140.91 4,578,312
2022-10-14 $143.08 $145.31 $137.28 $137.63 $137.63 5,013,400
2022-10-13 $137.05 $145.75 $136.83 $144.83 $144.83 6,129,819
2022-10-12 $137.25 $140.86 $135.24 $139.71 $139.71 3,247,646
2022-10-11 $136.76 $141.08 $135.30 $138.15 $138.15 6,083,421
2022-10-10 $142.99 $144.84 $138.63 $140.01 $140.01 4,398,088
2022-10-07 $144.35 $146.71 $141.40 $142.58 $142.58 5,697,096
2022-10-06 $140.96 $145.25 $140.95 $144.35 $144.35 4,024,107
2022-10-05 $139.75 $143.45 $136.45 $142.28 $142.28 6,961,543
2022-10-04 $136.51 $140.00 $135.26 $139.72 $139.72 8,217,058
2022-10-03 $130.38 $133.78 $129.45 $132.76 $132.76 5,527,435
2022-09-30 $123.26 $126.70 $122.10 $124.72 $124.72 4,445,792
2022-09-29 $124.00 $124.78 $120.61 $124.73 $124.73 5,691,018
2022-09-28 $119.32 $126.18 $118.19 $125.54 $125.54 7,533,251
2022-09-27 $117.05 $119.91 $115.98 $117.81 $117.81 6,473,149
2022-09-26 $117.39 $119.80 $114.58 $114.83 $114.83 7,187,820
2022-09-23 $123.00 $123.48 $117.24 $118.61 $118.61 10,751,236
2022-09-22 $133.52 $134.62 $128.90 $129.01 $129.01 5,147,092
2022-09-21 $136.63 $137.39 $131.23 $131.26 $131.26 4,422,343
2022-09-20 $134.97 $135.53 $131.90 $134.07 $134.07 3,609,380
2022-09-19 $131.50 $136.52 $131.33 $136.02 $136.02 4,951,803
2022-09-16 $140.09 $140.39 $133.98 $137.22 $136.06 8,574,320
2022-09-15 $143.04 $143.84 $140.27 $141.05 $139.86 6,313,426
2022-09-14 $143.57 $148.03 $143.15 $146.21 $144.98 5,283,180
2022-09-13 $143.06 $145.49 $140.61 $141.23 $140.04 6,111,708
2022-09-12 $145.49 $146.94 $143.38 $145.20 $143.98 3,579,665
2022-09-09 $142.59 $144.22 $141.39 $143.21 $143.21 3,644,746
2022-09-08 $138.69 $140.24 $137.53 $139.37 $139.37 3,863,972
2022-09-07 $137.14 $139.25 $135.21 $137.74 $137.74 7,460,388
2022-09-06 $143.61 $144.20 $139.55 $140.30 $140.30 4,858,255
2022-09-02 $143.73 $144.28 $140.66 $142.40 $142.40 6,440,573
2022-09-01 $141.98 $142.89 $138.12 $139.12 $139.12 7,389,843
2022-08-31 $140.18 $146.74 $138.89 $144.75 $144.75 6,307,360
2022-08-30 $148.11 $148.11 $141.62 $143.30 $143.30 9,064,974
2022-08-29 $147.88 $153.63 $147.21 $150.83 $150.83 5,091,526
2022-08-26 $150.37 $152.33 $147.80 $149.01 $149.01 3,891,519
2022-08-25 $150.57 $151.18 $148.29 $150.41 $150.41 4,873,944
2022-08-24 $147.54 $149.81 $146.57 $149.53 $149.53 5,736,015
2022-08-23 $146.12 $150.86 $145.85 $146.64 $146.64 7,048,613
2022-08-22 $141.48 $144.32 $138.27 $143.44 $143.44 7,233,330
2022-08-19 $143.52 $144.44 $141.77 $142.63 $142.63 7,563,203
2022-08-18 $140.51 $145.00 $140.50 $144.65 $144.65 6,283,145
2022-08-17 $136.09 $139.86 $135.58 $138.60 $138.60 5,402,009
2022-08-16 $138.54 $140.03 $134.83 $136.65 $136.65 5,000,935
2022-08-15 $134.72 $137.55 $131.92 $136.67 $136.67 5,055,256
2022-08-12 $138.16 $140.34 $137.04 $140.25 $140.25 4,156,599
2022-08-11 $136.63 $140.43 $136.14 $138.97 $138.97 6,051,996
2022-08-10 $131.21 $133.79 $128.41 $133.30 $133.30 5,632,503
2022-08-09 $131.05 $133.52 $129.98 $131.09 $131.09 4,099,060
2022-08-08 $129.26 $131.26 $128.52 $129.55 $129.55 3,990,963
2022-08-05 $123.45 $130.92 $123.21 $129.06 $129.06 4,519,257
2022-08-04 $129.75 $131.04 $124.82 $125.21 $125.21 6,737,618
2022-08-03 $136.19 $136.36 $129.02 $131.33 $131.33 5,833,858
2022-08-02 $133.64 $136.40 $132.18 $134.72 $134.72 4,261,802
2022-08-01 $133.72 $135.07 $130.91 $134.07 $134.07 4,933,902
2022-07-29 $135.61 $138.18 $134.68 $137.02 $137.02 4,626,377
2022-07-28 $133.49 $135.33 $129.14 $132.60 $132.60 4,451,361
2022-07-27 $128.10 $132.67 $126.85 $131.99 $131.99 5,190,116
2022-07-26 $130.00 $130.77 $125.30 $127.00 $127.00 4,526,818
2022-07-25 $123.54 $128.05 $121.58 $127.90 $127.90 5,403,140
2022-07-22 $124.58 $126.00 $120.64 $121.26 $121.26 4,834,960
2022-07-21 $123.64 $124.47 $119.87 $123.96 $123.96 7,728,058
2022-07-20 $122.63 $127.95 $121.98 $127.56 $127.56 6,335,874
2022-07-19 $119.12 $124.39 $118.81 $124.03 $124.03 5,800,298
2022-07-18 $119.38 $121.67 $118.70 $119.34 $119.34 6,729,735
2022-07-15 $115.96 $116.17 $113.00 $115.99 $115.99 7,455,430
2022-07-14 $110.59 $113.23 $108.62 $113.19 $113.19 8,374,613
2022-07-13 $112.39 $117.48 $112.39 $115.19 $115.19 6,069,170
2022-07-12 $112.99 $115.29 $111.61 $114.24 $114.24 7,062,618
2022-07-11 $117.02 $118.89 $114.84 $117.01 $117.01 5,970,192
2022-07-08 $120.14 $120.98 $116.42 $118.43 $118.43 5,592,234
2022-07-07 $115.69 $119.93 $115.37 $118.77 $118.77 8,833,547
2022-07-06 $112.86 $115.82 $108.00 $112.38 $112.38 10,711,386
2022-07-05 $117.53 $118.03 $111.33 $114.31 $114.31 11,748,421
2022-07-01 $120.86 $121.77 $116.19 $120.92 $120.92 6,302,355
2022-06-30 $120.70 $123.92 $118.13 $119.48 $119.48 9,710,685
2022-06-29 $132.69 $133.56 $123.39 $124.02 $124.02 8,148,768
2022-06-28 $131.09 $132.85 $127.93 $130.93 $130.93 9,968,535
2022-06-27 $124.04 $128.53 $122.75 $127.57 $127.57 10,154,960
2022-06-24 $122.74 $125.73 $120.44 $121.99 $121.99 13,063,147
2022-06-23 $126.96 $127.82 $117.52 $120.54 $120.54 16,082,117
2022-06-22 $127.14 $130.09 $125.14 $126.00 $126.00 11,927,087
2022-06-21 $132.00 $135.81 $131.54 $134.03 $134.03 9,262,038
2022-06-17 $139.00 $139.76 $127.59 $129.51 $128.77 15,625,486
2022-06-16 $144.80 $146.63 $138.37 $139.68 $138.88 10,110,898
2022-06-15 $151.48 $153.10 $145.56 $149.15 $148.30 7,303,233
2022-06-14 $156.48 $157.30 $148.31 $151.39 $150.53 9,080,876
2022-06-13 $156.00 $156.86 $148.59 $152.54 $151.67 9,900,502
2022-06-10 $163.14 $166.16 $159.63 $162.68 $161.75 7,122,951
2022-06-09 $166.00 $168.69 $163.67 $165.48 $164.54 5,563,135
2022-06-08 $170.25 $170.62 $166.09 $167.70 $166.75 6,488,921
2022-06-07 $162.39 $169.27 $161.92 $169.15 $168.19 4,693,125
2022-06-06 $163.16 $164.09 $160.68 $163.03 $162.10 4,636,399
2022-06-03 $159.66 $162.11 $158.92 $161.62 $160.70 4,332,626
2022-06-02 $158.32 $161.27 $157.13 $159.72 $158.81 6,483,314
2022-06-01 $157.00 $161.05 $155.39 $159.68 $158.77 7,035,744
2022-05-31 $160.18 $161.63 $153.18 $154.63 $153.75 10,766,035
2022-05-27 $150.65 $157.35 $149.63 $157.04 $156.15 5,768,517
2022-05-26 $148.75 $152.94 $148.71 $151.01 $150.15 6,669,593
2022-05-25 $142.88 $147.90 $141.63 $147.64 $146.80 6,340,652
2022-05-24 $140.52 $142.83 $138.42 $141.93 $141.12 6,208,742
2022-05-23 $138.31 $142.74 $136.57 $142.39 $141.58 6,569,125
2022-05-20 $137.21 $138.83 $133.31 $136.78 $136.00 5,457,875
2022-05-19 $132.40 $138.46 $132.40 $135.97 $135.20 6,157,504
2022-05-18 $141.50 $141.50 $133.46 $136.03 $135.26 6,548,185
2022-05-17 $139.10 $141.52 $137.47 $140.66 $139.86 6,309,419
2022-05-16 $134.51 $138.67 $134.08 $136.68 $135.90 8,526,980
2022-05-13 $130.75 $134.97 $130.75 $133.63 $132.87 6,143,055
2022-05-12 $127.52 $130.16 $124.51 $128.19 $127.46 7,486,464
2022-05-11 $131.21 $135.20 $128.22 $128.47 $127.74 7,573,956
2022-05-10 $129.02 $132.18 $123.47 $127.86 $127.13 8,649,221
2022-05-09 $138.23 $138.33 $126.53 $127.24 $126.52 12,550,456
2022-05-06 $141.82 $142.51 $137.48 $141.88 $141.07 6,445,735
2022-05-05 $144.90 $145.33 $135.93 $140.05 $139.25 8,953,511
2022-05-04 $141.50 $144.31 $137.38 $143.79 $142.97 10,150,198
2022-05-03 $132.75 $139.04 $132.65 $138.20 $137.41 7,718,483
2022-05-02 $129.60 $132.70 $127.29 $132.00 $131.25 13,212,199
2022-04-29 $135.57 $137.10 $130.87 $131.81 $131.06 7,132,842
2022-04-28 $132.38 $136.91 $127.95 $135.32 $134.55 7,980,321
2022-04-27 $129.98 $132.67 $127.03 $131.13 $130.38 6,677,803
2022-04-26 $131.46 $133.92 $129.07 $129.24 $128.50 5,794,265
2022-04-25 $128.79 $131.71 $123.99 $130.69 $129.95 11,519,168
2022-04-22 $137.81 $140.00 $132.41 $133.26 $132.50 8,865,275
2022-04-21 $146.98 $147.67 $137.97 $139.02 $138.23 9,181,443
2022-04-20 $144.47 $146.01 $142.54 $145.34 $144.51 5,678,287
2022-04-19 $144.06 $145.58 $142.06 $143.38 $142.56 5,415,761
2022-04-18 $144.89 $147.20 $143.18 $145.64 $144.81 6,369,779
2022-04-14 $142.42 $144.37 $141.55 $142.93 $142.12 4,530,990
2022-04-13 $141.35 $143.20 $138.89 $142.59 $141.78 5,304,620
2022-04-12 $139.71 $142.63 $138.71 $138.93 $138.14 6,151,450
2022-04-11 $138.60 $138.60 $135.10 $137.03 $136.25 6,724,685
2022-04-08 $137.36 $140.89 $137.21 $139.89 $139.09 4,570,887
2022-04-07 $137.35 $138.69 $132.77 $136.78 $136.00 5,781,679
2022-04-06 $136.84 $138.72 $134.31 $135.54 $134.77 5,355,996
2022-04-05 $140.04 $142.00 $135.50 $135.68 $134.91 5,601,196
2022-04-04 $140.44 $141.49 $137.18 $138.87 $138.08 5,570,455
2022-04-01 $135.10 $138.76 $134.79 $138.48 $137.69 5,415,168
2022-03-31 $135.10 $139.16 $134.47 $134.55 $133.78 7,454,065
2022-03-30 $137.13 $139.75 $135.66 $136.50 $135.72 5,901,357
2022-03-29 $131.37 $135.35 $129.70 $135.29 $134.52 7,849,619
2022-03-28 $135.21 $136.02 $133.52 $135.13 $134.36 6,888,603
2022-03-25 $131.85 $138.91 $131.67 $138.60 $137.81 8,104,734
2022-03-24 $131.17 $133.27 $130.49 $132.31 $131.56 3,951,352
2022-03-23 $130.61 $132.00 $129.46 $130.85 $130.11 5,471,471
2022-03-22 $129.00 $129.98 $126.03 $128.18 $127.45 4,420,449
2022-03-21 $127.56 $129.75 $127.17 $128.93 $128.20 7,321,823
2022-03-18 $125.04 $125.88 $124.37 $125.19 $124.01 7,272,739
2022-03-17 $122.17 $126.21 $121.85 $125.38 $124.20 10,128,112
2022-03-16 $119.02 $120.59 $117.15 $119.14 $118.02 14,570,207
2022-03-15 $116.00 $120.05 $114.84 $118.87 $117.75 11,172,650
2022-03-14 $123.92 $124.30 $118.47 $120.97 $119.83 16,961,831
2022-03-11 $126.85 $129.29 $125.79 $126.32 $125.13 9,269,475
2022-03-10 $126.65 $129.18 $125.07 $128.33 $127.12 11,922,013
2022-03-09 $123.09 $126.93 $120.23 $125.82 $124.64 21,985,362
2022-03-08 $128.85 $132.73 $123.41 $126.95 $125.76 18,214,849
2022-03-07 $126.77 $130.22 $122.80 $125.73 $124.55 16,854,827
2022-03-04 $120.58 $125.31 $120.52 $125.01 $123.84 19,268,001
2022-03-03 $120.29 $121.63 $118.50 $120.27 $119.14 14,852,766
2022-03-02 $121.90 $123.23 $119.75 $121.51 $120.37 18,594,170
2022-03-01 $119.10 $121.37 $117.21 $119.26 $118.14 18,413,885
2022-02-28 $112.04 $117.09 $111.60 $116.91 $115.81 16,291,983
2022-02-25 $109.64 $111.38 $108.48 $111.07 $110.03 9,090,003
2022-02-24 $110.39 $111.06 $106.26 $109.96 $108.93 17,071,495
2022-02-23 $107.68 $109.90 $106.97 $108.12 $107.10 10,273,847
2022-02-22 $112.00 $112.00 $104.53 $106.27 $105.27 11,269,232
2022-02-18 $107.96 $110.50 $107.48 $108.45 $107.43 8,562,671
2022-02-17 $109.52 $112.09 $108.83 $109.65 $108.62 10,055,238
2022-02-16 $111.27 $113.18 $108.74 $109.53 $108.50 10,084,039
2022-02-15 $108.06 $110.55 $106.90 $110.14 $109.11 9,202,460
2022-02-14 $113.61 $113.61 $109.97 $111.27 $110.23 9,219,682
2022-02-11 $111.13 $114.42 $110.26 $113.95 $112.88 13,504,261
2022-02-10 $108.94 $113.52 $108.85 $110.07 $109.04 10,449,799
2022-02-09 $107.86 $110.39 $107.77 $109.95 $108.92 5,903,673
2022-02-08 $110.60 $110.99 $106.58 $107.74 $106.73 9,384,325
2022-02-07 $110.57 $112.86 $109.39 $111.22 $110.18 7,723,531
2022-02-04 $111.24 $115.20 $110.96 $111.92 $110.87 10,242,998
2022-02-03 $110.44 $111.48 $108.37 $110.21 $109.18 7,959,791
2022-02-02 $111.47 $111.99 $108.62 $111.84 $110.79 7,769,837
2022-02-01 $105.73 $111.68 $104.98 $111.10 $110.06 11,423,573
2022-01-31 $105.79 $107.73 $103.30 $106.60 $105.60 7,282,142
2022-01-28 $105.45 $107.03 $102.64 $106.02 $105.02 10,602,328
2022-01-27 $107.33 $108.87 $102.24 $104.92 $103.93 12,674,853
2022-01-26 $108.23 $109.85 $103.30 $104.87 $103.89 12,593,209
2022-01-25 $100.83 $107.08 $98.90 $106.25 $105.25 11,418,224
2022-01-24 $97.09 $102.78 $94.85 $102.36 $101.40 14,499,283
2022-01-21 $102.66 $103.51 $99.45 $100.55 $99.61 15,302,875
2022-01-20 $106.49 $109.78 $104.09 $104.30 $103.32 9,685,416
2022-01-19 $110.30 $110.67 $106.51 $107.92 $106.91 10,763,542
2022-01-18 $112.00 $112.95 $107.91 $109.12 $108.10 8,005,888
2022-01-14 $107.56 $111.09 $107.47 $110.99 $109.95 7,271,130
2022-01-13 $109.12 $110.65 $107.16 $107.65 $106.64 6,749,231
2022-01-12 $109.77 $110.60 $108.11 $109.79 $108.76 7,898,212
2022-01-11 $105.33 $109.27 $103.56 $108.65 $107.63 8,666,856
2022-01-10 $104.27 $105.14 $101.89 $104.05 $103.07 9,117,956
2022-01-07 $105.21 $105.73 $103.36 $104.70 $103.72 5,730,168
2022-01-06 $104.62 $105.91 $102.45 $104.62 $103.64 8,014,235
2022-01-05 $105.78 $106.84 $101.37 $101.53 $100.58 8,672,292
2022-01-04 $101.55 $105.16 $101.42 $104.73 $103.75 7,482,263
2022-01-03 $96.21 $100.51 $96.15 $100.42 $99.48 8,318,706
2021-12-31 $95.72 $96.67 $95.42 $95.87 $94.97 3,038,111
2021-12-30 $98.42 $99.09 $96.13 $96.19 $95.29 4,177,580
2021-12-29 $98.29 $99.46 $97.24 $98.03 $97.11 3,685,858
2021-12-28 $99.77 $100.69 $97.93 $98.43 $97.51 3,804,449
2021-12-27 $95.62 $99.36 $93.95 $99.29 $98.36 4,818,097
2021-12-23 $96.11 $97.00 $95.32 $95.43 $94.53 3,094,156
2021-12-22 $95.00 $96.81 $93.69 $95.79 $94.89 3,909,565
2021-12-21 $92.54 $95.50 $92.13 $95.24 $94.35 6,259,185
2021-12-20 $89.85 $91.07 $88.02 $90.95 $90.10 7,978,410
2021-12-17 $93.86 $95.11 $91.85 $93.61 $92.24 7,874,382
2021-12-16 $97.06 $98.75 $94.57 $94.74 $93.35 6,197,308
2021-12-15 $94.96 $96.31 $91.73 $95.65 $94.25 8,547,725
2021-12-14 $95.67 $97.78 $94.88 $95.27 $93.87 5,675,055
