SPDR Retail ETF (XRT) Exchange: NYSE ARCA

Data as of March 29, 2024

$73.57 ($-0.41) -0.55%

SPDR Retail ETF - Daily Information
Click for more stock information on SPDR Retail ETF.
Daily Information Data
Date March 29, 2024
Open $73.03
Previous Close $73.57
High $74.22
Low $72.95
Adjusted Open $73.03
Previous Adjusted Close $73.57
Adjusted High $74.22
Adjusted Low $72.95

About SPDR Retail ETF (XRT)

In seeking to track the performance of the S&P Retail 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 retail 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 retail segment of the S&P TMI comprises the following sub-industries: Apparel Retail, Automotive Retail, Computer & Electronic Retail, Department Stores, Drug Retail, Food Retailers, General Merchandise Stores, Hypermarkets & Super Centers, Internet & Direct Marketing Retail, and Specialty Stores. 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 Apparel Retail, Automotive Retail, Computer & Electronic Retail, Department Stores, Drug Retail, Food Retailers, General Merchandise Stores, Hypermarkets & Super Centers, Internet & Direct Marketing Retail, and Specialty Stores 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 87 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 Retail ETF (XRT)

Date Open High Low Close Adj.Close Volume
2024-02-16 $73.03 $74.22 $72.95 $73.57 $73.57 4,323,817
2024-02-15 $73.19 $74.11 $73.19 $73.98 $73.98 7,785,972
2024-02-14 $72.68 $73.15 $71.88 $72.97 $72.97 8,237,493
2024-02-13 $72.13 $72.56 $71.35 $72.00 $72.00 12,499,858
2024-02-12 $72.78 $74.36 $72.78 $74.16 $74.16 4,554,111
2024-02-09 $71.74 $72.78 $71.54 $72.70 $72.70 7,048,374
2024-02-08 $70.69 $71.79 $70.40 $71.73 $71.73 6,961,355
2024-02-07 $70.72 $70.95 $70.19 $70.67 $70.67 5,670,707
2024-02-06 $69.58 $70.62 $69.26 $70.58 $70.58 3,680,967
2024-02-05 $70.05 $70.06 $69.00 $69.70 $69.70 7,543,949
2024-02-02 $69.81 $71.25 $69.37 $70.74 $70.74 11,707,170
2024-02-01 $69.27 $70.43 $68.69 $70.40 $70.40 11,209,795
2024-01-31 $69.92 $70.49 $68.48 $68.60 $68.60 11,765,962
2024-01-30 $70.10 $70.55 $69.92 $70.26 $70.26 5,032,432
2024-01-29 $69.87 $70.61 $69.54 $70.52 $70.52 5,054,084
2024-01-26 $69.98 $70.36 $69.77 $69.94 $69.94 6,269,367
2024-01-25 $69.23 $69.69 $68.85 $69.59 $69.59 8,733,224
2024-01-24 $70.17 $70.17 $68.56 $68.69 $68.69 7,012,730
2024-01-23 $70.43 $70.93 $69.10 $69.36 $69.36 6,962,489
2024-01-22 $69.08 $70.03 $68.87 $69.96 $69.96 6,720,025
2024-01-19 $68.51 $69.12 $67.57 $68.68 $68.68 9,286,463
2024-01-18 $68.61 $68.67 $67.61 $68.39 $68.39 8,903,516
2024-01-17 $68.01 $68.41 $67.75 $68.22 $68.22 4,762,431
2024-01-16 $68.35 $68.71 $67.88 $68.63 $68.63 6,729,715
2024-01-12 $70.04 $70.50 $68.61 $68.82 $68.82 6,910,249
2024-01-11 $69.96 $70.13 $68.90 $69.68 $69.68 6,832,675
2024-01-10 $70.07 $70.41 $69.57 $70.23 $70.23 3,910,269
2024-01-09 $70.17 $70.40 $69.79 $70.02 $70.02 5,692,253
2024-01-08 $69.56 $70.68 $69.24 $70.62 $70.62 6,736,223
2024-01-05 $69.29 $70.48 $69.03 $69.40 $69.40 4,943,647
2024-01-04 $69.47 $69.88 $69.00 $69.52 $69.52 5,558,745
2024-01-03 $71.36 $71.59 $69.61 $69.65 $69.65 9,163,091
2024-01-02 $71.80 $72.94 $71.47 $72.26 $72.26 7,248,235
2023-12-29 $72.97 $73.23 $72.16 $72.32 $72.32 7,862,816
2023-12-28 $72.79 $73.19 $72.71 $73.11 $73.11 4,631,687
2023-12-27 $72.91 $73.32 $72.64 $73.12 $73.12 4,843,472
2023-12-26 $72.34 $72.88 $72.02 $72.71 $72.71 3,626,469
2023-12-22 $71.44 $72.64 $71.44 $72.04 $72.04 6,795,808
2023-12-21 $71.87 $72.29 $71.46 $72.24 $72.24 6,087,172
2023-12-20 $71.84 $72.52 $70.84 $70.84 $70.84 6,801,111
2023-12-19 $71.18 $72.30 $71.01 $72.20 $72.20 5,085,663
2023-12-18 $70.92 $71.21 $70.19 $70.76 $70.76 6,493,933
2023-12-15 $71.58 $71.89 $70.55 $70.85 $70.53 6,532,999
2023-12-14 $70.89 $71.79 $70.74 $71.43 $71.10 11,274,896
2023-12-13 $67.70 $69.78 $66.98 $69.75 $69.43 8,335,454
2023-12-12 $67.94 $68.00 $67.44 $67.53 $67.22 3,476,961
2023-12-11 $67.68 $68.35 $67.50 $68.19 $67.88 6,785,263
2023-12-08 $66.90 $67.64 $66.62 $67.08 $67.08 6,429,424
2023-12-07 $66.33 $67.14 $66.04 $67.07 $67.07 5,881,109
2023-12-06 $66.61 $67.41 $66.23 $66.35 $66.35 7,185,594
2023-12-05 $66.86 $66.97 $65.93 $65.98 $65.98 5,829,824
2023-12-04 $66.71 $68.22 $66.71 $67.79 $67.79 6,783,619
2023-12-01 $64.65 $67.07 $64.44 $67.05 $67.05 8,848,172
2023-11-30 $64.80 $64.92 $63.89 $64.60 $64.60 7,294,387
2023-11-29 $64.53 $65.48 $64.43 $64.54 $64.54 5,609,856
2023-11-28 $63.42 $64.43 $63.01 $64.11 $64.11 6,916,807
2023-11-27 $63.64 $63.93 $63.27 $63.51 $63.51 5,308,584
2023-11-24 $63.53 $63.92 $63.35 $63.89 $63.89 2,600,326
2023-11-22 $63.47 $64.04 $63.26 $63.43 $63.43 7,366,419
2023-11-21 $63.38 $63.60 $62.85 $63.46 $63.46 6,391,475
2023-11-20 $63.16 $63.83 $62.87 $63.64 $63.64 5,572,659
2023-11-17 $62.55 $63.47 $62.37 $63.25 $63.25 9,878,321
2023-11-16 $63.01 $63.15 $61.29 $61.54 $61.54 10,118,314
2023-11-15 $62.95 $64.54 $62.70 $63.72 $63.72 11,697,836
2023-11-14 $61.01 $62.97 $61.00 $62.36 $62.36 12,478,662
2023-11-13 $59.46 $59.92 $59.24 $59.42 $59.42 4,534,184
2023-11-10 $59.73 $59.91 $58.79 $59.84 $59.84 6,916,330
2023-11-09 $60.69 $60.95 $59.20 $59.35 $59.35 6,356,366
2023-11-08 $61.30 $61.36 $60.32 $60.41 $60.41 6,393,614
2023-11-07 $61.36 $61.78 $61.12 $61.52 $61.52 6,027,879
2023-11-06 $62.00 $62.21 $61.06 $61.55 $61.55 9,526,213
2023-11-03 $60.97 $62.46 $60.97 $62.08 $62.08 9,870,555
2023-11-02 $59.33 $60.36 $59.24 $60.33 $60.33 9,500,267
2023-11-01 $58.65 $58.84 $57.59 $58.53 $58.53 10,564,700
2023-10-31 $58.21 $58.85 $57.86 $58.69 $58.69 5,932,258
2023-10-30 $58.46 $58.79 $57.80 $58.25 $58.25 4,737,591
2023-10-27 $58.73 $58.96 $57.80 $57.91 $57.91 8,228,365
2023-10-26 $58.53 $59.03 $58.06 $58.60 $58.60 10,224,606
2023-10-25 $58.34 $58.74 $57.72 $58.39 $58.39 7,842,651
2023-10-24 $58.80 $59.40 $58.34 $58.55 $58.55 7,821,840
2023-10-23 $59.01 $59.48 $58.24 $58.48 $58.48 8,315,083
2023-10-20 $59.59 $59.82 $59.09 $59.24 $59.24 8,449,804
2023-10-19 $60.41 $60.73 $59.40 $59.55 $59.55 9,692,729
2023-10-18 $60.87 $61.04 $60.35 $60.54 $60.54 8,335,394
2023-10-17 $59.86 $61.74 $59.86 $61.26 $61.26 11,116,544
2023-10-16 $59.15 $60.40 $59.00 $60.22 $60.22 10,064,385
2023-10-13 $59.08 $59.26 $58.48 $58.63 $58.63 7,695,899
2023-10-12 $60.18 $60.20 $58.53 $58.96 $58.96 9,846,274
2023-10-11 $60.47 $60.72 $59.53 $60.01 $60.01 5,904,111
2023-10-10 $59.33 $60.69 $59.33 $60.26 $60.26 10,368,541
2023-10-09 $58.31 $59.44 $58.18 $59.19 $59.19 5,477,289
2023-10-06 $58.15 $59.25 $57.48 $58.82 $58.82 12,195,417
2023-10-05 $59.23 $59.42 $58.31 $58.50 $58.50 7,691,014
2023-10-04 $59.39 $59.68 $58.90 $59.42 $59.42 6,670,939
2023-10-03 $60.18 $60.40 $59.01 $59.22 $59.22 7,272,514
2023-10-02 $60.72 $61.05 $60.18 $60.35 $60.35 4,780,099
2023-09-29 $61.16 $61.54 $60.69 $60.86 $60.86 7,890,831
2023-09-28 $59.37 $60.70 $59.29 $60.44 $60.44 7,355,246
2023-09-27 $59.17 $59.68 $58.82 $59.34 $59.34 7,125,932
2023-09-26 $59.58 $59.92 $58.92 $58.99 $58.99 6,067,986
2023-09-25 $59.21 $60.13 $59.12 $59.88 $59.88 4,996,722
2023-09-22 $60.17 $60.35 $59.57 $59.59 $59.59 4,620,826
2023-09-21 $60.25 $60.47 $59.84 $59.87 $59.87 6,568,365
2023-09-20 $61.06 $61.37 $60.58 $60.62 $60.62 4,622,322
2023-09-19 $60.99 $61.33 $60.62 $60.91 $60.91 7,221,062
2023-09-18 $62.04 $62.04 $61.03 $61.07 $61.07 5,733,695
2023-09-15 $62.90 $62.90 $62.01 $62.23 $62.06 6,092,660
2023-09-14 $62.05 $63.09 $61.92 $63.04 $62.86 6,538,410
2023-09-13 $62.24 $62.24 $61.36 $61.60 $61.43 5,237,087
2023-09-12 $62.09 $62.64 $61.81 $61.91 $61.74 3,562,768
2023-09-11 $62.28 $62.59 $61.96 $62.00 $61.83 3,002,706
2023-09-08 $62.36 $62.36 $61.71 $61.98 $61.81 5,153,286
2023-09-07 $62.57 $62.78 $62.11 $62.31 $62.14 6,101,859
2023-09-06 $63.05 $63.57 $62.34 $62.71 $62.53 5,725,701
2023-09-05 $64.05 $64.15 $63.12 $63.20 $63.02 6,604,162
2023-09-01 $64.72 $64.88 $64.23 $64.61 $64.61 3,727,834
2023-08-31 $63.93 $64.84 $63.87 $64.27 $64.27 5,064,745
2023-08-30 $63.58 $64.42 $63.56 $64.18 $64.18 3,255,726
2023-08-29 $62.79 $63.83 $62.71 $63.76 $63.76 4,519,839
2023-08-28 $62.16 $62.89 $62.16 $62.77 $62.77 5,326,530
2023-08-25 $62.24 $62.55 $61.38 $62.00 $62.00 7,413,327
2023-08-24 $62.80 $63.11 $61.67 $61.75 $61.75 7,427,211
2023-08-23 $62.39 $63.17 $61.88 $63.07 $63.07 6,405,336
2023-08-22 $63.57 $63.57 $62.41 $62.56 $62.56 6,858,304
2023-08-21 $64.77 $65.10 $64.03 $64.35 $64.35 4,447,442
2023-08-18 $63.75 $65.04 $63.44 $64.83 $64.83 5,910,204
2023-08-17 $65.07 $65.35 $63.95 $64.00 $64.00 5,707,270
2023-08-16 $65.63 $66.10 $64.82 $64.83 $64.83 6,439,858
2023-08-15 $65.76 $65.98 $65.16 $65.42 $65.42 4,384,037
2023-08-14 $65.69 $66.12 $65.36 $66.12 $66.12 3,835,459
2023-08-11 $65.62 $66.35 $65.47 $65.96 $65.96 3,675,143
2023-08-10 $66.46 $67.17 $65.72 $65.93 $65.93 6,399,475
2023-08-09 $66.70 $66.71 $65.78 $65.99 $65.99 4,376,611
2023-08-08 $66.16 $66.30 $65.43 $66.24 $66.24 4,307,541
2023-08-07 $66.89 $67.05 $66.21 $66.78 $66.78 2,735,198
2023-08-04 $67.47 $67.60 $66.63 $66.73 $66.73 4,899,549
2023-08-03 $66.75 $67.36 $66.46 $66.95 $66.95 4,893,368
2023-08-02 $66.67 $67.13 $66.40 $66.81 $66.81 4,642,665
2023-08-01 $67.45 $67.75 $67.02 $67.44 $67.44 3,434,375
2023-07-31 $67.23 $67.85 $67.20 $67.78 $67.78 3,533,588
2023-07-28 $66.90 $67.43 $66.71 $67.20 $67.20 2,713,190
2023-07-27 $67.37 $67.78 $66.21 $66.42 $66.42 4,903,322
2023-07-26 $66.32 $67.28 $66.27 $67.16 $67.16 4,278,305
2023-07-25 $66.32 $66.59 $65.95 $66.16 $66.16 3,132,141
2023-07-24 $66.14 $66.81 $65.87 $66.45 $66.45 3,682,531
2023-07-21 $67.23 $67.23 $65.99 $66.04 $66.04 4,091,685
2023-07-20 $67.53 $67.60 $66.55 $66.69 $66.69 6,181,665
2023-07-19 $67.11 $67.62 $66.66 $67.62 $67.62 6,032,644
2023-07-18 $65.61 $66.67 $65.49 $66.28 $66.28 5,152,226
2023-07-17 $65.13 $65.83 $64.59 $65.58 $65.58 4,045,228
2023-07-14 $65.40 $65.66 $64.72 $65.21 $65.21 4,683,660
2023-07-13 $66.55 $66.55 $65.74 $65.82 $65.82 4,179,961
2023-07-12 $67.23 $67.42 $66.27 $66.31 $66.31 7,183,872
2023-07-11 $65.32 $66.51 $65.27 $66.39 $66.39 5,837,968
2023-07-10 $63.79 $65.05 $63.60 $65.05 $65.05 4,694,881
2023-07-07 $63.40 $64.41 $63.33 $63.87 $63.87 3,617,920
2023-07-06 $63.43 $63.77 $62.83 $63.26 $63.26 4,933,740
2023-07-05 $64.14 $64.21 $63.46 $64.07 $64.07 4,040,650
2023-07-03 $63.73 $64.48 $63.73 $64.32 $64.32 2,373,323
2023-06-30 $63.89 $63.99 $62.97 $63.75 $63.75 6,242,118
2023-06-29 $63.28 $64.01 $63.09 $63.44 $63.44 5,902,506
2023-06-28 $62.92 $63.08 $62.50 $63.08 $63.08 4,612,310
2023-06-27 $61.98 $63.17 $61.77 $63.02 $63.02 3,971,140
2023-06-26 $61.98 $62.63 $61.89 $61.96 $61.96 3,933,461
2023-06-23 $62.00 $62.56 $61.76 $61.83 $61.83 4,284,170
2023-06-22 $62.02 $62.49 $61.57 $62.30 $62.30 3,246,392
2023-06-21 $61.98 $62.68 $61.59 $62.23 $62.23 3,566,761
2023-06-20 $62.18 $62.50 $61.81 $62.07 $62.07 4,746,610
2023-06-16 $64.14 $64.14 $62.36 $62.66 $62.35 7,115,568
2023-06-15 $62.35 $63.86 $62.32 $63.71 $63.39 6,660,150
2023-06-14 $63.70 $63.95 $61.98 $62.65 $62.34 6,613,570
2023-06-13 $62.84 $63.68 $62.64 $63.55 $63.23 5,705,313
2023-06-12 $61.39 $62.51 $60.93 $62.28 $61.97 4,707,249
2023-06-09 $62.63 $62.95 $61.29 $61.36 $61.06 6,674,817
2023-06-08 $61.46 $62.72 $60.96 $62.43 $62.12 10,694,896
2023-06-07 $61.00 $61.89 $60.74 $61.65 $61.34 6,841,426
2023-06-06 $58.37 $60.61 $58.20 $60.43 $60.13 7,144,247
2023-06-05 $59.01 $59.24 $58.37 $58.60 $58.31 4,572,080
2023-06-02 $57.69 $59.54 $57.55 $59.48 $59.48 9,677,826
2023-06-01 $56.84 $57.65 $56.20 $56.99 $56.99 8,005,612
2023-05-31 $57.88 $58.06 $56.51 $56.84 $56.84 6,939,041
2023-05-30 $58.77 $58.92 $58.03 $58.57 $58.57 4,597,674
2023-05-26 $57.88 $58.78 $57.61 $58.55 $58.55 6,761,070
2023-05-25 $59.14 $59.14 $57.63 $58.07 $58.07 7,121,304
2023-05-24 $60.04 $60.29 $58.79 $59.25 $59.25 6,977,721
2023-05-23 $59.31 $60.36 $59.21 $59.38 $59.38 5,012,297
2023-05-22 $59.68 $59.94 $59.14 $59.65 $59.65 4,239,811
2023-05-19 $61.23 $61.23 $59.30 $59.48 $59.48 7,319,994
2023-05-18 $61.16 $61.78 $60.93 $61.69 $61.69 5,144,967
2023-05-17 $60.17 $61.60 $59.89 $61.53 $61.53 7,354,221
2023-05-16 $60.76 $60.76 $59.84 $59.85 $59.85 5,811,464
2023-05-15 $61.00 $61.48 $60.43 $61.29 $61.29 4,877,141
2023-05-12 $61.29 $61.37 $60.37 $60.75 $60.75 4,751,206
2023-05-11 $61.12 $61.66 $60.82 $61.15 $61.15 3,602,174
2023-05-10 $61.99 $62.18 $60.73 $61.34 $61.34 4,970,507
2023-05-09 $61.18 $61.57 $60.65 $61.36 $61.36 4,369,982
2023-05-08 $61.39 $61.67 $60.84 $61.53 $61.53 4,045,478
2023-05-05 $60.47 $61.25 $60.47 $61.17 $61.17 5,005,672
2023-05-04 $60.26 $60.38 $59.19 $59.42 $59.42 5,949,837
2023-05-03 $60.84 $61.49 $60.25 $60.33 $60.33 5,568,175
2023-05-02 $61.00 $61.00 $59.46 $60.77 $60.77 6,569,241
2023-05-01 $61.46 $61.83 $60.80 $61.08 $61.08 4,146,911
2023-04-28 $61.13 $61.82 $61.07 $61.43 $61.43 4,610,368
2023-04-27 $60.73 $61.49 $60.50 $61.38 $61.38 5,287,174
2023-04-26 $60.65 $61.22 $60.41 $60.70 $60.70 5,050,145
2023-04-25 $62.21 $62.26 $60.56 $60.57 $60.57 4,688,689
2023-04-24 $62.20 $62.66 $61.95 $62.62 $62.62 4,815,966
2023-04-21 $62.30 $62.41 $61.84 $62.25 $62.25 4,214,750
2023-04-20 $61.98 $62.92 $61.88 $62.19 $62.19 3,946,170
2023-04-19 $62.01 $62.60 $61.70 $62.44 $62.44 3,303,802
2023-04-18 $62.72 $63.02 $62.25 $62.52 $62.52 3,901,521