2021-12-13 $100.14 $100.49 $96.92 $96.99 $95.57 5,576,480
2021-12-10 $101.88 $102.21 $98.45 $101.56 $100.07 4,252,773
2021-12-09 $101.02 $101.58 $100.03 $100.35 $98.88 6,710,092
2021-12-08 $102.60 $103.30 $101.64 $102.18 $100.68 4,316,605
2021-12-07 $100.32 $103.50 $100.29 $101.99 $100.49 10,012,496
2021-12-06 $96.69 $99.28 $94.40 $98.05 $96.61 7,488,979
2021-12-03 $98.74 $99.36 $93.92 $95.13 $93.73 7,158,022
2021-12-02 $92.78 $97.26 $91.38 $96.56 $95.14 8,944,798
2021-12-01 $100.66 $100.74 $93.49 $93.53 $92.16 9,907,428
2021-11-30 $97.11 $98.93 $95.17 $97.39 $95.96 13,093,077
2021-11-29 $101.84 $103.19 $98.62 $100.03 $98.56 8,641,114
2021-11-26 $98.53 $98.99 $95.56 $98.80 $97.35 11,524,549
2021-11-24 $103.50 $106.42 $103.24 $105.74 $104.19 6,492,921
2021-11-23 $102.22 $104.73 $101.95 $104.37 $102.84 7,365,012
2021-11-22 $98.92 $102.75 $98.80 $100.33 $98.86 10,766,423
2021-11-19 $100.80 $101.57 $98.16 $98.77 $97.32 12,303,844
2021-11-18 $103.97 $105.66 $101.76 $103.96 $102.43 5,964,824
2021-11-17 $106.55 $107.73 $103.13 $103.74 $102.22 7,889,978
2021-11-16 $108.34 $108.60 $106.41 $107.56 $105.98 5,560,481
2021-11-15 $107.22 $109.30 $105.49 $108.15 $106.56 5,877,727
2021-11-12 $106.89 $107.99 $106.23 $107.42 $105.84 4,928,798
2021-11-11 $106.85 $109.08 $106.54 $107.66 $106.08 5,969,384
2021-11-10 $110.20 $110.55 $104.83 $106.04 $104.48 9,220,993
2021-11-09 $111.27 $111.85 $108.22 $111.25 $109.62 6,543,870
2021-11-08 $110.99 $112.85 $110.82 $111.47 $109.83 5,541,328
2021-11-05 $108.26 $110.08 $107.39 $109.71 $108.10 7,150,815
2021-11-04 $109.83 $110.56 $105.47 $106.77 $105.20 7,842,435
2021-11-03 $106.67 $109.59 $106.24 $107.41 $105.83 8,242,824
2021-11-02 $108.99 $110.48 $107.65 $108.42 $106.83 6,696,359
2021-11-01 $108.10 $110.17 $107.95 $109.58 $107.97 6,560,366
2021-10-29 $107.31 $107.78 $104.48 $106.36 $104.80 6,762,565
2021-10-28 $106.03 $107.38 $104.95 $107.03 $105.46 6,708,747
2021-10-27 $108.64 $110.15 $105.49 $105.83 $104.28 10,315,228
2021-10-26 $110.85 $111.69 $109.71 $110.52 $108.90 5,132,074
2021-10-25 $109.50 $111.89 $109.12 $110.69 $109.07 7,396,008
2021-10-22 $106.28 $107.67 $104.48 $107.58 $106.00 8,272,018
2021-10-21 $107.17 $107.92 $104.61 $105.63 $104.08 6,987,076
2021-10-20 $105.22 $108.19 $104.81 $107.96 $106.38 6,439,177
2021-10-19 $106.32 $107.55 $105.03 $106.61 $105.05 5,554,996
2021-10-18 $106.69 $108.79 $104.70 $105.76 $104.21 8,132,176
2021-10-15 $107.48 $108.16 $105.14 $105.21 $103.67 6,024,940
2021-10-14 $106.32 $106.79 $104.65 $105.81 $104.26 4,669,101
2021-10-13 $103.44 $104.69 $101.27 $104.24 $102.71 6,358,308
2021-10-12 $104.68 $106.63 $103.37 $104.68 $103.14 7,092,514
2021-10-11 $107.44 $108.34 $104.90 $105.01 $103.47 7,298,675
2021-10-08 $104.21 $106.43 $104.09 $105.37 $103.82 8,172,144
2021-10-07 $100.78 $103.49 $99.70 $102.79 $101.28 6,590,575
2021-10-06 $100.00 $101.70 $97.66 $100.09 $98.62 9,575,682
2021-10-05 $103.56 $104.79 $100.04 $102.37 $100.87 10,172,987
2021-10-04 $100.87 $102.73 $100.23 $101.76 $100.27 9,304,974
2021-10-01 $97.07 $99.78 $97.03 $99.24 $97.78 7,906,212
2021-09-30 $96.85 $98.01 $94.97 $96.72 $95.30 12,321,814
2021-09-29 $96.92 $97.57 $95.31 $97.03 $95.61 9,598,887
2021-09-28 $100.20 $100.43 $97.13 $97.35 $95.92 11,945,898
2021-09-27 $94.63 $99.19 $94.57 $98.68 $97.23 15,560,258
2021-09-24 $90.63 $92.93 $90.46 $92.05 $90.70 5,746,614
2021-09-23 $88.55 $91.92 $87.75 $91.54 $90.20 8,023,067
2021-09-22 $86.44 $88.98 $86.44 $87.72 $86.43 8,059,666
2021-09-21 $85.79 $86.33 $82.87 $84.59 $83.35 4,889,064
2021-09-20 $84.20 $86.00 $82.83 $84.40 $83.16 7,180,200
2021-09-17 $88.47 $89.75 $87.54 $87.95 $86.31 7,180,518
2021-09-16 $89.39 $89.55 $87.78 $88.76 $87.10 7,344,932
2021-09-15 $86.96 $90.13 $86.85 $89.93 $88.25 7,986,518
2021-09-14 $88.21 $88.41 $84.31 $84.94 $83.35 5,938,239
2021-09-13 $85.25 $87.53 $85.21 $87.12 $85.49 9,036,119
2021-09-10 $85.96 $86.04 $83.65 $83.67 $82.11 4,799,380
2021-09-09 $82.77 $85.69 $82.21 $84.35 $82.77 5,564,535
2021-09-08 $85.13 $85.87 $83.01 $83.31 $81.75 7,083,021
2021-09-07 $83.78 $85.78 $83.67 $84.28 $82.71 6,471,715
2021-09-03 $84.76 $85.64 $83.82 $84.52 $82.94 4,692,930
2021-09-02 $83.11 $86.14 $83.05 $84.76 $83.18 6,807,949
2021-09-01 $82.46 $82.91 $81.53 $82.03 $80.50 6,002,875
2021-08-31 $81.39 $83.51 $81.04 $82.65 $81.11 6,447,988
2021-08-30 $83.96 $84.31 $81.80 $82.02 $80.49 5,684,544
2021-08-27 $80.44 $84.25 $80.42 $83.40 $81.84 8,264,398
2021-08-26 $79.90 $80.75 $78.71 $79.22 $77.74 6,792,534
2021-08-25 $79.27 $81.47 $78.23 $80.59 $79.08 6,688,535
2021-08-24 $78.00 $79.58 $77.53 $79.17 $77.69 6,974,670
2021-08-23 $75.70 $77.09 $75.40 $76.87 $75.43 7,047,912
2021-08-20 $72.33 $73.52 $71.72 $73.17 $71.80 12,762,984
2021-08-19 $73.69 $74.49 $71.48 $72.88 $71.52 10,789,618
2021-08-18 $77.35 $78.50 $75.05 $75.17 $73.77 9,852,247
2021-08-17 $77.30 $79.10 $76.64 $77.34 $75.89 6,226,523
2021-08-16 $78.85 $79.03 $77.36 $77.88 $76.42 7,352,851
2021-08-13 $82.74 $82.84 $80.16 $80.23 $78.73 5,880,397
2021-08-12 $83.10 $83.92 $81.66 $83.05 $81.50 6,894,395
2021-08-11 $82.34 $83.33 $81.02 $83.30 $81.74 6,763,121
2021-08-10 $81.47 $83.53 $81.11 $83.00 $81.45 5,600,236
2021-08-09 $80.62 $81.53 $79.74 $80.77 $79.26 6,046,343
2021-08-06 $82.47 $83.22 $81.31 $82.13 $80.60 5,521,061
2021-08-05 $79.67 $82.81 $79.67 $81.22 $79.70 8,965,634
2021-08-04 $81.02 $82.11 $78.88 $79.10 $77.62 14,626,277
2021-08-03 $80.70 $83.29 $79.58 $82.82 $81.27 7,541,630
2021-08-02 $82.87 $85.20 $80.88 $81.15 $79.63 6,982,519
2021-07-30 $83.02 $83.48 $81.73 $82.80 $81.25 8,696,912
2021-07-29 $84.85 $85.02 $82.84 $83.79 $82.22 6,147,031
2021-07-28 $82.87 $84.93 $81.67 $83.91 $82.34 6,955,258
2021-07-27 $83.89 $83.89 $81.01 $82.08 $80.55 7,491,992
2021-07-26 $82.03 $85.55 $82.03 $84.70 $83.12 5,896,384
2021-07-23 $83.38 $83.47 $80.99 $82.18 $80.64 5,285,670
2021-07-22 $84.75 $84.83 $82.05 $83.03 $81.48 7,113,246
2021-07-21 $82.73 $85.77 $82.60 $84.75 $83.17 8,463,235
2021-07-20 $79.05 $81.36 $78.21 $80.86 $79.35 8,989,013
2021-07-19 $78.98 $80.50 $77.44 $78.96 $77.48 10,942,882
2021-07-16 $86.78 $86.95 $82.04 $82.32 $80.78 10,210,470
2021-07-15 $86.38 $87.75 $84.75 $85.72 $84.12 9,394,443
2021-07-14 $92.55 $93.42 $87.06 $87.48 $85.85 12,021,503
2021-07-13 $93.00 $93.39 $91.40 $92.03 $90.31 6,222,013
2021-07-12 $92.63 $94.23 $91.67 $93.21 $91.47 4,371,587
2021-07-09 $93.01 $94.12 $91.49 $93.89 $92.14 5,290,166
2021-07-08 $89.01 $92.91 $88.34 $91.58 $89.87 5,695,819
2021-07-07 $93.23 $94.39 $89.37 $91.07 $89.37 9,023,791
2021-07-06 $97.16 $97.23 $92.52 $93.23 $91.49 9,549,660
2021-07-02 $98.62 $98.63 $96.83 $97.19 $95.37 6,765,467
2021-07-01 $99.69 $100.20 $97.89 $98.98 $97.13 6,465,483
2021-06-30 $95.84 $96.94 $95.40 $96.69 $94.88 5,790,256
2021-06-29 $96.48 $97.44 $94.71 $94.89 $93.12 5,499,357
2021-06-28 $99.54 $99.56 $94.76 $95.40 $93.62 8,825,173
2021-06-25 $99.28 $100.07 $98.55 $99.75 $97.89 8,313,411
2021-06-24 $97.12 $98.78 $96.45 $98.58 $96.74 4,237,538
2021-06-23 $97.02 $99.03 $96.98 $97.03 $95.22 5,841,965
2021-06-22 $94.98 $96.17 $93.60 $95.90 $94.11 6,075,769
2021-06-21 $91.65 $95.42 $91.34 $95.37 $93.59 7,619,655
2021-06-18 $91.00 $93.09 $90.51 $91.01 $88.98 9,642,778
2021-06-17 $97.01 $97.92 $91.18 $93.02 $90.95 12,656,313
2021-06-16 $97.41 $98.40 $95.73 $97.45 $95.28 6,492,345
2021-06-15 $97.00 $98.12 $96.02 $97.97 $95.79 5,586,013
2021-06-14 $98.11 $99.34 $95.89 $96.29 $94.15 4,827,424
2021-06-11 $97.82 $98.38 $97.01 $97.36 $95.19 5,142,273
2021-06-10 $99.32 $99.52 $95.28 $96.71 $94.56 6,935,766
2021-06-09 $99.35 $100.01 $97.55 $97.76 $95.58 5,930,652
2021-06-08 $96.91 $98.61 $95.15 $98.30 $96.11 6,721,583
2021-06-07 $96.90 $98.02 $96.55 $97.35 $95.18 5,265,198
2021-06-04 $97.59 $97.96 $95.03 $96.42 $94.27 5,325,732
2021-06-03 $96.35 $97.73 $95.33 $96.45 $94.30 6,020,010
2021-06-02 $95.69 $97.59 $93.98 $96.35 $94.21 9,997,455
2021-06-01 $91.47 $95.05 $91.35 $94.83 $92.72 10,375,291
2021-05-28 $89.82 $89.82 $88.20 $89.07 $87.09 3,575,306
2021-05-27 $88.31 $89.65 $88.07 $89.04 $87.06 5,508,677
2021-05-26 $85.49 $88.00 $85.11 $87.67 $85.72 4,537,319
2021-05-25 $87.66 $88.21 $85.13 $85.30 $83.40 4,693,315
2021-05-24 $87.68 $87.85 $85.70 $87.63 $85.68 6,464,467
2021-05-21 $87.57 $88.44 $86.59 $86.61 $84.68 5,708,024
2021-05-20 $86.40 $86.54 $84.47 $86.08 $84.16 6,090,936
2021-05-19 $85.40 $87.11 $84.17 $86.46 $84.54 7,967,166
2021-05-18 $89.57 $90.20 $87.88 $88.31 $86.35 8,740,521
2021-05-17 $86.20 $89.80 $85.71 $89.70 $87.70 7,624,949
2021-05-14 $83.28 $86.79 $83.15 $86.36 $84.44 6,518,326
2021-05-13 $82.99 $85.32 $80.31 $81.59 $79.77 12,626,784
2021-05-12 $85.25 $87.82 $83.85 $84.22 $82.35 8,000,766
2021-05-11 $82.91 $85.44 $81.78 $84.54 $82.66 8,312,502
2021-05-10 $87.57 $89.22 $85.40 $85.57 $83.67 6,269,878
2021-05-07 $83.41 $86.72 $82.80 $86.65 $84.72 7,571,118
2021-05-06 $84.98 $85.02 $82.42 $84.53 $82.65 6,160,565
2021-05-05 $83.53 $85.84 $82.38 $85.02 $83.13 10,099,200
2021-05-04 $83.14 $83.71 $80.79 $82.82 $80.98 5,245,378
2021-05-03 $81.33 $83.36 $80.80 $82.94 $81.09 5,419,141
2021-04-30 $81.03 $83.07 $80.00 $80.20 $78.42 6,290,065
2021-04-29 $84.29 $85.17 $81.39 $82.59 $80.75 8,393,967
2021-04-28 $79.81 $83.24 $79.76 $82.65 $80.81 9,558,876
2021-04-27 $78.21 $79.49 $77.63 $79.26 $77.50 5,988,181
2021-04-26 $75.62 $78.27 $75.49 $77.78 $76.05 5,165,148
2021-04-23 $75.07 $76.37 $74.30 $75.88 $74.19 5,205,029
2021-04-22 $76.16 $76.23 $74.23 $74.84 $73.17 5,106,315
2021-04-21 $72.61 $75.85 $72.35 $75.47 $73.79 8,158,658
2021-04-20 $77.13 $77.17 $73.04 $74.00 $72.35 9,704,302
2021-04-19 $77.98 $79.35 $76.88 $77.49 $75.77 6,137,078
2021-04-16 $79.33 $79.43 $77.35 $77.51 $75.79 4,251,607
2021-04-15 $80.30 $80.35 $77.88 $78.81 $77.06 5,706,650
2021-04-14 $77.85 $82.03 $77.74 $80.04 $78.26 10,005,237
2021-04-13 $76.73 $77.15 $76.00 $76.80 $75.09 5,761,563
2021-04-12 $79.45 $80.14 $76.44 $76.59 $74.89 6,357,416
2021-04-09 $79.94 $80.64 $78.21 $78.49 $76.74 5,463,253
2021-04-08 $81.27 $81.27 $78.80 $80.05 $78.27 7,691,292
2021-04-07 $82.12 $82.39 $80.81 $81.81 $79.99 5,033,664
2021-04-06 $82.18 $84.17 $81.71 $82.00 $80.18 7,834,550
2021-04-05 $85.03 $85.14 $80.79 $81.43 $79.62 12,406,264
2021-04-01 $82.26 $85.69 $81.87 $85.56 $83.66 10,925,525
2021-03-31 $80.81 $82.11 $80.25 $81.34 $79.53 4,735,133
2021-03-30 $80.28 $81.73 $78.83 $80.75 $78.95 4,576,362
2021-03-29 $82.19 $83.00 $79.96 $80.88 $79.08 6,291,991
2021-03-26 $82.69 $83.63 $81.30 $83.32 $81.47 7,135,793
2021-03-25 $77.58 $81.00 $76.09 $80.81 $79.01 9,159,453
2021-03-24 $80.38 $81.74 $79.35 $79.46 $77.69 9,148,343
2021-03-23 $79.64 $81.13 $77.75 $78.29 $76.55 9,759,817
2021-03-22 $83.34 $83.34 $81.25 $82.23 $80.40 6,485,320
2021-03-19 $81.77 $84.66 $80.92 $83.75 $81.53 8,272,283
2021-03-18 $86.66 $86.99 $81.10 $81.60 $79.44 9,817,761
2021-03-17 $86.50 $87.96 $85.39 $87.50 $85.18 6,055,628
2021-03-16 $88.29 $88.57 $86.43 $87.11 $84.80 6,316,910
2021-03-15 $90.00 $90.41 $88.37 $89.86 $87.48 5,211,275
2021-03-12 $91.00 $91.86 $89.77 $90.44 $88.04 4,083,792
2021-03-11 $90.09 $92.24 $89.53 $91.11 $88.69 5,427,505
2021-03-10 $86.77 $89.89 $86.08 $89.39 $87.02 7,106,521
2021-03-09 $88.05 $89.49 $86.17 $86.30 $84.01 8,834,775
2021-03-08 $90.90 $91.45 $87.72 $88.68 $86.33 10,186,352
2021-03-05 $89.08 $90.34 $85.76 $90.00 $87.61 11,920,081
2021-03-04 $84.37 $88.28 $83.81 $86.59 $84.29 15,984,873
2021-03-03 $83.00 $86.07 $82.99 $83.80 $81.58 9,163,898
2021-03-02 $82.76 $84.38 $82.05 $82.13 $79.95 6,518,265
2021-03-01 $82.43 $83.42 $81.45 $82.78 $80.58 7,382,652
2021-02-26 $80.96 $82.18 $77.32 $80.51 $78.37 9,870,931
2021-02-25 $85.16 $85.63 $81.74 $82.35 $80.17 11,241,982
2021-02-24 $81.97 $85.61 $81.31 $84.86 $82.61 8,231,097
2021-02-23 $80.08 $82.02 $75.88 $81.65 $79.48 8,623,799
2021-02-22 $78.03 $82.03 $77.86 $79.93 $77.81 11,067,104
2021-02-19 $76.11 $77.92 $76.00 $77.54 $75.48 6,596,658
2021-02-18 $78.28 $78.34 $75.55 $75.58 $73.58 8,798,249
2021-02-17 $78.42 $79.59 $77.18 $79.05 $76.95 7,996,129
2021-02-16 $77.93 $79.19 $76.93 $78.17 $76.10 7,918,745
2021-02-12 $72.76 $75.69 $72.58 $75.63 $73.62 4,424,388
2021-02-11 $74.81 $75.01 $71.99 $73.51 $71.56 6,211,054
2021-02-10 $73.71 $75.40 $72.88 $74.90 $72.91 5,531,248
2021-02-09 $73.92 $74.37 $72.68 $73.22 $71.28 6,909,821
2021-02-08 $71.13 $74.85 $71.13 $74.51 $72.53 8,314,133
2021-02-05 $71.00 $71.20 $69.67 $70.01 $68.15 4,184,818
2021-02-04 $69.99 $70.14 $68.31 $69.80 $67.95 4,257,524
2021-02-03 $66.45 $69.84 $66.33 $69.56 $67.72 8,131,331
2021-02-02 $67.56 $68.04 $65.93 $65.95 $64.20 6,117,470
2021-02-01 $65.96 $66.45 $64.14 $65.60 $63.86 6,584,661
2021-01-29 $66.16 $67.90 $63.93 $64.32 $62.61 7,945,118
2021-01-28 $67.67 $68.69 $65.36 $66.75 $64.98 5,862,515
2021-01-27 $64.58 $68.74 $64.06 $66.84 $65.07 10,014,400
2021-01-26 $68.66 $69.81 $66.04 $66.06 $64.31 4,708,100
2021-01-25 $67.30 $68.45 $66.05 $67.84 $66.04 5,825,794