2023-04-17 $62.53 $62.89 $61.99 $62.50 $62.50 3,940,257
2023-04-14 $62.59 $63.57 $61.80 $62.23 $62.23 7,556,098
2023-04-13 $62.20 $62.60 $61.81 $62.19 $62.19 5,644,664
2023-04-12 $64.12 $64.38 $61.88 $62.01 $62.01 7,616,460
2023-04-11 $63.23 $64.01 $63.07 $63.66 $63.66 6,669,143
2023-04-10 $61.27 $62.68 $61.27 $62.62 $62.62 5,047,057
2023-04-06 $61.38 $61.90 $60.82 $61.51 $61.51 5,192,363
2023-04-05 $62.75 $62.75 $61.28 $61.62 $61.62 6,221,146
2023-04-04 $64.11 $64.23 $62.76 $62.96 $62.96 4,640,037
2023-04-03 $63.57 $63.96 $62.96 $63.80 $63.80 5,365,796
2023-03-31 $62.30 $63.47 $62.13 $63.42 $63.42 5,499,906
2023-03-30 $62.01 $62.71 $61.59 $61.79 $61.79 7,545,810
2023-03-29 $61.53 $61.53 $60.41 $61.21 $61.21 4,299,799
2023-03-28 $60.47 $61.57 $60.47 $60.94 $60.94 6,857,576
2023-03-27 $60.83 $60.96 $59.79 $60.41 $60.41 5,999,341
2023-03-24 $59.60 $60.38 $58.97 $60.21 $60.21 7,866,709
2023-03-23 $61.00 $61.46 $59.26 $59.94 $59.94 9,962,612
2023-03-22 $62.56 $62.67 $60.59 $60.66 $60.66 7,333,428
2023-03-21 $61.55 $62.52 $61.52 $61.74 $61.74 6,061,559
2023-03-20 $60.93 $61.77 $60.14 $60.61 $60.61 11,128,363
2023-03-17 $61.54 $61.54 $60.26 $60.60 $60.40 6,322,092
2023-03-16 $60.98 $62.31 $60.43 $61.98 $61.77 9,514,196
2023-03-15 $60.28 $61.40 $59.97 $61.32 $61.11 10,359,438
2023-03-14 $62.87 $63.13 $60.95 $61.56 $61.35 9,266,076
2023-03-13 $61.67 $62.57 $60.93 $61.47 $61.26 11,331,631
2023-03-10 $63.89 $64.13 $62.45 $62.93 $62.93 14,075,011
2023-03-09 $65.39 $65.84 $64.28 $64.40 $64.40 11,115,017
2023-03-08 $65.69 $65.72 $64.90 $65.60 $65.60 9,219,135
2023-03-07 $65.89 $66.59 $65.54 $65.65 $65.65 5,777,760
2023-03-06 $67.05 $67.26 $65.35 $65.55 $65.55 4,590,573
2023-03-03 $66.54 $67.07 $65.94 $67.00 $67.00 3,567,835
2023-03-02 $65.17 $66.22 $64.98 $66.03 $66.03 4,580,320
2023-03-01 $65.80 $66.17 $64.98 $65.32 $65.32 7,824,317
2023-02-28 $66.46 $67.47 $66.45 $66.45 $66.45 5,899,416
2023-02-27 $67.24 $67.31 $66.27 $66.51 $66.51 7,861,073
2023-02-24 $66.49 $66.73 $65.86 $66.45 $66.45 7,389,749
2023-02-23 $68.07 $68.16 $66.55 $67.74 $67.74 6,775,569
2023-02-22 $67.91 $69.04 $67.79 $68.23 $68.23 5,741,311
2023-02-21 $70.07 $70.47 $67.71 $67.72 $67.72 7,049,377
2023-02-17 $70.85 $71.31 $70.29 $71.23 $71.23 5,347,662
2023-02-16 $70.97 $72.31 $70.58 $70.97 $70.97 6,197,880
2023-02-15 $69.76 $72.16 $69.58 $72.10 $72.10 5,960,711
2023-02-14 $70.09 $70.97 $69.20 $70.32 $70.32 6,127,066
2023-02-13 $69.01 $70.50 $68.29 $70.46 $70.46 4,656,166
2023-02-10 $68.92 $69.43 $68.47 $68.86 $68.86 4,622,445
2023-02-09 $71.88 $72.15 $69.41 $69.51 $69.51 5,104,121
2023-02-08 $71.21 $71.82 $70.45 $70.81 $70.81 4,878,261
2023-02-07 $71.67 $72.04 $70.19 $71.79 $71.79 6,479,038
2023-02-06 $72.77 $73.29 $71.80 $72.12 $72.12 3,533,936
2023-02-03 $73.38 $75.07 $73.14 $73.56 $73.56 5,606,868
2023-02-02 $73.81 $75.77 $73.25 $74.47 $74.47 9,696,909
2023-02-01 $69.98 $72.99 $69.55 $72.29 $72.29 7,529,945
2023-01-31 $68.66 $70.20 $68.52 $70.19 $70.19 4,899,777
2023-01-30 $68.12 $69.25 $67.99 $68.25 $68.25 3,603,810
2023-01-27 $67.52 $69.09 $67.43 $68.78 $68.78 3,689,292
2023-01-26 $67.76 $68.53 $66.81 $67.57 $67.57 3,982,556
2023-01-25 $65.51 $67.02 $65.13 $66.91 $66.91 5,048,670
2023-01-24 $66.70 $67.27 $66.31 $66.34 $66.34 4,268,097
2023-01-23 $65.74 $67.52 $65.58 $67.15 $67.15 4,716,158
2023-01-20 $64.03 $65.25 $63.35 $65.17 $65.17 4,960,072
2023-01-19 $64.15 $64.39 $63.10 $63.53 $63.53 4,689,275
2023-01-18 $66.36 $67.16 $64.70 $64.74 $64.74 6,398,911
2023-01-17 $65.70 $66.19 $65.29 $65.73 $65.73 6,255,935
2023-01-13 $65.08 $66.38 $65.03 $65.99 $65.99 3,911,218
2023-01-12 $65.80 $66.02 $64.56 $66.01 $66.01 4,131,209
2023-01-11 $64.21 $65.45 $64.21 $65.43 $65.43 5,650,078
2023-01-10 $62.57 $63.94 $62.37 $63.92 $63.92 3,585,100
2023-01-09 $62.78 $63.41 $62.29 $62.46 $62.46 5,876,987
2023-01-06 $61.63 $62.91 $61.28 $62.75 $62.75 3,889,545
2023-01-05 $60.84 $61.41 $60.11 $61.15 $61.15 4,194,540
2023-01-04 $60.48 $62.05 $60.30 $61.62 $61.62 4,859,621
2023-01-03 $61.03 $61.37 $59.74 $60.03 $60.03 3,433,503
2022-12-30 $59.68 $60.49 $59.55 $60.45 $60.45 3,219,072
2022-12-29 $59.25 $60.47 $59.09 $60.28 $60.28 2,329,096
2022-12-28 $59.68 $60.03 $58.54 $58.82 $58.82 3,634,985
2022-12-27 $60.29 $60.56 $59.56 $59.70 $59.70 2,546,231
2022-12-23 $59.30 $60.39 $58.84 $60.39 $60.39 3,695,428
2022-12-22 $59.43 $59.53 $58.21 $59.29 $59.29 5,065,440
2022-12-21 $60.00 $60.68 $59.83 $60.38 $60.38 5,297,226
2022-12-20 $59.62 $60.08 $58.86 $59.09 $59.09 3,713,581
2022-12-19 $61.08 $61.36 $59.65 $59.88 $59.88 3,645,488
2022-12-16 $61.80 $62.28 $61.23 $61.55 $61.55 6,133,806
2022-12-15 $63.39 $63.43 $62.08 $62.32 $62.32 5,521,626
2022-12-14 $64.03 $64.81 $63.15 $64.19 $64.19 6,963,591
2022-12-13 $67.20 $67.20 $63.98 $64.18 $64.18 5,922,660
2022-12-12 $64.41 $64.61 $63.72 $64.55 $64.55 3,943,265
2022-12-09 $64.74 $65.03 $64.11 $64.21 $64.21 5,891,788
2022-12-08 $65.16 $65.93 $64.70 $65.47 $65.47 4,774,620
2022-12-07 $64.84 $65.62 $64.24 $64.87 $64.87 3,351,708
2022-12-06 $65.57 $65.76 $64.37 $64.93 $64.93 4,295,219
2022-12-05 $66.46 $66.56 $65.12 $65.40 $65.40 4,598,097
2022-12-02 $65.36 $67.22 $65.36 $67.02 $67.02 3,323,717
2022-12-01 $67.23 $67.55 $66.02 $66.37 $66.37 6,862,828
2022-11-30 $66.29 $67.32 $65.37 $67.28 $67.28 7,705,542
2022-11-29 $65.84 $66.41 $65.56 $66.00 $66.00 3,624,242
2022-11-28 $66.09 $66.87 $65.72 $65.98 $65.98 4,236,380
2022-11-25 $66.59 $67.01 $66.31 $66.60 $66.60 1,507,171
2022-11-23 $66.17 $66.80 $65.89 $66.64 $66.64 3,291,732
2022-11-22 $65.85 $66.45 $65.40 $66.42 $66.42 3,864,786
2022-11-21 $64.50 $64.81 $64.12 $64.67 $64.67 3,087,719
2022-11-18 $66.06 $66.11 $64.19 $64.95 $64.95 4,799,978
2022-11-17 $63.30 $64.36 $62.83 $64.33 $64.33 6,770,566
2022-11-16 $64.19 $64.72 $63.60 $63.96 $63.96 6,744,595
2022-11-15 $66.54 $67.55 $66.03 $66.43 $66.43 6,043,974
2022-11-14 $64.98 $65.94 $64.63 $64.76 $64.76 5,294,182
2022-11-11 $64.22 $66.08 $63.99 $65.56 $65.56 4,566,999
2022-11-10 $62.46 $64.29 $62.18 $64.06 $64.06 6,380,653
2022-11-09 $61.17 $61.34 $59.32 $59.41 $59.41 4,838,999
2022-11-08 $61.83 $62.44 $60.54 $61.58 $61.58 4,532,199
2022-11-07 $61.27 $61.62 $60.06 $61.40 $61.40 4,573,200
2022-11-04 $62.06 $62.06 $59.75 $60.82 $60.82 4,424,873
2022-11-03 $59.97 $61.63 $59.53 $60.93 $60.93 3,859,547
2022-11-02 $63.06 $63.26 $60.38 $60.38 $60.38 5,287,991
2022-11-01 $63.79 $64.23 $62.61 $63.02 $63.02 3,573,254
2022-10-31 $63.06 $63.54 $62.55 $62.75 $62.75 3,895,544
2022-10-28 $62.05 $63.27 $61.17 $63.17 $63.17 5,121,354
2022-10-27 $62.44 $63.22 $61.99 $62.24 $62.24 3,719,326
2022-10-26 $62.04 $63.24 $61.53 $61.84 $61.84 3,325,904
2022-10-25 $59.68 $62.26 $59.68 $61.96 $61.96 4,739,387
2022-10-24 $59.34 $59.77 $58.15 $59.58 $59.58 3,960,147
2022-10-21 $57.52 $59.00 $57.14 $58.84 $58.84 3,640,057
2022-10-20 $58.16 $59.44 $57.26 $57.43 $57.43 4,987,824
2022-10-19 $59.20 $59.62 $57.33 $58.18 $58.18 4,393,751
2022-10-18 $60.41 $61.06 $59.22 $59.84 $59.84 4,067,049
2022-10-17 $58.60 $59.29 $58.58 $58.96 $58.96 3,876,858
2022-10-14 $59.74 $60.14 $57.33 $57.33 $57.33 4,169,602
2022-10-13 $57.22 $59.69 $56.28 $59.23 $59.23 7,036,355
2022-10-12 $58.66 $59.00 $58.02 $58.48 $58.48 3,506,257
2022-10-11 $57.94 $59.86 $57.27 $58.63 $58.63 4,476,252
2022-10-10 $58.40 $58.68 $57.24 $57.99 $57.99 2,619,862
2022-10-07 $58.81 $59.05 $57.73 $58.26 $58.26 4,127,532
2022-10-06 $59.96 $60.87 $59.32 $59.62 $59.62 3,285,409
2022-10-05 $59.31 $60.43 $58.66 $60.01 $60.01 3,749,106
2022-10-04 $59.35 $60.51 $59.33 $60.47 $60.47 5,737,603
2022-10-03 $57.19 $58.35 $56.19 $57.81 $57.81 4,631,703
2022-09-30 $56.59 $57.97 $55.32 $56.44 $56.44 7,558,084
2022-09-29 $58.84 $58.91 $56.79 $57.32 $57.32 5,657,046
2022-09-28 $58.29 $60.46 $58.21 $60.10 $60.10 5,919,672
2022-09-27 $58.31 $59.00 $57.34 $58.10 $58.10 3,674,597
2022-09-26 $58.48 $59.48 $57.37 $57.47 $57.47 3,324,694
2022-09-23 $58.26 $58.62 $57.32 $58.38 $58.38 4,600,251
2022-09-22 $60.57 $60.68 $58.87 $59.07 $59.07 4,344,008
2022-09-21 $61.69 $62.86 $60.62 $60.62 $60.62 4,279,221
2022-09-20 $62.36 $62.36 $60.66 $61.29 $61.29 3,769,212
2022-09-19 $61.61 $62.98 $61.53 $62.93 $62.93 3,842,392
2022-09-16 $62.57 $63.22 $61.88 $62.49 $62.15 6,201,640
2022-09-15 $63.05 $64.61 $62.85 $63.41 $63.07 6,180,945
2022-09-14 $63.54 $63.55 $62.02 $63.17 $62.83 5,696,219
2022-09-13 $64.87 $65.24 $63.01 $63.27 $63.27 4,620,762
2022-09-12 $66.58 $67.75 $66.34 $67.15 $67.15 3,913,353
2022-09-09 $64.57 $66.12 $64.42 $66.01 $66.01 3,765,432
2022-09-08 $63.51 $64.30 $62.82 $64.25 $64.25 3,980,843
2022-09-07 $62.37 $64.56 $62.27 $64.39 $64.39 4,963,277
2022-09-06 $63.00 $63.23 $61.47 $62.37 $62.37 4,694,743
2022-09-02 $64.22 $64.22 $62.31 $62.70 $62.70 5,133,070
2022-09-01 $62.76 $63.36 $61.95 $63.27 $63.27 5,025,000
2022-08-31 $64.95 $64.95 $63.28 $63.42 $63.42 6,930,167
2022-08-30 $66.01 $66.26 $64.15 $64.57 $64.57 5,267,366
2022-08-29 $64.97 $65.92 $64.52 $65.28 $65.28 5,310,451
2022-08-26 $68.17 $68.46 $65.47 $65.55 $65.55 4,719,881
2022-08-25 $66.53 $68.35 $66.07 $67.91 $67.91 2,921,944
2022-08-24 $66.88 $67.55 $66.15 $66.63 $66.63 3,465,707
2022-08-23 $67.70 $68.66 $67.26 $67.35 $67.35 3,073,659
2022-08-22 $68.18 $68.30 $67.06 $67.23 $67.23 7,351,648
2022-08-19 $70.80 $71.14 $69.03 $69.42 $69.42 5,853,957
2022-08-18 $71.99 $72.07 $70.95 $71.72 $71.72 3,019,444
2022-08-17 $73.15 $73.49 $71.72 $72.23 $72.23 5,286,569
2022-08-16 $71.85 $75.79 $71.53 $74.35 $74.35 7,422,184
2022-08-15 $70.99 $71.65 $70.72 $71.48 $71.48 2,711,105
2022-08-12 $70.78 $71.43 $69.78 $71.42 $71.42 3,258,649
2022-08-11 $70.00 $71.89 $69.94 $70.23 $70.23 5,471,338
2022-08-10 $68.67 $69.56 $68.07 $68.89 $68.89 3,916,412
2022-08-09 $68.60 $69.01 $66.35 $66.66 $66.66 4,410,667
2022-08-08 $67.50 $70.88 $67.50 $69.32 $69.32 7,963,090
2022-08-05 $65.40 $67.29 $65.13 $66.91 $66.91 3,768,538
2022-08-04 $66.40 $67.20 $66.06 $66.21 $66.21 3,845,363
2022-08-03 $65.20 $66.71 $64.98 $66.31 $66.31 3,698,355
2022-08-02 $64.84 $65.34 $63.98 $64.46 $64.46 3,120,309
2022-08-01 $63.31 $65.40 $62.92 $65.09 $65.09 5,271,628
2022-07-29 $63.13 $63.74 $62.41 $63.61 $63.61 3,300,410
2022-07-28 $62.07 $63.22 $60.72 $63.11 $63.11 4,710,584
2022-07-27 $61.09 $62.18 $59.85 $61.88 $61.88 4,511,601
2022-07-26 $61.08 $61.08 $60.14 $60.32 $60.32 4,527,765
2022-07-25 $64.01 $64.01 $62.64 $62.94 $62.94 3,258,224
2022-07-22 $64.63 $66.04 $63.26 $63.76 $63.76 5,181,427
2022-07-21 $64.51 $64.87 $63.31 $64.87 $64.87 3,438,997
2022-07-20 $63.38 $64.84 $62.74 $64.76 $64.76 5,005,248
2022-07-19 $62.30 $63.78 $62.04 $63.57 $63.57 5,937,526
2022-07-18 $61.23 $62.88 $61.23 $61.51 $61.51 5,426,292
2022-07-15 $60.01 $60.49 $59.26 $60.49 $60.49 4,554,341
2022-07-14 $59.04 $59.33 $58.31 $59.07 $59.07 5,162,622
2022-07-13 $59.00 $60.30 $58.70 $59.83 $59.83 4,889,557
2022-07-12 $59.86 $60.83 $59.47 $59.84 $59.84 2,894,971
2022-07-11 $61.03 $61.30 $59.69 $59.85 $59.85 5,171,263
2022-07-08 $61.21 $62.13 $60.37 $61.23 $61.23 4,212,725
2022-07-07 $59.90 $61.81 $59.65 $61.67 $61.67 3,844,790
2022-07-06 $60.48 $61.34 $59.00 $59.47 $59.47 4,433,626
2022-07-05 $57.97 $60.94 $57.63 $60.90 $60.90 6,890,788
2022-07-01 $57.99 $59.05 $57.38 $58.73 $58.73 4,131,782
2022-06-30 $59.02 $59.24 $57.35 $58.16 $58.16 6,693,760
2022-06-29 $60.88 $60.98 $59.30 $59.78 $59.78 5,364,029
2022-06-28 $63.75 $64.42 $61.08 $61.19 $61.19 6,929,794
2022-06-27 $64.84 $65.31 $63.22 $63.51 $63.51 4,029,248
2022-06-24 $62.77 $64.70 $62.55 $64.57 $64.57 8,541,766
2022-06-23 $61.18 $62.37 $60.65 $62.26 $62.26 6,077,821
2022-06-22 $60.28 $61.76 $60.05 $60.72 $60.72 3,927,068
2022-06-21 $61.39 $62.34 $60.81 $61.01 $61.01 5,871,690
2022-06-17 $59.76 $61.03 $59.20 $60.49 $60.18 9,164,380
2022-06-16 $60.67 $61.05 $58.95 $59.36 $59.05 5,700,474
2022-06-15 $61.97 $63.45 $61.48 $62.58 $62.26 4,445,316
2022-06-14 $61.57 $62.26 $60.83 $61.35 $61.03 4,298,708
2022-06-13 $61.61 $62.46 $60.28 $60.87 $60.55 6,596,125
2022-06-10 $64.57 $65.22 $63.41 $63.57 $63.24 7,250,683
2022-06-09 $66.40 $67.05 $65.85 $65.85 $65.51 4,132,740
2022-06-08 $66.33 $67.57 $65.77 $66.62 $66.27 3,351,616
2022-06-07 $65.01 $66.85 $64.56 $66.68 $66.33 5,717,852
2022-06-06 $66.55 $66.74 $65.28 $66.26 $65.92 4,905,605
2022-06-03 $66.20 $66.76 $65.44 $65.83 $65.49 4,755,188
2022-06-02 $65.28 $67.13 $64.90 $66.96 $66.61 5,439,236
2022-06-01 $66.65 $67.05 $64.43 $64.92 $64.58 4,940,194
2022-05-31 $67.06 $67.25 $65.59 $66.16 $65.82 7,849,450
2022-05-27 $66.28 $67.59 $66.17 $67.51 $67.16 5,751,641
2022-05-26 $64.61 $66.87 $64.50 $66.26 $65.92 8,828,008
2022-05-25 $58.91 $63.61 $58.69 $63.24 $62.91 12,926,577
2022-05-24 $60.06 $60.14 $58.00 $59.17 $58.86 7,484,508
2022-05-23 $61.68 $61.79 $60.09 $61.18 $60.86 4,519,496
2022-05-20 $63.23 $63.31 $59.26 $61.33 $61.01 11,372,879
2022-05-19 $62.03 $63.99 $61.31 $62.69 $62.36 8,503,016
2022-05-18 $65.71 $66.11 $62.05 $62.73 $62.40 11,101,998
2022-05-17 $67.72 $68.66 $66.33 $68.40 $68.04 5,712,998
2022-05-16 $67.38 $68.07 $66.52 $66.92 $66.57 4,996,346
2022-05-13 $66.74 $68.22 $66.67 $67.72 $67.37 6,050,236
2022-05-12 $63.12 $66.88 $62.89 $65.54 $65.20 10,014,685
2022-05-11 $66.13 $67.19 $63.27 $63.41 $63.08 9,831,481
2022-05-10 $68.10 $68.84 $64.57 $65.99 $65.65 6,609,734
2022-05-09 $68.00 $68.87 $66.73 $67.10 $66.75 7,886,311
2022-05-06 $70.53 $70.95 $68.11 $69.45 $69.09 8,658,052
2022-05-05 $73.36 $73.40 $70.10 $71.18 $70.81 9,480,759
2022-05-04 $72.67 $74.77 $70.96 $74.64 $74.25 10,740,154
2022-05-03 $72.50 $73.11 $71.60 $72.73 $72.35 3,812,529
2022-05-02 $70.37 $72.42 $69.71 $72.39 $72.01 6,348,499
2022-04-29 $72.21 $72.98 $70.07 $70.27 $69.91 8,724,626
2022-04-28 $72.11 $73.43 $70.21 $72.85 $72.47 5,810,476
2022-04-27 $71.74 $72.84 $70.69 $71.46 $71.09 5,475,939
2022-04-26 $73.39 $73.66 $71.61 $71.71 $71.34 5,110,384
2022-04-25 $72.31 $74.24 $71.90 $74.14 $73.76 6,510,952
2022-04-22 $75.12 $75.39 $72.79 $73.04 $72.66 5,659,039
2022-04-21 $78.42 $78.68 $75.47 $76.03 $75.64 7,399,805
2022-04-20 $78.93 $79.28 $77.55 $77.61 $77.21 3,685,124
2022-04-19 $76.02 $79.12 $75.89 $78.66 $78.25 5,449,758
2022-04-18 $76.18 $76.50 $75.17 $75.82 $75.43 4,312,525
2022-04-14 $77.44 $78.19 $76.36 $76.48 $76.08 5,718,788
2022-04-13 $75.73 $77.44 $75.31 $77.16 $76.76 5,210,690
2022-04-12 $77.34 $78.70 $75.32 $75.49 $75.10 5,620,385
2022-04-11 $75.40 $77.85 $75.16 $76.09 $75.70 3,928,141
2022-04-08 $74.90 $77.01 $74.38 $75.88 $75.49 5,805,912
2022-04-07 $74.31 $75.31 $72.90 $74.99 $74.60 5,450,844
2022-04-06 $74.85 $75.10 $73.22 $74.59 $74.20 5,070,431
2022-04-05 $77.05 $77.83 $75.51 $75.84 $75.45 4,032,961
2022-04-04 $75.70 $77.71 $75.27 $77.32 $76.92 3,900,509
2022-04-01 $76.06 $76.30 $74.87 $75.35 $74.96 4,778,559
2022-03-31 $77.72 $77.72 $75.50 $75.54 $75.15 6,946,982
2022-03-30 $80.56 $80.64 $77.62 $77.88 $77.48 6,239,371
2022-03-29 $79.45 $81.93 $79.09 $81.49 $81.07 7,153,212
2022-03-28 $77.53 $78.32 $76.38 $78.22 $77.81 4,841,178
2022-03-25 $78.69 $78.89 $76.95 $77.50 $77.10 4,018,428
2022-03-24 $78.11 $78.64 $77.01 $78.53 $78.12 3,112,796
2022-03-23 $78.92 $79.38 $77.61 $77.72 $77.32 5,725,153
2022-03-22 $78.27 $79.73 $78.23 $79.44 $79.03 4,251,650
2022-03-21 $79.48 $79.94 $77.11 $77.68 $77.28 5,262,194
2022-03-18 $78.14 $79.66 $77.98 $79.60 $79.09 5,023,303
2022-03-17 $76.94 $78.74 $76.33 $78.57 $78.07 5,336,659
2022-03-16 $75.47 $77.64 $75.01 $77.42 $76.93 9,414,336
2022-03-15 $72.70 $74.68 $72.70 $74.53 $74.05 6,217,701
2022-03-14 $73.52 $74.35 $72.10 $72.40 $71.94 5,852,896
2022-03-11 $75.64 $75.68 $73.17 $73.23 $72.76 6,787,307
2022-03-10 $74.13 $75.33 $73.51 $75.24 $74.76 5,693,796
2022-03-09 $75.62 $76.20 $75.00 $75.21 $74.73 4,772,862
2022-03-08 $72.63 $76.25 $71.97 $73.76 $73.29 9,144,511
2022-03-07 $75.49 $76.07 $72.08 $72.15 $71.69 13,076,426
2022-03-04 $76.50 $76.79 $74.49 $75.48 $75.00 7,434,911
2022-03-03 $77.98 $78.26 $76.04 $77.00 $76.51 6,518,583
2022-03-02 $75.63 $78.59 $75.42 $77.98 $77.48 7,502,397
2022-03-01 $77.46 $77.74 $74.72 $75.27 $74.79 8,682,950
2022-02-28 $76.20 $77.80 $75.97 $77.24 $76.75 9,210,218
2022-02-25 $75.73 $77.35 $74.34 $77.26 $76.77 7,369,129
2022-02-24 $70.27 $76.18 $69.98 $75.93 $75.44 9,985,155
2022-02-23 $75.56 $75.68 $72.98 $73.06 $72.59 7,965,773
2022-02-22 $77.35 $78.25 $74.54 $74.85 $74.37 9,002,816
2022-02-18 $78.24 $79.71 $77.51 $77.92 $77.42 3,939,856
2022-02-17 $80.27 $80.70 $78.28 $78.53 $78.03 3,945,592
2022-02-16 $81.15 $81.46 $79.79 $80.65 $80.13 4,789,689
2022-02-15 $79.86 $81.80 $79.86 $81.66 $81.14 4,136,904
2022-02-14 $79.40 $80.14 $78.42 $78.99 $78.49 3,928,506
2022-02-11 $81.19 $81.70 $79.01 $79.44 $78.93 6,052,683
2022-02-10 $81.40 $83.56 $80.52 $81.02 $80.50 4,863,659
2022-02-09 $81.97 $82.91 $81.80 $82.81 $82.28 3,701,844
2022-02-08 $78.83 $81.51 $78.62 $81.14 $80.62 4,148,951
2022-02-07 $78.98 $80.01 $78.02 $78.89 $78.39 3,049,831
2022-02-04 $78.62 $79.20 $76.38 $78.49 $77.99 9,779,444
2022-02-03 $79.53 $80.63 $78.06 $78.32 $77.82 9,530,351
2022-02-02 $82.96 $83.14 $79.69 $80.43 $79.92 8,074,077
2022-02-01 $81.86 $82.93 $80.50 $82.72 $82.19 2,900,535
2022-01-31 $78.36 $81.74 $78.33 $81.73 $81.21 6,047,445
2022-01-28 $77.68 $78.69 $75.67 $78.58 $78.08 7,491,777
2022-01-27 $79.36 $80.66 $77.53 $77.84 $77.34 6,973,125
2022-01-26 $82.20 $82.20 $77.87 $78.53 $78.03 7,117,799
2022-01-25 $80.40 $81.96 $79.28 $80.68 $80.16 6,409,656
2022-01-24 $76.17 $82.29 $75.62 $82.03 $81.51 11,476,679
2022-01-21 $78.00 $79.26 $76.54 $77.38 $76.89 7,941,107
2022-01-20 $81.73 $83.29 $78.30 $78.54 $78.04 4,879,279
2022-01-19 $82.25 $83.00 $81.22 $81.26 $80.74 4,116,611
2022-01-18 $82.70 $83.05 $81.50 $81.86 $81.34 4,817,209
2022-01-14 $84.37 $85.22 $82.02 $83.63 $83.10 8,676,463
2022-01-13 $86.72 $87.16 $85.21 $85.42 $84.87 4,011,609
2022-01-12 $87.61 $88.17 $85.41 $86.17 $85.62 3,508,959
2022-01-11 $85.89 $87.43 $85.17 $87.18 $86.62 4,010,484
2022-01-10 $86.22 $86.50 $82.94 $85.74 $85.19 5,296,357
2022-01-07 $88.26 $89.17 $86.88 $87.18 $86.62 2,687,947
2022-01-06 $87.85 $89.16 $86.49 $88.29 $87.73 4,649,577
2022-01-05 $90.82 $91.30 $87.69 $87.73 $87.17 2,452,884
2022-01-04 $91.63 $92.22 $90.10 $90.79 $90.21 3,500,022
2022-01-03 $91.00 $93.01 $90.99 $91.58 $90.99 4,558,795
2021-12-31 $90.54 $91.45 $89.97 $90.29 $89.71 2,805,978
2021-12-30 $89.86 $91.80 $89.86 $90.86 $90.28 1,894,541
2021-12-29 $89.45 $90.23 $89.01 $89.85 $89.28 2,416,132
2021-12-28 $89.51 $90.70 $89.24 $89.33 $88.76 2,116,387
2021-12-27 $88.83 $89.89 $88.43 $89.76 $89.19 2,526,006
2021-12-23 $88.27 $89.11 $87.53 $88.78 $88.21 3,251,089
2021-12-22 $87.71 $88.04 $87.29 $87.92 $87.36 1,860,951
2021-12-21 $86.12 $87.85 $86.09 $87.77 $87.21 3,288,569
2021-12-20 $85.61 $85.95 $83.54 $85.15 $84.61 5,221,401
2021-12-17 $87.20 $88.52 $86.04 $87.99 $86.48 11,460,726
2021-12-16 $90.75 $91.09 $87.14 $87.54 $86.04 5,094,053
2021-12-15 $89.21 $90.60 $87.25 $90.08 $88.53 6,397,637
2021-12-14 $88.76 $90.48 $88.35 $89.37 $87.84 3,657,200
2021-12-13 $92.21 $92.33 $88.72 $89.44 $87.91 4,774,772
2021-12-10 $92.96 $93.20 $91.04 $92.43 $90.84 2,886,637
2021-12-09 $93.72 $94.36 $92.40 $92.43 $90.84 2,460,821
2021-12-08 $94.89 $95.01 $93.83 $94.05 $92.44 2,512,945
2021-12-07 $93.98 $95.81 $93.98 $94.66 $93.04 3,434,151
2021-12-06 $91.75 $93.54 $90.79 $92.63 $91.04 3,534,468
2021-12-03 $92.83 $93.19 $89.96 $90.96 $89.40 4,748,295
2021-12-02 $91.22 $92.97 $90.71 $92.56 $90.97 3,699,253
2021-12-01 $95.75 $96.41 $90.79 $90.80 $89.24 5,284,466
2021-11-30 $96.02 $96.09 $92.90 $93.93 $92.32 5,687,029
2021-11-29 $98.75 $98.79 $95.78 $96.62 $94.96 3,698,086
2021-11-26 $97.10 $97.82 $95.88 $97.18 $95.51 5,487,554
2021-11-24 $99.60 $99.85 $98.32 $99.58 $97.87 2,826,639
2021-11-23 $101.38 $102.02 $99.15 $100.97 $99.24 3,597,735
2021-11-22 $101.94 $103.07 $100.61 $102.50 $100.74 6,133,478
2021-11-19 $103.28 $103.32 $100.94 $101.05 $99.32 3,955,597
2021-11-18 $103.29 $103.86 $102.09 $103.67 $101.89 4,111,522
2021-11-17 $104.16 $104.31 $101.68 $101.77 $100.02 3,382,841
2021-11-16 $102.91 $104.26 $102.27 $104.16 $102.37 2,823,586
2021-11-15 $103.42 $103.70 $102.41 $103.07 $101.30 2,392,055
2021-11-12 $102.24 $102.82 $101.81 $102.46 $100.70 2,600,008
2021-11-11 $101.18 $102.14 $100.71 $101.64 $99.90 2,089,548
2021-11-10 $101.68 $102.21 $99.80 $100.43 $98.71 1,957,198
2021-11-09 $101.53 $102.84 $101.33 $102.47 $100.71 1,950,105
2021-11-08 $102.23 $102.37 $101.33 $101.54 $99.80 1,964,804
2021-11-05 $101.84 $102.73 $101.16 $101.69 $99.95 3,115,506
2021-11-04 $100.80 $101.82 $100.30 $100.65 $98.92 3,315,190
2021-11-03 $97.07 $101.07 $97.02 $100.75 $99.02 6,680,582
2021-11-02 $96.40 $97.17 $95.61 $97.03 $95.37 2,656,259
2021-11-01 $94.50 $96.61 $94.50 $96.39 $94.74 3,195,569
2021-10-29 $93.58 $94.36 $93.10 $94.29 $92.67 2,926,882
2021-10-28 $92.42 $93.85 $92.37 $93.54 $91.94 1,564,784
2021-10-27 $94.18 $94.26 $91.88 $91.91 $90.33 2,331,762
2021-10-26 $96.30 $96.50 $94.02 $94.07 $92.46 1,753,968
2021-10-25 $94.60 $96.22 $94.55 $95.98 $94.33 6,224,781
2021-10-22 $94.89 $95.15 $93.95 $94.48 $92.86 1,551,636
2021-10-21 $93.49 $95.13 $93.38 $94.98 $93.35 2,093,240
2021-10-20 $93.11 $94.37 $92.96 $93.35 $91.75 1,796,503
2021-10-19 $93.67 $93.75 $92.46 $92.98 $91.38 2,366,355
2021-10-18 $91.42 $93.46 $91.34 $93.43 $91.83 2,146,993
2021-10-15 $92.90 $93.20 $91.67 $91.67 $90.10 2,923,090
2021-10-14 $90.98 $92.09 $90.66 $91.75 $90.18 2,208,613
2021-10-13 $90.08 $90.71 $89.29 $90.36 $88.81 2,827,329
2021-10-12 $89.51 $90.19 $89.03 $89.80 $88.26 2,533,515
2021-10-11 $90.77 $91.19 $89.03 $89.03 $87.50 2,274,713
2021-10-08 $91.74 $92.10 $90.78 $90.84 $89.28 1,575,897
2021-10-07 $90.66 $92.39 $90.61 $91.59 $90.02 2,660,072
2021-10-06 $89.44 $90.16 $88.75 $89.63 $88.09 3,814,829
2021-10-05 $90.73 $91.61 $90.09 $90.26 $88.71 2,886,996
2021-10-04 $90.78 $91.18 $89.73 $90.37 $88.82 4,453,500
2021-10-01 $90.78 $91.88 $89.27 $91.18 $89.62 8,324,334
2021-09-30 $94.00 $94.15 $90.24 $90.32 $88.77 11,918,538
2021-09-29 $95.27 $96.13 $94.72 $94.82 $93.19 1,450,782
2021-09-28 $96.09 $96.79 $94.69 $94.76 $93.13 1,987,801
2021-09-27 $95.07 $96.95 $95.07 $96.62 $94.96 2,937,620
2021-09-24 $94.55 $95.35 $93.85 $94.96 $93.33 1,189,993
2021-09-23 $94.61 $96.15 $94.48 $95.30 $93.66 1,656,249
2021-09-22 $92.96 $95.02 $92.96 $94.21 $92.59 2,159,654
2021-09-21 $93.20 $93.94 $91.79 $92.35 $90.77 1,424,688
2021-09-20 $92.09 $93.31 $91.25 $92.55 $90.96 2,177,469
2021-09-17 $94.48 $95.14 $94.08 $94.38 $92.57 2,470,724
2021-09-16 $93.06 $94.63 $93.03 $94.25 $92.45 3,058,372
2021-09-15 $91.60 $93.11 $91.14 $92.94 $91.16 2,053,953
2021-09-14 $92.97 $92.97 $91.26 $91.65 $89.89 2,248,913
2021-09-13 $93.30 $93.41 $91.86 $92.50 $90.73 1,805,371
2021-09-10 $94.64 $94.83 $92.80 $92.85 $91.07 3,092,652
2021-09-09 $93.34 $94.88 $92.95 $94.25 $92.45 1,919,687
2021-09-08 $94.26 $94.48 $92.59 $93.34 $91.55 3,993,139
2021-09-07 $95.69 $96.11 $94.40 $94.40 $92.59 2,076,122
2021-09-03 $95.93 $96.20 $95.20 $95.64 $93.81 1,352,785
2021-09-02 $96.64 $96.99 $95.86 $95.97 $94.13 1,419,967
2021-09-01 $96.37 $96.92 $95.67 $96.68 $94.83 2,221,705
2021-08-31 $96.50 $96.76 $94.94 $95.97 $94.13 3,332,440
2021-08-30 $96.49 $96.97 $95.70 $96.36 $94.51 2,010,089
2021-08-27 $95.26 $96.49 $94.73 $96.19 $94.35 1,635,355
2021-08-26 $96.30 $96.30 $94.76 $95.42 $93.59 1,927,047
2021-08-25 $97.29 $97.69 $96.69 $97.16 $95.30 1,947,560
2021-08-24 $95.76 $97.93 $95.75 $97.27 $95.41 3,218,173
2021-08-23 $94.81 $95.52 $94.55 $95.25 $93.43 2,330,490
2021-08-20 $92.85 $94.43 $92.79 $94.29 $92.48 2,329,303
2021-08-19 $91.79 $93.62 $91.49 $92.77 $90.99 3,248,758
2021-08-18 $92.97 $94.02 $92.47 $92.56 $90.79 2,651,616
2021-08-17 $94.85 $94.98 $92.22 $92.97 $91.19 7,538,936
2021-08-16 $95.19 $96.07 $94.21 $95.71 $93.88 2,495,455
2021-08-13 $96.68 $96.82 $95.49 $95.66 $93.83 2,200,574
2021-08-12 $97.67 $97.99 $95.74 $96.75 $94.90 2,057,031
2021-08-11 $97.21 $97.52 $96.23 $97.52 $95.65 1,644,645
2021-08-10 $95.00 $97.40 $94.74 $97.14 $95.28 2,923,972
2021-08-09 $94.73 $95.44 $93.79 $94.91 $93.09 2,200,645
2021-08-06 $95.40 $96.18 $94.27 $94.99 $93.17 2,357,958
2021-08-05 $93.70 $95.05 $93.45 $94.65 $92.84 2,538,602
2021-08-04 $95.60 $95.80 $93.51 $93.52 $91.73 3,221,514
2021-08-03 $95.52 $96.28 $94.11 $96.17 $94.33 2,001,052
2021-08-02 $95.62 $96.46 $95.13 $95.25 $93.43 2,410,658
2021-07-30 $95.34 $97.03 $94.95 $95.27 $93.45 1,878,229
2021-07-29 $95.72 $97.02 $95.67 $96.08 $94.24 2,908,204
2021-07-28 $95.42 $96.52 $94.47 $95.27 $93.45 2,232,679
2021-07-27 $96.01 $96.01 $93.79 $95.21 $93.39 1,554,914
2021-07-26 $95.96 $97.22 $95.90 $96.49 $94.64 1,679,653
2021-07-23 $95.64 $96.11 $94.78 $96.11 $94.27 1,138,890
2021-07-22 $96.09 $96.32 $94.64 $95.27 $93.45 1,146,176
2021-07-21 $95.11 $97.04 $94.98 $96.33 $94.49 1,676,603
2021-07-20 $91.73 $94.97 $91.26 $94.59 $92.78 2,963,480
2021-07-19 $90.64 $92.35 $89.81 $91.46 $89.71 5,055,891
2021-07-16 $94.49 $94.84 $92.23 $92.35 $90.58 2,602,763
2021-07-15 $94.54 $95.56 $92.86 $93.75 $91.95 4,524,419
2021-07-14 $96.80 $97.57 $95.16 $95.25 $93.43 1,512,798
2021-07-13 $97.64 $97.76 $96.31 $96.47 $94.62 2,134,336
2021-07-12 $97.51 $98.22 $96.66 $98.07 $96.19 2,017,162
2021-07-09 $95.67 $97.86 $95.41 $97.86 $95.99 2,449,441
2021-07-08 $92.92 $95.01 $91.71 $94.29 $92.48 2,819,957
2021-07-07 $95.78 $96.15 $93.96 $94.74 $92.93 2,896,692
2021-07-06 $97.64 $97.66 $95.02 $95.99 $94.15 2,929,717
2021-07-02 $98.46 $98.46 $97.26 $97.66 $95.79 2,378,050
2021-07-01 $97.57 $98.47 $97.37 $98.18 $96.30 2,967,998
2021-06-30 $96.48 $97.41 $96.23 $97.23 $95.37 3,002,358
2021-06-29 $97.03 $97.40 $96.48 $96.52 $94.67 1,592,239
2021-06-28 $97.86 $97.93 $96.15 $96.90 $95.04 1,501,002
2021-06-25 $97.60 $98.55 $97.48 $97.54 $95.67 2,418,610
2021-06-24 $96.63 $97.26 $96.15 $97.07 $95.21 1,653,471
2021-06-23 $95.39 $96.72 $95.25 $96.30 $94.46 2,036,924
2021-06-22 $93.74 $95.52 $93.16 $95.38 $93.55 2,073,180
2021-06-21 $92.36 $94.03 $92.21 $93.60 $91.81 2,125,000
2021-06-18 $92.97 $93.09 $91.57 $91.80 $89.93 2,486,905
2021-06-17 $94.26 $94.91 $92.41 $93.50 $91.59 3,036,042
2021-06-16 $94.06 $94.74 $93.14 $94.58 $92.65 1,946,097
2021-06-15 $95.88 $95.88 $93.35 $94.37 $92.44 2,988,554
2021-06-14 $96.52 $96.89 $95.36 $95.83 $93.87 1,826,388
2021-06-11 $95.13 $96.54 $95.11 $96.50 $94.53 2,421,688
2021-06-10 $96.14 $96.74 $94.54 $94.86 $92.92 2,451,462
2021-06-09 $96.93 $96.97 $95.76 $95.89 $93.93 2,126,505
2021-06-08 $95.40 $96.99 $95.06 $96.63 $94.66 3,418,179
2021-06-07 $94.18 $95.07 $94.18 $94.97 $93.03 2,477,153