2021-01-22 $65.83 $68.11 $65.20 $68.05 $66.25 6,253,619
2021-01-21 $69.86 $70.44 $66.48 $67.75 $65.95 7,828,292
2021-01-20 $71.23 $71.49 $69.26 $70.11 $68.25 6,790,091
2021-01-19 $70.71 $71.29 $69.62 $70.50 $68.63 7,725,528
2021-01-15 $70.62 $70.74 $68.31 $69.27 $67.43 10,499,127
2021-01-14 $69.96 $72.48 $69.82 $71.71 $69.81 10,580,469
2021-01-13 $70.50 $70.56 $68.85 $69.34 $67.50 9,526,336
2021-01-12 $67.65 $70.78 $67.65 $70.62 $68.75 12,913,320
2021-01-11 $63.92 $66.99 $63.24 $66.88 $65.11 7,254,279
2021-01-08 $67.17 $67.20 $64.98 $65.50 $63.76 9,402,805
2021-01-07 $65.96 $67.38 $65.26 $66.53 $64.77 7,011,302
2021-01-06 $63.46 $65.81 $63.00 $65.26 $63.53 12,951,747
2021-01-05 $59.78 $64.52 $59.70 $62.82 $61.15 16,053,866
2021-01-04 $59.31 $60.24 $58.03 $59.03 $57.46 6,754,727
2020-12-31 $58.97 $59.30 $58.34 $58.50 $56.95 4,657,159
2020-12-30 $57.36 $59.54 $57.28 $59.32 $57.75 6,177,968
2020-12-29 $58.47 $58.74 $57.04 $57.39 $55.87 5,059,298
2020-12-28 $59.41 $59.73 $57.77 $57.92 $56.38 5,382,760
2020-12-24 $59.93 $59.93 $58.41 $59.00 $57.44 3,547,530
2020-12-23 $57.98 $60.74 $57.90 $59.87 $58.28 7,148,605
2020-12-22 $58.15 $58.65 $57.16 $57.29 $55.77 4,870,042
2020-12-21 $56.55 $58.86 $55.94 $58.29 $56.74 6,896,640
2020-12-18 $60.47 $60.87 $59.03 $59.62 $57.74 6,370,420
2020-12-17 $60.87 $61.15 $59.71 $60.41 $58.51 5,133,667
2020-12-16 $61.46 $61.50 $60.11 $60.41 $58.51 10,722,257
2020-12-15 $60.70 $61.40 $59.43 $61.23 $59.30 10,051,435
2020-12-14 $63.77 $63.95 $59.76 $59.95 $58.06 11,379,822
2020-12-11 $63.40 $63.44 $61.32 $62.48 $60.51 8,089,293
2020-12-10 $60.48 $64.09 $60.22 $63.70 $61.69 12,307,400
2020-12-09 $60.80 $62.12 $59.19 $60.30 $58.40 14,955,866
2020-12-08 $58.48 $60.72 $58.28 $59.87 $57.98 11,494,975
2020-12-07 $60.05 $60.41 $58.53 $58.97 $57.11 12,483,497
2020-12-04 $57.60 $61.06 $57.57 $61.00 $59.08 16,425,310
2020-12-03 $55.88 $57.28 $54.86 $56.25 $54.48 10,219,391
2020-12-02 $53.60 $56.97 $53.28 $55.54 $53.79 12,469,065
2020-12-01 $55.65 $56.10 $53.62 $53.80 $52.10 9,217,920
2020-11-30 $57.17 $57.38 $53.90 $54.06 $52.36 10,399,552
2020-11-27 $58.35 $58.86 $57.30 $57.88 $56.06 5,351,881
2020-11-25 $58.98 $59.45 $57.64 $58.72 $56.87 7,127,503
2020-11-24 $58.60 $60.01 $58.23 $59.62 $57.74 13,155,265
2020-11-23 $52.99 $56.83 $52.95 $56.70 $54.91 12,151,469
2020-11-20 $52.37 $52.84 $51.68 $52.06 $50.42 4,847,817
2020-11-19 $51.00 $52.72 $50.42 $52.57 $50.91 6,711,337
2020-11-18 $52.97 $53.99 $51.30 $51.33 $49.71 8,874,760
2020-11-17 $50.88 $52.50 $50.14 $52.46 $50.81 7,071,897
2020-11-16 $51.09 $51.81 $49.90 $51.62 $49.99 10,971,693
2020-11-13 $46.78 $49.11 $46.67 $48.86 $47.32 7,453,305
2020-11-12 $47.45 $48.38 $45.88 $46.34 $44.88 9,677,974
2020-11-11 $49.34 $49.43 $47.80 $48.28 $46.76 6,351,452
2020-11-10 $47.79 $48.70 $46.59 $48.64 $47.11 10,223,569
2020-11-09 $45.02 $48.15 $44.98 $47.16 $45.67 20,250,895
2020-11-06 $41.80 $42.42 $40.46 $40.59 $39.31 5,919,309
2020-11-05 $41.63 $42.97 $41.40 $41.88 $40.56 5,252,688
2020-11-04 $41.93 $42.65 $40.58 $41.65 $40.34 10,271,777
2020-11-03 $43.10 $43.37 $41.40 $41.80 $40.48 8,219,335
2020-11-02 $41.05 $42.75 $39.80 $42.15 $40.82 8,623,596
2020-10-30 $40.27 $40.82 $39.45 $40.58 $39.30 8,166,829
2020-10-29 $38.97 $40.79 $38.39 $40.66 $39.38 7,565,978
2020-10-28 $40.55 $40.97 $39.60 $39.65 $38.40 11,327,311
2020-10-27 $42.57 $42.69 $41.79 $42.02 $40.70 5,521,782
2020-10-26 $44.08 $44.15 $42.13 $42.54 $41.20 7,217,825
2020-10-23 $44.97 $45.52 $44.36 $44.92 $43.50 5,873,565
2020-10-22 $42.64 $44.86 $42.46 $44.77 $43.36 9,639,529
2020-10-21 $43.44 $43.84 $42.51 $42.54 $41.20 7,146,312
2020-10-20 $43.05 $44.16 $42.56 $43.58 $42.21 5,159,358
2020-10-19 $43.84 $44.04 $42.63 $42.67 $41.33 8,309,863
2020-10-16 $44.89 $44.96 $43.51 $43.56 $42.19 4,670,602
2020-10-15 $43.32 $45.06 $42.88 $45.02 $43.60 5,029,649
2020-10-14 $44.10 $45.65 $44.08 $44.09 $42.70 5,416,504
2020-10-13 $44.96 $45.28 $43.85 $43.88 $42.50 3,645,345
2020-10-12 $44.64 $45.17 $43.89 $44.95 $43.53 3,566,690
2020-10-09 $45.91 $46.31 $44.44 $44.85 $43.44 5,755,082
2020-10-08 $43.97 $45.59 $43.72 $45.55 $44.11 6,057,145
2020-10-07 $42.87 $43.80 $42.60 $43.66 $42.28 4,846,448
2020-10-06 $44.26 $44.85 $42.35 $42.46 $41.12 8,053,636
2020-10-05 $42.45 $43.55 $42.10 $43.49 $42.12 5,971,159
2020-10-02 $39.25 $42.05 $39.15 $41.62 $40.31 6,572,357
2020-10-01 $41.56 $41.81 $40.43 $40.67 $39.39 8,618,632
2020-09-30 $42.45 $43.05 $41.82 $42.07 $40.74 6,617,599
2020-09-29 $43.54 $43.58 $41.57 $42.45 $41.11 7,102,273
2020-09-28 $43.30 $44.30 $42.71 $43.76 $42.38 7,533,801
2020-09-25 $42.38 $42.74 $41.77 $42.39 $41.05 5,724,204
2020-09-24 $42.50 $43.95 $41.47 $42.90 $41.55 8,616,789
2020-09-23 $45.25 $45.58 $42.56 $42.60 $41.26 7,380,327
2020-09-22 $45.38 $46.29 $44.85 $44.95 $43.53 9,798,871
2020-09-21 $45.68 $45.82 $44.37 $45.32 $43.89 7,954,861
2020-09-18 $47.60 $48.05 $46.85 $47.52 $45.64 7,361,140
2020-09-17 $46.45 $47.56 $46.10 $47.54 $45.66 7,105,531
2020-09-16 $45.74 $48.35 $45.33 $47.45 $45.57 15,124,855
2020-09-15 $45.90 $46.23 $45.11 $45.23 $43.44 7,405,644
2020-09-14 $44.91 $45.92 $44.46 $45.43 $43.63 5,730,580
2020-09-11 $44.67 $44.98 $44.00 $44.61 $42.85 6,816,475
2020-09-10 $47.10 $47.18 $44.42 $44.45 $42.69 11,661,143
2020-09-09 $47.20 $47.48 $46.36 $47.10 $45.24 6,345,885
2020-09-08 $48.19 $48.53 $46.26 $46.61 $44.77 9,909,391
2020-09-04 $49.95 $50.47 $48.55 $49.45 $47.50 7,892,783
2020-09-03 $49.62 $50.87 $49.20 $49.50 $47.54 8,042,528
2020-09-02 $51.22 $51.22 $49.85 $49.93 $47.96 10,420,281
2020-09-01 $51.21 $51.59 $50.55 $51.28 $49.25 3,596,088
2020-08-31 $53.01 $53.14 $51.38 $51.46 $49.43 4,359,517
2020-08-28 $52.38 $53.22 $52.13 $53.01 $50.91 3,100,415
2020-08-27 $52.17 $52.46 $51.44 $52.31 $50.24 4,267,769
2020-08-26 $53.40 $53.40 $51.78 $51.84 $49.79 4,838,966
2020-08-25 $54.00 $54.18 $52.69 $53.56 $51.44 4,133,484
2020-08-24 $52.18 $53.91 $51.65 $53.31 $51.20 5,654,131
2020-08-21 $52.18 $52.46 $51.38 $51.74 $49.69 5,047,259
2020-08-20 $53.33 $53.83 $52.51 $52.54 $50.46 5,705,408
2020-08-19 $54.78 $55.21 $54.16 $54.37 $52.22 3,323,646
2020-08-18 $55.48 $55.96 $54.58 $54.75 $52.59 3,600,984
2020-08-17 $56.14 $56.14 $55.11 $55.84 $53.63 4,019,147
2020-08-14 $54.55 $56.29 $54.31 $56.16 $53.94 5,447,250
2020-08-13 $55.98 $56.29 $54.68 $54.91 $52.74 4,748,824
2020-08-12 $56.30 $56.70 $55.48 $56.19 $53.97 8,274,882
2020-08-11 $57.40 $57.96 $54.99 $55.21 $53.03 7,436,594
2020-08-10 $54.50 $56.30 $54.41 $56.13 $53.91 7,990,852
2020-08-07 $52.86 $54.34 $52.26 $54.13 $51.99 7,384,832
2020-08-06 $53.63 $54.20 $53.01 $53.20 $51.10 5,330,628
2020-08-05 $54.26 $54.59 $53.18 $54.04 $51.90 6,979,002
2020-08-04 $51.69 $53.32 $51.31 $52.92 $50.83 7,857,215
2020-08-03 $51.66 $52.53 $51.10 $51.94 $49.89 4,903,733
2020-07-31 $50.98 $51.41 $50.24 $51.37 $49.34 7,206,827
2020-07-30 $51.69 $51.94 $50.25 $51.41 $49.38 7,770,601
2020-07-29 $51.35 $52.83 $50.85 $52.76 $50.67 6,496,721
2020-07-28 $51.52 $52.29 $50.96 $51.07 $49.05 5,770,815
2020-07-27 $52.64 $52.74 $51.36 $51.82 $49.77 7,163,243
2020-07-24 $52.96 $54.02 $52.73 $52.78 $50.69 7,736,287
2020-07-23 $52.85 $53.68 $52.30 $53.13 $51.03 7,092,425
2020-07-22 $52.84 $53.22 $51.85 $53.11 $51.01 8,010,819
2020-07-21 $51.15 $54.27 $51.15 $53.68 $51.56 11,490,042
2020-07-20 $50.81 $51.55 $50.16 $50.19 $48.21 7,231,122
2020-07-17 $51.85 $52.86 $50.41 $50.61 $48.61 9,559,874
2020-07-16 $51.25 $52.78 $50.74 $51.76 $49.71 8,739,513
2020-07-15 $51.74 $52.14 $50.56 $51.89 $49.84 8,064,243
2020-07-14 $48.14 $50.43 $47.63 $50.39 $48.40 12,400,168
2020-07-13 $50.00 $50.06 $48.22 $48.33 $46.42 8,945,100
2020-07-10 $47.48 $49.45 $47.19 $49.41 $47.46 7,691,299
2020-07-09 $50.33 $50.51 $47.62 $47.68 $45.80 8,752,694
2020-07-08 $50.31 $51.12 $49.61 $50.31 $48.32 8,355,472
2020-07-07 $51.37 $51.73 $50.16 $50.26 $48.27 7,138,607
2020-07-06 $53.06 $53.45 $51.22 $52.07 $50.01 7,170,859
2020-07-02 $51.99 $52.85 $51.50 $51.96 $49.91 7,364,030
2020-07-01 $52.33 $53.23 $50.48 $50.66 $48.66 8,546,239
2020-06-30 $50.40 $52.43 $49.75 $52.18 $50.12 7,298,360
2020-06-29 $50.17 $51.29 $49.49 $50.78 $48.77 7,378,796
2020-06-26 $51.63 $51.71 $49.48 $49.74 $47.77 8,795,732
2020-06-25 $50.67 $52.78 $50.15 $52.25 $50.18 8,028,710
2020-06-24 $54.12 $54.12 $51.05 $51.19 $49.17 12,922,714
2020-06-23 $56.36 $56.60 $54.92 $55.15 $52.97 6,040,519
2020-06-22 $55.80 $55.94 $54.44 $55.33 $53.14 8,742,340
2020-06-19 $59.51 $59.56 $56.04 $56.08 $53.56 9,757,354
2020-06-18 $56.83 $59.17 $56.24 $57.65 $55.06 5,799,684
2020-06-17 $60.02 $60.02 $57.37 $57.37 $54.79 10,590,021
2020-06-16 $61.64 $62.10 $58.43 $60.19 $57.49 13,067,878
2020-06-15 $55.03 $59.33 $54.53 $58.56 $55.93 9,841,032
2020-06-12 $59.44 $59.93 $56.00 $58.03 $55.42 9,337,733
2020-06-11 $56.60 $59.52 $55.56 $55.90 $53.39 11,533,954
2020-06-10 $65.30 $65.30 $61.49 $61.75 $58.98 13,696,132
2020-06-09 $68.70 $68.70 $65.09 $66.61 $63.62 15,485,857
2020-06-08 $67.74 $71.93 $66.67 $71.82 $68.60 23,214,642
2020-06-05 $60.44 $63.86 $60.34 $63.72 $60.86 17,060,115
2020-06-04 $55.83 $57.34 $55.17 $57.00 $54.44 9,872,670
2020-06-03 $56.20 $56.50 $55.27 $56.33 $53.80 11,549,062
2020-06-02 $53.74 $55.25 $53.74 $55.25 $52.77 7,103,151
2020-06-01 $51.62 $53.77 $50.87 $53.39 $50.99 6,903,405
2020-05-29 $52.48 $53.01 $51.20 $51.88 $49.55 7,866,194
2020-05-28 $54.96 $55.23 $52.48 $52.78 $50.41 7,561,663
2020-05-27 $55.48 $55.66 $53.11 $55.17 $52.69 6,545,735
2020-05-26 $54.35 $55.61 $53.90 $54.98 $52.51 7,638,581
2020-05-22 $52.38 $52.89 $51.38 $52.83 $50.46 5,643,398
2020-05-21 $53.40 $53.97 $52.01 $52.73 $50.36 7,286,451
2020-05-20 $52.72 $53.90 $52.49 $53.14 $50.75 9,061,431
2020-05-19 $53.18 $53.36 $51.36 $51.37 $49.06 7,539,299
2020-05-18 $51.02 $53.14 $50.64 $52.94 $50.56 9,653,407
2020-05-15 $47.83 $49.17 $47.06 $47.94 $45.79 7,818,757
2020-05-14 $47.13 $48.69 $45.00 $47.63 $45.49 12,271,847
2020-05-13 $51.56 $51.56 $47.16 $47.97 $45.82 14,229,621
2020-05-12 $53.07 $53.55 $51.37 $51.39 $49.08 7,515,872
2020-05-11 $53.07 $54.01 $52.37 $52.43 $50.08 6,953,678
2020-05-08 $51.66 $53.67 $51.26 $53.59 $51.18 8,006,442
2020-05-07 $51.41 $52.38 $50.14 $50.65 $48.38 8,844,460
2020-05-06 $52.25 $52.54 $49.88 $49.91 $47.67 10,736,571
2020-05-05 $55.67 $55.70 $51.48 $51.75 $49.43 11,902,036
2020-05-04 $49.15 $52.69 $48.43 $52.59 $50.23 9,994,214
2020-05-01 $53.14 $53.60 $49.45 $50.01 $47.76 11,453,698
2020-04-30 $54.95 $55.71 $52.30 $54.36 $51.92 14,875,858
2020-04-29 $50.11 $53.95 $50.04 $53.73 $51.32 11,772,295
2020-04-28 $48.90 $49.34 $47.04 $48.48 $46.30 8,191,309
2020-04-27 $46.22 $48.60 $44.41 $48.03 $45.87 9,141,160
2020-04-24 $48.10 $48.69 $45.46 $47.00 $44.89 8,966,709
2020-04-23 $46.25 $48.22 $45.50 $46.58 $44.49 12,337,587
2020-04-22 $45.34 $46.34 $44.02 $44.82 $42.81 11,440,789
2020-04-21 $42.17 $44.24 $41.97 $43.59 $41.63 18,361,510
2020-04-20 $39.67 $44.11 $39.50 $43.01 $41.08 19,956,414
2020-04-17 $38.85 $42.42 $38.85 $42.36 $40.46 11,946,000
2020-04-16 $40.38 $40.50 $38.38 $38.47 $36.74 7,634,710
2020-04-15 $39.29 $40.63 $38.19 $40.30 $38.49 12,449,742
2020-04-14 $41.69 $42.33 $40.70 $41.40 $39.54 9,057,756
2020-04-13 $43.34 $43.41 $40.96 $41.90 $40.02 10,776,206
2020-04-09 $43.36 $45.54 $39.43 $41.50 $39.64 36,264,850
2020-04-08 $38.88 $41.37 $38.35 $41.30 $39.45 13,137,500
2020-04-07 $38.34 $40.14 $37.68 $37.87 $36.17 18,165,090
2020-04-06 $35.09 $36.96 $34.63 $36.73 $35.08 17,251,028
2020-04-03 $35.46 $35.46 $33.01 $34.93 $33.36 20,731,207
2020-04-02 $32.64 $36.94 $31.87 $33.66 $32.15 27,559,694
2020-04-01 $31.90 $32.34 $30.53 $31.04 $29.65 12,964,341
2020-03-31 $33.27 $33.84 $32.23 $32.90 $31.42 12,430,479
2020-03-30 $31.10 $32.26 $30.01 $32.01 $30.57 14,058,544
2020-03-27 $8.35 $8.40 $8.00 $8.03 $30.68 8,834,375
2020-03-26 $8.65 $9.19 $8.41 $8.63 $32.97 14,435,844
2020-03-25 $8.49 $9.05 $8.01 $8.57 $32.74 16,548,308
2020-03-24 $7.99 $8.49 $7.71 $8.47 $32.36 12,150,302
2020-03-23 $8.15 $8.17 $7.46 $7.54 $28.81 18,082,319
2020-03-20 $8.50 $8.72 $7.99 $8.25 $31.13 18,618,621
2020-03-19 $7.93 $8.35 $7.57 $8.28 $31.24 13,164,146
2020-03-18 $7.92 $8.28 $7.37 $7.77 $29.32 16,914,971
2020-03-17 $8.80 $9.08 $8.19 $8.53 $32.18 13,651,570
2020-03-16 $8.19 $9.88 $8.15 $8.66 $32.67 17,989,229
2020-03-13 $9.00 $9.70 $8.06 $9.46 $35.69 18,850,650
2020-03-12 $8.24 $8.82 $8.06 $8.24 $31.09 19,374,591
2020-03-11 $9.43 $9.76 $8.73 $9.32 $35.16 27,598,874
2020-03-10 $10.45 $10.45 $8.88 $9.93 $37.47 30,406,867
2020-03-09 $9.78 $10.63 $8.15 $8.15 $30.75 32,806,071
2020-03-06 $13.69 $13.83 $12.71 $12.91 $48.71 22,643,071
2020-03-05 $14.53 $14.67 $14.13 $14.28 $53.88 10,518,317
2020-03-04 $15.23 $15.27 $14.55 $14.90 $56.22 11,612,538
2020-03-03 $15.46 $15.64 $14.61 $14.86 $56.07 15,466,876
2020-03-02 $15.74 $15.80 $14.83 $15.37 $57.99 14,657,085
2020-02-28 $14.19 $15.43 $14.09 $15.38 $58.03 21,605,098
2020-02-27 $15.13 $15.64 $14.43 $14.83 $55.95 22,316,166
2020-02-26 $16.76 $16.85 $15.82 $15.87 $59.88 12,974,117
2020-02-25 $17.70 $17.78 $16.44 $16.72 $63.09 13,243,225
2020-02-24 $17.96 $17.97 $17.55 $17.65 $66.59 10,944,677
2020-02-21 $19.00 $19.00 $18.60 $18.80 $70.93 7,094,567
2020-02-20 $19.23 $19.49 $19.14 $19.20 $72.44 8,845,446
2020-02-19 $18.83 $19.24 $18.74 $19.13 $72.18 7,079,046
2020-02-18 $18.59 $18.71 $18.37 $18.58 $70.10 6,615,366
2020-02-14 $19.11 $19.14 $18.63 $18.78 $70.86 5,740,355
2020-02-13 $18.99 $19.31 $18.86 $18.95 $71.50 7,332,752
2020-02-12 $19.28 $19.52 $18.81 $19.07 $71.95 8,414,853
2020-02-11 $19.11 $19.16 $18.79 $18.82 $71.01 7,173,876
2020-02-10 $19.02 $19.06 $18.66 $18.73 $70.67 6,745,861
2020-02-07 $19.33 $19.35 $19.07 $19.21 $72.48 5,859,799
2020-02-06 $19.95 $19.98 $19.49 $19.56 $73.80 6,558,924
2020-02-05 $19.29 $20.07 $19.27 $19.93 $75.20 12,287,461
2020-02-04 $19.20 $19.37 $18.85 $18.90 $71.31 6,953,713
2020-02-03 $19.17 $19.31 $18.77 $18.83 $71.05 7,365,316
2020-01-31 $19.32 $19.38 $18.94 $19.16 $72.29 11,226,685
2020-01-30 $19.22 $19.63 $19.15 $19.63 $74.06 7,897,576
2020-01-29 $20.19 $20.29 $19.55 $19.55 $73.76 6,120,887
2020-01-28 $19.89 $20.13 $19.67 $19.97 $75.35 8,086,569
2020-01-27 $19.82 $20.00 $19.61 $19.70 $74.33 7,243,215
2020-01-24 $20.71 $20.71 $20.07 $20.44 $77.12 8,014,894
2020-01-23 $20.83 $21.00 $20.48 $20.80 $78.48 8,229,083
2020-01-22 $21.50 $21.54 $21.08 $21.15 $79.80 6,821,332
2020-01-21 $22.17 $22.18 $21.59 $21.63 $81.61 8,405,701
2020-01-17 $22.92 $22.92 $22.33 $22.37 $84.40 8,830,529
2020-01-16 $23.02 $23.25 $22.73 $22.74 $85.80 6,506,464
2020-01-15 $22.95 $22.97 $22.67 $22.87 $86.29 6,009,658
2020-01-14 $22.93 $23.26 $22.71 $23.14 $87.31 6,250,163
2020-01-13 $23.10 $23.12 $22.68 $22.89 $86.36 7,542,460
2020-01-10 $23.32 $23.39 $23.12 $23.22 $87.61 4,851,749
2020-01-09 $23.47 $23.52 $22.84 $23.44 $88.44 8,364,343
2020-01-08 $24.40 $24.46 $23.37 $23.55 $88.86 11,189,282
2020-01-07 $24.22 $24.48 $24.00 $24.48 $92.36 6,463,008
2020-01-06 $24.29 $24.35 $23.95 $24.19 $91.27 7,595,741
2020-01-03 $24.38 $24.47 $23.78 $24.03 $90.67 8,349,878
2020-01-02 $23.94 $24.02 $23.43 $23.66 $89.27 4,746,696
2019-12-31 $23.15 $23.86 $23.03 $23.70 $89.42 6,087,738
2019-12-30 $23.54 $23.65 $23.28 $23.36 $88.14 8,255,229
2019-12-27 $23.92 $23.93 $23.29 $23.39 $88.25 7,547,953
2019-12-26 $23.88 $24.05 $23.69 $23.79 $89.76 4,483,738
2019-12-24 $23.80 $23.93 $23.62 $23.70 $89.42 2,673,500
2019-12-23 $23.22 $23.76 $23.20 $23.72 $89.50 5,908,570
2019-12-20 $23.38 $23.43 $23.05 $23.22 $87.61 7,204,299
2019-12-19 $23.15 $23.48 $23.13 $23.40 $87.91 6,542,184
2019-12-18 $22.82 $23.31 $22.82 $23.11 $86.82 6,703,431
2019-12-17 $22.52 $23.00 $22.50 $22.97 $86.30 8,870,366
2019-12-16 $22.03 $22.60 $22.00 $22.38 $84.08 7,097,740
2019-12-13 $22.31 $22.58 $21.68 $21.76 $81.75 8,269,522
2019-12-12 $21.44 $22.31 $21.39 $22.20 $83.40 8,873,483
2019-12-11 $21.48 $21.68 $21.34 $21.39 $80.36 6,319,024
2019-12-10 $21.47 $21.68 $21.33 $21.52 $80.85 8,231,441
2019-12-09 $21.09 $21.56 $20.99 $21.37 $80.28 7,376,596
2019-12-06 $20.58 $21.34 $20.54 $21.23 $79.76 11,198,780
2019-12-05 $20.89 $20.96 $20.41 $20.49 $76.98 8,348,380
2019-12-04 $20.36 $20.88 $20.30 $20.66 $77.62 7,645,369
2019-12-03 $20.11 $20.35 $19.90 $20.04 $75.29 8,089,061
2019-12-02 $20.56 $20.67 $20.29 $20.37 $76.53 6,052,813
2019-11-29 $20.59 $20.72 $20.32 $20.36 $76.49 4,697,148
2019-11-27 $20.78 $20.96 $20.60 $20.85 $78.33 6,052,372
2019-11-26 $21.24 $21.24 $20.64 $20.70 $77.77 8,169,242
2019-11-25 $20.92 $21.25 $20.84 $21.23 $79.76 5,042,121
2019-11-22 $21.03 $21.24 $20.79 $21.05 $79.08 4,797,248
2019-11-21 $20.90 $21.06 $20.59 $21.00 $78.89 6,158,161
2019-11-20 $20.63 $21.11 $20.28 $20.70 $77.77 8,607,816
2019-11-19 $21.10 $21.14 $20.52 $20.59 $77.35 8,057,292
2019-11-18 $21.85 $21.85 $21.11 $21.28 $79.95 6,549,481
2019-11-15 $21.78 $22.14 $21.76 $21.96 $82.50 4,780,005
2019-11-14 $21.95 $22.15 $21.57 $21.69 $81.49 7,133,866
2019-11-13 $22.10 $22.22 $21.76 $21.90 $82.28 6,600,594
2019-11-12 $22.51 $22.64 $22.05 $22.25 $83.59 5,585,026
2019-11-11 $22.42 $22.68 $22.23 $22.33 $83.89 5,017,620
2019-11-08 $22.47 $22.90 $22.18 $22.84 $85.81 5,356,397
2019-11-07 $22.65 $22.91 $22.44 $22.69 $85.24 6,697,014
2019-11-06 $22.83 $23.17 $22.08 $22.24 $83.55 9,903,042
2019-11-05 $23.15 $23.61 $22.79 $22.94 $86.18 10,091,381
2019-11-04 $22.37 $23.15 $22.34 $22.91 $86.07 10,272,470
2019-11-01 $21.39 $22.07 $21.29 $21.85 $82.09 8,426,252
2019-10-31 $21.24 $21.40 $20.71 $21.12 $79.34 8,047,635
2019-10-30 $22.25 $22.29 $21.16 $21.23 $79.76 8,225,166
2019-10-29 $21.54 $22.32 $21.40 $22.05 $82.84 7,497,162
2019-10-28 $22.00 $22.29 $21.67 $21.69 $81.49 5,718,206
2019-10-25 $21.40 $21.97 $21.28 $21.84 $82.05 6,600,296
2019-10-24 $21.74 $21.75 $21.15 $21.39 $80.36 4,800,223
2019-10-23 $20.99 $21.72 $20.77 $21.46 $80.62 6,652,051
2019-10-22 $20.79 $21.45 $20.58 $21.05 $79.08 8,183,490
2019-10-21 $20.41 $20.82 $20.37 $20.71 $77.80 4,676,010
2019-10-18 $21.00 $21.17 $20.48 $20.56 $77.24 5,599,285
2019-10-17 $20.84 $21.06 $20.63 $20.95 $78.71 5,709,672
2019-10-16 $20.98 $21.34 $20.78 $20.85 $78.33 5,498,560
2019-10-15 $20.88 $21.43 $20.64 $21.00 $78.89 6,345,561
2019-10-14 $20.94 $21.08 $20.48 $20.98 $78.82 4,736,284
2019-10-11 $21.09 $21.57 $21.09 $21.26 $79.87 7,046,314
2019-10-10 $20.68 $20.94 $20.49 $20.75 $77.95 5,172,620
2019-10-09 $20.80 $20.80 $20.41 $20.54 $77.17 4,668,561
2019-10-08 $20.70 $20.89 $20.37 $20.38 $76.56 7,205,471
2019-10-07 $21.26 $21.40 $20.86 $20.98 $78.82 6,078,261
2019-10-04 $21.35 $21.48 $20.83 $21.24 $79.80 6,179,704
2019-10-03 $20.72 $21.34 $20.48 $21.27 $79.91 9,243,207
2019-10-02 $21.41 $21.71 $20.84 $20.95 $78.71 9,313,274
2019-10-01 $22.50 $22.74 $21.49 $21.55 $80.96 8,917,610
2019-09-30 $22.31 $22.43 $22.15 $22.36 $84.00 4,864,452
2019-09-27 $22.24 $22.81 $22.23 $22.51 $84.57 6,459,307
2019-09-26 $22.86 $22.90 $22.32 $22.63 $85.02 7,713,246
2019-09-25 $22.74 $23.13 $22.63 $23.08 $86.71 4,676,796
2019-09-24 $23.62 $23.68 $22.86 $23.05 $86.60 7,107,825
2019-09-23 $23.60 $23.85 $23.45 $23.71 $89.08 4,271,890
2019-09-20 $23.81 $23.98 $23.54 $23.79 $89.38 5,574,445
2019-09-19 $24.46 $24.54 $23.58 $23.71 $88.77 8,212,231
2019-09-18 $24.16 $24.44 $23.98 $24.19 $90.56 7,152,971
2019-09-17 $25.78 $25.79 $24.48 $24.57 $91.99 15,484,250
2019-09-16 $25.53 $26.17 $24.95 $25.95 $97.15 23,296,948
2019-09-13 $23.45 $23.85 $23.12 $23.42 $87.68 6,961,835
2019-09-12 $23.19 $23.70 $22.81 $23.25 $87.04 10,589,680
2019-09-11 $23.98 $24.48 $23.34 $23.74 $88.88 11,215,895
2019-09-10 $23.59 $24.57 $23.51 $23.67 $88.62 12,323,469
2019-09-09 $22.44 $23.51 $22.44 $23.46 $87.83 10,993,074
2019-09-06 $22.10 $22.28 $21.72 $22.21 $83.15 5,453,910
2019-09-05 $22.02 $22.67 $21.98 $22.29 $83.45 8,326,960
2019-09-04 $21.54 $21.84 $21.43 $21.72 $81.32 4,681,595
2019-09-03 $21.07 $21.28 $20.69 $21.16 $79.22 6,175,649
2019-08-30 $22.04 $22.11 $21.32 $21.57 $80.76 5,768,631
2019-08-29 $21.56 $22.13 $21.52 $21.97 $82.25 7,455,313
2019-08-28 $20.88 $21.48 $20.72 $21.25 $79.56 6,386,252
2019-08-27 $21.10 $21.10 $20.45 $20.60 $77.12 6,112,794
2019-08-26 $21.13 $21.33 $20.81 $20.90 $78.25 5,672,362
2019-08-23 $21.55 $21.75 $20.75 $20.93 $78.36 7,908,725
2019-08-22 $22.33 $22.43 $21.92 $21.97 $82.25 4,452,317
2019-08-21 $22.44 $22.66 $22.15 $22.24 $83.26 3,557,192
2019-08-20 $22.08 $22.23 $21.82 $22.14 $82.89 4,924,587
2019-08-19 $21.87 $22.42 $21.81 $22.32 $83.56 6,775,333
2019-08-16 $20.82 $21.55 $20.80 $21.44 $80.27 5,944,842
2019-08-15 $20.92 $20.98 $20.56 $20.78 $77.80 5,838,081
2019-08-14 $21.51 $21.52 $20.80 $20.97 $78.51 8,910,666
2019-08-13 $21.85 $22.68 $21.58 $22.09 $82.70 7,025,941
2019-08-12 $22.18 $22.27 $21.70 $21.95 $82.18 4,785,742
2019-08-09 $22.72 $22.75 $22.17 $22.29 $83.45 7,226,451
2019-08-08 $22.13 $22.55 $21.93 $22.50 $84.24 9,043,090
2019-08-07 $21.42 $22.31 $21.06 $21.86 $81.84 13,792,210
2019-08-06 $22.47 $22.70 $21.58 $21.91 $82.03 9,099,585
2019-08-05 $22.60 $22.65 $22.10 $22.24 $83.26 8,650,568
2019-08-02 $23.60 $23.93 $22.86 $23.20 $86.86 7,675,043
2019-08-01 $24.51 $24.54 $23.16 $23.47 $87.87 14,061,176
2019-07-31 $25.08 $25.74 $24.83 $25.03 $93.71 7,290,494
2019-07-30 $23.69 $25.16 $23.48 $24.97 $93.48 8,471,803
2019-07-29 $24.23 $24.29 $23.50 $23.76 $88.95 5,820,294
2019-07-26 $24.44 $24.50 $24.00 $24.21 $90.64 5,633,284
2019-07-25 $25.42 $25.45 $24.34 $24.50 $91.72 5,566,598
2019-07-24 $25.12 $25.60 $25.09 $25.25 $94.53 5,639,754
2019-07-23 $24.92 $25.13 $24.70 $25.09 $93.93 5,788,261
2019-07-22 $24.90 $25.12 $24.53 $24.84 $93.00 5,445,802
2019-07-19 $24.61 $24.83 $24.38 $24.76 $92.70 4,799,996
2019-07-18 $24.65 $24.66 $24.26 $24.45 $91.54 8,101,909
2019-07-17 $25.46 $25.51 $24.61 $24.65 $92.29 7,671,987
2019-07-16 $25.97 $25.99 $25.21 $25.45 $95.28 7,255,358
2019-07-15 $26.71 $26.79 $25.87 $25.96 $97.19 5,225,525
2019-07-12 $26.52 $26.81 $26.35 $26.68 $99.89 4,714,497
2019-07-11 $26.93 $26.99 $26.36 $26.50 $99.21 3,765,361
2019-07-10 $26.59 $26.93 $26.43 $26.80 $100.34 6,095,006
2019-07-09 $26.11 $26.24 $25.73 $26.24 $98.24 4,078,969
2019-07-08 $26.31 $26.69 $26.10 $26.18 $98.01 3,431,811
2019-07-05 $26.13 $26.54 $26.10 $26.51 $99.25 2,942,211
2019-07-03 $26.35 $26.38 $25.99 $26.18 $98.01 2,631,063
2019-07-02 $27.20 $27.20 $26.05 $26.24 $98.24 6,863,290
2019-07-01 $27.91 $27.98 $27.04 $27.20 $101.83 4,708,288
2019-06-28 $26.90 $27.26 $26.82 $27.25 $102.02 6,672,322
2019-06-27 $26.87 $27.05 $26.65 $26.77 $100.22 3,727,940
2019-06-26 $26.51 $27.14 $26.38 $26.84 $100.49 5,820,688
2019-06-25 $26.25 $26.30 $25.97 $25.99 $97.30 4,068,698
2019-06-24 $26.76 $26.88 $26.23 $26.34 $98.61 4,047,847
2019-06-21 $26.85 $27.09 $26.54 $26.71 $100.00 5,143,290
2019-06-20 $26.56 $27.10 $26.54 $26.72 $99.69 10,934,659
2019-06-19 $26.01 $26.28 $25.64 $25.93 $96.74 6,004,192
2019-06-18 $25.68 $26.32 $25.61 $26.06 $97.23 8,247,848
2019-06-17 $24.82 $25.50 $24.66 $25.39 $94.73 4,152,363
2019-06-14 $25.51 $25.59 $24.87 $24.96 $93.13 5,053,332
2019-06-13 $25.37 $25.50 $25.10 $25.44 $94.92 5,322,896
2019-06-12 $25.53 $25.53 $24.79 $24.86 $92.75 7,387,424
2019-06-11 $25.98 $26.12 $25.71 $25.75 $96.07 5,195,896
2019-06-10 $25.94 $26.37 $25.63 $25.68 $95.81 4,954,539
2019-06-07 $25.84 $26.11 $25.49 $25.84 $96.41 6,185,807
2019-06-06 $25.60 $25.92 $25.39 $25.79 $96.22 4,870,629
2019-06-05 $26.48 $26.51 $25.27 $25.58 $95.44 6,890,776
2019-06-04 $26.16 $26.66 $26.03 $26.52 $98.95 5,364,922
2019-06-03 $25.81 $26.07 $25.57 $25.85 $96.45 5,081,244
2019-05-31 $25.52 $26.04 $25.43 $25.61 $95.55 6,316,126
2019-05-30 $26.85 $26.98 $26.08 $26.16 $97.60 5,729,059
2019-05-29 $26.24 $26.90 $26.12 $26.85 $100.18 5,816,722
2019-05-28 $27.19 $27.29 $26.71 $26.71 $99.65 4,233,270
2019-05-24 $27.58 $27.62 $26.72 $27.12 $101.18 5,248,896
2019-05-23 $27.98 $27.99 $26.96 $27.10 $101.11 10,548,257
2019-05-22 $29.66 $29.69 $28.63 $28.73 $107.19 6,246,956
2019-05-21 $29.38 $29.94 $29.32 $29.87 $111.44 3,870,495
2019-05-20 $29.43 $29.55 $29.15 $29.24 $109.09 3,169,959
2019-05-17 $29.90 $30.04 $29.43 $29.49 $110.03 4,190,287
2019-05-16 $30.09 $30.37 $30.01 $30.18 $112.60 4,411,289
2019-05-15 $29.22 $29.94 $29.09 $29.87 $111.44 5,050,611
2019-05-14 $29.02 $29.76 $28.98 $29.47 $109.95 5,482,472
2019-05-13 $29.54 $29.67 $28.67 $28.76 $107.30 5,553,355
2019-05-10 $29.60 $29.88 $29.08 $29.79 $111.15 4,016,772
2019-05-09 $29.47 $29.84 $29.06 $29.66 $110.66 6,589,394
2019-05-08 $29.46 $30.23 $29.41 $29.77 $111.07 5,027,255
2019-05-07 $29.50 $29.59 $29.00 $29.48 $109.99 6,541,095
2019-05-06 $29.17 $30.07 $29.11 $29.90 $111.56 5,287,477
2019-05-03 $29.36 $29.82 $29.14 $29.62 $110.51 5,258,610
2019-05-02 $29.52 $29.81 $28.84 $28.98 $108.12 9,203,154
2019-05-01 $30.87 $31.07 $29.90 $29.95 $111.74 7,080,004
2019-04-30 $31.59 $31.59 $30.78 $30.95 $115.47 5,146,983
2019-04-29 $31.32 $31.46 $31.06 $31.24 $116.56 3,285,067
2019-04-26 $31.50 $31.62 $30.91 $31.28 $116.70 8,045,074
2019-04-25 $32.38 $32.40 $31.75 $31.79 $118.61 6,637,432
2019-04-24 $33.09 $33.11 $32.27 $32.28 $120.44 6,491,157
2019-04-23 $33.08 $33.30 $32.54 $32.94 $122.90 5,780,564
2019-04-22 $32.40 $32.99 $32.13 $32.98 $123.05 7,740,998
2019-04-18 $32.24 $32.30 $31.76 $31.81 $118.68 4,932,710
2019-04-17 $32.40 $32.59 $32.06 $32.15 $119.95 3,823,004
2019-04-16 $32.18 $32.37 $31.79 $32.27 $120.40 4,214,053
2019-04-15 $32.32 $32.59 $32.03 $32.08 $119.69 5,383,071
2019-04-12 $32.63 $32.91 $32.20 $32.46 $121.11 9,917,519
2019-04-11 $31.68 $32.03 $31.19 $31.42 $117.23 5,486,331
2019-04-10 $31.61 $31.96 $31.49 $31.85 $118.83 4,658,123
2019-04-09 $31.90 $31.92 $31.31 $31.39 $117.12 5,890,270
2019-04-08 $32.01 $32.38 $31.78 $32.03 $119.50 8,443,480
2019-04-05 $30.89 $31.84 $30.86 $31.81 $118.68 8,422,805
2019-04-04 $30.19 $30.78 $30.01 $30.71 $114.58 5,450,791
2019-04-03 $30.99 $31.09 $29.99 $30.16 $112.53 5,892,226
2019-04-02 $31.32 $31.37 $30.77 $30.85 $115.10 4,654,050