2021-06-04 $94.72 $94.93 $93.22 $93.92 $92.00 1,854,313
2021-06-03 $94.98 $95.45 $93.54 $94.21 $92.29 2,047,275
2021-06-02 $95.12 $95.86 $93.57 $95.83 $93.87 3,692,628
2021-06-01 $94.29 $95.18 $93.83 $94.88 $92.94 1,819,103
2021-05-28 $95.20 $95.35 $93.29 $93.36 $91.45 1,669,597
2021-05-27 $94.11 $94.90 $93.24 $94.55 $92.62 2,497,355
2021-05-26 $91.77 $93.87 $91.73 $93.66 $91.75 2,020,337
2021-05-25 $91.82 $92.63 $90.89 $91.03 $89.17 2,387,865
2021-05-24 $91.80 $91.87 $90.88 $91.40 $89.53 1,547,144
2021-05-21 $91.29 $92.04 $90.83 $91.03 $89.17 1,345,999
2021-05-20 $91.38 $91.50 $90.16 $90.94 $89.08 4,548,872
2021-05-19 $91.60 $91.70 $89.93 $91.33 $89.47 8,321,885
2021-05-18 $95.15 $95.46 $93.52 $93.52 $91.61 2,579,626
2021-05-17 $92.97 $94.64 $92.95 $94.49 $92.56 2,153,974
2021-05-14 $90.62 $93.53 $90.58 $93.42 $91.51 2,632,554
2021-05-13 $88.98 $90.84 $87.96 $89.56 $87.73 3,045,133
2021-05-12 $91.66 $92.23 $87.93 $88.15 $86.35 5,373,116
2021-05-11 $91.95 $92.97 $90.32 $92.74 $90.85 2,664,760
2021-05-10 $95.53 $96.16 $93.60 $93.60 $91.69 2,466,626
2021-05-07 $94.22 $95.53 $94.01 $95.19 $93.25 1,574,459
2021-05-06 $94.09 $94.44 $93.02 $94.16 $92.24 1,484,643
2021-05-05 $94.48 $94.86 $93.70 $93.92 $92.00 1,087,713
2021-05-04 $94.10 $94.22 $92.21 $93.90 $91.98 2,223,947
2021-05-03 $93.72 $95.18 $93.46 $94.78 $92.84 2,895,132
2021-04-30 $93.52 $94.02 $92.64 $92.82 $90.92 1,823,808
2021-04-29 $94.82 $95.16 $92.95 $94.06 $92.14 1,912,185
2021-04-28 $93.80 $94.51 $93.09 $94.19 $92.27 1,248,816
2021-04-27 $92.87 $94.46 $92.75 $93.80 $91.88 1,102,513
2021-04-26 $93.50 $93.78 $92.23 $92.60 $90.71 1,421,964
2021-04-23 $91.49 $93.61 $91.12 $93.28 $91.38 2,567,631
2021-04-22 $91.46 $92.62 $90.68 $91.08 $89.22 1,440,235
2021-04-21 $89.48 $91.17 $88.79 $91.11 $89.25 3,286,959
2021-04-20 $91.48 $91.57 $88.47 $89.55 $87.72 2,466,763
2021-04-19 $92.50 $92.58 $91.20 $91.61 $89.74 1,605,556
2021-04-16 $92.69 $92.98 $91.84 $92.74 $90.85 2,236,834
2021-04-15 $93.20 $93.21 $91.81 $92.50 $90.61 1,189,136
2021-04-14 $92.07 $93.33 $92.03 $92.20 $90.32 1,337,552
2021-04-13 $92.71 $92.86 $91.06 $91.97 $90.09 1,375,280
2021-04-12 $92.10 $92.77 $91.45 $92.67 $90.78 2,017,558
2021-04-09 $90.91 $92.24 $90.62 $92.21 $90.33 1,267,214
2021-04-08 $90.24 $90.90 $89.24 $90.79 $88.94 1,475,284
2021-04-07 $90.81 $90.99 $89.83 $90.06 $88.22 1,468,864
2021-04-06 $90.24 $91.63 $90.13 $90.80 $88.95 1,548,377
2021-04-05 $90.64 $90.64 $88.95 $90.47 $88.62 4,668,890
2021-04-01 $89.64 $89.96 $88.90 $89.51 $87.68 2,210,795
2021-03-31 $89.14 $89.87 $89.00 $89.21 $87.39 1,903,465
2021-03-30 $86.76 $88.94 $86.76 $88.79 $86.98 2,210,067
2021-03-29 $88.56 $89.57 $86.85 $87.04 $85.26 2,349,184
2021-03-26 $87.35 $88.76 $86.63 $88.75 $86.94 2,839,719
2021-03-25 $83.11 $87.09 $82.69 $86.77 $85.00 3,754,116
2021-03-24 $87.74 $88.20 $84.16 $84.19 $82.47 2,263,777
2021-03-23 $89.58 $89.95 $86.93 $87.21 $85.43 2,959,165
2021-03-22 $91.20 $91.47 $89.53 $90.04 $88.20 1,888,416
2021-03-19 $89.83 $92.42 $88.54 $90.96 $88.95 3,539,686
2021-03-18 $92.51 $93.05 $89.46 $89.87 $87.88 2,159,553
2021-03-17 $91.22 $92.95 $90.47 $92.32 $90.28 1,627,949
2021-03-16 $92.30 $92.65 $90.08 $91.55 $89.53 2,652,633
2021-03-15 $95.30 $95.99 $92.57 $93.43 $91.36 3,990,700
2021-03-12 $93.19 $95.32 $93.07 $94.39 $92.30 2,782,731
2021-03-11 $91.74 $93.95 $91.34 $92.81 $90.76 3,834,721
2021-03-10 $91.65 $96.27 $87.58 $91.90 $89.87 10,281,205
2021-03-09 $88.63 $90.59 $87.80 $90.14 $88.15 4,248,106
2021-03-08 $83.09 $87.93 $82.78 $86.66 $84.74 6,721,315
2021-03-05 $80.47 $81.84 $78.17 $81.68 $79.87 3,577,579
2021-03-04 $81.17 $81.77 $77.35 $80.01 $78.24 3,479,949
2021-03-03 $82.20 $83.06 $80.89 $81.58 $79.78 1,486,248
2021-03-02 $83.16 $83.95 $81.84 $81.88 $80.07 3,345,632
2021-03-01 $80.69 $83.99 $80.54 $83.31 $81.47 3,249,170
2021-02-26 $80.63 $82.53 $78.82 $79.26 $77.51 4,366,481
2021-02-25 $85.18 $85.69 $79.21 $79.61 $77.85 6,565,012
2021-02-24 $78.14 $82.30 $77.49 $82.13 $80.31 2,606,739
2021-02-23 $78.03 $78.32 $74.38 $78.00 $76.27 2,613,120
2021-02-22 $78.92 $80.08 $78.80 $79.22 $77.47 1,983,276
2021-02-19 $78.40 $79.65 $78.27 $79.15 $77.40 1,720,717
2021-02-18 $78.38 $78.59 $77.22 $77.99 $76.26 2,080,540
2021-02-17 $79.39 $79.67 $77.81 $79.05 $77.30 1,886,982
2021-02-16 $80.40 $80.73 $78.99 $79.67 $77.91 1,300,837
2021-02-12 $79.65 $80.31 $79.26 $80.01 $78.24 554,900
2021-02-11 $79.87 $81.32 $79.00 $80.01 $78.24 1,292,042
2021-02-10 $80.25 $80.70 $78.33 $79.58 $77.82 1,873,559
2021-02-09 $79.97 $80.26 $79.19 $79.64 $77.88 1,688,824
2021-02-08 $79.93 $80.46 $79.44 $80.07 $78.30 2,143,807
2021-02-05 $78.04 $80.15 $77.50 $78.86 $77.12 3,327,388
2021-02-04 $77.97 $78.31 $77.06 $77.16 $75.45 3,468,014
2021-02-03 $77.51 $78.46 $76.08 $77.42 $75.71 5,173,585
2021-02-02 $79.53 $80.43 $75.28 $76.14 $74.46 9,539,234
2021-02-01 $87.63 $88.11 $81.46 $82.95 $81.12 8,896,251
2021-01-29 $91.78 $93.48 $83.49 $88.01 $86.06 11,844,636
2021-01-28 $86.74 $99.24 $78.11 $82.97 $81.13 31,255,057
2021-01-27 $89.89 $93.48 $85.28 $91.23 $89.21 32,745,918
2021-01-26 $77.30 $81.65 $76.52 $81.43 $79.63 9,759,042
2021-01-25 $76.31 $82.51 $74.68 $76.18 $74.49 10,696,642
2021-01-22 $72.66 $74.97 $72.45 $74.87 $73.21 3,742,453
2021-01-21 $72.76 $73.52 $72.47 $73.17 $71.55 2,692,951
2021-01-20 $72.45 $72.95 $72.02 $72.59 $70.98 2,135,446
2021-01-19 $72.80 $73.05 $71.66 $72.33 $70.73 2,239,627
2021-01-15 $73.05 $73.10 $71.26 $71.98 $70.39 4,029,746
2021-01-14 $71.83 $74.10 $71.83 $73.72 $72.09 5,205,808
2021-01-13 $71.50 $72.22 $70.68 $71.51 $69.93 2,520,836
2021-01-12 $69.82 $71.81 $69.82 $71.81 $70.22 3,659,164
2021-01-11 $67.60 $69.70 $67.47 $69.61 $68.07 2,804,756
2021-01-08 $68.48 $68.90 $67.32 $68.16 $66.65 2,308,992
2021-01-07 $68.10 $68.65 $67.90 $68.11 $66.60 1,949,848
2021-01-06 $65.12 $68.16 $65.12 $67.63 $66.13 5,117,885
2021-01-05 $63.36 $65.19 $63.26 $64.96 $63.52 2,277,991
2021-01-04 $64.49 $64.68 $62.86 $63.54 $62.13 3,460,485
2020-12-31 $64.84 $64.91 $64.12 $64.32 $62.90 2,152,048
2020-12-30 $64.47 $65.34 $64.45 $64.91 $63.47 1,904,895
2020-12-29 $65.32 $65.32 $63.58 $64.27 $62.85 3,138,238
2020-12-28 $65.37 $65.59 $64.82 $65.09 $63.65 3,153,499
2020-12-24 $64.93 $65.12 $64.30 $64.76 $63.33 918,849
2020-12-23 $64.60 $65.04 $64.36 $64.77 $63.34 2,353,997
2020-12-22 $64.00 $64.47 $63.65 $64.31 $62.89 2,313,323
2020-12-21 $62.17 $63.44 $61.91 $63.35 $61.95 1,937,483
2020-12-18 $63.89 $64.09 $63.03 $63.35 $61.70 2,645,105
2020-12-17 $62.76 $63.58 $62.70 $63.57 $61.92 2,083,937
2020-12-16 $62.27 $62.65 $61.85 $62.40 $60.78 2,324,396
2020-12-15 $60.96 $62.22 $60.95 $62.22 $60.60 2,783,612
2020-12-14 $61.87 $61.95 $60.56 $60.62 $59.05 4,844,458
2020-12-11 $61.64 $62.10 $60.70 $61.26 $59.67 1,950,711
2020-12-10 $61.44 $62.17 $61.04 $61.94 $60.33 1,897,588
2020-12-09 $62.38 $62.75 $61.24 $62.00 $60.39 2,427,360
2020-12-08 $61.97 $62.61 $61.81 $62.32 $60.70 2,319,843
2020-12-07 $62.18 $62.32 $61.63 $61.90 $60.29 1,563,158
2020-12-04 $61.55 $62.21 $61.19 $62.21 $60.59 2,325,773
2020-12-03 $61.00 $61.97 $60.93 $61.47 $59.87 2,968,678
2020-12-02 $60.35 $60.89 $59.79 $60.86 $59.28 2,278,548
2020-12-01 $60.94 $61.11 $60.18 $60.81 $59.23 3,467,541
2020-11-30 $61.30 $61.40 $59.24 $60.08 $58.52 5,939,967
2020-11-27 $61.04 $61.33 $60.81 $61.21 $59.62 2,041,211
2020-11-25 $60.45 $60.99 $60.05 $60.69 $59.11 5,027,253
2020-11-24 $60.50 $60.90 $59.78 $60.79 $59.21 3,989,496
2020-11-23 $58.01 $59.94 $58.01 $59.72 $58.17 4,166,814
2020-11-20 $57.83 $58.13 $57.35 $57.57 $56.07 7,072,438
2020-11-19 $56.32 $57.68 $56.30 $57.63 $56.13 3,997,186
2020-11-18 $56.49 $57.44 $56.33 $56.34 $54.88 3,724,442
2020-11-17 $55.47 $56.50 $55.09 $56.28 $54.82 2,807,035
2020-11-16 $55.38 $56.08 $54.87 $56.05 $54.59 2,973,323
2020-11-13 $53.94 $54.77 $53.94 $54.59 $53.17 2,460,360
2020-11-12 $54.47 $54.61 $53.12 $53.50 $52.11 3,079,899
2020-11-11 $55.08 $55.08 $54.29 $54.70 $53.28 3,144,541
2020-11-10 $54.63 $55.04 $53.75 $54.67 $53.25 3,167,585
2020-11-09 $56.38 $56.56 $54.33 $54.36 $52.95 7,555,791
2020-11-06 $53.97 $54.22 $53.52 $53.70 $52.30 2,348,681
2020-11-05 $52.97 $54.24 $52.97 $53.97 $52.57 2,958,392
2020-11-04 $52.58 $52.90 $51.98 $52.33 $50.97 4,547,423
2020-11-03 $51.26 $52.72 $51.07 $52.46 $51.10 3,340,247
2020-11-02 $50.51 $50.81 $50.01 $50.67 $49.35 2,547,631
2020-10-30 $50.99 $51.34 $49.39 $49.84 $48.55 3,766,513
2020-10-29 $51.54 $51.73 $50.95 $51.22 $49.89 3,624,490
2020-10-28 $51.86 $52.33 $51.47 $51.56 $50.22 4,225,490
2020-10-27 $53.13 $53.30 $52.77 $52.84 $51.47 1,864,161
2020-10-26 $53.73 $54.02 $52.14 $53.05 $51.67 4,963,928
2020-10-23 $54.22 $54.44 $53.62 $54.44 $53.03 2,988,655
2020-10-22 $53.47 $54.19 $52.78 $53.95 $52.55 3,875,753
2020-10-21 $53.90 $54.22 $53.19 $53.44 $52.05 3,945,221
2020-10-20 $54.01 $54.52 $53.72 $53.79 $52.39 4,491,284
2020-10-19 $54.62 $55.12 $53.55 $53.68 $52.29 3,446,035
2020-10-16 $55.15 $55.26 $54.28 $54.28 $52.87 2,476,122
2020-10-15 $53.52 $55.05 $53.27 $54.88 $53.45 2,463,633
2020-10-14 $54.81 $55.11 $53.86 $54.07 $52.67 2,362,268
2020-10-13 $53.85 $54.71 $53.71 $54.52 $53.10 2,687,620
2020-10-12 $54.26 $54.56 $54.02 $54.05 $52.65 1,846,606
2020-10-09 $54.32 $54.61 $53.95 $54.04 $52.64 3,232,443
2020-10-08 $53.52 $54.02 $53.02 $54.01 $52.61 2,112,046
2020-10-07 $52.50 $53.34 $52.48 $53.18 $51.80 3,259,733
2020-10-06 $53.06 $53.33 $51.54 $51.76 $50.42 5,962,069
2020-10-05 $51.63 $52.83 $51.63 $52.77 $51.40 5,012,070
2020-10-02 $49.84 $51.46 $49.66 $51.29 $49.96 4,808,272
2020-10-01 $49.96 $51.08 $49.91 $51.01 $49.68 5,284,890
2020-09-30 $49.50 $50.19 $49.29 $49.66 $48.37 2,996,392
2020-09-29 $50.04 $50.07 $49.08 $49.31 $48.03 2,167,710
2020-09-28 $49.52 $50.15 $49.48 $50.08 $48.78 3,660,584
2020-09-25 $48.37 $49.08 $48.28 $48.88 $47.61 2,450,066
2020-09-24 $49.05 $49.36 $48.02 $48.53 $47.27 8,666,749
2020-09-23 $50.66 $51.19 $49.22 $49.28 $48.00 4,624,682
2020-09-22 $49.91 $50.67 $49.59 $50.62 $49.30 3,932,050
2020-09-21 $49.30 $49.52 $48.43 $49.29 $48.01 6,072,450
2020-09-18 $50.77 $51.00 $49.74 $50.41 $48.97 5,265,280
2020-09-17 $50.19 $50.87 $50.01 $50.56 $49.12 3,522,884
2020-09-16 $51.12 $51.72 $50.86 $51.05 $49.59 2,989,453
2020-09-15 $51.39 $51.50 $50.70 $50.81 $49.36 2,595,078
2020-09-14 $50.42 $51.04 $50.23 $50.94 $49.49 2,636,845
2020-09-11 $50.79 $50.84 $49.43 $49.77 $48.35 4,672,744
2020-09-10 $51.49 $52.22 $50.40 $50.44 $49.00 3,211,484
2020-09-09 $50.62 $51.26 $50.40 $51.05 $49.59 2,161,988
2020-09-08 $50.27 $51.10 $49.89 $50.18 $48.75 4,381,202
2020-09-04 $51.85 $51.86 $49.39 $50.92 $49.47 5,152,420
2020-09-03 $52.93 $53.13 $51.05 $51.40 $49.93 5,466,245
2020-09-02 $53.38 $53.66 $52.37 $53.27 $51.75 4,261,559
2020-09-01 $51.75 $52.99 $51.51 $52.97 $51.46 2,833,443
2020-08-31 $52.42 $52.51 $51.38 $51.79 $50.31 3,695,057
2020-08-28 $52.89 $53.18 $52.32 $52.56 $51.06 3,116,272
2020-08-27 $53.17 $53.46 $52.21 $52.50 $51.00 3,408,596
2020-08-26 $52.77 $53.23 $52.63 $52.88 $51.37 2,930,187
2020-08-25 $52.72 $52.72 $52.05 $52.65 $51.15 3,082,328
2020-08-24 $52.38 $52.88 $52.06 $52.88 $51.37 3,964,008
2020-08-21 $51.72 $52.18 $51.63 $51.96 $50.48 2,481,405
2020-08-20 $52.06 $52.25 $51.75 $51.77 $50.29 3,796,723
2020-08-19 $52.25 $52.80 $52.18 $52.38 $50.88 2,920,839
2020-08-18 $52.61 $52.61 $51.74 $52.30 $50.81 3,996,126
2020-08-17 $51.91 $52.79 $51.84 $52.71 $51.21 2,931,480
2020-08-14 $51.14 $51.68 $50.90 $51.55 $50.08 2,553,097
2020-08-13 $50.99 $51.70 $50.84 $51.23 $49.77 3,534,644
2020-08-12 $51.06 $51.24 $50.71 $51.06 $49.60 2,824,706
2020-08-11 $51.48 $51.77 $50.57 $50.66 $49.21 4,514,268
2020-08-10 $50.96 $51.43 $50.68 $50.99 $49.53 4,399,200
2020-08-07 $49.85 $50.85 $49.78 $50.72 $49.27 4,206,702
2020-08-06 $50.08 $50.20 $49.44 $49.67 $48.25 2,564,196
2020-08-05 $49.34 $50.24 $49.25 $50.20 $48.77 3,499,524
2020-08-04 $48.19 $49.01 $48.09 $49.01 $47.61 2,803,445
2020-08-03 $47.58 $48.38 $47.46 $48.25 $46.87 2,695,510
2020-07-31 $47.70 $47.96 $46.72 $47.33 $45.98 3,524,339
2020-07-30 $47.59 $47.86 $46.94 $47.65 $46.29 3,829,228
2020-07-29 $46.93 $47.94 $46.88 $47.84 $46.47 3,374,903
2020-07-28 $46.47 $47.09 $46.45 $46.52 $45.19 2,235,977
2020-07-27 $46.43 $46.74 $45.89 $46.67 $45.34 2,442,988
2020-07-24 $46.30 $46.68 $46.11 $46.16 $44.84 3,680,867
2020-07-23 $46.85 $47.51 $46.13 $46.65 $45.32 3,958,149
2020-07-22 $46.13 $46.85 $46.05 $46.85 $45.51 2,714,104
2020-07-21 $45.46 $46.39 $45.40 $46.14 $44.82 4,363,953
2020-07-20 $45.25 $45.26 $44.39 $44.99 $43.71 3,282,080
2020-07-17 $45.86 $45.86 $45.08 $45.28 $43.99 2,806,684
2020-07-16 $44.99 $45.75 $44.81 $45.70 $44.40 4,292,741
2020-07-15 $45.01 $45.55 $44.38 $45.39 $44.09 6,593,277
2020-07-14 $42.87 $43.96 $42.55 $43.96 $42.70 2,731,173
2020-07-13 $44.47 $44.73 $43.01 $43.10 $41.87 4,493,633
2020-07-10 $43.54 $44.14 $43.17 $44.08 $42.82 3,485,667
2020-07-09 $44.40 $44.40 $42.85 $43.49 $42.25 3,854,200
2020-07-08 $43.82 $44.32 $43.45 $44.32 $43.05 3,014,476
2020-07-07 $43.87 $44.21 $43.61 $43.78 $42.53 3,348,904
2020-07-06 $44.35 $44.65 $43.94 $44.21 $42.95 3,011,922
2020-07-02 $43.85 $44.16 $43.13 $43.44 $42.20 3,507,401
2020-07-01 $42.94 $43.53 $42.70 $43.06 $41.83 3,576,324
2020-06-30 $42.67 $43.01 $42.38 $42.88 $41.66 4,019,052
2020-06-29 $41.58 $42.85 $41.15 $42.71 $41.49 3,547,652
2020-06-26 $41.94 $42.49 $41.23 $41.24 $40.06 6,697,009
2020-06-25 $41.45 $41.89 $41.02 $41.79 $40.60 4,336,767
2020-06-24 $42.56 $42.88 $41.05 $41.58 $40.39 7,331,916
2020-06-23 $43.58 $43.64 $42.77 $43.10 $41.87 2,357,921
2020-06-22 $42.05 $43.24 $41.81 $43.05 $41.82 5,514,454
2020-06-19 $43.21 $43.25 $41.86 $42.20 $40.91 7,004,568
2020-06-18 $42.39 $43.08 $42.16 $42.67 $41.36 2,209,745
2020-06-17 $43.16 $43.21 $42.51 $42.75 $41.44 4,466,902
2020-06-16 $43.97 $43.98 $42.03 $43.06 $41.74 6,468,785
2020-06-15 $40.19 $42.09 $39.97 $41.83 $40.55 5,759,333
2020-06-12 $42.35 $42.43 $40.18 $41.29 $40.02 7,504,745
2020-06-11 $41.71 $42.09 $40.50 $40.84 $39.59 8,464,536
2020-06-10 $44.20 $44.38 $43.14 $43.20 $41.88 5,895,619
2020-06-09 $44.64 $44.82 $43.85 $44.23 $42.87 7,826,077
2020-06-08 $45.12 $45.42 $44.83 $45.35 $43.96 4,901,115
2020-06-05 $44.84 $45.11 $44.18 $44.35 $42.99 3,879,243
2020-06-04 $43.05 $43.77 $42.95 $43.32 $41.99 5,712,910
2020-06-03 $42.52 $43.44 $42.51 $43.18 $41.86 5,846,535
2020-06-02 $41.40 $42.17 $41.23 $42.06 $40.77 4,368,574
2020-06-01 $40.70 $41.46 $40.61 $41.10 $39.84 4,727,935
2020-05-29 $40.58 $41.03 $40.25 $40.80 $39.55 7,341,923
2020-05-28 $42.11 $42.11 $40.53 $40.74 $39.49 4,905,517
2020-05-27 $41.09 $41.70 $40.02 $41.64 $40.36 6,157,294
2020-05-26 $40.34 $40.72 $40.21 $40.26 $39.03 6,626,249
2020-05-22 $39.02 $39.23 $38.66 $39.18 $37.98 4,383,209
2020-05-21 $38.33 $39.28 $38.18 $39.02 $37.82 6,565,633
2020-05-20 $38.80 $38.86 $38.03 $38.24 $37.07 3,977,519
2020-05-19 $38.60 $38.96 $37.95 $38.04 $36.87 4,134,448
2020-05-18 $38.45 $38.82 $38.20 $38.52 $37.34 6,015,574
2020-05-15 $35.91 $37.21 $35.71 $36.95 $35.82 5,720,816
2020-05-14 $35.46 $36.27 $34.69 $36.22 $35.11 5,350,812
2020-05-13 $36.91 $37.11 $35.38 $36.04 $34.94 6,793,510
2020-05-12 $38.14 $38.32 $36.96 $37.00 $35.87 5,052,542
2020-05-11 $37.85 $38.24 $37.38 $37.98 $36.82 4,373,746
2020-05-08 $37.08 $38.15 $36.88 $38.03 $36.86 5,572,425
2020-05-07 $36.73 $37.13 $36.43 $36.53 $35.41 3,327,816
2020-05-06 $36.47 $36.75 $35.98 $36.31 $35.20 5,450,302
2020-05-05 $36.58 $37.15 $36.12 $36.21 $35.10 4,666,303
2020-05-04 $35.10 $35.91 $34.73 $35.85 $34.75 5,043,917
2020-05-01 $35.77 $36.13 $35.03 $35.66 $34.57 7,308,096
2020-04-30 $37.39 $37.52 $36.51 $36.68 $35.56 7,751,466
2020-04-29 $37.88 $38.43 $37.43 $37.92 $36.76 5,507,152
2020-04-28 $37.33 $37.68 $36.19 $36.82 $35.69 7,894,443
2020-04-27 $34.82 $36.55 $34.81 $36.36 $35.25 8,163,171
2020-04-24 $33.95 $34.74 $33.78 $34.54 $33.48 4,505,970
2020-04-23 $33.26 $34.05 $33.16 $33.58 $32.55 5,068,472
2020-04-22 $33.88 $33.89 $33.16 $33.30 $32.28 5,638,398
2020-04-21 $33.17 $33.72 $32.81 $33.08 $32.07 5,251,209
2020-04-20 $33.87 $34.57 $33.66 $33.98 $32.94 6,840,529
2020-04-17 $34.09 $34.46 $33.63 $34.37 $33.32 5,175,057
2020-04-16 $33.14 $33.37 $32.51 $32.98 $31.97 4,991,810
2020-04-15 $33.17 $33.40 $32.66 $33.07 $32.06 5,827,969
2020-04-14 $34.16 $34.72 $33.83 $34.40 $33.35 4,853,680
2020-04-13 $33.60 $33.61 $32.61 $33.28 $32.26 8,565,094
2020-04-09 $33.14 $34.40 $33.09 $33.55 $32.52 9,255,980
2020-04-08 $31.49 $32.71 $31.19 $32.38 $31.39 10,210,884
2020-04-07 $31.69 $32.40 $30.75 $31.00 $30.05 9,737,851
2020-04-06 $28.33 $30.31 $28.33 $30.21 $29.28 9,987,927
2020-04-03 $27.55 $27.77 $26.66 $27.19 $26.36 6,500,359
2020-04-02 $27.74 $28.55 $27.12 $27.64 $26.79 7,368,469
2020-04-01 $28.65 $28.97 $27.82 $28.03 $27.17 8,301,885
2020-03-31 $29.77 $30.43 $29.56 $29.78 $28.87 5,705,939
2020-03-30 $30.18 $30.18 $29.28 $30.02 $29.10 5,658,670
2020-03-27 $30.34 $30.79 $29.73 $30.03 $29.11 7,728,624
2020-03-26 $30.34 $31.63 $30.25 $31.20 $30.24 7,530,102
2020-03-25 $29.85 $31.59 $29.23 $30.26 $29.33 9,338,150
2020-03-24 $28.71 $29.84 $28.40 $29.74 $28.83 7,668,911
2020-03-23 $27.72 $27.80 $26.29 $26.99 $26.16 5,231,430
2020-03-20 $29.61 $29.99 $27.76 $27.96 $26.93 9,441,055
2020-03-19 $27.82 $29.80 $26.95 $29.27 $28.19 7,601,872
2020-03-18 $28.31 $29.40 $26.40 $27.75 $26.73 6,787,131
2020-03-17 $29.20 $30.93 $27.94 $30.14 $29.03 7,060,853
2020-03-16 $29.31 $30.53 $28.53 $28.66 $27.60 6,643,061
2020-03-13 $32.65 $32.74 $30.33 $32.74 $31.53 8,169,613
2020-03-12 $32.42 $32.65 $30.66 $30.66 $29.53 6,808,106
2020-03-11 $36.76 $36.97 $34.69 $34.97 $33.68 10,756,151
2020-03-10 $38.16 $38.37 $36.03 $37.67 $36.28 8,639,496
2020-03-09 $36.57 $37.91 $36.01 $37.01 $35.64 13,912,906
2020-03-06 $38.65 $39.61 $38.27 $39.13 $37.69 11,267,613
2020-03-05 $40.09 $40.33 $39.25 $39.57 $38.11 7,519,417
2020-03-04 $40.49 $41.08 $39.96 $41.01 $39.50 6,672,357
2020-03-03 $40.91 $41.82 $39.50 $39.99 $38.51 11,493,013
2020-03-02 $40.20 $40.92 $39.31 $40.92 $39.41 7,669,094
2020-02-28 $39.30 $40.65 $39.16 $40.28 $38.79 9,079,726
2020-02-27 $40.77 $42.14 $39.80 $40.54 $39.04 10,635,133
2020-02-26 $43.12 $43.37 $41.69 $41.71 $40.17 9,836,914
2020-02-25 $44.51 $44.51 $42.53 $42.69 $41.12 9,671,381
2020-02-24 $44.24 $44.63 $43.82 $44.17 $42.54 5,865,679
2020-02-21 $45.98 $46.18 $45.64 $45.80 $44.11 5,552,347
2020-02-20 $45.33 $46.24 $45.16 $46.10 $44.40 6,619,532
2020-02-19 $44.97 $45.33 $44.67 $45.11 $43.45 2,561,034
2020-02-18 $44.90 $45.32 $44.71 $45.01 $43.35 4,075,040
2020-02-14 $45.05 $45.18 $44.65 $44.82 $43.17 4,241,908
2020-02-13 $44.92 $45.09 $44.67 $44.93 $43.27 4,280,445
2020-02-12 $44.62 $45.24 $44.62 $45.10 $43.44 4,646,133
2020-02-11 $44.36 $44.56 $43.92 $44.35 $42.71 1,996,667
2020-02-10 $43.85 $44.27 $43.82 $44.01 $42.39 2,142,572
2020-02-07 $44.30 $44.31 $43.72 $43.91 $42.29 2,428,403
2020-02-06 $44.97 $44.99 $44.48 $44.57 $42.93 2,062,317
2020-02-05 $44.25 $44.93 $44.21 $44.82 $43.17 4,791,743
2020-02-04 $44.07 $44.35 $43.71 $43.83 $42.21 5,554,273
2020-02-03 $43.29 $43.93 $43.21 $43.49 $41.89 3,079,100
2020-01-31 $44.18 $44.23 $42.90 $43.06 $41.47 8,436,110
2020-01-30 $44.22 $44.50 $43.95 $44.37 $42.73 3,611,622
2020-01-29 $44.81 $45.15 $44.61 $44.62 $42.97 2,126,540
2020-01-28 $44.68 $44.89 $44.38 $44.72 $43.07 2,877,586
2020-01-27 $43.95 $44.75 $43.42 $44.47 $42.83 6,999,749
2020-01-24 $45.56 $45.58 $44.59 $44.90 $43.24 5,446,076
2020-01-23 $45.32 $45.59 $44.91 $45.42 $43.74 4,707,343
2020-01-22 $45.65 $45.84 $45.34 $45.47 $43.79 2,507,867
2020-01-21 $45.73 $45.77 $45.40 $45.64 $43.96 2,438,020
2020-01-17 $46.13 $46.13 $45.72 $45.88 $44.19 2,867,461
2020-01-16 $45.80 $46.13 $45.63 $45.93 $44.24 5,704,503
2020-01-15 $45.30 $45.53 $45.15 $45.34 $43.67 3,564,031
2020-01-14 $45.25 $45.80 $45.17 $45.61 $43.93 2,221,288
2020-01-13 $45.11 $45.39 $44.70 $45.34 $43.67 2,519,970
2020-01-10 $45.14 $45.21 $44.78 $45.08 $43.42 4,331,032
2020-01-09 $45.45 $45.50 $44.90 $45.21 $43.54 5,148,714
2020-01-08 $45.73 $45.78 $45.19 $45.40 $43.73 4,679,715
2020-01-07 $45.50 $45.68 $45.02 $45.31 $43.64 2,889,579
2020-01-06 $45.10 $45.55 $44.93 $45.47 $43.79 3,350,344
2020-01-03 $45.04 $45.50 $45.01 $45.31 $43.64 4,235,996
2020-01-02 $46.54 $46.54 $45.44 $45.66 $43.98 3,539,290
2019-12-31 $45.69 $46.19 $45.54 $46.01 $44.31 2,042,323
2019-12-30 $46.24 $46.39 $45.63 $45.93 $44.24 1,915,362
2019-12-27 $46.32 $46.57 $46.09 $46.24 $44.53 2,174,532
2019-12-26 $45.93 $46.09 $45.67 $46.05 $44.35 1,360,103
2019-12-24 $45.57 $45.84 $45.57 $45.72 $44.03 810,670
2019-12-23 $45.86 $45.86 $45.40 $45.55 $43.87 3,313,322
2019-12-20 $45.82 $45.98 $45.57 $45.71 $44.02 3,206,858
2019-12-19 $45.76 $45.98 $45.68 $45.82 $43.93 2,038,622
2019-12-18 $45.26 $45.73 $45.24 $45.62 $43.73 3,915,084
2019-12-17 $44.72 $45.19 $44.53 $45.18 $43.31 2,958,360
2019-12-16 $44.99 $45.06 $44.62 $44.64 $42.79 3,848,952
2019-12-13 $45.55 $45.69 $44.61 $44.67 $42.82 4,455,227
2019-12-12 $44.70 $45.65 $44.58 $45.52 $43.64 5,378,579
2019-12-11 $44.69 $44.87 $44.36 $44.60 $42.76 2,128,619
2019-12-10 $44.78 $44.99 $44.67 $44.91 $43.05 2,834,261
2019-12-09 $44.63 $45.28 $44.61 $44.93 $43.07 2,826,678
2019-12-06 $44.50 $44.97 $44.36 $44.76 $42.91 2,899,269
2019-12-05 $44.01 $44.25 $43.68 $43.75 $41.94 3,099,110
2019-12-04 $43.84 $44.20 $43.74 $43.91 $42.09 3,133,081
2019-12-03 $43.70 $43.75 $43.36 $43.60 $41.80 3,093,594
2019-12-02 $44.73 $44.75 $44.12 $44.20 $42.37 4,593,752
2019-11-29 $45.03 $45.04 $44.65 $44.68 $42.83 1,487,642
2019-11-27 $44.94 $45.23 $44.86 $45.02 $43.16 2,740,948
2019-11-26 $44.56 $45.09 $44.35 $44.84 $42.99 5,399,438
2019-11-25 $44.16 $44.65 $43.97 $44.57 $42.73 3,935,100
2019-11-22 $43.70 $43.88 $43.43 $43.84 $42.03 3,191,785
2019-11-21 $43.35 $43.57 $43.08 $43.25 $41.46 4,010,523
2019-11-20 $43.80 $43.84 $42.96 $43.39 $41.60 4,558,007
2019-11-19 $44.19 $44.46 $43.74 $43.95 $42.13 5,156,969
2019-11-18 $44.85 $44.92 $44.58 $44.82 $42.97 2,778,971
2019-11-15 $44.78 $44.97 $44.38 $44.86 $43.00 4,624,912
2019-11-14 $44.30 $44.78 $44.14 $44.42 $42.58 3,223,277
2019-11-13 $44.19 $44.28 $43.75 $44.13 $42.31 1,948,332
2019-11-12 $44.40 $44.68 $44.15 $44.36 $42.53 3,365,154
2019-11-11 $44.30 $44.44 $44.11 $44.44 $42.60 3,026,976
2019-11-08 $44.74 $44.80 $44.32 $44.47 $42.63 4,244,662
2019-11-07 $45.31 $45.41 $44.67 $44.70 $42.85 3,742,928
2019-11-06 $45.04 $45.04 $44.50 $44.76 $42.91 3,194,953
2019-11-05 $44.44 $45.22 $44.44 $44.95 $43.09 4,970,762
2019-11-04 $44.00 $44.40 $43.99 $44.40 $42.56 4,085,184
2019-11-01 $43.39 $43.80 $43.25 $43.68 $41.87 2,877,999
2019-10-31 $43.55 $43.60 $42.83 $43.15 $41.37 4,088,670
2019-10-30 $43.98 $44.12 $43.39 $43.68 $41.87 3,135,785
2019-10-29 $44.43 $44.57 $43.99 $44.02 $42.20 3,093,266
2019-10-28 $44.78 $45.00 $44.62 $44.76 $42.91 3,719,302
2019-10-25 $43.64 $44.43 $43.60 $44.39 $42.55 5,437,792
2019-10-24 $44.14 $44.14 $43.53 $43.92 $42.10 3,256,441
2019-10-23 $43.73 $44.02 $43.44 $43.98 $42.16 5,032,596
2019-10-22 $43.38 $43.89 $43.04 $43.76 $41.95 5,692,585
2019-10-21 $43.07 $43.53 $43.04 $43.22 $41.43 5,474,179
2019-10-18 $42.78 $42.94 $42.46 $42.71 $40.94 5,442,728
2019-10-17 $43.00 $43.35 $42.89 $43.33 $41.54 3,393,653
2019-10-16 $42.39 $42.94 $42.39 $42.78 $41.01 2,880,081
2019-10-15 $42.24 $42.88 $42.02 $42.53 $40.77 4,940,487
2019-10-14 $42.25 $42.43 $41.69 $42.04 $40.30 6,677,151
2019-10-11 $42.09 $43.04 $42.09 $42.47 $40.71 11,153,535
2019-10-10 $41.19 $41.69 $41.19 $41.56 $39.84 4,979,990
2019-10-09 $41.14 $41.41 $40.89 $41.13 $39.43 4,256,582
2019-10-08 $40.99 $41.21 $40.51 $40.75 $39.06 3,803,118
2019-10-07 $41.20 $41.69 $41.08 $41.35 $39.64 4,123,817
2019-10-04 $41.22 $41.43 $40.92 $41.40 $39.69 3,360,206
2019-10-03 $40.78 $41.14 $40.11 $41.12 $39.42 6,160,860
2019-10-02 $41.70 $41.92 $40.87 $41.00 $39.30 7,927,023
2019-10-01 $42.64 $43.14 $42.08 $42.12 $40.38 5,535,338
2019-09-30 $42.14 $42.60 $42.10 $42.43 $40.68 2,860,029
2019-09-27 $42.06 $42.53 $41.80 $42.00 $40.26 4,184,212
2019-09-26 $42.37 $42.37 $41.68 $42.00 $40.26 2,877,746
2019-09-25 $42.00 $42.42 $41.82 $42.27 $40.52 4,369,105
2019-09-24 $42.54 $42.81 $41.70 $41.88 $40.15 6,265,669
2019-09-23 $41.68 $42.48 $41.58 $42.23 $40.48 4,963,779
2019-09-20 $41.93 $42.43 $41.73 $41.78 $40.05 6,930,403
2019-09-19 $42.50 $42.59 $42.02 $42.10 $40.19 7,133,519
2019-09-18 $42.77 $42.86 $41.92 $42.33 $40.41 5,720,482
2019-09-17 $43.01 $43.01 $42.36 $42.76 $40.82 8,973,354
2019-09-16 $43.26 $43.57 $43.02 $43.07 $41.11 6,297,913
2019-09-13 $43.77 $44.28 $43.45 $43.57 $41.59 5,975,186
2019-09-12 $43.97 $44.29 $43.22 $43.53 $41.55 9,856,988
2019-09-11 $43.55 $44.06 $42.83 $43.88 $41.89 8,255,811
2019-09-10 $42.39 $43.63 $42.35 $43.61 $41.63 11,979,204
2019-09-09 $41.18 $42.48 $41.14 $42.43 $40.50 7,890,384
2019-09-06 $41.33 $41.61 $40.95 $41.01 $39.15 6,169,100
2019-09-05 $40.24 $41.24 $40.20 $41.07 $39.21 7,779,206
2019-09-04 $39.48 $39.69 $39.28 $39.59 $37.79 3,262,415
2019-09-03 $39.51 $39.70 $38.92 $39.16 $37.38 3,950,496
2019-08-30 $40.32 $40.47 $39.65 $39.77 $37.96 3,909,776
2019-08-29 $40.04 $40.39 $39.77 $40.15 $38.33 4,586,160
2019-08-28 $38.45 $39.70 $38.32 $39.55 $37.75 6,360,150
2019-08-27 $39.37 $39.45 $38.51 $38.52 $36.77 3,991,277
2019-08-26 $38.84 $39.03 $38.39 $39.00 $37.23 3,659,406
2019-08-23 $39.66 $39.72 $38.39 $38.56 $36.81 10,757,002
2019-08-22 $39.85 $40.22 $39.61 $40.08 $38.26 5,046,023
2019-08-21 $39.44 $39.56 $39.10 $39.46 $37.67 5,213,249
2019-08-20 $39.00 $39.00 $38.56 $38.73 $36.97 3,948,448
2019-08-19 $39.20 $39.37 $39.00 $39.10 $37.32 3,663,388
2019-08-16 $38.17 $38.73 $38.13 $38.61 $36.86 5,102,837
2019-08-15 $38.64 $38.76 $37.46 $37.81 $36.09 6,934,957
2019-08-14 $38.98 $39.25 $38.38 $38.42 $36.68 11,785,135
2019-08-13 $39.34 $41.15 $39.03 $40.10 $38.28 10,897,214
2019-08-12 $39.98 $40.03 $39.35 $39.47 $37.68 4,352,272
2019-08-09 $40.97 $41.00 $40.12 $40.20 $38.37 4,388,771
2019-08-08 $40.84 $41.19 $40.61 $41.13 $39.26 4,017,106
2019-08-07 $40.20 $40.63 $39.87 $40.52 $38.68 5,339,556
2019-08-06 $40.36 $40.69 $39.98 $40.61 $38.77 4,674,586
2019-08-05 $40.30 $40.33 $39.63 $40.10 $38.28 5,034,609
2019-08-02 $41.07 $41.34 $40.76 $41.01 $39.15 7,580,221
2019-08-01 $42.68 $43.05 $40.74 $41.21 $39.34 13,018,514
2019-07-31 $42.54 $43.14 $42.12 $42.59 $40.66 3,452,020
2019-07-30 $42.75 $42.80 $42.32 $42.64 $40.70 3,965,453
2019-07-29 $43.06 $43.16 $42.51 $43.05 $41.10 1,997,085
2019-07-26 $42.79 $43.11 $42.61 $42.97 $41.02 2,695,837
2019-07-25 $43.20 $43.43 $42.65 $42.73 $40.79 4,062,281