2019-04-01 $31.11 $31.35 $30.88 $31.17 $116.29 4,711,388
2019-03-29 $31.28 $31.44 $30.67 $30.74 $114.69 3,984,021
2019-03-28 $30.43 $30.90 $30.36 $30.80 $114.91 5,698,796
2019-03-27 $30.69 $30.92 $30.20 $30.62 $114.24 4,713,795
2019-03-26 $30.60 $31.08 $30.44 $30.70 $114.54 5,260,122
2019-03-25 $29.89 $30.23 $29.48 $30.08 $112.23 5,150,192
2019-03-22 $31.17 $31.19 $29.79 $30.06 $112.15 9,187,986
2019-03-21 $30.99 $31.55 $30.89 $31.49 $117.49 7,588,589
2019-03-20 $30.11 $31.43 $30.05 $31.03 $115.77 5,932,500
2019-03-19 $30.77 $30.91 $30.02 $30.19 $112.64 4,198,565
2019-03-18 $29.92 $30.58 $29.89 $30.49 $113.76 4,143,986
2019-03-15 $29.79 $30.04 $29.75 $29.77 $111.07 5,316,889
2019-03-14 $30.01 $30.29 $29.99 $30.10 $112.03 3,866,439
2019-03-13 $29.81 $30.16 $29.60 $30.01 $111.69 4,892,359
2019-03-12 $28.87 $29.43 $28.83 $29.39 $109.39 3,929,502
2019-03-11 $28.27 $28.71 $28.06 $28.66 $106.67 4,756,575
2019-03-08 $28.55 $28.55 $27.83 $28.06 $104.43 6,266,095
2019-03-07 $29.60 $29.62 $28.96 $29.08 $108.23 3,707,166
2019-03-06 $30.15 $30.19 $29.39 $29.48 $109.72 6,381,544
2019-03-05 $30.70 $30.73 $30.05 $30.35 $112.96 3,207,558
2019-03-04 $30.69 $30.89 $29.99 $30.62 $113.96 4,139,971
2019-03-01 $30.02 $30.51 $30.02 $30.41 $113.18 4,468,541
2019-02-28 $30.29 $30.37 $29.60 $29.78 $110.84 3,892,478
2019-02-27 $30.40 $30.81 $29.97 $30.17 $112.29 4,328,761
2019-02-26 $30.45 $30.87 $30.09 $30.12 $112.10 4,207,908
2019-02-25 $30.44 $30.84 $30.39 $30.58 $113.81 3,879,098
2019-02-22 $30.70 $31.01 $30.42 $30.63 $114.00 3,031,937
2019-02-21 $31.15 $31.25 $30.21 $30.37 $113.03 5,984,442
2019-02-20 $30.82 $31.37 $30.79 $31.22 $116.20 4,372,446
2019-02-19 $30.79 $31.15 $30.70 $30.87 $114.89 3,757,761
2019-02-15 $30.55 $31.01 $30.50 $31.00 $115.38 4,480,385
2019-02-14 $29.65 $30.52 $29.62 $30.19 $112.36 5,145,134
2019-02-13 $29.36 $30.09 $29.32 $29.80 $110.91 4,543,815
2019-02-12 $29.41 $29.75 $29.04 $29.17 $108.57 6,094,999
2019-02-11 $28.12 $28.88 $27.98 $28.82 $107.26 4,824,506
2019-02-08 $28.80 $28.85 $27.80 $28.36 $105.55 5,478,156
2019-02-07 $29.83 $29.92 $28.60 $28.80 $107.19 5,969,206
2019-02-06 $30.26 $30.55 $30.04 $30.10 $112.03 3,566,239
2019-02-05 $30.78 $30.96 $30.36 $30.46 $113.37 3,363,349
2019-02-04 $30.42 $30.88 $30.16 $30.88 $114.93 3,041,873
2019-02-01 $30.72 $31.01 $30.42 $30.70 $114.26 3,512,438
2019-01-31 $31.09 $31.31 $30.32 $30.54 $113.67 4,756,818
2019-01-30 $30.40 $31.04 $30.16 $30.99 $115.34 4,877,797
2019-01-29 $30.27 $30.34 $30.00 $30.14 $112.18 2,967,057
2019-01-28 $29.87 $30.10 $29.60 $30.00 $111.66 4,938,140
2019-01-25 $30.15 $30.83 $30.15 $30.53 $113.63 4,674,974
2019-01-24 $29.78 $30.17 $29.42 $29.97 $111.54 4,808,028
2019-01-23 $30.55 $30.63 $29.57 $29.80 $110.91 4,333,466
2019-01-22 $31.20 $31.23 $30.25 $30.29 $112.73 7,251,443
2019-01-18 $31.30 $31.62 $31.07 $31.61 $117.65 5,755,774
2019-01-17 $30.52 $31.17 $30.41 $31.01 $115.41 4,267,462
2019-01-16 $30.75 $31.13 $30.62 $30.83 $114.74 4,038,744
2019-01-15 $30.68 $30.94 $30.51 $30.77 $114.52 3,639,808
2019-01-14 $30.00 $30.70 $29.95 $30.42 $113.22 5,204,050
2019-01-11 $30.42 $30.72 $30.06 $30.40 $113.14 5,148,220
2019-01-10 $30.23 $30.80 $29.89 $30.74 $114.41 4,762,084
2019-01-09 $30.37 $30.73 $29.93 $30.55 $113.70 6,567,782
2019-01-08 $30.16 $30.33 $29.39 $29.88 $111.21 7,566,227
2019-01-07 $28.93 $29.89 $28.62 $29.61 $110.20 6,922,377
2019-01-04 $27.81 $28.66 $27.56 $28.63 $106.56 6,623,865
2019-01-03 $27.31 $27.61 $26.51 $27.10 $100.86 4,579,346
2019-01-02 $25.96 $27.45 $25.63 $27.29 $101.57 6,317,728
2018-12-31 $26.69 $26.83 $26.01 $26.53 $98.74 3,982,625
2018-12-28 $27.02 $27.18 $26.23 $26.37 $98.15 5,523,363
2018-12-27 $26.04 $26.85 $25.64 $26.75 $99.56 6,578,311
2018-12-26 $24.56 $26.68 $23.89 $26.65 $99.19 8,201,822
2018-12-24 $25.01 $25.09 $24.10 $24.12 $89.77 3,212,862
2018-12-21 $26.05 $26.27 $25.18 $25.35 $94.35 7,463,589
2018-12-20 $26.58 $27.18 $25.84 $26.02 $96.59 7,196,353
2018-12-19 $27.66 $28.22 $26.81 $27.04 $100.38 8,946,265
2018-12-18 $28.27 $28.35 $27.25 $27.41 $101.75 9,036,764
2018-12-17 $28.97 $29.36 $28.06 $28.22 $104.76 8,146,397
2018-12-14 $30.16 $30.21 $28.97 $29.09 $107.99 7,397,513
2018-12-13 $30.60 $30.77 $30.20 $30.44 $113.00 7,011,879
2018-12-12 $30.96 $31.46 $30.61 $30.63 $113.70 7,154,191
2018-12-11 $31.03 $31.24 $30.19 $30.46 $113.07 6,624,727
2018-12-10 $31.15 $31.46 $30.01 $30.52 $113.30 6,194,714
2018-12-07 $32.70 $33.05 $31.46 $31.54 $117.08 8,226,981
2018-12-06 $31.90 $31.95 $30.77 $31.68 $117.60 9,024,780
2018-12-04 $33.91 $34.05 $32.67 $32.72 $121.46 3,973,909
2018-12-03 $33.87 $34.02 $33.24 $33.87 $125.73 4,751,587
2018-11-30 $32.90 $33.06 $32.36 $32.81 $121.80 6,553,597
2018-11-29 $33.21 $33.62 $32.89 $33.27 $123.50 4,675,495
2018-11-28 $32.52 $33.10 $32.02 $33.06 $122.72 5,952,570
2018-11-27 $32.99 $33.22 $32.28 $32.59 $120.98 5,502,459
2018-11-26 $32.95 $33.40 $32.74 $33.01 $122.54 3,726,494
2018-11-23 $32.49 $32.90 $32.31 $32.50 $120.65 4,168,986
2018-11-21 $33.18 $34.16 $33.18 $33.70 $125.10 9,376,873
2018-11-20 $33.83 $33.85 $32.67 $32.91 $122.17 6,700,438
2018-11-19 $34.40 $34.78 $34.06 $34.56 $128.29 5,180,566
2018-11-16 $35.05 $35.30 $34.27 $34.75 $129.00 5,687,996
2018-11-15 $34.10 $34.91 $33.87 $34.79 $129.15 6,690,560
2018-11-14 $35.18 $35.41 $33.85 $34.28 $127.25 6,129,554
2018-11-13 $35.12 $35.51 $34.11 $34.45 $127.88 8,704,137
2018-11-12 $36.82 $36.98 $35.06 $35.13 $130.41 6,512,371
2018-11-09 $35.67 $36.67 $35.38 $36.39 $135.09 6,752,331
2018-11-08 $37.64 $37.80 $36.34 $36.41 $135.16 4,495,105
2018-11-07 $37.65 $38.30 $37.18 $37.82 $140.39 6,862,335
2018-11-06 $37.29 $37.40 $36.46 $36.87 $136.87 4,088,426
2018-11-05 $36.74 $37.34 $36.63 $37.20 $138.09 4,663,128
2018-11-02 $36.96 $37.19 $35.82 $36.18 $134.31 4,543,687
2018-11-01 $36.34 $37.03 $35.89 $36.78 $136.53 5,950,671
2018-10-31 $35.82 $37.01 $35.80 $36.07 $133.90 7,365,590
2018-10-30 $34.23 $35.49 $34.12 $35.35 $131.23 5,951,775
2018-10-29 $36.05 $36.15 $34.02 $34.61 $128.48 5,553,848
2018-10-26 $35.83 $36.49 $35.07 $35.92 $133.34 6,037,088
2018-10-25 $36.27 $36.71 $35.77 $36.33 $134.86 5,682,027
2018-10-24 $38.31 $38.38 $35.68 $35.68 $132.45 6,471,649
2018-10-23 $38.32 $38.41 $37.43 $37.97 $140.95 5,512,938
2018-10-22 $40.02 $40.09 $39.10 $39.36 $146.11 3,528,054
2018-10-19 $40.48 $40.79 $39.83 $40.00 $148.49 3,725,585
2018-10-18 $40.52 $40.84 $40.12 $40.49 $150.31 5,447,881
2018-10-17 $41.64 $41.82 $40.62 $41.15 $152.76 3,580,497
2018-10-16 $41.43 $41.98 $41.13 $41.88 $155.47 3,360,586
2018-10-15 $41.38 $41.70 $40.84 $41.28 $153.24 3,183,668
2018-10-12 $41.45 $41.54 $40.26 $41.17 $152.83 5,127,188
2018-10-11 $41.50 $41.92 $40.46 $40.65 $150.90 6,358,030
2018-10-10 $43.89 $43.97 $41.83 $41.96 $155.76 6,320,433
2018-10-09 $43.48 $44.44 $43.45 $43.95 $163.15 4,150,312
2018-10-08 $43.26 $43.59 $42.79 $43.38 $161.03 2,160,188
2018-10-05 $43.82 $44.08 $43.13 $43.65 $162.04 2,961,704
2018-10-04 $44.30 $44.81 $43.57 $43.86 $162.82 3,988,976
2018-10-03 $43.74 $44.67 $43.51 $44.57 $165.45 4,716,596
2018-10-02 $43.79 $43.91 $43.07 $43.51 $161.52 2,869,686
2018-10-01 $43.60 $44.05 $43.28 $43.74 $162.37 3,085,728
2018-09-28 $43.00 $43.78 $42.95 $43.29 $160.70 3,338,510
2018-09-27 $43.30 $43.33 $42.92 $43.20 $160.37 2,428,047
2018-09-26 $43.26 $43.51 $42.76 $42.82 $158.96 3,140,494
2018-09-25 $43.76 $44.08 $43.57 $43.58 $161.78 3,812,607
2018-09-24 $43.18 $43.63 $42.90 $43.37 $161.00 4,719,344
2018-09-21 $42.34 $42.64 $42.05 $42.49 $157.73 3,824,535
2018-09-20 $42.53 $42.67 $42.03 $42.13 $156.17 2,373,272
2018-09-19 $41.78 $42.43 $41.72 $42.25 $156.61 2,503,503
2018-09-18 $41.57 $42.12 $41.56 $41.80 $154.95 2,461,304
2018-09-17 $41.50 $41.63 $41.13 $41.24 $152.87 1,980,282
2018-09-14 $41.18 $41.67 $41.08 $41.33 $153.20 2,898,347
2018-09-13 $41.19 $41.35 $40.61 $41.14 $152.50 2,943,060
2018-09-12 $41.26 $41.73 $41.04 $41.33 $153.20 3,346,530
2018-09-11 $39.91 $41.04 $39.77 $40.79 $151.20 3,663,594
2018-09-10 $40.21 $40.40 $39.90 $40.02 $148.35 2,835,748
2018-09-07 $39.91 $40.13 $39.41 $39.95 $148.09 4,144,260
2018-09-06 $41.55 $41.55 $40.14 $40.38 $149.68 3,359,485
2018-09-05 $41.58 $41.72 $40.90 $41.59 $154.17 2,584,409
2018-09-04 $42.68 $42.76 $41.68 $41.86 $155.17 2,619,605
2018-08-31 $42.45 $42.45 $42.00 $42.34 $156.95 2,733,336
2018-08-30 $42.45 $42.70 $42.09 $42.62 $157.99 4,010,351
2018-08-29 $42.05 $42.62 $41.78 $42.39 $157.13 2,839,458
2018-08-28 $42.26 $42.40 $41.55 $41.86 $155.17 2,631,396
2018-08-27 $42.22 $42.49 $42.03 $42.15 $156.24 2,183,714
2018-08-24 $42.00 $42.40 $41.87 $42.05 $155.87 3,061,348
2018-08-23 $41.37 $41.64 $41.15 $41.51 $153.87 1,990,259
2018-08-22 $41.36 $41.81 $41.27 $41.70 $154.57 3,686,148
2018-08-21 $40.51 $41.21 $40.48 $40.87 $151.50 3,323,616
2018-08-20 $39.68 $40.25 $39.62 $40.11 $148.68 2,862,698
2018-08-17 $39.70 $39.97 $39.51 $39.70 $147.16 2,882,240
2018-08-16 $39.43 $39.78 $39.23 $39.47 $146.31 5,028,848
2018-08-15 $40.55 $40.60 $38.78 $39.10 $144.94 10,821,316
2018-08-14 $41.18 $41.32 $40.69 $41.01 $152.02 3,363,052
2018-08-13 $41.54 $41.75 $40.63 $40.67 $150.76 3,325,090
2018-08-10 $41.36 $41.78 $41.11 $41.71 $154.61 2,695,371
2018-08-09 $41.70 $41.82 $41.20 $41.31 $153.13 2,283,139
2018-08-08 $41.89 $42.06 $41.32 $41.70 $154.57 4,657,096
2018-08-07 $42.81 $42.92 $42.30 $42.36 $157.02 2,751,040
2018-08-06 $42.24 $42.68 $41.88 $42.28 $156.72 2,892,266
2018-08-03 $42.41 $42.53 $41.63 $42.00 $155.69 2,827,928
2018-08-02 $41.98 $42.57 $41.65 $42.47 $157.43 2,519,133
2018-08-01 $42.58 $42.60 $41.74 $42.34 $156.95 4,314,623
2018-07-31 $42.92 $43.22 $42.37 $43.02 $159.47 3,334,367
2018-07-30 $42.79 $43.23 $42.70 $43.01 $159.43 3,847,041
2018-07-27 $42.91 $43.22 $42.12 $42.25 $156.61 2,950,968
2018-07-26 $42.99 $43.43 $42.85 $43.13 $159.88 2,448,532
2018-07-25 $42.71 $43.03 $42.41 $42.99 $159.36 3,254,701
2018-07-24 $42.48 $43.19 $42.44 $42.69 $158.24 3,325,977
2018-07-23 $42.63 $42.78 $42.18 $42.30 $156.80 1,950,662
2018-07-20 $42.79 $42.85 $42.14 $42.50 $157.54 3,548,396
2018-07-19 $42.25 $42.85 $42.23 $42.67 $158.17 3,618,337
2018-07-18 $42.07 $42.58 $41.38 $42.45 $157.36 4,474,513
2018-07-17 $42.15 $42.65 $41.83 $42.34 $156.95 3,448,851
2018-07-16 $42.51 $42.92 $41.67 $42.32 $156.87 4,552,823
2018-07-13 $43.13 $43.76 $43.02 $43.19 $160.10 3,752,366
2018-07-12 $43.57 $43.61 $42.62 $43.17 $160.02 4,425,321
2018-07-11 $43.99 $44.57 $42.87 $43.28 $160.43 5,104,734
2018-07-10 $44.90 $45.45 $44.23 $44.45 $164.77 4,364,950
2018-07-09 $43.65 $44.58 $43.61 $44.52 $165.03 3,733,170
2018-07-06 $42.36 $43.53 $42.25 $43.41 $160.91 2,581,363
2018-07-05 $43.01 $43.19 $42.30 $42.62 $157.99 2,974,837
2018-07-03 $43.00 $43.47 $42.41 $42.68 $158.21 2,876,244
2018-07-02 $42.68 $42.68 $41.86 $42.24 $156.58 3,080,877
2018-06-29 $43.14 $43.84 $42.97 $43.06 $159.62 3,226,648
2018-06-28 $43.20 $43.30 $42.44 $42.91 $159.06 3,936,209
2018-06-27 $42.94 $43.87 $42.88 $43.04 $159.54 5,319,149
2018-06-26 $41.65 $42.62 $41.32 $42.46 $157.39 5,388,685
2018-06-25 $42.58 $42.64 $41.24 $41.47 $153.72 5,572,166
2018-06-22 $42.85 $43.10 $42.43 $42.59 $157.87 6,023,249
2018-06-21 $41.94 $42.16 $41.09 $41.26 $152.94 3,967,490
2018-06-20 $42.18 $42.47 $41.61 $42.36 $157.02 4,316,234
2018-06-19 $40.62 $41.84 $40.51 $41.65 $154.39 3,461,507
2018-06-18 $40.48 $41.85 $40.36 $41.29 $153.06 5,695,267
2018-06-15 $41.27 $41.37 $40.31 $40.42 $149.83 5,065,029
2018-06-14 $42.41 $42.66 $41.58 $41.70 $154.30 5,222,670
2018-06-13 $42.00 $42.43 $41.74 $42.16 $156.01 4,470,768
2018-06-12 $42.34 $42.73 $41.98 $42.18 $156.08 2,785,699
2018-06-11 $41.83 $42.58 $41.80 $42.34 $156.67 2,599,171
2018-06-08 $42.15 $42.34 $41.51 $42.04 $155.56 4,232,441
2018-06-07 $41.36 $42.43 $41.35 $42.21 $156.19 3,969,548
2018-06-06 $41.33 $41.48 $40.67 $41.17 $152.34 3,670,101
2018-06-05 $40.83 $41.48 $40.62 $41.07 $151.97 3,676,487
2018-06-04 $42.30 $42.57 $40.92 $41.17 $152.34 3,793,970
2018-06-01 $42.21 $42.75 $41.72 $42.15 $155.97 3,931,485
2018-05-31 $42.21 $43.22 $42.15 $42.25 $156.34 4,497,427
2018-05-30 $41.33 $42.78 $41.30 $42.58 $157.56 6,717,110
2018-05-29 $40.39 $41.33 $40.38 $41.06 $151.93 5,494,954
2018-05-25 $41.06 $41.15 $40.05 $40.88 $151.27 9,941,628
2018-05-24 $42.07 $42.60 $41.82 $42.21 $156.19 6,085,436
2018-05-23 $42.84 $43.10 $42.04 $42.84 $158.52 6,091,356
2018-05-22 $44.24 $44.75 $42.86 $43.08 $159.41 7,544,038
2018-05-21 $43.50 $44.22 $43.32 $44.22 $163.63 3,456,196
2018-05-18 $43.48 $43.62 $42.99 $43.16 $159.71 3,631,727
2018-05-17 $42.50 $43.65 $42.46 $43.52 $161.04 6,098,355
2018-05-16 $41.80 $42.34 $41.59 $42.23 $156.26 2,998,392
2018-05-15 $41.77 $42.03 $41.29 $41.95 $155.23 3,706,171
2018-05-14 $41.44 $41.89 $41.44 $41.79 $154.64 3,433,949
2018-05-11 $41.59 $41.77 $41.13 $41.27 $152.71 4,165,916
2018-05-10 $41.61 $41.81 $41.17 $41.58 $153.86 4,618,868
2018-05-09 $41.29 $42.07 $41.25 $41.39 $153.16 6,248,515
2018-05-08 $39.79 $40.68 $38.81 $40.67 $150.49 11,144,472
2018-05-07 $40.00 $41.01 $39.79 $39.85 $147.46 7,174,142
2018-05-04 $38.87 $39.72 $38.81 $39.61 $146.57 3,164,957
2018-05-03 $39.28 $39.44 $38.51 $38.89 $143.91 5,015,975
2018-05-02 $39.07 $39.90 $39.07 $39.56 $146.38 3,554,188
2018-05-01 $39.08 $39.32 $38.65 $39.20 $145.05 4,911,724
2018-04-30 $38.81 $39.78 $38.80 $39.38 $145.72 6,027,064
2018-04-27 $39.50 $39.54 $38.86 $38.93 $144.05 4,903,828
2018-04-26 $39.33 $39.71 $39.02 $39.65 $146.72 3,392,743
2018-04-25 $38.56 $39.20 $38.26 $39.12 $144.76 4,992,044
2018-04-24 $39.21 $39.63 $38.29 $38.64 $142.98 6,635,907
2018-04-23 $38.55 $39.14 $38.25 $39.12 $144.76 4,229,572
2018-04-20 $38.71 $39.06 $38.35 $38.86 $143.79 4,035,255
2018-04-19 $39.15 $39.48 $38.76 $38.98 $144.24 6,467,152
2018-04-18 $38.39 $39.58 $38.34 $39.06 $144.53 8,438,541
2018-04-17 $37.65 $38.07 $37.42 $37.89 $140.20 3,195,049
2018-04-16 $37.33 $37.88 $37.05 $37.65 $139.32 6,022,280
2018-04-13 $36.91 $37.66 $36.91 $37.38 $138.32 4,310,828
2018-04-12 $36.85 $36.97 $36.32 $36.76 $136.02 3,328,558
2018-04-11 $36.25 $37.07 $36.11 $36.83 $136.28 5,888,923
2018-04-10 $35.40 $36.48 $35.29 $36.17 $133.84 5,766,891
2018-04-09 $35.00 $35.32 $34.68 $34.71 $128.44 4,196,866
2018-04-06 $35.39 $35.62 $34.01 $34.66 $128.25 4,892,228
2018-04-05 $34.77 $35.89 $34.74 $35.62 $131.81 5,776,772
2018-04-04 $33.94 $34.67 $33.73 $34.63 $128.14 3,201,834
2018-04-03 $34.20 $34.66 $33.60 $34.61 $128.07 3,303,345
2018-04-02 $34.94 $35.01 $33.35 $34.03 $125.92 5,356,485
2018-03-29 $34.38 $35.37 $34.38 $35.22 $130.33 3,712,293
2018-03-28 $34.66 $34.95 $34.11 $34.26 $126.77 3,777,660
2018-03-27 $35.45 $35.48 $34.28 $34.49 $127.62 2,763,716
2018-03-26 $35.06 $35.36 $34.44 $35.35 $130.81 3,874,279
2018-03-23 $35.08 $35.74 $34.60 $34.70 $128.40 5,274,304
2018-03-22 $35.04 $35.35 $34.70 $34.74 $128.55 3,318,470
2018-03-21 $34.37 $35.63 $34.21 $35.49 $131.32 4,711,885
2018-03-20 $33.85 $34.34 $33.84 $34.07 $126.07 2,901,993
2018-03-19 $34.23 $34.28 $33.31 $33.56 $124.18 4,233,928
2018-03-16 $34.06 $34.64 $33.83 $34.42 $127.36 3,567,485
2018-03-15 $34.69 $34.94 $33.86 $34.06 $125.80 3,181,150
2018-03-14 $34.84 $34.91 $34.43 $34.53 $127.53 2,820,207
2018-03-13 $34.94 $35.19 $34.50 $34.66 $128.01 2,826,176
2018-03-12 $34.75 $35.10 $34.44 $34.81 $128.57 2,316,631
2018-03-09 $34.40 $34.83 $34.32 $34.77 $128.42 2,806,151
2018-03-08 $34.13 $34.29 $33.72 $34.03 $125.68 2,523,975
2018-03-07 $34.10 $34.69 $33.78 $34.09 $125.91 3,375,825
2018-03-06 $34.97 $35.07 $34.35 $34.44 $127.20 3,257,542
2018-03-05 $33.94 $34.99 $33.88 $34.76 $128.38 3,003,531
2018-03-02 $33.14 $34.20 $32.81 $34.14 $126.09 3,548,562
2018-03-01 $33.13 $33.80 $33.07 $33.40 $123.36 4,234,147
2018-02-28 $34.18 $34.45 $33.05 $33.06 $122.10 3,874,684
2018-02-27 $34.67 $35.01 $33.94 $33.97 $125.46 3,642,222
2018-02-26 $34.80 $35.07 $34.49 $34.79 $128.49 2,318,084
2018-02-23 $33.98 $34.65 $33.86 $34.64 $127.94 2,721,134
2018-02-22 $33.29 $34.31 $33.16 $33.73 $124.58 4,063,610
2018-02-21 $33.64 $33.99 $33.00 $33.01 $121.92 4,220,935
2018-02-20 $34.02 $34.34 $33.63 $33.82 $124.91 3,734,387
2018-02-16 $33.85 $34.49 $33.80 $33.92 $125.28 2,758,372
2018-02-15 $34.09 $34.21 $33.12 $34.09 $125.91 3,673,094
2018-02-14 $32.35 $34.10 $32.30 $34.02 $125.65 6,464,194
2018-02-13 $32.86 $33.16 $32.60 $32.78 $121.07 2,694,995
2018-02-12 $32.79 $33.55 $32.73 $33.23 $122.73 4,512,259
2018-02-09 $32.59 $32.70 $30.98 $32.39 $119.63 8,070,316
2018-02-08 $33.86 $34.10 $32.29 $32.38 $119.59 8,111,557
2018-02-07 $34.90 $35.35 $33.68 $33.71 $124.50 7,145,886
2018-02-06 $34.00 $35.01 $33.46 $34.82 $128.60 5,676,966
2018-02-05 $35.09 $35.72 $34.03 $34.37 $126.94 7,038,508
2018-02-02 $36.55 $36.61 $35.37 $35.51 $131.15 9,292,165
2018-02-01 $37.00 $37.38 $36.62 $37.09 $136.99 4,445,550
2018-01-31 $36.99 $37.21 $36.57 $36.91 $136.32 5,880,476
2018-01-30 $37.78 $37.86 $36.76 $36.97 $136.54 9,661,670
2018-01-29 $38.63 $38.97 $38.24 $38.30 $141.46 4,309,462
2018-01-26 $39.03 $39.20 $38.78 $39.06 $144.26 1,641,771
2018-01-25 $39.93 $39.95 $38.76 $38.91 $143.71 4,281,935
2018-01-24 $39.95 $40.20 $39.42 $39.72 $146.70 4,527,896
2018-01-23 $39.91 $40.05 $39.38 $39.85 $147.18 3,218,754
2018-01-22 $38.72 $39.71 $38.70 $39.69 $146.59 4,225,971
2018-01-19 $38.62 $38.77 $38.38 $38.72 $143.01 3,280,866
2018-01-18 $39.20 $39.38 $38.68 $38.88 $143.60 2,965,322
2018-01-17 $39.09 $39.67 $38.76 $39.33 $145.26 3,445,644
2018-01-16 $39.72 $39.92 $38.96 $39.00 $144.04 4,313,889
2018-01-12 $39.33 $39.77 $39.21 $39.72 $146.70 3,629,077
2018-01-11 $38.75 $39.87 $38.59 $39.40 $145.52 4,836,939
2018-01-10 $38.82 $39.04 $38.47 $38.48 $142.12 2,644,712
2018-01-09 $38.84 $39.06 $38.63 $38.71 $142.97 3,194,859
2018-01-08 $38.50 $38.81 $38.19 $38.77 $143.19 1,949,050
2018-01-05 $38.54 $38.66 $38.20 $38.54 $142.34 3,039,401
2018-01-04 $38.78 $38.89 $38.19 $38.79 $143.27 3,927,206
2018-01-03 $38.35 $38.88 $38.35 $38.60 $142.56 4,604,558
2018-01-02 $37.60 $38.23 $37.49 $38.22 $141.16 4,282,616
2017-12-29 $37.70 $37.82 $37.18 $37.18 $137.32 5,701,684
2017-12-28 $37.30 $37.69 $37.29 $37.62 $138.94 2,223,559
2017-12-27 $37.55 $37.65 $37.26 $37.34 $137.91 3,163,227
2017-12-26 $36.98 $37.69 $36.86 $37.64 $139.02 3,753,449
2017-12-22 $36.83 $37.17 $36.47 $36.82 $135.99 3,172,658
2017-12-21 $35.58 $36.75 $35.49 $36.66 $135.40 5,329,586
2017-12-20 $35.05 $35.72 $34.73 $35.68 $131.78 4,101,530
2017-12-19 $34.88 $35.27 $34.71 $34.81 $128.57 2,189,529
2017-12-18 $34.29 $34.97 $34.25 $34.75 $128.34 2,968,110
2017-12-15 $34.78 $34.78 $34.05 $34.08 $125.87 2,939,894
2017-12-14 $34.70 $35.08 $34.46 $34.48 $127.11 2,529,447
2017-12-13 $35.33 $35.33 $34.76 $34.83 $128.40 5,962,515
2017-12-12 $35.90 $35.92 $35.09 $35.18 $129.69 4,272,913
2017-12-11 $35.84 $36.00 $35.30 $35.73 $131.71 2,370,481
2017-12-08 $35.19 $35.64 $34.92 $35.30 $130.13 3,151,668
2017-12-07 $34.57 $34.98 $34.40 $34.80 $128.29 2,571,272
2017-12-06 $35.35 $35.37 $34.51 $34.55 $127.36 4,019,330
2017-12-05 $35.77 $36.19 $35.58 $35.64 $131.38 2,454,808
2017-12-04 $36.20 $36.92 $35.85 $35.96 $132.56 3,670,362
2017-12-01 $36.19 $36.93 $35.91 $36.43 $134.29 6,059,802
2017-11-30 $35.14 $36.01 $35.14 $35.72 $131.68 7,069,135
2017-11-29 $34.65 $35.15 $34.41 $34.86 $128.51 3,724,989
2017-11-28 $34.43 $34.83 $34.24 $34.69 $127.88 3,037,219
2017-11-27 $35.10 $35.17 $34.42 $34.42 $126.88 3,447,196
2017-11-24 $35.55 $35.62 $35.25 $35.32 $130.20 2,271,374
2017-11-22 $35.11 $35.35 $34.95 $35.29 $130.09 3,099,498
2017-11-21 $34.79 $35.07 $34.46 $34.70 $127.92 3,922,309
2017-11-20 $34.71 $34.76 $34.15 $34.58 $127.47 3,075,026
2017-11-17 $34.61 $35.07 $34.51 $35.00 $129.02 3,114,324
2017-11-16 $34.28 $34.52 $33.96 $34.30 $126.44 2,792,859
2017-11-15 $34.19 $34.42 $33.85 $34.18 $126.00 4,021,349
2017-11-14 $35.68 $35.75 $34.59 $34.62 $127.62 6,027,821
2017-11-13 $36.45 $36.61 $35.86 $35.88 $132.27 3,749,565
2017-11-10 $36.52 $36.89 $36.14 $36.49 $134.52 3,108,519
2017-11-09 $35.90 $36.66 $35.84 $36.60 $134.92 3,830,718
2017-11-08 $36.46 $36.64 $35.80 $36.10 $133.08 5,457,575
2017-11-07 $36.78 $36.87 $36.43 $36.65 $135.11 3,381,571
2017-11-06 $35.59 $36.85 $35.53 $36.83 $135.77 7,769,424
2017-11-03 $34.90 $35.63 $34.67 $35.35 $130.31 3,872,956
2017-11-02 $35.13 $35.33 $34.50 $34.88 $128.58 3,976,827
2017-11-01 $34.56 $35.43 $34.55 $35.30 $130.13 7,247,505
2017-10-31 $33.71 $34.39 $33.54 $34.28 $126.37 3,133,540
2017-10-30 $33.48 $33.99 $33.41 $33.75 $124.42 3,438,956
2017-10-27 $32.23 $33.43 $32.05 $33.37 $123.01 4,610,130
2017-10-26 $32.27 $32.43 $31.67 $32.42 $119.51 3,126,661
2017-10-25 $32.41 $32.52 $31.81 $32.25 $118.89 3,816,450
2017-10-24 $32.68 $32.87 $32.30 $32.53 $119.92 4,107,425
2017-10-23 $33.41 $33.47 $32.49 $32.51 $119.84 2,324,267
2017-10-20 $33.16 $33.39 $33.03 $33.30 $122.76 2,649,552
2017-10-19 $33.07 $33.35 $32.94 $33.14 $122.17 2,063,582
2017-10-18 $33.69 $34.01 $33.35 $33.35 $122.94 3,175,579
2017-10-17 $33.66 $33.86 $33.29 $33.67 $124.12 2,000,968
2017-10-16 $33.81 $34.00 $33.52 $33.63 $123.97 1,957,521
2017-10-13 $33.94 $34.05 $33.56 $33.60 $123.86 1,928,634
2017-10-12 $33.39 $33.73 $33.15 $33.59 $123.83 2,864,223
2017-10-11 $33.73 $33.86 $33.33 $33.84 $124.75 2,660,233
2017-10-10 $34.07 $34.21 $33.58 $33.64 $124.01 1,956,040
2017-10-09 $33.68 $33.81 $33.45 $33.69 $124.19 1,725,973
2017-10-06 $33.80 $34.06 $33.49 $33.58 $123.79 2,443,275
2017-10-05 $34.12 $34.50 $34.10 $34.35 $126.63 1,814,666
2017-10-04 $34.28 $34.50 $33.89 $34.07 $125.59 2,286,988
2017-10-03 $34.13 $34.37 $34.02 $34.27 $126.33 1,571,316
2017-10-02 $33.50 $34.30 $33.25 $34.29 $126.41 3,442,419
2017-09-29 $34.01 $34.27 $33.81 $34.09 $125.67 3,613,697
2017-09-28 $34.45 $34.69 $33.86 $34.20 $126.07 3,585,235
2017-09-27 $34.23 $34.38 $33.63 $34.37 $126.70 3,836,815
2017-09-26 $33.73 $34.18 $33.57 $34.12 $125.78 3,031,863
2017-09-25 $33.33 $34.04 $33.28 $33.98 $125.26 6,966,499
2017-09-22 $32.80 $33.20 $32.72 $33.04 $121.80 2,970,140
2017-09-21 $32.79 $32.94 $32.52 $32.91 $121.32 2,247,906
2017-09-20 $32.31 $33.08 $32.31 $32.86 $121.13 6,611,385
2017-09-19 $32.18 $32.31 $31.97 $32.18 $118.63 3,503,401
2017-09-18 $31.72 $32.15 $31.70 $32.11 $118.37 3,461,321
2017-09-15 $31.90 $31.94 $31.51 $31.83 $117.34 3,432,436
2017-09-14 $31.98 $32.33 $31.58 $31.85 $117.15 4,223,007
2017-09-13 $31.02 $31.91 $31.00 $31.69 $116.56 6,785,392
2017-09-12 $30.30 $31.16 $30.23 $30.83 $113.40 4,767,842
2017-09-11 $29.95 $30.38 $29.88 $30.17 $110.97 3,723,644
2017-09-08 $30.68 $30.68 $29.53 $29.89 $109.94 4,585,106
2017-09-07 $30.88 $30.91 $30.36 $30.76 $113.14 2,327,406
2017-09-06 $30.70 $31.17 $30.65 $30.93 $113.76 3,068,494
2017-09-05 $30.90 $31.02 $30.15 $30.42 $111.89 2,709,797
2017-09-01 $30.17 $30.70 $29.94 $30.61 $112.59 2,557,492
2017-08-31 $29.90 $30.30 $29.76 $30.16 $110.93 3,315,044
2017-08-30 $29.37 $29.80 $29.14 $29.62 $108.95 1,731,260
2017-08-29 $29.34 $29.62 $29.00 $29.54 $108.65 2,244,486
2017-08-28 $29.78 $29.98 $29.23 $29.58 $108.80 3,013,927
2017-08-25 $29.84 $29.92 $29.68 $29.76 $109.46 2,504,846
2017-08-24 $29.49 $29.84 $29.44 $29.69 $109.20 1,807,101
2017-08-23 $29.27 $29.86 $29.10 $29.62 $108.95 2,112,656
2017-08-22 $29.19 $29.46 $29.19 $29.34 $107.92 2,265,713
2017-08-21 $29.36 $29.37 $28.96 $29.09 $107.00 3,330,843
2017-08-18 $29.18 $29.70 $28.98 $29.46 $108.36 3,738,738
2017-08-17 $29.40 $29.90 $29.10 $29.10 $107.03 3,434,735
2017-08-16 $30.01 $30.26 $29.42 $29.55 $108.69 3,394,870
2017-08-15 $30.02 $30.06 $29.61 $29.97 $110.23 3,683,779
2017-08-14 $30.53 $30.65 $30.05 $30.10 $110.71 2,470,679
2017-08-11 $30.36 $30.56 $30.12 $30.43 $111.93 3,477,767
2017-08-10 $31.05 $31.22 $30.34 $30.37 $111.71 3,999,142
2017-08-09 $30.85 $31.16 $30.60 $30.82 $113.36 5,525,363
2017-08-08 $30.58 $31.23 $30.48 $30.71 $112.96 3,696,549
2017-08-07 $31.11 $31.12 $30.54 $30.76 $113.14 2,617,991
2017-08-04 $30.66 $31.36 $30.55 $31.27 $115.02 3,628,691
2017-08-03 $31.70 $31.73 $30.41 $30.55 $112.37 5,469,307
2017-08-02 $32.03 $32.09 $31.26 $31.66 $116.45 7,202,543
2017-08-01 $32.48 $32.66 $32.07 $32.28 $118.73 3,249,794
2017-07-31 $32.77 $32.85 $32.10 $32.52 $119.61 3,968,865
2017-07-28 $32.87 $33.54 $32.58 $32.84 $120.79 3,995,179
2017-07-27 $32.63 $32.98 $32.29 $32.91 $121.05 3,318,098
2017-07-26 $32.90 $33.26 $32.42 $32.58 $119.83 5,592,547
2017-07-25 $32.21 $32.98 $32.12 $32.63 $120.02 4,910,257
2017-07-24 $31.83 $31.93 $31.43 $31.62 $116.30 2,410,276
2017-07-21 $32.02 $32.15 $31.52 $31.65 $116.41 4,576,555
2017-07-20 $32.90 $32.97 $31.97 $32.04 $117.85 5,111,764
2017-07-19 $31.53 $32.70 $31.40 $32.66 $120.13 5,908,339
2017-07-18 $32.21 $32.23 $31.29 $31.50 $115.86 3,835,917
2017-07-17 $31.82 $32.24 $31.70 $31.89 $117.30 2,205,382
2017-07-14 $31.78 $32.01 $31.63 $31.91 $117.37 2,510,837
2017-07-13 $31.43 $31.67 $31.13 $31.64 $116.38 3,227,703
2017-07-12 $31.86 $32.20 $31.25 $31.40 $115.49 5,010,517
2017-07-11 $31.13 $31.72 $30.83 $31.41 $115.53 2,850,479
2017-07-10 $30.50 $31.25 $30.43 $31.13 $114.50 3,487,717
2017-07-07 $30.56 $30.69 $29.92 $30.66 $112.77 5,691,864
2017-07-06 $31.85 $31.90 $30.68 $30.79 $113.25 5,934,278
2017-07-05 $32.32 $32.32 $31.37 $31.50 $115.86 5,319,787
2017-07-03 $32.18 $32.78 $32.11 $32.61 $119.94 2,254,730
2017-06-30 $31.92 $32.27 $31.51 $31.92 $117.41 4,406,815
2017-06-29 $31.53 $32.15 $31.45 $31.70 $116.60 4,884,384
2017-06-28 $31.11 $31.72 $30.93 $31.31 $115.16 4,290,364
2017-06-27 $31.31 $31.61 $31.09 $31.13 $114.50 3,846,347
2017-06-26 $31.20 $31.58 $30.85 $31.10 $114.39 5,096,514
2017-06-23 $30.34 $31.03 $30.20 $31.02 $114.10 4,570,229
2017-06-22 $30.39 $30.74 $30.13 $30.21 $111.12 5,061,446
2017-06-21 $31.04 $31.42 $29.90 $30.17 $110.97 10,028,824
2017-06-20 $31.01 $31.37 $30.39 $31.19 $114.72 7,448,642
2017-06-19 $31.80 $31.93 $31.46 $31.56 $116.08 3,766,831
2017-06-16 $31.67 $31.67 $31.18 $31.65 $116.41 3,617,609