2019-07-24 $42.38 $43.28 $42.32 $43.19 $41.23 5,978,642
2019-07-23 $42.27 $42.47 $41.97 $42.35 $40.43 3,553,601
2019-07-22 $42.59 $42.78 $41.98 $42.13 $40.22 3,186,460
2019-07-19 $42.58 $42.77 $42.40 $42.48 $40.55 3,546,127
2019-07-18 $42.58 $42.59 $42.25 $42.42 $40.49 3,055,518
2019-07-17 $43.25 $43.25 $42.58 $42.66 $40.72 2,506,796
2019-07-16 $43.14 $43.33 $42.90 $43.13 $41.17 3,056,665
2019-07-15 $43.31 $43.48 $42.80 $43.05 $41.10 4,709,384
2019-07-12 $42.61 $43.35 $42.58 $43.16 $41.20 3,664,874
2019-07-11 $42.59 $42.81 $42.34 $42.48 $40.55 5,434,624
2019-07-10 $42.73 $42.82 $42.28 $42.47 $40.54 8,142,698
2019-07-09 $42.70 $42.96 $42.55 $42.64 $40.70 4,518,654
2019-07-08 $42.89 $43.32 $42.68 $42.91 $40.96 5,042,565
2019-07-05 $42.29 $43.03 $42.29 $42.97 $41.02 4,524,360
2019-07-03 $42.23 $42.56 $42.13 $42.46 $40.53 1,753,719
2019-07-02 $42.46 $42.49 $41.91 $42.13 $40.22 3,050,672
2019-07-01 $43.03 $43.39 $42.17 $42.46 $40.53 5,766,048
2019-06-28 $42.15 $42.57 $42.15 $42.37 $40.45 5,620,811
2019-06-27 $41.76 $42.26 $41.63 $42.08 $40.17 4,351,353
2019-06-26 $41.58 $41.87 $41.49 $41.59 $39.70 5,125,246
2019-06-25 $41.76 $41.78 $41.33 $41.41 $39.53 4,517,840
2019-06-24 $42.30 $42.40 $41.63 $41.67 $39.78 5,622,774
2019-06-21 $42.25 $42.56 $41.96 $42.32 $40.40 5,073,555
2019-06-20 $42.70 $42.81 $42.10 $42.55 $40.43 8,860,057
2019-06-19 $42.40 $42.48 $41.92 $42.37 $40.26 4,024,359
2019-06-18 $42.48 $43.06 $42.25 $42.42 $40.31 4,584,229
2019-06-17 $42.22 $42.45 $42.08 $42.16 $40.06 3,020,605
2019-06-14 $42.34 $42.37 $42.01 $42.10 $40.00 3,125,933
2019-06-13 $42.03 $42.25 $41.81 $42.20 $40.10 5,043,222
2019-06-12 $41.85 $41.92 $41.47 $41.69 $39.61 2,707,539
2019-06-11 $41.83 $42.35 $41.74 $41.82 $39.74 7,101,925
2019-06-10 $41.45 $41.94 $41.37 $41.42 $39.36 3,990,326
2019-06-07 $40.96 $41.34 $40.84 $41.18 $39.13 3,667,673
2019-06-06 $41.01 $41.01 $40.09 $40.73 $38.70 5,448,265
2019-06-05 $41.72 $41.86 $40.64 $40.88 $38.84 5,824,249
2019-06-04 $40.72 $41.61 $40.69 $41.49 $39.42 9,556,995
2019-06-03 $40.02 $40.57 $39.93 $40.30 $38.29 8,991,478
2019-05-31 $40.10 $40.10 $39.58 $40.05 $38.06 5,136,904
2019-05-30 $40.75 $41.06 $40.43 $40.59 $38.57 4,179,604
2019-05-29 $40.97 $41.08 $40.07 $40.50 $38.48 6,078,725
2019-05-28 $41.85 $42.21 $41.39 $41.43 $39.37 5,835,921
2019-05-24 $41.73 $42.00 $41.37 $41.69 $39.61 4,802,900
2019-05-23 $42.06 $42.11 $41.43 $41.70 $39.62 4,745,020
2019-05-22 $42.75 $42.84 $42.22 $42.26 $40.16 5,830,349
2019-05-21 $42.55 $43.22 $42.42 $43.06 $40.92 4,523,978
2019-05-20 $42.43 $42.65 $42.13 $42.51 $40.39 4,449,566
2019-05-17 $42.69 $43.32 $42.62 $42.65 $40.53 5,609,514
2019-05-16 $43.17 $43.55 $42.89 $42.96 $40.82 5,271,889
2019-05-15 $42.70 $43.07 $42.37 $42.94 $40.80 7,275,390
2019-05-14 $42.72 $43.20 $42.38 $43.05 $40.91 7,246,690
2019-05-13 $43.36 $43.36 $42.12 $42.47 $40.36 9,396,786
2019-05-10 $44.30 $44.34 $43.33 $44.13 $41.93 7,580,074
2019-05-09 $44.18 $44.61 $43.77 $44.42 $42.21 7,936,972
2019-05-08 $44.54 $45.18 $44.39 $44.81 $42.58 6,233,028
2019-05-07 $45.11 $45.45 $44.42 $44.71 $42.48 4,775,439
2019-05-06 $45.19 $45.68 $45.00 $45.50 $43.23 4,051,024
2019-05-03 $45.61 $45.90 $45.46 $45.84 $43.56 3,308,971
2019-05-02 $45.05 $45.45 $44.85 $45.40 $43.14 3,354,867
2019-05-01 $45.73 $45.80 $45.08 $45.08 $42.84 2,814,005
2019-04-30 $45.92 $46.02 $45.30 $45.68 $43.41 3,608,796
2019-04-29 $45.81 $46.13 $45.80 $45.91 $43.62 3,723,407
2019-04-26 $45.19 $45.86 $45.11 $45.80 $43.52 8,889,864
2019-04-25 $45.76 $45.80 $45.20 $45.47 $43.21 6,428,539
2019-04-24 $45.29 $46.10 $45.23 $45.89 $43.61 6,209,849
2019-04-23 $44.45 $45.16 $44.39 $45.13 $42.88 6,697,655
2019-04-22 $45.21 $45.30 $44.21 $44.40 $42.19 10,388,742
2019-04-18 $45.65 $45.65 $45.23 $45.33 $43.07 6,888,113
2019-04-17 $45.67 $45.80 $45.37 $45.55 $43.28 3,803,180
2019-04-16 $45.33 $45.61 $45.28 $45.49 $43.23 3,261,734
2019-04-15 $45.22 $45.33 $45.05 $45.27 $43.02 3,127,490
2019-04-12 $45.52 $45.60 $45.18 $45.22 $42.97 3,550,205
2019-04-11 $45.62 $45.68 $45.17 $45.32 $43.06 4,414,607
2019-04-10 $45.14 $45.61 $45.01 $45.61 $43.34 3,820,657
2019-04-09 $45.29 $45.38 $44.90 $44.95 $42.71 6,550,860
2019-04-08 $45.56 $45.69 $45.39 $45.50 $43.23 4,548,595
2019-04-05 $45.84 $46.05 $45.57 $45.63 $43.36 3,769,240
2019-04-04 $45.09 $45.68 $45.03 $45.63 $43.36 4,228,864
2019-04-03 $45.04 $45.36 $45.02 $45.13 $42.88 2,425,132
2019-04-02 $45.25 $45.27 $44.78 $44.88 $42.65 3,631,373
2019-04-01 $45.21 $45.38 $45.02 $45.30 $43.04 4,805,519
2019-03-29 $45.07 $45.17 $44.84 $45.01 $42.77 5,985,121
2019-03-28 $45.16 $45.34 $44.64 $44.87 $42.64 7,004,818
2019-03-27 $44.27 $44.96 $44.22 $44.69 $42.47 6,576,679
2019-03-26 $44.26 $44.68 $44.04 $44.24 $42.04 5,251,298
2019-03-25 $43.39 $44.30 $43.25 $43.92 $41.73 7,617,207
2019-03-22 $44.30 $44.48 $43.36 $43.42 $41.26 7,477,985
2019-03-21 $43.96 $44.64 $43.96 $44.58 $42.36 4,733,651
2019-03-20 $44.48 $44.55 $43.82 $44.13 $41.93 8,142,579
2019-03-19 $44.83 $45.00 $44.42 $44.53 $42.31 6,957,942
2019-03-18 $44.45 $44.79 $44.31 $44.71 $42.48 4,550,036
2019-03-15 $44.49 $44.58 $44.25 $44.41 $42.20 7,678,459
2019-03-14 $45.15 $45.18 $44.57 $44.65 $42.30 6,485,565
2019-03-13 $45.19 $45.68 $45.16 $45.36 $42.97 4,528,172
2019-03-12 $45.31 $45.41 $44.80 $45.23 $42.85 4,548,689
2019-03-11 $44.42 $45.15 $44.36 $45.11 $42.73 4,101,514
2019-03-08 $44.37 $44.48 $43.97 $44.30 $41.97 6,426,907
2019-03-07 $45.05 $45.09 $44.53 $44.66 $42.31 5,687,998
2019-03-06 $45.88 $46.07 $45.28 $45.29 $42.90 4,202,472
2019-03-05 $45.58 $45.84 $45.37 $45.65 $43.25 3,397,032
2019-03-04 $46.25 $46.38 $45.02 $45.28 $42.89 5,731,304
2019-03-01 $46.51 $46.93 $45.96 $46.17 $43.74 5,857,149
2019-02-28 $46.02 $46.28 $45.45 $45.88 $43.46 5,969,286
2019-02-27 $45.65 $46.36 $45.57 $46.08 $43.65 4,706,051
2019-02-26 $45.50 $45.76 $45.21 $45.62 $43.22 6,054,597
2019-02-25 $45.40 $45.73 $45.27 $45.29 $42.90 5,325,737
2019-02-22 $44.85 $45.17 $44.68 $45.15 $42.77 5,198,245
2019-02-21 $45.64 $45.84 $44.79 $44.94 $42.57 7,898,642
2019-02-20 $45.63 $45.89 $45.48 $45.65 $43.25 3,065,506
2019-02-19 $45.31 $45.71 $45.15 $45.58 $43.18 3,074,589
2019-02-15 $44.93 $45.54 $44.89 $45.34 $42.95 2,972,853
2019-02-14 $44.42 $45.03 $44.18 $44.82 $42.46 4,874,153
2019-02-13 $44.89 $45.03 $44.38 $44.91 $42.54 4,139,697
2019-02-12 $44.38 $44.93 $44.34 $44.89 $42.53 4,653,084
2019-02-11 $44.03 $44.25 $43.75 $44.16 $41.83 3,003,852
2019-02-08 $43.80 $44.29 $43.73 $43.92 $41.61 4,952,833
2019-02-07 $44.19 $44.38 $43.75 $44.19 $41.86 4,320,871
2019-02-06 $44.68 $44.83 $44.13 $44.49 $42.15 5,226,239
2019-02-05 $44.57 $44.89 $44.31 $44.78 $42.42 3,394,860
2019-02-04 $43.81 $44.39 $43.61 $44.32 $41.99 6,045,833
2019-02-01 $44.28 $44.31 $43.55 $43.84 $41.53 5,705,422
2019-01-31 $44.07 $44.28 $43.93 $44.16 $41.83 4,582,626
2019-01-30 $44.22 $44.30 $43.68 $44.08 $41.76 3,898,089
2019-01-29 $44.43 $44.43 $43.76 $43.91 $41.60 3,202,271
2019-01-28 $44.29 $44.61 $43.99 $44.54 $42.19 3,550,149
2019-01-25 $44.42 $44.71 $44.21 $44.67 $42.32 3,497,188
2019-01-24 $43.74 $43.99 $43.65 $43.96 $41.64 3,238,297
2019-01-23 $43.94 $44.14 $43.31 $43.80 $41.49 5,531,532
2019-01-22 $44.61 $44.64 $43.55 $43.76 $41.45 5,176,667
2019-01-18 $44.44 $45.01 $44.21 $44.86 $42.50 4,872,631
2019-01-17 $43.43 $44.19 $43.43 $44.04 $41.72 4,277,337
2019-01-16 $43.51 $43.89 $43.42 $43.75 $41.45 3,958,909
2019-01-15 $43.54 $43.77 $43.25 $43.65 $41.35 3,381,028
2019-01-14 $43.55 $43.95 $43.25 $43.51 $41.22 5,438,450
2019-01-11 $43.51 $44.10 $43.30 $43.83 $41.52 6,533,984
2019-01-10 $42.44 $43.62 $42.44 $43.60 $41.30 17,426,447
2019-01-09 $44.05 $44.64 $43.89 $44.31 $41.98 4,394,731
2019-01-08 $44.07 $44.15 $43.17 $43.94 $41.63 6,895,059
2019-01-07 $42.31 $44.05 $42.19 $43.56 $41.27 8,366,701
2019-01-04 $41.63 $42.57 $41.54 $42.25 $40.02 6,056,492
2019-01-03 $41.30 $41.63 $40.63 $40.99 $38.83 9,063,478
2019-01-02 $40.35 $41.85 $40.20 $41.57 $39.38 6,532,579
2018-12-31 $41.05 $41.23 $40.54 $40.99 $38.83 6,552,131
2018-12-28 $40.87 $41.40 $40.36 $40.76 $38.61 5,299,147
2018-12-27 $40.17 $40.57 $39.15 $40.55 $38.41 8,576,690
2018-12-26 $38.97 $40.73 $38.63 $40.65 $38.51 11,254,701
2018-12-24 $38.31 $39.12 $38.10 $38.45 $36.42 5,244,419
2018-12-21 $39.88 $40.56 $38.48 $38.60 $36.57 15,150,090
2018-12-20 $40.50 $40.76 $39.30 $39.97 $37.70 12,193,873
2018-12-19 $41.49 $41.88 $40.49 $40.68 $38.37 7,210,709
2018-12-18 $41.31 $41.75 $41.12 $41.26 $38.92 6,465,274
2018-12-17 $41.69 $42.18 $40.81 $41.11 $38.78 11,474,625
2018-12-14 $42.19 $42.93 $41.88 $42.02 $39.63 10,285,759
2018-12-13 $43.59 $43.84 $42.34 $42.52 $40.11 7,428,875
2018-12-12 $43.63 $44.18 $43.46 $43.69 $41.21 6,635,933
2018-12-11 $44.04 $44.31 $42.91 $43.30 $40.84 5,463,871
2018-12-10 $43.51 $43.81 $42.65 $43.49 $41.02 7,868,903
2018-12-07 $44.68 $45.12 $43.12 $43.31 $40.85 8,290,482
2018-12-06 $44.55 $45.03 $43.95 $44.99 $42.44 10,222,346
2018-12-04 $46.90 $47.08 $44.92 $45.25 $42.68 8,812,311
2018-12-03 $47.03 $47.13 $46.33 $46.98 $44.31 6,839,949
2018-11-30 $46.25 $46.45 $46.08 $46.35 $43.72 9,058,746
2018-11-29 $46.64 $46.84 $46.14 $46.35 $43.72 6,639,938
2018-11-28 $45.95 $46.69 $45.34 $46.62 $43.97 10,093,881
2018-11-27 $45.48 $45.93 $45.37 $45.87 $43.27 4,910,777
2018-11-26 $45.45 $45.79 $45.27 $45.76 $43.16 5,771,149
2018-11-23 $44.64 $45.21 $44.60 $44.88 $42.33 4,886,857
2018-11-21 $44.55 $45.13 $44.35 $44.75 $42.21 8,590,359
2018-11-20 $43.96 $44.95 $43.76 $44.00 $41.50 14,196,080
2018-11-19 $46.51 $46.71 $45.33 $45.51 $42.93 11,331,725
2018-11-16 $46.33 $46.61 $45.88 $46.46 $43.82 9,642,983
2018-11-15 $47.10 $47.20 $46.11 $47.11 $44.44 13,515,639
2018-11-14 $48.58 $49.12 $47.28 $47.43 $44.74 12,208,432
2018-11-13 $48.36 $48.56 $47.97 $48.17 $45.44 6,058,443
2018-11-12 $48.59 $48.88 $48.03 $48.20 $45.46 6,435,032
2018-11-09 $49.48 $49.53 $48.37 $48.65 $45.89 5,109,537
2018-11-08 $49.06 $49.92 $49.00 $49.62 $46.80 5,650,700
2018-11-07 $48.88 $49.13 $48.05 $49.05 $46.27 7,340,172
2018-11-06 $48.54 $48.80 $48.21 $48.59 $45.83 7,399,367
2018-11-05 $48.20 $48.63 $47.72 $48.52 $45.77 4,584,424
2018-11-02 $48.18 $48.67 $47.73 $48.29 $45.55 5,735,810
2018-11-01 $47.05 $48.03 $46.83 $47.91 $45.19 6,947,256
2018-10-31 $48.26 $48.28 $47.14 $47.14 $44.46 9,588,941
2018-10-30 $46.60 $47.98 $46.46 $47.82 $45.11 11,203,386
2018-10-29 $46.63 $47.49 $45.97 $46.49 $43.85 9,041,857
2018-10-26 $46.49 $46.76 $45.52 $46.28 $43.65 9,939,413
2018-10-25 $46.16 $47.16 $45.98 $46.90 $44.24 7,034,231
2018-10-24 $46.82 $47.59 $45.98 $45.99 $43.38 7,269,287
2018-10-23 $46.16 $47.11 $45.57 $46.90 $44.24 7,214,288
2018-10-22 $46.36 $47.02 $46.36 $46.74 $44.09 7,601,461
2018-10-19 $47.10 $47.15 $46.15 $46.23 $43.61 8,711,324
2018-10-18 $47.55 $47.67 $46.50 $46.87 $44.21 7,716,444
2018-10-17 $48.34 $48.38 $47.03 $47.72 $45.01 6,980,181
2018-10-16 $47.77 $48.42 $47.37 $48.38 $45.63 7,828,498
2018-10-15 $47.31 $47.86 $47.12 $47.55 $44.85 7,829,028
2018-10-12 $47.47 $47.72 $46.80 $47.42 $44.73 7,917,062
2018-10-11 $47.01 $47.86 $46.51 $46.62 $43.97 8,255,239
2018-10-10 $48.19 $48.28 $47.12 $47.17 $44.49 9,677,955
2018-10-09 $48.35 $49.12 $48.24 $48.36 $45.62 9,119,621
2018-10-08 $48.16 $48.69 $47.91 $48.36 $45.62 9,826,159
2018-10-05 $48.59 $48.93 $47.82 $48.32 $45.58 9,883,353
2018-10-04 $49.03 $49.22 $48.45 $48.68 $45.92 6,801,852
2018-10-03 $49.35 $49.49 $48.87 $49.15 $46.36 9,997,050
2018-10-02 $50.44 $50.61 $49.06 $49.06 $46.28 15,242,380
2018-10-01 $51.24 $51.40 $50.61 $50.72 $47.84 5,124,523
2018-09-28 $51.07 $51.56 $50.99 $51.02 $48.12 4,554,433
2018-09-27 $51.42 $51.58 $51.13 $51.26 $48.35 4,033,073
2018-09-26 $51.04 $51.71 $51.02 $51.35 $48.44 5,047,742
2018-09-25 $51.15 $51.30 $50.76 $50.91 $48.02 5,956,094
2018-09-24 $51.28 $51.43 $50.76 $50.97 $48.08 4,602,042
2018-09-21 $51.61 $51.92 $51.32 $51.35 $48.44 4,488,392
2018-09-20 $51.51 $51.67 $51.24 $51.60 $48.52 5,928,814
2018-09-19 $51.40 $51.78 $51.29 $51.43 $48.36 6,318,338
2018-09-18 $51.09 $51.62 $51.09 $51.44 $48.37 4,459,290
2018-09-17 $51.65 $51.66 $51.17 $51.25 $48.19 7,421,333
2018-09-14 $51.54 $51.80 $51.29 $51.78 $48.69 4,466,065
2018-09-13 $52.09 $52.27 $51.53 $51.66 $48.58 3,474,471
2018-09-12 $52.13 $52.30 $51.57 $52.03 $48.92 4,431,453
2018-09-11 $51.72 $52.25 $51.70 $52.22 $49.10 4,846,843
2018-09-10 $51.64 $51.94 $51.51 $51.86 $48.77 4,180,826
2018-09-07 $51.12 $51.91 $51.04 $51.29 $48.23 5,717,242
2018-09-06 $51.88 $51.97 $51.11 $51.16 $48.11 5,507,876
2018-09-05 $52.13 $52.19 $51.48 $51.81 $48.72 3,981,248
2018-09-04 $52.15 $52.33 $51.74 $52.33 $49.21 6,438,092
2018-08-31 $51.23 $52.09 $51.21 $52.09 $48.98 5,761,572
2018-08-30 $51.55 $51.91 $51.32 $51.40 $48.33 5,651,312
2018-08-29 $51.76 $51.79 $51.07 $51.75 $48.66 5,323,189
2018-08-28 $51.84 $51.94 $51.43 $51.80 $48.71 5,633,829
2018-08-27 $52.09 $52.20 $51.40 $51.55 $48.47 6,671,653
2018-08-24 $52.21 $52.30 $51.69 $51.92 $48.82 5,076,713
2018-08-23 $52.39 $52.55 $52.01 $52.50 $49.37 4,916,648
2018-08-22 $52.36 $52.96 $52.20 $52.37 $49.24 9,073,194
2018-08-21 $52.15 $52.44 $51.98 $52.34 $49.22 5,849,101
2018-08-20 $51.30 $51.98 $51.26 $51.93 $48.83 8,185,834
2018-08-17 $50.64 $51.28 $50.56 $51.20 $48.14 4,827,802