2017-06-15 $32.09 $32.36 $31.17 $31.41 $115.26 6,467,772
2017-06-14 $33.34 $33.42 $32.10 $32.20 $118.16 8,464,870
2017-06-13 $32.86 $33.68 $32.72 $33.66 $123.52 5,898,663
2017-06-12 $33.03 $33.37 $32.62 $32.82 $120.43 6,136,447
2017-06-09 $31.60 $32.79 $31.48 $32.61 $119.66 6,997,522
2017-06-08 $31.54 $31.98 $31.37 $31.43 $115.33 6,662,138
2017-06-07 $32.81 $33.05 $31.57 $31.68 $116.25 7,118,057
2017-06-06 $32.17 $33.13 $32.00 $33.04 $121.24 5,720,591
2017-06-05 $32.13 $32.49 $31.98 $32.22 $118.23 3,020,939
2017-06-02 $32.69 $32.71 $31.99 $32.32 $118.60 4,617,430
2017-06-01 $32.80 $33.34 $32.46 $33.01 $121.13 5,006,204
2017-05-31 $32.58 $32.80 $32.07 $32.57 $119.52 5,283,371
2017-05-30 $33.61 $33.66 $32.97 $32.98 $121.02 5,169,297
2017-05-26 $33.97 $34.03 $33.57 $33.93 $124.51 3,225,584
2017-05-25 $34.57 $35.46 $33.61 $33.85 $124.21 7,119,801
2017-05-24 $35.10 $35.46 $34.52 $34.75 $127.52 4,582,890
2017-05-23 $35.27 $35.33 $34.88 $35.21 $129.20 3,949,339
2017-05-22 $35.81 $35.81 $35.08 $35.24 $129.31 3,059,950
2017-05-19 $34.99 $35.62 $34.83 $35.52 $130.34 4,107,814
2017-05-18 $34.56 $34.89 $34.22 $34.69 $127.30 2,889,127
2017-05-17 $34.90 $35.33 $34.66 $34.69 $127.30 4,335,796
2017-05-16 $35.70 $35.70 $34.96 $35.21 $129.20 3,709,433
2017-05-15 $36.22 $36.28 $35.34 $35.55 $130.45 3,850,257
2017-05-12 $35.45 $35.59 $35.15 $35.29 $129.50 2,751,531
2017-05-11 $35.90 $35.95 $35.27 $35.43 $130.01 3,529,223
2017-05-10 $35.24 $35.87 $35.09 $35.64 $130.78 4,121,158
2017-05-09 $35.34 $35.43 $34.77 $34.84 $127.85 3,917,714
2017-05-08 $34.86 $35.42 $34.61 $35.29 $129.50 3,234,259
2017-05-05 $33.66 $34.86 $33.55 $34.83 $127.81 5,179,100
2017-05-04 $34.30 $36.49 $33.01 $33.51 $122.97 7,607,939
2017-05-03 $34.69 $35.00 $34.27 $34.69 $127.30 4,925,703
2017-05-02 $34.93 $35.42 $34.40 $34.67 $127.22 4,316,646
2017-05-01 $34.83 $35.07 $34.70 $34.89 $128.03 2,675,064
2017-04-28 $35.57 $35.63 $34.87 $34.95 $128.25 3,150,772
2017-04-27 $35.57 $35.58 $34.65 $35.25 $129.35 5,051,420
2017-04-26 $35.83 $36.74 $35.76 $35.87 $131.63 3,893,897
2017-04-25 $35.42 $36.12 $35.22 $36.09 $132.43 3,329,960
2017-04-24 $35.45 $35.67 $35.14 $35.38 $129.83 2,864,214
2017-04-21 $35.10 $35.37 $34.73 $35.11 $128.84 5,457,623
2017-04-20 $35.12 $35.39 $34.98 $34.99 $128.40 5,318,819
2017-04-19 $36.05 $36.14 $34.86 $34.95 $128.25 6,437,516
2017-04-18 $36.22 $36.60 $35.71 $35.94 $131.88 3,746,446
2017-04-17 $36.37 $36.49 $36.06 $36.49 $133.90 2,494,381
2017-04-13 $37.31 $37.35 $36.22 $36.33 $133.31 5,102,348
2017-04-12 $37.88 $38.32 $37.12 $37.21 $136.54 5,025,242
2017-04-11 $37.84 $37.89 $37.26 $37.89 $139.04 3,573,744
2017-04-10 $37.54 $37.97 $37.38 $37.84 $138.85 2,763,714
2017-04-07 $37.56 $37.63 $37.05 $37.22 $136.58 4,379,654
2017-04-06 $37.21 $37.65 $37.10 $37.41 $137.28 4,378,989
2017-04-05 $38.22 $38.64 $36.87 $36.90 $135.40 9,449,825
2017-04-04 $37.37 $37.83 $37.03 $37.79 $138.67 3,921,883
2017-04-03 $37.39 $37.55 $36.68 $37.29 $136.84 5,144,644
2017-03-31 $36.85 $37.54 $36.77 $37.44 $137.39 3,752,399
2017-03-30 $37.56 $37.70 $36.94 $36.94 $135.55 5,010,982
2017-03-29 $36.26 $37.37 $36.19 $37.26 $136.73 5,013,415
2017-03-28 $35.52 $36.41 $35.33 $36.29 $133.17 7,355,084
2017-03-27 $34.63 $35.47 $34.56 $35.37 $129.79 3,578,344
2017-03-24 $35.29 $35.48 $35.06 $35.21 $129.20 3,114,859
2017-03-23 $35.20 $35.62 $35.05 $35.17 $129.06 2,850,550
2017-03-22 $35.45 $35.76 $35.04 $35.31 $129.57 5,222,521
2017-03-21 $36.60 $36.62 $35.52 $35.69 $130.96 3,829,254
2017-03-20 $36.01 $36.56 $35.88 $36.49 $133.91 4,695,127
2017-03-17 $36.76 $36.87 $36.34 $36.44 $133.72 3,055,945
2017-03-16 $37.13 $37.13 $36.54 $36.57 $133.92 4,072,985
2017-03-15 $36.30 $37.08 $36.02 $36.97 $135.39 6,414,496
2017-03-14 $35.74 $36.00 $35.00 $35.88 $131.40 5,931,207
2017-03-13 $36.04 $36.66 $36.04 $36.36 $133.15 3,240,206
2017-03-10 $36.52 $36.57 $35.80 $36.11 $132.24 3,622,985
2017-03-09 $35.77 $36.32 $35.27 $36.20 $132.57 6,824,816
2017-03-08 $37.26 $37.56 $35.90 $35.95 $131.65 6,609,971
2017-03-07 $38.25 $38.32 $37.49 $37.56 $137.55 2,532,311
2017-03-06 $37.89 $38.15 $37.62 $38.10 $139.53 3,283,569
2017-03-03 $38.06 $38.27 $37.68 $37.86 $138.65 2,469,809
2017-03-02 $38.45 $38.74 $37.92 $37.95 $138.98 2,503,014
2017-03-01 $38.29 $38.96 $38.24 $38.89 $142.42 3,826,529
2017-02-28 $37.84 $38.15 $37.70 $37.86 $138.65 2,662,222
2017-02-27 $38.03 $38.39 $37.74 $38.17 $139.78 2,206,078
2017-02-24 $38.35 $38.47 $37.71 $37.87 $138.68 4,188,834
2017-02-23 $39.37 $39.47 $38.08 $38.63 $141.47 4,581,371
2017-02-22 $39.47 $39.52 $38.61 $38.66 $141.58 3,073,192
2017-02-21 $39.81 $40.03 $39.57 $39.81 $145.79 2,566,511
2017-02-17 $39.41 $39.62 $39.12 $39.32 $143.99 3,049,363
2017-02-16 $40.26 $40.41 $39.42 $39.52 $144.73 3,569,288
2017-02-15 $40.27 $40.48 $39.98 $40.19 $147.18 2,826,818
2017-02-14 $40.21 $40.44 $39.69 $40.35 $147.77 1,790,578
2017-02-13 $40.15 $40.43 $39.86 $40.03 $146.59 1,653,217
2017-02-10 $40.51 $40.67 $40.18 $40.35 $147.77 2,500,098
2017-02-09 $39.65 $40.03 $39.48 $39.90 $146.12 2,952,502
2017-02-08 $38.80 $39.45 $38.16 $39.18 $143.48 4,808,459
2017-02-07 $39.93 $40.06 $38.77 $39.09 $143.15 5,132,832
2017-02-06 $40.76 $40.96 $39.92 $40.06 $146.70 2,293,437
2017-02-03 $40.22 $40.84 $39.95 $40.68 $148.97 3,129,429
2017-02-02 $39.81 $40.30 $39.31 $40.05 $146.67 2,711,898
2017-02-01 $40.33 $40.55 $39.31 $39.78 $145.68 3,474,185
2017-01-31 $40.22 $40.25 $39.61 $40.08 $146.78 2,879,442
2017-01-30 $41.07 $41.07 $39.59 $40.16 $147.07 3,356,358
2017-01-27 $41.53 $41.75 $41.16 $41.30 $151.24 2,254,785
2017-01-26 $41.98 $42.13 $41.69 $41.80 $153.08 1,966,765
2017-01-25 $41.30 $41.94 $41.27 $41.61 $152.38 2,510,272
2017-01-24 $40.99 $41.60 $40.92 $41.34 $151.39 2,461,408
2017-01-23 $40.86 $41.02 $40.50 $40.70 $149.05 2,729,437
2017-01-20 $41.33 $41.51 $40.95 $41.13 $150.62 2,634,102
2017-01-19 $41.15 $41.26 $40.68 $40.94 $149.93 1,932,169
2017-01-18 $40.67 $41.37 $40.58 $41.05 $150.33 2,024,559
2017-01-17 $41.05 $41.42 $40.90 $41.11 $150.55 4,555,624
2017-01-13 $40.42 $40.79 $40.37 $40.47 $148.20 3,276,206
2017-01-12 $41.46 $41.47 $40.59 $40.72 $149.12 3,301,012
2017-01-11 $40.63 $41.09 $40.44 $41.00 $150.15 3,509,578
2017-01-10 $40.78 $41.08 $40.47 $40.60 $148.68 2,610,421
2017-01-09 $41.33 $41.40 $40.57 $40.60 $148.68 2,702,122
2017-01-06 $42.19 $42.27 $41.58 $41.77 $152.97 2,400,385
2017-01-05 $42.38 $42.52 $41.65 $42.08 $154.10 2,582,248
2017-01-04 $42.02 $42.26 $41.57 $42.21 $154.58 2,656,457
2017-01-03 $42.12 $42.67 $41.16 $42.01 $153.84 3,467,695
2016-12-30 $41.64 $42.06 $41.28 $41.42 $151.68 1,883,546
2016-12-29 $41.80 $41.94 $41.45 $41.67 $152.60 2,472,973
2016-12-28 $42.61 $42.66 $41.77 $41.94 $153.59 2,215,806
2016-12-27 $42.54 $42.61 $42.25 $42.45 $155.46 1,693,912
2016-12-23 $42.10 $42.40 $42.03 $42.23 $154.65 1,411,451
2016-12-22 $42.04 $42.48 $41.91 $42.10 $154.17 2,362,847
2016-12-21 $42.29 $42.46 $41.91 $41.91 $153.48 2,139,945
2016-12-20 $42.46 $42.59 $41.88 $42.00 $153.81 2,771,194
2016-12-19 $41.99 $42.33 $41.80 $42.22 $154.61 2,443,405
2016-12-16 $42.12 $42.21 $41.64 $42.01 $153.84 3,958,528
2016-12-15 $41.55 $42.16 $40.98 $41.93 $153.28 5,029,696
2016-12-14 $42.89 $43.17 $41.70 $41.74 $152.58 7,181,128
2016-12-13 $43.42 $43.80 $42.55 $43.42 $158.72 4,954,920
2016-12-12 $44.91 $44.97 $42.75 $42.90 $156.82 6,929,083
2016-12-09 $43.63 $43.68 $43.02 $43.18 $157.85 2,908,907
2016-12-08 $43.11 $43.48 $42.50 $43.35 $158.47 4,592,173
2016-12-07 $42.35 $43.13 $42.33 $42.90 $156.82 3,950,915
2016-12-06 $41.81 $42.82 $41.73 $42.70 $156.09 3,134,002
2016-12-05 $42.73 $43.09 $42.40 $42.45 $155.18 3,791,496
2016-12-02 $41.83 $42.23 $41.64 $42.03 $153.64 5,037,917
2016-12-01 $43.14 $43.24 $41.73 $42.05 $153.71 8,087,906
2016-11-30 $40.45 $42.01 $40.21 $41.93 $153.28 16,120,124
2016-11-29 $37.24 $38.10 $37.03 $37.58 $137.37 6,610,503
2016-11-28 $40.00 $40.10 $38.25 $38.33 $140.12 5,271,809
2016-11-25 $39.84 $39.94 $39.38 $39.67 $145.01 2,267,553
2016-11-23 $39.38 $40.27 $39.36 $40.19 $146.92 3,183,456
2016-11-22 $39.88 $40.22 $39.14 $39.85 $145.67 4,130,725
2016-11-21 $39.24 $39.98 $39.24 $39.97 $146.11 5,499,332
2016-11-18 $38.38 $38.72 $38.08 $38.35 $140.19 5,604,509
2016-11-17 $38.72 $39.31 $38.00 $38.09 $139.24 2,814,434
2016-11-16 $38.29 $38.90 $37.98 $38.16 $139.49 4,826,555
2016-11-15 $37.66 $38.70 $37.50 $38.47 $140.63 7,310,886
2016-11-14 $36.45 $37.01 $35.95 $36.98 $135.18 4,408,223
2016-11-11 $36.50 $36.82 $35.71 $36.48 $133.35 4,521,255
2016-11-10 $36.75 $37.43 $36.59 $36.98 $135.18 3,815,749
2016-11-09 $35.73 $37.37 $35.56 $37.05 $135.44 7,039,156
2016-11-08 $35.23 $35.80 $35.00 $35.51 $129.81 3,264,611
2016-11-07 $35.49 $35.72 $35.27 $35.58 $130.06 3,359,390
2016-11-04 $35.03 $35.42 $34.48 $34.73 $126.96 4,352,371
2016-11-03 $35.11 $35.45 $34.59 $35.06 $128.16 4,833,397
2016-11-02 $34.94 $35.08 $34.13 $34.81 $127.25 5,890,687
2016-11-01 $35.96 $36.17 $34.74 $35.45 $129.59 4,239,697
2016-10-31 $35.98 $36.14 $35.22 $35.35 $129.22 6,032,003
2016-10-28 $36.73 $37.30 $35.95 $36.20 $132.33 5,449,410
2016-10-27 $37.07 $37.26 $36.61 $36.81 $134.56 4,400,038
2016-10-26 $36.26 $37.07 $36.02 $36.77 $134.41 6,632,065
2016-10-25 $37.29 $37.73 $36.71 $36.76 $134.38 4,580,434
2016-10-24 $37.90 $38.05 $36.83 $37.46 $136.94 4,003,085
2016-10-21 $37.93 $38.20 $37.63 $37.92 $138.62 3,107,132
2016-10-20 $37.44 $38.34 $37.30 $38.10 $139.28 3,055,519
2016-10-19 $37.83 $38.48 $37.67 $38.00 $138.91 4,308,811
2016-10-18 $37.85 $38.01 $37.22 $37.37 $136.61 2,949,960
2016-10-17 $37.63 $37.87 $37.11 $37.37 $136.61 2,746,267
2016-10-14 $38.07 $38.36 $37.55 $37.66 $137.67 3,822,866
2016-10-13 $37.98 $38.31 $37.42 $38.07 $139.17 3,703,913
2016-10-12 $38.38 $38.46 $37.80 $38.23 $139.75 4,199,401
2016-10-11 $39.04 $39.11 $38.30 $38.63 $141.21 3,608,922
2016-10-10 $38.82 $39.53 $38.75 $39.11 $142.97 4,211,244
2016-10-07 $38.90 $39.07 $38.16 $38.33 $140.12 3,652,996
2016-10-06 $39.40 $39.50 $38.53 $38.90 $142.20 3,379,053
2016-10-05 $38.78 $39.27 $38.53 $38.98 $142.49 4,076,335
2016-10-04 $38.76 $38.90 $37.84 $38.08 $139.20 4,761,292
2016-10-03 $38.50 $38.71 $37.93 $38.54 $140.88 3,081,473
2016-09-30 $38.00 $38.69 $37.61 $38.46 $140.59 4,339,230
2016-09-29 $37.56 $38.48 $37.15 $37.73 $137.92 9,002,266
2016-09-28 $35.52 $37.51 $35.02 $37.45 $136.90 12,071,315
2016-09-27 $35.50 $35.51 $34.86 $35.25 $128.86 4,943,766
2016-09-26 $36.44 $36.77 $36.03 $36.06 $131.82 3,572,266
2016-09-23 $36.97 $37.37 $35.79 $36.15 $132.15 6,403,479
2016-09-22 $37.50 $37.70 $36.99 $37.16 $135.84 5,845,038
2016-09-21 $36.15 $36.87 $35.95 $36.82 $134.60 6,930,117
2016-09-20 $35.94 $36.24 $35.53 $35.53 $129.88 4,913,679
2016-09-19 $36.60 $36.66 $36.02 $36.09 $131.93 3,704,899
2016-09-16 $35.55 $36.16 $35.50 $36.13 $132.07 3,848,688
2016-09-15 $35.90 $36.66 $35.78 $36.28 $132.33 4,303,783
2016-09-14 $36.51 $37.08 $35.64 $35.71 $130.25 5,525,966
2016-09-13 $37.62 $37.64 $36.43 $36.60 $133.49 5,789,252
2016-09-12 $37.38 $38.43 $37.12 $38.25 $139.51 2,740,241
2016-09-09 $38.64 $38.89 $37.80 $37.81 $137.89 3,359,175
2016-09-08 $38.64 $39.26 $38.18 $39.12 $142.69 4,911,630
2016-09-07 $38.00 $38.40 $37.79 $38.09 $138.93 2,709,094
2016-09-06 $37.50 $37.86 $37.18 $37.84 $138.02 2,747,544
2016-09-02 $37.07 $37.54 $37.00 $37.35 $136.23 2,443,448
2016-09-01 $36.62 $36.81 $36.23 $36.66 $133.71 3,262,179
2016-08-31 $37.28 $37.51 $36.51 $36.79 $134.19 4,422,654
2016-08-30 $37.72 $38.17 $37.27 $37.52 $136.85 2,000,661
2016-08-29 $37.11 $37.68 $37.01 $37.59 $137.10 1,892,092
2016-08-26 $37.28 $37.83 $36.95 $37.25 $135.86 2,454,917
2016-08-25 $37.13 $37.34 $36.81 $37.17 $135.57 3,180,480
2016-08-24 $37.10 $37.68 $37.03 $37.10 $135.32 2,937,555
2016-08-23 $36.59 $37.68 $36.59 $37.49 $136.74 2,752,823
2016-08-22 $36.98 $37.21 $36.60 $36.88 $134.52 3,275,558
2016-08-19 $37.63 $37.74 $37.31 $37.64 $137.29 2,696,947
2016-08-18 $37.13 $37.91 $37.03 $37.90 $138.24 3,128,483
2016-08-17 $36.67 $36.88 $36.21 $36.85 $134.41 3,724,863
2016-08-16 $36.74 $37.00 $36.22 $36.79 $134.19 3,323,895
2016-08-15 $36.36 $36.95 $36.26 $36.81 $134.26 2,336,128
2016-08-12 $36.04 $36.25 $35.74 $36.08 $131.60 2,305,342
2016-08-11 $35.20 $36.09 $35.02 $35.78 $130.50 3,696,293
2016-08-10 $35.42 $35.78 $34.79 $34.85 $127.11 3,088,863
2016-08-09 $35.85 $35.94 $35.16 $35.31 $128.79 5,022,396
2016-08-08 $35.41 $36.36 $35.36 $35.77 $130.47 5,064,879
2016-08-05 $34.73 $35.14 $34.30 $35.05 $127.84 3,208,896
2016-08-04 $34.05 $35.12 $34.00 $34.53 $125.94 3,429,870
2016-08-03 $33.09 $34.34 $32.85 $34.30 $125.10 5,011,877
2016-08-02 $33.27 $33.41 $32.21 $32.98 $120.29 4,379,627
2016-08-01 $33.83 $33.90 $32.67 $32.76 $119.49 4,239,723
2016-07-29 $32.86 $34.28 $32.79 $34.25 $124.92 3,602,438
2016-07-28 $33.18 $33.66 $33.07 $33.38 $121.75 3,566,452
2016-07-27 $33.94 $34.53 $32.95 $33.22 $121.17 5,700,321
2016-07-26 $33.03 $33.97 $32.93 $33.92 $123.72 4,334,908
2016-07-25 $33.77 $33.88 $33.02 $33.31 $121.49 4,210,814
2016-07-22 $34.27 $34.39 $33.86 $34.18 $124.67 2,477,278
2016-07-21 $34.69 $35.31 $34.03 $34.11 $124.41 4,856,252
2016-07-20 $34.27 $34.95 $33.79 $34.69 $126.53 3,144,515
2016-07-19 $34.99 $34.99 $34.50 $34.67 $126.45 1,831,031
2016-07-18 $34.56 $35.06 $34.30 $35.02 $127.73 2,256,716
2016-07-15 $35.29 $35.40 $34.70 $34.84 $127.07 2,210,598
2016-07-14 $35.48 $35.69 $34.95 $35.06 $127.88 2,486,381
2016-07-13 $35.65 $36.08 $34.56 $35.11 $128.06 3,221,674
2016-07-12 $35.15 $36.21 $34.99 $35.86 $130.79 4,079,990
2016-07-11 $34.63 $34.80 $34.14 $34.20 $124.74 2,052,700
2016-07-08 $34.20 $34.49 $33.63 $34.30 $125.10 2,455,191
2016-07-07 $34.85 $35.16 $33.43 $33.73 $123.03 4,048,261
2016-07-06 $33.81 $34.34 $33.40 $34.32 $125.18 2,710,984
2016-07-05 $34.64 $34.74 $33.50 $34.08 $124.30 4,081,541
2016-07-01 $34.88 $35.72 $34.64 $35.40 $129.12 2,606,119
2016-06-30 $34.78 $35.03 $34.30 $34.81 $126.97 3,244,561
2016-06-29 $34.80 $35.39 $34.57 $35.14 $128.17 4,290,016
2016-06-28 $33.63 $34.51 $33.63 $34.34 $125.25 3,525,259
2016-06-27 $34.25 $34.26 $32.41 $32.82 $119.71 6,138,065
2016-06-24 $34.64 $35.49 $34.48 $34.63 $126.31 6,558,577
2016-06-23 $36.37 $36.60 $36.12 $36.60 $133.49 2,069,989
2016-06-22 $36.47 $36.47 $35.68 $35.93 $131.05 2,676,521
2016-06-21 $35.50 $36.39 $35.24 $36.24 $132.18 2,386,144
2016-06-20 $35.81 $36.04 $35.38 $35.66 $130.07 3,152,904
2016-06-17 $35.19 $35.35 $34.57 $35.02 $127.73 4,165,767
2016-06-16 $34.24 $34.44 $33.44 $34.15 $124.30 5,808,080
2016-06-15 $34.74 $35.70 $34.46 $35.05 $127.57 3,817,806
2016-06-14 $34.81 $35.44 $34.22 $34.99 $127.36 3,758,391
2016-06-13 $34.78 $35.59 $34.60 $34.94 $127.17 3,533,710
2016-06-10 $36.34 $36.53 $35.12 $35.22 $128.19 4,807,111
2016-06-09 $36.59 $37.15 $36.43 $36.97 $134.56 2,656,101
2016-06-08 $37.89 $38.28 $37.13 $37.21 $135.44 3,937,428
2016-06-07 $36.75 $37.67 $36.67 $37.50 $136.49 3,281,363
2016-06-06 $36.09 $36.62 $35.69 $36.55 $133.03 2,913,759
2016-06-03 $36.06 $36.29 $35.28 $35.59 $129.54 2,597,851
2016-06-02 $35.29 $36.03 $35.18 $36.02 $131.10 2,856,606
2016-06-01 $35.03 $35.96 $34.90 $35.91 $130.70 3,961,642
2016-05-31 $35.30 $36.12 $35.27 $35.52 $129.28 2,694,836
2016-05-27 $35.29 $35.31 $34.84 $35.26 $128.34 2,577,116
2016-05-26 $36.14 $36.32 $35.31 $35.46 $129.07 3,978,533
2016-05-25 $34.98 $35.74 $34.92 $35.69 $129.90 3,843,410
2016-05-24 $34.62 $34.89 $34.04 $34.57 $125.83 2,677,262
2016-05-23 $33.95 $34.60 $33.72 $34.37 $125.10 2,532,580
2016-05-20 $34.19 $34.55 $33.73 $34.44 $125.35 3,021,526
2016-05-19 $33.80 $34.32 $33.15 $34.16 $124.33 3,931,511
2016-05-18 $34.81 $35.22 $34.09 $34.32 $124.92 4,310,677
2016-05-17 $34.35 $35.15 $34.16 $34.81 $126.70 4,314,137
2016-05-16 $34.35 $34.84 $34.19 $34.32 $124.92 3,417,116
2016-05-13 $33.89 $34.39 $33.46 $33.60 $122.30 5,374,071
2016-05-12 $34.84 $35.31 $33.79 $34.16 $124.33 3,983,843
2016-05-11 $33.56 $34.72 $33.15 $34.23 $124.59 4,960,395
2016-05-10 $32.84 $33.92 $32.70 $33.88 $123.32 4,994,924
2016-05-09 $33.00 $33.15 $32.10 $32.62 $118.73 5,235,018
2016-05-06 $33.41 $34.41 $33.13 $33.34 $121.35 4,366,309
2016-05-05 $34.35 $34.53 $33.25 $33.75 $122.84 6,125,415
2016-05-04 $34.02 $34.59 $32.69 $33.02 $120.19 7,408,273
2016-05-03 $34.85 $34.85 $33.64 $33.81 $123.06 6,351,293
2016-05-02 $35.65 $35.70 $34.71 $35.47 $129.10 4,996,876
2016-04-29 $36.27 $36.75 $34.84 $35.74 $130.09 6,693,836
2016-04-28 $36.74 $37.31 $35.76 $35.87 $130.56 4,433,472
2016-04-27 $36.40 $37.25 $36.20 $36.96 $134.53 5,302,887
2016-04-26 $35.18 $35.97 $34.92 $35.87 $130.56 4,162,954
2016-04-25 $35.28 $35.37 $34.42 $34.87 $126.92 5,176,759
2016-04-22 $34.41 $35.46 $34.41 $35.37 $128.74 4,123,807
2016-04-21 $34.60 $34.78 $33.86 $34.17 $124.37 4,683,524
2016-04-20 $33.68 $34.86 $33.55 $34.53 $125.68 5,829,513
2016-04-19 $33.42 $34.42 $33.41 $34.06 $123.97 4,820,040
2016-04-18 $31.28 $33.38 $31.14 $33.22 $120.92 5,437,285
2016-04-15 $32.64 $32.97 $32.34 $32.56 $118.51 4,199,601
2016-04-14 $33.26 $33.34 $32.68 $33.14 $120.62 4,497,974
2016-04-13 $33.34 $33.65 $32.72 $33.11 $120.51 6,199,767
2016-04-12 $31.63 $33.71 $31.55 $33.48 $121.86 7,943,824
2016-04-11 $31.66 $31.90 $31.29 $31.36 $114.14 4,245,258
2016-04-08 $31.11 $31.49 $30.92 $31.40 $114.29 5,492,999
2016-04-07 $29.96 $30.53 $29.75 $30.28 $110.21 4,350,085
2016-04-06 $29.70 $30.28 $29.19 $30.22 $109.99 5,314,496
2016-04-05 $29.19 $29.60 $29.02 $29.23 $106.39 4,749,210
2016-04-04 $29.84 $30.49 $29.38 $29.48 $107.30 4,871,403
2016-04-01 $29.61 $29.99 $29.33 $29.85 $108.64 4,517,686
2016-03-31 $29.77 $30.51 $29.67 $30.35 $110.47 4,349,515
2016-03-30 $30.37 $30.55 $29.54 $29.89 $108.79 6,358,626
2016-03-29 $28.87 $29.99 $28.69 $29.93 $108.94 5,122,158
2016-03-28 $29.81 $29.88 $28.94 $29.52 $107.45 3,606,688
2016-03-24 $28.74 $29.89 $28.50 $29.78 $108.39 4,919,296
2016-03-23 $30.47 $30.76 $29.34 $29.41 $107.05 5,796,662
2016-03-22 $30.43 $31.19 $30.34 $30.91 $112.51 4,453,797
2016-03-21 $30.67 $31.26 $30.32 $30.81 $112.14 4,153,857
2016-03-18 $31.30 $31.68 $30.46 $30.90 $112.47 7,404,227
2016-03-17 $30.70 $31.29 $30.35 $30.96 $112.38 6,970,902
2016-03-16 $29.65 $30.55 $29.58 $30.44 $110.49 7,575,201
2016-03-15 $28.74 $29.32 $28.41 $29.32 $106.42 5,080,519
2016-03-14 $29.02 $29.54 $28.73 $29.31 $106.39 5,303,411
2016-03-11 $29.24 $30.00 $29.11 $29.77 $108.06 7,157,294
2016-03-10 $28.41 $28.64 $27.45 $28.51 $103.48 7,360,001
2016-03-09 $28.51 $29.12 $27.64 $28.62 $103.88 7,698,657
2016-03-08 $29.70 $29.74 $27.53 $27.64 $100.32 9,533,711
2016-03-07 $29.02 $30.24 $28.80 $30.07 $109.14 9,109,468
2016-03-04 $28.28 $29.79 $27.74 $28.95 $105.08 12,212,408
2016-03-03 $26.25 $28.01 $26.24 $27.87 $101.16 8,204,431
2016-03-02 $24.96 $26.60 $24.89 $26.55 $96.37 6,782,706
2016-03-01 $24.73 $25.23 $23.97 $25.20 $91.47 6,555,414
2016-02-29 $24.88 $24.99 $24.27 $24.60 $89.29 6,430,661
2016-02-26 $24.76 $25.13 $24.38 $24.71 $89.69 5,588,267
2016-02-25 $23.98 $24.48 $23.42 $24.16 $87.69 5,155,191
2016-02-24 $23.12 $24.18 $22.97 $24.11 $87.51 4,820,927
2016-02-23 $24.67 $24.67 $23.59 $23.60 $85.66 4,901,026
2016-02-22 $24.54 $25.17 $24.42 $25.00 $90.74 4,958,325
2016-02-19 $23.60 $23.87 $23.20 $23.85 $86.57 7,208,304
2016-02-18 $25.60 $25.66 $24.10 $24.29 $88.17 7,062,564
2016-02-17 $24.47 $25.48 $24.12 $25.33 $91.94 7,314,642
2016-02-16 $25.16 $25.16 $23.75 $24.19 $87.80 3,807,055
2016-02-12 $24.53 $24.91 $23.68 $24.51 $88.96 5,602,754
2016-02-11 $23.90 $24.18 $23.01 $23.90 $86.75 7,168,879
2016-02-10 $24.40 $25.38 $23.97 $24.40 $88.56 3,856,183
2016-02-09 $24.91 $25.38 $23.96 $24.60 $89.29 5,064,450
2016-02-08 $25.75 $25.78 $24.79 $25.60 $92.92 5,070,399
2016-02-05 $26.99 $27.04 $26.08 $26.28 $95.39 4,543,827
2016-02-04 $27.72 $28.48 $27.12 $27.34 $99.24 7,282,534
2016-02-03 $26.95 $27.58 $25.47 $27.52 $99.89 6,818,695
2016-02-02 $26.56 $26.88 $26.05 $26.36 $95.68 5,297,128
2016-02-01 $27.79 $27.85 $26.96 $27.52 $99.89 5,091,058
2016-01-29 $27.46 $28.53 $27.29 $28.49 $103.41 6,631,583
2016-01-28 $27.89 $28.05 $26.59 $27.21 $98.76 8,708,007
2016-01-27 $25.92 $27.23 $25.68 $26.26 $95.32 7,190,245
2016-01-26 $25.11 $26.14 $24.59 $26.14 $94.88 4,303,751
2016-01-25 $25.64 $26.59 $24.54 $24.55 $89.11 4,957,198
2016-01-22 $26.70 $27.34 $25.94 $26.47 $96.08 7,553,404
2016-01-21 $23.65 $25.64 $23.59 $25.42 $92.27 6,367,694
2016-01-20 $23.18 $24.15 $22.06 $23.75 $86.21 9,556,139
2016-01-19 $25.44 $25.48 $23.41 $23.87 $86.64 5,586,960
2016-01-15 $24.75 $25.35 $24.36 $25.16 $91.32 5,216,534
2016-01-14 $25.49 $26.30 $24.85 $26.11 $94.77 6,422,892
2016-01-13 $26.50 $26.94 $24.85 $25.23 $91.58 5,597,634
2016-01-12 $27.21 $27.36 $25.21 $26.12 $94.81 6,342,411
2016-01-11 $27.67 $27.75 $26.08 $26.54 $96.33 4,556,828
2016-01-08 $27.77 $28.06 $27.07 $27.62 $100.25 3,233,779
2016-01-07 $27.48 $28.61 $27.24 $27.49 $99.78 4,295,194
2016-01-06 $29.45 $29.45 $27.95 $28.19 $102.32 5,595,329
2016-01-05 $30.20 $30.38 $29.67 $30.27 $109.87 3,693,402
2016-01-04 $30.15 $30.85 $29.62 $30.37 $110.23 4,363,536
2015-12-31 $29.38 $30.37 $29.30 $30.22 $109.69 2,279,805
2015-12-30 $29.72 $30.45 $29.45 $29.52 $107.15 2,992,833
2015-12-29 $30.55 $30.78 $29.81 $30.39 $110.31 3,882,233
2015-12-28 $30.21 $30.41 $29.65 $29.90 $108.53 2,357,107
2015-12-24 $31.34 $31.43 $30.59 $31.05 $112.70 1,478,052
2015-12-23 $29.88 $31.28 $29.71 $31.28 $113.54 5,063,560
2015-12-22 $28.57 $29.31 $28.48 $28.99 $105.22 4,460,030
2015-12-21 $28.95 $29.13 $28.30 $28.64 $103.95 4,609,129
2015-12-18 $29.70 $29.80 $28.87 $28.94 $105.04 3,564,347
2015-12-17 $30.74 $30.82 $29.20 $29.56 $106.77 4,184,718
2015-12-16 $31.20 $31.55 $30.34 $30.61 $110.56 5,316,462
2015-12-15 $31.31 $31.64 $30.95 $31.31 $113.09 3,931,567
2015-12-14 $31.24 $31.33 $30.34 $30.70 $110.88 4,796,225
2015-12-11 $32.50 $32.63 $31.35 $31.47 $113.66 3,102,311
2015-12-10 $32.13 $33.38 $31.99 $33.09 $119.52 3,520,914
2015-12-09 $32.50 $33.67 $31.92 $32.52 $117.46 4,343,201
2015-12-08 $31.23 $32.56 $30.97 $32.23 $116.41 4,585,948
2015-12-07 $33.40 $33.40 $31.71 $32.03 $115.69 5,124,820
2015-12-04 $34.84 $35.10 $33.79 $34.39 $124.21 4,266,533
2015-12-03 $36.18 $36.39 $35.11 $35.33 $127.61 3,166,327
2015-12-02 $36.82 $37.18 $35.59 $35.81 $129.34 5,170,471
2015-12-01 $37.04 $37.49 $37.03 $37.43 $135.19 1,829,218
2015-11-30 $37.20 $37.84 $36.93 $37.13 $134.11 2,607,882
2015-11-27 $37.19 $37.58 $36.75 $36.96 $133.49 2,613,177
2015-11-25 $37.53 $38.28 $37.08 $37.80 $136.53 2,272,276
2015-11-24 $37.16 $38.31 $37.01 $38.02 $137.32 3,462,424
2015-11-23 $36.25 $37.03 $35.99 $36.65 $132.37 2,112,760
2015-11-20 $37.11 $37.37 $36.31 $36.34 $131.24 2,645,728
2015-11-19 $37.81 $37.99 $36.59 $37.19 $134.32 2,937,023
2015-11-18 $37.75 $38.35 $36.95 $38.18 $137.90 3,889,108
2015-11-17 $37.82 $38.16 $37.15 $37.42 $135.15 2,490,157
2015-11-16 $36.40 $38.17 $36.40 $38.15 $137.79 2,865,295
2015-11-13 $36.32 $36.99 $35.60 $36.65 $132.37 3,341,172
2015-11-12 $36.69 $37.36 $36.25 $36.36 $131.33 3,873,224
2015-11-11 $39.13 $39.20 $37.46 $37.48 $135.37 3,657,908
2015-11-10 $38.87 $39.67 $38.63 $39.23 $141.69 2,132,169
2015-11-09 $39.24 $39.85 $38.63 $39.08 $141.15 2,280,180
2015-11-06 $38.83 $39.52 $38.49 $38.94 $140.64 2,970,860
2015-11-05 $38.94 $40.28 $38.33 $39.20 $141.58 2,948,965
2015-11-04 $39.29 $39.87 $38.25 $39.04 $141.01 3,370,163
2015-11-03 $38.42 $39.86 $38.22 $39.29 $141.91 3,458,253
2015-11-02 $36.71 $38.26 $36.66 $37.99 $137.21 2,349,535
2015-10-30 $36.88 $37.54 $35.86 $37.08 $133.93 2,329,976
2015-10-29 $36.25 $37.60 $36.10 $36.61 $132.23 2,574,276
2015-10-28 $35.32 $36.80 $34.88 $36.28 $131.04 4,070,065
2015-10-27 $35.31 $35.42 $34.67 $34.99 $126.38 3,677,444
2015-10-26 $36.71 $36.97 $36.02 $36.05 $130.21 2,661,564
2015-10-23 $36.85 $37.61 $36.39 $37.03 $133.75 2,735,196
2015-10-22 $37.37 $37.79 $36.45 $37.15 $134.18 2,633,353
2015-10-21 $37.80 $38.15 $36.90 $36.94 $133.42 3,251,844
2015-10-20 $37.73 $38.88 $37.56 $38.24 $138.12 1,891,243
2015-10-19 $38.77 $38.85 $37.57 $37.93 $137.00 2,634,326
2015-10-16 $39.55 $39.68 $38.64 $39.40 $142.31 3,418,169
2015-10-15 $37.80 $39.28 $37.54 $39.25 $141.76 3,542,885
2015-10-14 $37.59 $38.40 $37.41 $38.14 $137.75 2,729,950
2015-10-13 $38.08 $39.07 $37.67 $37.71 $136.20 2,613,535
2015-10-12 $40.00 $40.10 $37.81 $38.54 $139.20 2,775,450
2015-10-09 $40.73 $40.80 $39.28 $39.90 $144.11 4,043,871
2015-10-08 $38.85 $40.82 $38.60 $40.53 $146.39 4,079,531
2015-10-07 $39.90 $40.40 $37.84 $39.10 $141.22 5,402,338
2015-10-06 $37.20 $39.07 $36.88 $38.93 $140.61 4,998,577
2015-10-05 $35.84 $37.13 $35.83 $37.07 $133.89 4,718,417
2015-10-02 $32.74 $35.26 $32.70 $35.25 $127.32 3,270,918
2015-10-01 $33.65 $34.30 $32.84 $33.30 $120.27 2,923,460
2015-09-30 $32.31 $33.11 $32.13 $32.84 $118.61 3,089,742
2015-09-29 $31.89 $32.52 $31.68 $31.96 $115.43 2,645,096
2015-09-28 $33.00 $33.38 $31.64 $31.71 $114.53 3,398,455
2015-09-25 $34.41 $34.44 $33.18 $33.47 $120.89 1,832,735
2015-09-24 $33.33 $34.21 $32.96 $33.87 $122.33 2,682,970
2015-09-23 $34.90 $35.06 $33.62 $33.67 $121.61 2,430,624
2015-09-22 $34.43 $35.50 $34.33 $34.72 $125.40 3,070,409
2015-09-21 $35.67 $35.88 $35.04 $35.24 $127.28 2,397,764
2015-09-18 $35.65 $35.94 $34.94 $35.13 $126.88 2,724,982
2015-09-17 $36.90 $37.74 $36.51 $36.71 $131.90 3,107,488
2015-09-16 $35.64 $37.00 $35.63 $36.96 $132.80 3,213,392
2015-09-15 $34.80 $35.49 $34.80 $35.27 $126.73 1,976,820
2015-09-14 $35.20 $35.42 $34.52 $34.66 $124.54 2,158,219
2015-09-11 $35.60 $35.87 $34.83 $35.50 $127.56 2,551,327
2015-09-10 $36.24 $36.65 $35.44 $36.19 $130.03 2,512,461
2015-09-09 $37.21 $37.88 $35.82 $35.88 $128.92 3,216,054
2015-09-08 $36.70 $37.15 $35.81 $36.89 $132.55 1,911,069

SPDR Oil & Gas Exploration and Production ETF (XOP) News Headlines

Recent SPDR Oil & Gas Exploration and Production ETF (XOP) News
Similar Companies to SPDR Oil & Gas Exploration and Production ETF (XOP) 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.