2018-08-16 $50.85 $51.00 $50.58 $50.62 $47.60 6,654,747
2018-08-15 $51.50 $51.50 $50.31 $50.45 $47.44 12,116,719
2018-08-14 $50.93 $51.94 $50.93 $51.86 $48.77 8,184,763
2018-08-13 $51.00 $51.22 $50.51 $50.71 $47.68 9,210,719
2018-08-10 $50.81 $51.46 $50.68 $50.99 $47.95 5,447,096
2018-08-09 $50.72 $51.34 $50.70 $50.96 $47.92 8,233,612
2018-08-08 $50.68 $50.82 $50.36 $50.74 $47.71 3,531,457
2018-08-07 $50.39 $50.79 $50.32 $50.71 $47.68 5,152,241
2018-08-06 $49.94 $50.29 $49.68 $50.29 $47.29 4,694,045
2018-08-03 $49.64 $50.05 $49.60 $49.99 $47.01 4,402,803
2018-08-02 $48.82 $49.62 $48.53 $49.56 $46.60 6,256,802
2018-08-01 $49.44 $49.67 $48.75 $49.05 $46.12 4,743,939
2018-07-31 $49.56 $49.86 $49.29 $49.63 $46.67 4,012,763
2018-07-30 $49.29 $49.79 $49.26 $49.56 $46.60 4,993,516
2018-07-27 $50.20 $50.50 $49.17 $49.34 $46.40 5,107,232
2018-07-26 $50.03 $50.85 $49.77 $50.13 $47.14 12,088,125
2018-07-25 $49.00 $49.70 $48.85 $49.67 $46.71 5,005,868
2018-07-24 $50.20 $50.41 $49.04 $49.20 $46.26 9,337,387
2018-07-23 $49.92 $50.24 $49.80 $50.02 $47.03 3,234,139
2018-07-20 $50.40 $50.65 $49.97 $50.07 $47.08 3,693,222
2018-07-19 $50.01 $50.79 $49.99 $50.63 $47.61 5,383,868
2018-07-18 $49.78 $50.09 $49.58 $50.08 $47.09 4,578,612
2018-07-17 $49.06 $50.03 $49.06 $49.91 $46.93 5,824,311
2018-07-16 $49.31 $49.49 $48.95 $49.32 $46.38 3,288,576
2018-07-13 $49.00 $49.57 $49.00 $49.22 $46.28 4,760,280
2018-07-12 $49.22 $49.25 $48.51 $48.95 $46.03 10,238,380
2018-07-11 $49.31 $49.42 $48.79 $49.15 $46.22 7,044,131
2018-07-10 $49.98 $50.03 $49.36 $49.61 $46.65 6,854,165
2018-07-09 $50.00 $50.13 $49.68 $49.97 $46.99 4,604,039
2018-07-06 $49.20 $49.91 $49.20 $49.83 $46.86 5,033,153
2018-07-05 $48.99 $49.30 $48.59 $49.28 $46.34 4,271,034
2018-07-03 $48.66 $49.22 $48.64 $48.72 $45.81 4,033,145
2018-07-02 $48.25 $48.49 $47.90 $48.47 $45.58 6,441,595
2018-06-29 $49.42 $49.60 $48.53 $48.56 $45.66 6,035,947
2018-06-28 $48.87 $49.36 $48.65 $49.11 $46.18 6,228,466
2018-06-27 $49.90 $50.33 $49.09 $49.10 $46.17 4,974,553
2018-06-26 $49.77 $49.91 $49.41 $49.85 $46.88 5,730,935
2018-06-25 $50.14 $50.29 $49.36 $49.65 $46.69 7,420,402
2018-06-22 $51.04 $51.04 $50.12 $50.44 $47.43 4,851,217
2018-06-21 $50.52 $50.98 $50.50 $50.61 $47.59 3,277,182
2018-06-20 $50.26 $50.67 $49.89 $50.56 $47.54 4,199,264
2018-06-19 $49.48 $50.09 $49.36 $50.05 $47.06 3,056,064
2018-06-18 $48.99 $49.98 $48.99 $49.83 $46.86 3,852,852
2018-06-15 $48.81 $49.36 $48.81 $49.36 $46.41 6,422,802
2018-06-14 $49.42 $49.52 $48.98 $49.21 $46.12 7,021,981
2018-06-13 $50.27 $50.42 $49.60 $49.63 $46.51 5,891,223
2018-06-12 $50.30 $50.66 $49.90 $50.25 $47.09 9,413,437
2018-06-11 $49.58 $50.20 $49.58 $50.07 $46.92 7,630,015
2018-06-08 $48.95 $49.61 $48.95 $49.55 $46.44 3,773,229
2018-06-07 $49.00 $49.66 $48.99 $49.12 $46.03 7,237,489
2018-06-06 $48.72 $48.90 $48.39 $48.83 $45.76 4,359,956
2018-06-05 $47.65 $48.58 $47.52 $48.49 $45.44 5,339,360
2018-06-04 $46.74 $47.70 $46.74 $47.64 $44.65 4,428,577
2018-06-01 $46.35 $46.75 $46.25 $46.62 $43.69 3,840,792
2018-05-31 $47.30 $47.39 $46.18 $46.37 $43.46 5,071,006
2018-05-30 $46.67 $47.29 $46.46 $47.26 $44.29 2,922,451
2018-05-29 $46.51 $46.72 $46.28 $46.63 $43.70 3,357,281
2018-05-25 $46.53 $46.77 $46.42 $46.66 $43.73 4,694,400
2018-05-24 $46.05 $46.81 $46.05 $46.66 $43.73 2,732,482
2018-05-23 $45.74 $46.39 $45.74 $46.28 $43.37 2,615,179
2018-05-22 $46.91 $47.06 $45.88 $45.95 $43.06 6,487,292
2018-05-21 $46.76 $47.01 $46.68 $46.77 $43.83 3,506,439
2018-05-18 $46.93 $46.95 $46.51 $46.51 $43.59 3,181,730
2018-05-17 $46.88 $47.33 $46.78 $47.00 $44.05 4,409,074
2018-05-16 $46.60 $47.22 $46.60 $46.95 $44.00 7,845,336
2018-05-15 $45.94 $46.36 $45.75 $46.20 $43.30 4,380,575
2018-05-14 $45.65 $46.19 $45.65 $46.06 $43.16 5,080,153
2018-05-11 $45.11 $45.63 $44.90 $45.55 $42.69 5,036,626
2018-05-10 $45.18 $45.35 $44.81 $45.14 $42.30 2,503,732
2018-05-09 $44.98 $45.39 $44.68 $45.20 $42.36 5,197,645
2018-05-08 $44.60 $44.97 $44.49 $44.75 $41.94 3,085,154
2018-05-07 $45.06 $45.12 $44.48 $44.78 $41.97 4,397,000
2018-05-04 $44.68 $45.26 $44.25 $44.99 $42.16 4,147,984
2018-05-03 $45.08 $45.28 $44.47 $44.71 $41.90 4,243,064
2018-05-02 $45.03 $45.56 $44.62 $45.24 $42.40 2,804,870
2018-05-01 $45.11 $45.27 $44.45 $45.06 $42.23 4,361,914
2018-04-30 $45.81 $46.01 $45.10 $45.18 $42.34 3,859,173
2018-04-27 $45.30 $45.82 $45.18 $45.72 $42.85 3,676,636
2018-04-26 $44.79 $45.41 $44.73 $45.26 $42.42 3,899,807
2018-04-25 $44.22 $44.76 $44.00 $44.61 $41.81 2,904,292
2018-04-24 $44.59 $45.00 $44.10 $44.36 $41.57 3,354,729
2018-04-23 $44.05 $44.60 $43.94 $44.45 $41.66 4,565,881
2018-04-20 $44.50 $44.71 $43.86 $43.98 $41.22 7,512,126
2018-04-19 $44.92 $45.20 $44.26 $44.57 $41.77 5,538,766
2018-04-18 $45.25 $45.72 $45.12 $45.12 $42.28 3,085,979
2018-04-17 $45.10 $45.38 $45.03 $45.10 $42.27 1,806,233
2018-04-16 $44.74 $45.15 $44.37 $44.81 $41.99 4,025,172
2018-04-13 $45.21 $45.43 $44.28 $44.49 $41.69 3,485,934
2018-04-12 $45.11 $45.39 $45.05 $45.09 $42.26 3,063,047
2018-04-11 $44.92 $45.33 $44.86 $45.03 $42.20 1,660,909
2018-04-10 $44.70 $45.26 $44.57 $45.15 $42.31 3,726,048
2018-04-09 $44.77 $44.87 $44.18 $44.23 $41.45 3,905,892
2018-04-06 $44.90 $45.31 $44.12 $44.49 $41.69 4,329,346
2018-04-05 $45.00 $45.39 $44.50 $45.26 $42.42 3,085,122
2018-04-04 $43.19 $44.99 $43.06 $44.90 $42.08 4,707,471
2018-04-03 $43.32 $43.76 $43.22 $43.69 $40.94 6,379,228
2018-04-02 $44.09 $44.28 $42.70 $43.13 $40.42 4,972,604
2018-03-29 $44.00 $44.45 $43.94 $44.30 $41.52 4,016,854
2018-03-28 $43.56 $44.42 $43.30 $43.87 $41.11 8,235,474
2018-03-27 $44.30 $44.40 $43.24 $43.42 $40.69 6,082,720
2018-03-26 $43.65 $44.36 $43.38 $44.32 $41.53 6,268,313
2018-03-23 $43.56 $43.71 $42.93 $42.96 $40.26 4,042,602
2018-03-22 $43.86 $44.22 $43.37 $43.37 $40.64 4,878,796
2018-03-21 $44.01 $44.52 $43.93 $44.06 $41.29 3,248,560
2018-03-20 $44.28 $44.34 $43.96 $44.05 $41.28 7,136,662
2018-03-19 $44.71 $44.74 $44.08 $44.40 $41.61 3,927,781
2018-03-16 $44.40 $45.09 $44.26 $44.74 $41.93 9,455,686
2018-03-15 $45.12 $45.26 $44.49 $44.65 $41.73 6,195,803
2018-03-14 $45.41 $45.44 $44.79 $44.93 $41.99 4,364,009
2018-03-13 $45.40 $45.74 $45.12 $45.19 $42.23 5,564,314
2018-03-12 $45.45 $45.86 $45.16 $45.30 $42.33 3,949,724
2018-03-09 $45.05 $45.47 $44.82 $45.45 $42.47 5,404,110
2018-03-08 $45.75 $45.87 $44.74 $44.77 $41.84 4,473,579
2018-03-07 $45.62 $46.01 $45.27 $45.54 $42.56 6,383,324
2018-03-06 $45.60 $46.21 $45.40 $46.17 $43.15 4,394,090
2018-03-05 $45.13 $45.64 $44.89 $45.53 $42.55 2,879,223
2018-03-02 $44.24 $45.40 $43.96 $45.31 $42.34 4,780,601
2018-03-01 $45.14 $45.33 $44.23 $44.85 $41.91 5,694,311
2018-02-28 $45.70 $45.96 $45.25 $45.28 $42.31 5,280,124
2018-02-27 $46.40 $46.81 $45.15 $45.17 $42.21 7,129,904
2018-02-26 $46.22 $46.44 $45.68 $46.11 $43.09 3,671,154
2018-02-23 $45.56 $46.00 $45.20 $45.96 $42.95 3,898,867
2018-02-22 $45.39 $45.73 $45.14 $45.26 $42.30 3,986,592
2018-02-21 $45.45 $46.15 $45.31 $45.34 $42.37 4,607,674
2018-02-20 $45.79 $46.16 $45.17 $45.30 $42.33 4,751,112
2018-02-16 $46.07 $46.73 $45.97 $46.21 $43.18 2,934,342
2018-02-15 $46.17 $46.31 $45.57 $46.30 $43.27 3,419,169
2018-02-14 $44.62 $46.02 $44.52 $45.77 $42.77 6,525,449
2018-02-13 $44.72 $45.12 $44.63 $44.95 $42.01 2,894,051
2018-02-12 $44.99 $45.22 $43.90 $44.73 $41.80 5,623,602
2018-02-09 $44.66 $45.16 $42.87 $44.74 $41.81 12,785,421
2018-02-08 $45.95 $46.14 $44.41 $44.43 $41.52 7,940,528
2018-02-07 $45.21 $46.19 $45.14 $45.75 $42.75 5,951,359
2018-02-06 $43.49 $45.58 $42.77 $45.30 $42.33 8,535,200
2018-02-05 $45.09 $45.82 $44.00 $44.02 $41.14 9,917,723
2018-02-02 $46.43 $46.59 $45.37 $45.49 $42.51 7,860,118
2018-02-01 $46.87 $47.18 $46.43 $46.73 $43.67 4,918,314
2018-01-31 $47.99 $48.20 $46.86 $47.22 $44.13 7,384,784
2018-01-30 $48.30 $48.48 $47.49 $47.67 $44.55 6,831,435
2018-01-29 $48.67 $49.06 $48.50 $48.76 $45.57 2,664,238
2018-01-26 $48.50 $48.85 $48.07 $48.84 $45.64 3,055,077
2018-01-25 $48.70 $48.71 $48.10 $48.35 $45.18 3,672,043
2018-01-24 $48.97 $49.09 $48.08 $48.51 $45.33 3,190,798
2018-01-23 $48.87 $48.96 $48.32 $48.85 $45.65 7,921,383
2018-01-22 $48.38 $48.91 $48.17 $48.91 $45.71 4,482,899
2018-01-19 $47.54 $48.31 $47.42 $48.30 $45.14 5,026,548
2018-01-18 $47.45 $47.63 $47.21 $47.42 $44.31 2,705,433
2018-01-17 $46.86 $47.47 $46.83 $47.29 $44.19 5,865,590
2018-01-16 $48.01 $48.38 $46.60 $46.80 $43.73 5,750,446
2018-01-12 $47.43 $48.09 $47.39 $47.82 $44.69 8,708,080
2018-01-11 $46.22 $47.37 $46.08 $47.28 $44.18 8,989,228
2018-01-10 $45.57 $46.25 $45.50 $46.14 $43.12 3,302,337
2018-01-09 $46.24 $46.26 $45.66 $45.81 $42.81 7,205,245
2018-01-08 $46.32 $46.45 $45.69 $46.30 $43.27 6,099,818
2018-01-05 $45.59 $46.13 $45.59 $46.11 $43.09 5,483,968
2018-01-04 $46.08 $46.30 $44.87 $45.71 $42.72 17,627,157
2018-01-03 $46.02 $46.33 $45.68 $45.98 $42.97 8,779,614
2018-01-02 $45.50 $46.12 $45.30 $46.01 $43.00 3,760,899
2017-12-29 $45.57 $45.72 $45.16 $45.18 $42.22 3,838,797
2017-12-28 $45.48 $45.54 $45.21 $45.52 $42.54 3,525,565
2017-12-27 $46.09 $46.09 $45.42 $45.47 $42.49 3,015,246
2017-12-26 $45.56 $46.19 $45.52 $46.02 $43.01 3,655,742
2017-12-22 $45.33 $45.55 $45.08 $45.51 $42.53 2,840,088
2017-12-21 $45.35 $45.48 $45.09 $45.39 $42.42 2,343,214
2017-12-20 $45.31 $45.51 $44.99 $45.20 $42.24 2,980,431
2017-12-19 $45.52 $45.58 $44.97 $45.05 $42.10 3,217,929
2017-12-18 $44.67 $45.51 $44.52 $45.46 $42.48 7,173,663
2017-12-15 $43.75 $44.59 $43.75 $44.28 $41.38 8,276,977
2017-12-14 $44.89 $44.98 $43.55 $43.82 $40.77 11,242,102
2017-12-13 $44.28 $44.91 $44.25 $44.65 $41.54 7,192,014
2017-12-12 $44.88 $45.05 $44.16 $44.19 $41.11 8,002,435
2017-12-11 $45.01 $45.12 $44.59 $44.82 $41.70 5,037,048
2017-12-08 $44.52 $45.04 $44.35 $44.93 $41.80 6,350,325
2017-12-07 $44.37 $44.81 $44.16 $44.41 $41.32 5,410,583
2017-12-06 $44.17 $44.45 $43.88 $44.11 $41.04 7,760,712
2017-12-05 $44.67 $44.67 $43.99 $44.07 $41.00 8,750,481
2017-12-04 $44.03 $44.99 $44.00 $44.52 $41.42 17,946,872
2017-12-01 $43.65 $43.84 $42.61 $43.52 $40.49 10,558,991
2017-11-30 $44.14 $44.83 $43.68 $43.73 $40.69 12,761,388
2017-11-29 $43.06 $44.23 $42.95 $43.94 $40.88 18,395,967
2017-11-28 $41.72 $42.93 $41.66 $42.87 $39.89 10,791,913
2017-11-27 $41.69 $42.15 $41.40 $41.60 $38.70 6,385,347
2017-11-24 $41.86 $41.95 $41.49 $41.52 $38.63 4,983,866
2017-11-22 $41.64 $41.91 $41.46 $41.70 $38.80 3,921,225
2017-11-21 $41.91 $41.92 $41.43 $41.58 $38.69 6,179,308
2017-11-20 $41.88 $42.12 $41.57 $42.10 $39.17 4,860,224
2017-11-17 $41.46 $41.79 $41.37 $41.75 $38.84 11,858,026
2017-11-16 $40.06 $40.75 $39.96 $40.61 $37.78 4,352,872
2017-11-15 $39.57 $40.19 $39.23 $39.88 $37.10 3,847,723
2017-11-14 $39.46 $39.90 $39.43 $39.80 $37.03 4,017,819
2017-11-13 $40.03 $40.20 $39.59 $39.70 $36.94 5,412,898
2017-11-10 $39.80 $40.23 $39.72 $40.18 $37.38 6,746,851
2017-11-09 $38.80 $39.90 $38.80 $39.71 $36.95 7,895,190
2017-11-08 $38.86 $39.22 $38.69 $39.07 $36.35 5,035,740
2017-11-07 $39.82 $39.86 $38.85 $39.00 $36.28 5,276,041
2017-11-06 $39.93 $40.23 $39.79 $39.94 $37.16 4,456,186
2017-11-03 $40.03 $40.13 $39.80 $39.88 $37.10 5,265,758
2017-11-02 $39.74 $40.20 $39.55 $40.04 $37.25 6,746,940
2017-11-01 $39.74 $39.95 $39.27 $39.58 $36.82 5,581,458
2017-10-31 $39.58 $39.87 $39.45 $39.49 $36.74 5,914,761
2017-10-30 $39.90 $39.95 $39.31 $39.48 $36.73 5,474,963
2017-10-27 $40.25 $40.25 $39.74 $40.14 $37.35 5,090,552
2017-10-26 $40.53 $40.99 $40.40 $40.75 $37.91 2,475,533
2017-10-25 $40.92 $40.92 $40.07 $40.59 $37.76 2,824,272
2017-10-24 $40.88 $41.04 $40.70 $40.90 $38.05 1,889,958
2017-10-23 $40.82 $41.26 $40.72 $40.77 $37.93 5,248,009
2017-10-20 $40.52 $40.75 $40.37 $40.65 $37.82 5,208,170
2017-10-19 $40.17 $40.23 $39.88 $40.16 $37.36 2,735,367
2017-10-18 $40.13 $40.53 $40.07 $40.27 $37.47 4,468,673
2017-10-17 $39.74 $40.13 $39.73 $40.02 $37.23 2,265,555
2017-10-16 $39.96 $40.00 $39.58 $39.73 $36.96 3,314,040
2017-10-13 $40.01 $40.39 $39.79 $40.00 $37.22 3,345,202
2017-10-12 $40.22 $40.33 $39.50 $39.88 $37.10 7,304,061
2017-10-11 $41.00 $41.09 $40.26 $40.41 $37.60 7,339,290
2017-10-10 $40.98 $41.30 $40.82 $40.97 $38.12 2,857,467
2017-10-09 $41.67 $41.72 $40.83 $40.86 $38.02 4,011,458
2017-10-06 $41.39 $41.88 $41.39 $41.65 $38.75 2,672,720
2017-10-05 $41.67 $41.96 $41.57 $41.90 $38.98 3,294,274
2017-10-04 $41.79 $41.97 $41.56 $41.59 $38.69 3,005,035
2017-10-03 $41.87 $41.99 $41.65 $41.90 $38.98 2,309,573
2017-10-02 $41.68 $41.84 $41.35 $41.76 $38.85 3,852,329
2017-09-29 $41.95 $41.97 $41.72 $41.77 $38.86 2,089,942
2017-09-28 $41.87 $41.90 $41.44 $41.73 $38.82 2,149,586
2017-09-27 $41.85 $41.99 $41.29 $41.96 $39.04 7,964,002
2017-09-26 $41.35 $41.58 $41.22 $41.46 $38.57 2,873,259
2017-09-25 $40.78 $41.38 $40.78 $41.20 $38.33 3,605,777
2017-09-22 $40.22 $40.87 $40.20 $40.80 $37.96 2,629,918
2017-09-21 $40.59 $40.61 $40.26 $40.31 $37.50 2,461,043
2017-09-20 $40.39 $40.66 $40.23 $40.51 $37.69 3,481,374
2017-09-19 $40.94 $41.10 $40.43 $40.62 $37.79 3,968,282
2017-09-18 $41.33 $41.52 $40.91 $41.04 $38.18 3,608,727
2017-09-15 $40.61 $41.22 $40.61 $41.20 $38.33 3,830,691
2017-09-14 $41.25 $41.39 $40.94 $41.07 $38.04 2,536,633
2017-09-13 $41.18 $41.54 $41.11 $41.38 $38.33 4,615,072
2017-09-12 $40.45 $41.17 $40.43 $40.95 $37.93 4,780,900
2017-09-11 $40.24 $40.44 $40.20 $40.34 $37.37 3,541,481
2017-09-08 $40.26 $40.40 $39.86 $40.08 $37.13 2,330,922
2017-09-07 $40.37 $40.52 $40.12 $40.37 $37.39 4,440,511
2017-09-06 $39.67 $40.23 $39.65 $40.18 $37.22 4,478,909
2017-09-05 $39.58 $39.88 $39.27 $39.66 $36.74 2,292,654
2017-09-01 $39.26 $39.77 $39.26 $39.70 $36.77 2,360,476
2017-08-31 $39.10 $39.31 $38.99 $39.17 $36.28 1,647,592
2017-08-30 $38.90 $39.18 $38.70 $38.99 $36.12 2,163,637
2017-08-29 $38.58 $38.94 $38.38 $38.90 $36.03 2,207,106
2017-08-28 $39.24 $39.32 $38.89 $39.13 $36.25 3,154,866
2017-08-25 $39.00 $39.40 $38.82 $39.30 $36.40 2,445,275
2017-08-24 $39.44 $39.71 $38.73 $38.84 $35.98 6,365,994
2017-08-23 $38.53 $38.73 $38.36 $38.49 $35.65 2,930,694
2017-08-22 $38.23 $38.57 $38.18 $38.45 $35.62 2,764,751
2017-08-21 $38.08 $38.10 $37.72 $37.93 $35.13 3,540,594
2017-08-18 $38.06 $38.28 $37.95 $38.19 $35.37 3,647,189
2017-08-17 $38.69 $38.97 $38.26 $38.32 $35.50 4,270,076
2017-08-16 $38.86 $39.26 $38.86 $38.96 $36.09 4,440,615
2017-08-15 $39.13 $39.25 $38.59 $38.59 $35.75 6,250,049
2017-08-14 $39.95 $40.07 $39.61 $39.66 $36.74 2,397,184
2017-08-11 $39.62 $39.75 $39.25 $39.65 $36.73 3,307,056
2017-08-10 $40.30 $40.41 $39.35 $39.40 $36.50 7,730,607
2017-08-09 $40.64 $40.77 $40.22 $40.64 $37.64 7,589,443
2017-08-08 $41.70 $41.73 $40.99 $41.11 $38.08 4,774,761
2017-08-07 $41.12 $41.51 $40.99 $41.33 $38.28 2,910,569
2017-08-04 $40.85 $41.19 $40.75 $41.11 $38.08 3,389,092
2017-08-03 $40.84 $41.25 $40.64 $40.69 $37.69 2,454,540
2017-08-02 $41.07 $41.33 $40.58 $40.77 $37.76 3,506,206
2017-08-01 $41.18 $41.33 $40.71 $41.30 $38.26 7,060,881
2017-07-31 $41.47 $41.53 $40.66 $41.16 $38.13 5,508,505
2017-07-28 $41.26 $41.36 $41.02 $41.32 $38.27 2,492,800
2017-07-27 $40.89 $41.44 $40.74 $41.37 $38.32 11,153,601
2017-07-26 $40.77 $40.98 $40.40 $40.81 $37.80 4,525,228
2017-07-25 $39.86 $40.87 $39.86 $40.81 $37.80 7,015,548
2017-07-24 $40.17 $40.21 $39.68 $39.76 $36.83 2,800,228
2017-07-21 $40.70 $40.70 $40.16 $40.36 $37.38 1,647,910
2017-07-20 $40.70 $40.82 $40.49 $40.59 $37.60 2,468,759
2017-07-19 $40.20 $40.58 $40.20 $40.50 $37.51 2,170,200
2017-07-18 $40.23 $40.28 $39.90 $40.12 $37.16 2,559,736
2017-07-17 $39.89 $40.44 $39.89 $40.22 $37.26 5,023,350
2017-07-14 $40.04 $40.23 $39.63 $39.86 $36.92 3,991,970
2017-07-13 $39.37 $40.04 $39.30 $39.93 $36.99 9,267,918
2017-07-12 $39.01 $39.35 $38.94 $39.03 $36.15 8,401,546
2017-07-11 $38.87 $39.00 $38.53 $38.79 $35.93 2,351,748
2017-07-10 $39.50 $39.69 $38.75 $38.75 $35.89 4,910,304
2017-07-07 $39.65 $39.85 $39.39 $39.70 $36.77 2,587,244
2017-07-06 $40.48 $40.48 $39.38 $39.46 $36.55 5,122,985
2017-07-05 $40.71 $40.93 $40.20 $40.33 $37.36 2,798,381
2017-07-03 $40.87 $41.22 $40.83 $41.02 $38.00 1,475,183
2017-06-30 $40.69 $40.83 $40.33 $40.72 $37.72 2,566,547
2017-06-29 $40.44 $40.90 $40.06 $40.48 $37.50 8,071,001
2017-06-28 $40.40 $40.88 $40.38 $40.58 $37.59 3,333,606
2017-06-27 $40.14 $40.69 $40.09 $40.25 $37.28 3,965,847
2017-06-26 $39.60 $40.28 $39.50 $40.25 $37.28 3,291,982
2017-06-23 $39.00 $39.53 $38.84 $39.53 $36.62 3,222,528
2017-06-22 $38.81 $39.29 $38.76 $39.06 $36.18 2,479,737
2017-06-21 $39.23 $39.45 $38.65 $38.80 $35.94 2,744,081
2017-06-20 $40.07 $40.07 $39.28 $39.32 $36.42 4,879,945
2017-06-19 $40.14 $40.30 $39.63 $40.14 $37.18 4,114,930
2017-06-16 $39.79 $40.02 $39.16 $39.97 $37.02 8,229,252
2017-06-15 $40.83 $40.98 $40.31 $40.66 $37.48 3,653,804
2017-06-14 $41.19 $41.26 $40.79 $41.17 $37.95 3,498,955
2017-06-13 $41.31 $41.47 $40.85 $41.26 $38.03 3,604,986
2017-06-12 $40.94 $41.60 $40.94 $41.15 $37.93 6,653,696
2017-06-09 $40.55 $41.11 $40.39 $41.04 $37.83 3,952,469
2017-06-08 $40.81 $40.98 $40.45 $40.46 $37.29 3,595,242
2017-06-07 $40.45 $40.61 $40.32 $40.55 $37.37 2,174,825
2017-06-06 $40.92 $41.20 $40.31 $40.39 $37.23 6,940,275
2017-06-05 $41.26 $41.38 $40.98 $41.29 $38.06 2,370,482
2017-06-02 $41.60 $41.71 $41.16 $41.30 $38.07 3,136,809
2017-06-01 $40.72 $41.66 $40.55 $41.64 $38.38 6,632,498
2017-05-31 $40.85 $40.94 $40.14 $40.74 $37.55 3,178,092
2017-05-30 $40.75 $40.97 $40.69 $40.75 $37.56 3,566,019
2017-05-26 $40.87 $41.08 $40.51 $40.82 $37.62 1,822,080
2017-05-25 $40.90 $41.22 $40.76 $40.81 $37.61 5,359,864
2017-05-24 $40.45 $40.63 $40.14 $40.40 $37.24 5,928,884
2017-05-23 $41.29 $41.48 $40.55 $40.55 $37.37 4,510,751
2017-05-22 $40.96 $41.40 $40.94 $41.31 $38.07 2,347,465
2017-05-19 $40.97 $41.12 $40.59 $40.96 $37.75 5,771,667
2017-05-18 $41.06 $41.29 $40.82 $40.97 $37.76 5,285,754
2017-05-17 $41.55 $41.62 $40.88 $40.88 $37.68 4,927,902
2017-05-16 $41.98 $42.07 $41.51 $41.74 $38.47 4,402,086
2017-05-15 $42.20 $42.57 $42.00 $42.07 $38.77 5,115,454
2017-05-12 $42.75 $42.78 $42.07 $42.13 $38.83 6,413,088
2017-05-11 $43.65 $43.77 $42.68 $42.91 $39.55 8,783,158
2017-05-10 $43.74 $44.20 $43.69 $44.10 $40.65 3,775,476
2017-05-09 $43.43 $43.96 $43.43 $43.79 $40.36 2,403,827
2017-05-08 $43.41 $43.56 $43.22 $43.26 $39.87 2,119,068
2017-05-05 $42.91 $43.39 $42.73 $43.39 $39.99 3,099,954
2017-05-04 $42.98 $43.25 $42.67 $42.77 $39.42 2,608,562
2017-05-03 $43.01 $43.27 $42.79 $43.02 $39.65 4,037,698
2017-05-02 $43.00 $43.35 $42.74 $43.31 $39.92 3,083,301
2017-05-01 $43.10 $43.15 $42.76 $42.88 $39.52 2,286,287
2017-04-28 $43.41 $43.43 $42.77 $42.91 $39.55 5,563,439
2017-04-27 $43.52 $43.67 $43.20 $43.47 $40.07 4,350,180
2017-04-26 $43.22 $43.81 $43.15 $43.53 $40.12 5,333,178
2017-04-25 $43.24 $43.54 $42.94 $43.11 $39.73 5,249,338
2017-04-24 $43.42 $43.58 $42.94 $43.15 $39.77 6,182,999
2017-04-21 $43.18 $43.22 $42.68 $42.89 $39.53 6,240,155
2017-04-20 $42.84 $43.46 $42.64 $43.22 $39.83 10,454,681
2017-04-19 $42.23 $42.85 $42.23 $42.43 $39.11 3,588,853
2017-04-18 $42.00 $42.22 $41.87 $42.18 $38.88 1,881,404
2017-04-17 $41.72 $42.02 $41.59 $42.02 $38.73 3,824,880
2017-04-13 $42.04 $42.16 $41.54 $41.65 $38.39 3,704,556
2017-04-12 $42.33 $42.43 $42.01 $42.04 $38.75 2,376,078
2017-04-11 $42.04 $42.50 $41.88 $42.50 $39.17 5,334,887
2017-04-10 $41.58 $42.32 $41.58 $42.11 $38.81 4,973,468
2017-04-07 $41.63 $41.75 $41.42 $41.51 $38.26 3,064,997
2017-04-06 $41.11 $41.86 $41.06 $41.65 $38.39 6,850,680
2017-04-05 $41.43 $41.69 $40.70 $40.82 $37.62 7,846,411
2017-04-04 $41.55 $41.61 $41.10 $41.22 $37.99 6,463,265
2017-04-03 $42.28 $42.37 $41.51 $41.60 $38.34 4,259,068
2017-03-31 $42.50 $42.60 $42.24 $42.24 $38.93 3,601,889
2017-03-30 $42.24 $42.66 $42.24 $42.59 $39.25 4,761,290
2017-03-29 $41.64 $42.66 $41.59 $42.54 $39.21 6,857,923
2017-03-28 $41.23 $41.72 $41.10 $41.72 $38.45 4,591,698
2017-03-27 $40.80 $41.47 $40.66 $41.28 $38.05 6,125,619
2017-03-24 $41.13 $41.25 $40.83 $41.10 $37.88 3,820,269
2017-03-23 $40.99 $41.60 $40.92 $41.21 $37.98 3,957,702
2017-03-22 $40.84 $40.96 $40.49 $40.90 $37.70 5,996,113
2017-03-21 $41.90 $41.99 $40.64 $40.96 $37.75 9,795,077
2017-03-20 $42.49 $42.63 $41.68 $41.79 $38.51 6,142,081
2017-03-17 $42.43 $42.64 $42.15 $42.44 $39.12 6,384,946
2017-03-16 $42.26 $42.66 $42.13 $42.43 $39.01 5,675,907
2017-03-15 $42.01 $42.40 $41.79 $42.30 $38.89 6,042,041
2017-03-14 $41.89 $42.00 $41.54 $41.91 $38.53 4,169,819
2017-03-13 $42.07 $42.21 $41.68 $41.88 $38.50 5,402,665
2017-03-10 $42.06 $42.43 $41.95 $42.14 $38.74 4,301,439
2017-03-09 $42.22 $42.29 $41.78 $41.83 $38.46 6,466,035
2017-03-08 $41.96 $42.55 $41.92 $42.37 $38.95 5,129,051
2017-03-07 $42.25 $42.42 $41.87 $41.94 $38.56 5,836,916
2017-03-06 $42.59 $42.61 $42.18 $42.34 $38.92 8,403,417
2017-03-03 $43.21 $43.49 $42.54 $42.72 $39.27 9,407,487
2017-03-02 $43.05 $43.51 $42.86 $43.34 $39.84 5,761,844
2017-03-01 $43.35 $43.44 $42.47 $42.89 $39.43 8,942,299
2017-02-28 $43.71 $43.71 $42.81 $42.93 $39.47 7,482,682
2017-02-27 $43.64 $44.04 $43.48 $44.03 $40.48 7,622,788
2017-02-24 $42.95 $44.20 $42.87 $43.72 $40.19 18,104,347
2017-02-23 $44.20 $44.20 $43.04 $43.10 $39.62 10,917,999
2017-02-22 $44.38 $44.44 $44.01 $44.13 $40.57 6,287,874
2017-02-21 $44.15 $44.39 $44.00 $44.31 $40.74 5,765,874
2017-02-17 $43.45 $43.82 $43.30 $43.82 $40.29 6,020,469
2017-02-16 $44.18 $44.29 $43.36 $43.43 $39.93 6,745,086
2017-02-15 $43.90 $44.37 $43.84 $44.35 $40.77 6,852,268
2017-02-14 $43.43 $43.98 $43.40 $43.95 $40.40 8,154,109
2017-02-13 $44.18 $44.25 $43.50 $43.50 $39.99 5,179,259
2017-02-10 $43.93 $44.15 $43.56 $44.04 $40.49 13,133,413
2017-02-09 $42.99 $43.90 $42.80 $43.74 $40.21 8,515,006
2017-02-08 $42.41 $43.06 $42.23 $43.00 $39.53 8,455,022
2017-02-07 $42.71 $42.82 $42.33 $42.34 $38.92 2,252,704
2017-02-06 $42.94 $43.13 $42.51 $42.57 $39.14 5,159,181
2017-02-03 $42.65 $43.55 $42.65 $43.03 $39.56 10,131,609
2017-02-02 $42.83 $43.25 $42.53 $42.72 $39.27 6,318,709
2017-02-01 $43.20 $43.31 $42.67 $42.78 $39.33 6,963,899
2017-01-31 $42.34 $43.28 $42.27 $43.20 $39.72 10,784,049
2017-01-30 $42.53 $42.83 $42.11 $42.83 $39.38 7,698,012
2017-01-27 $43.38 $43.40 $42.60 $42.69 $39.25 10,077,370
2017-01-26 $43.83 $44.07 $43.27 $43.27 $39.78 6,249,736
2017-01-25 $43.87 $44.12 $43.63 $43.82 $40.29 3,114,513
2017-01-24 $43.09 $43.69 $43.09 $43.64 $40.12 2,946,001
2017-01-23 $43.21 $43.42 $42.94 $43.07 $39.60 3,045,088
2017-01-20 $43.75 $43.89 $43.21 $43.43 $39.93 3,954,127
2017-01-19 $44.29 $44.30 $43.35 $43.52 $40.01 6,840,828
2017-01-18 $44.04 $44.44 $43.75 $44.32 $40.74 6,454,396
2017-01-17 $44.55 $45.05 $44.15 $44.36 $40.78 12,339,981
2017-01-13 $44.04 $44.36 $43.94 $44.01 $40.46 3,541,308
2017-01-12 $43.94 $44.12 $43.51 $43.97 $40.42 6,807,490
2017-01-11 $44.30 $44.45 $43.71 $44.05 $40.50 7,174,183
2017-01-10 $43.83 $44.58 $43.76 $44.33 $40.75 7,495,698
2017-01-09 $43.74 $44.00 $43.63 $43.82 $40.29 5,008,774
2017-01-06 $44.10 $44.15 $43.71 $43.71 $40.18 5,322,010
2017-01-05 $44.21 $44.41 $43.67 $44.02 $40.47 9,777,885
2017-01-04 $44.49 $45.34 $44.33 $45.17 $41.53 8,101,939
2017-01-03 $44.35 $44.69 $43.94 $44.30 $40.73 8,374,684
2016-12-30 $44.45 $44.76 $43.93 $44.07 $40.52 5,415,861
2016-12-29 $44.40 $44.83 $44.09 $44.25 $40.68 6,272,207
2016-12-28 $44.94 $45.24 $44.30 $44.37 $40.79 3,302,081
2016-12-27 $44.55 $45.17 $44.55 $44.91 $41.29 3,563,062
2016-12-23 $44.79 $45.05 $44.40 $44.48 $40.89 8,853,122
2016-12-22 $46.35 $46.35 $44.68 $44.74 $41.13 11,685,620
2016-12-21 $46.62 $46.78 $46.35 $46.36 $42.62 1,649,584
2016-12-20 $46.21 $46.85 $46.21 $46.75 $42.98 2,910,398
2016-12-19 $45.97 $46.40 $45.97 $46.12 $42.40 2,223,403
2016-12-16 $46.20 $46.58 $45.78 $45.91 $42.21 5,301,808
2016-12-15 $46.59 $46.98 $46.48 $46.55 $42.66 4,670,248
2016-12-14 $47.11 $47.16 $46.51 $46.54 $42.65 8,539,088
2016-12-13 $47.22 $47.46 $46.84 $47.09 $43.15 4,487,248
2016-12-12 $47.68 $47.88 $46.90 $47.09 $43.15 10,758,401
2016-12-09 $48.14 $48.21 $47.73 $47.94 $43.93 4,951,925
2016-12-08 $47.52 $48.26 $47.52 $48.16 $44.13 3,443,778
2016-12-07 $46.64 $47.54 $46.52 $47.50 $43.53 5,201,202
2016-12-06 $46.20 $46.68 $45.97 $46.67 $42.77 4,246,116
2016-12-05 $45.79 $46.35 $45.70 $46.24 $42.37 2,961,160
2016-12-02 $45.62 $46.01 $45.55 $45.61 $41.80 3,147,540
2016-12-01 $45.37 $46.02 $45.26 $45.51 $41.70 8,470,678
2016-11-30 $45.84 $46.12 $45.55 $45.71 $41.89 5,796,135
2016-11-29 $46.43 $46.45 $45.94 $46.01 $42.16 3,842,231
2016-11-28 $46.67 $46.67 $45.84 $46.07 $42.22 5,674,513
2016-11-25 $47.02 $47.14 $46.63 $46.64 $42.74 1,469,437
2016-11-23 $46.48 $46.88 $46.39 $46.83 $42.91 4,663,533
2016-11-22 $45.94 $46.70 $45.91 $46.60 $42.70 9,901,415
2016-11-21 $45.34 $45.68 $45.34 $45.54 $41.73 4,596,129
2016-11-18 $45.31 $45.67 $44.94 $45.31 $41.52 7,407,590
2016-11-17 $45.28 $45.74 $45.04 $45.74 $41.91 7,499,547
2016-11-16 $44.97 $45.54 $44.96 $45.28 $41.49 4,221,127
2016-11-15 $45.50 $45.53 $44.53 $45.06 $41.29 7,622,962
2016-11-14 $44.66 $45.88 $44.66 $45.26 $41.47 11,743,229
2016-11-11 $43.56 $44.49 $43.23 $44.41 $40.70 4,818,937
2016-11-10 $43.29 $44.22 $43.23 $43.72 $40.06 10,940,236
2016-11-09 $40.85 $42.62 $40.85 $42.59 $39.03 7,058,328
2016-11-08 $41.63 $41.96 $41.27 $41.71 $38.22 3,271,507
2016-11-07 $41.61 $41.94 $41.42 $41.83 $38.33 4,037,164
2016-11-04 $41.10 $41.67 $41.03 $41.07 $37.63 3,356,618
2016-11-03 $41.52 $41.68 $41.00 $41.04 $37.61 3,015,469
2016-11-02 $41.59 $41.94 $41.42 $41.53 $38.06 4,772,510
2016-11-01 $42.05 $42.12 $41.34 $41.53 $38.06 2,763,743
2016-10-31 $42.12 $42.25 $41.98 $42.23 $38.70 1,557,732
2016-10-28 $41.69 $42.43 $41.69 $42.13 $38.61 3,106,679
2016-10-27 $42.75 $42.75 $41.78 $41.91 $38.40 3,526,617
2016-10-26 $42.69 $43.13 $42.62 $42.73 $39.16 2,218,009
2016-10-25 $42.82 $43.09 $42.66 $42.88 $39.29 2,480,887
2016-10-24 $43.15 $43.43 $43.09 $43.25 $39.63 2,045,408
2016-10-21 $42.58 $42.99 $42.52 $42.95 $39.36 2,198,992
2016-10-20 $42.97 $43.12 $42.80 $42.91 $39.32 2,465,167
2016-10-19 $42.86 $43.20 $42.63 $43.16 $39.55 3,088,595
2016-10-18 $43.18 $43.18 $42.73 $42.75 $39.17 1,987,501
2016-10-17 $43.07 $43.20 $42.70 $42.70 $39.13 2,219,713
2016-10-14 $43.25 $43.43 $43.04 $43.12 $39.51 2,404,679
2016-10-13 $43.31 $43.47 $42.86 $43.21 $39.60 3,570,081
2016-10-12 $43.64 $43.84 $43.39 $43.68 $40.03 1,374,690
2016-10-11 $43.77 $43.90 $43.27 $43.35 $39.72 3,083,094
2016-10-10 $44.00 $44.32 $43.91 $44.02 $40.34 1,374,760
2016-10-07 $44.04 $44.35 $43.71 $43.85 $40.18 3,920,818
2016-10-06 $43.90 $43.95 $43.54 $43.88 $40.21 2,082,757
2016-10-05 $43.59 $44.10 $43.55 $43.99 $40.31 3,313,336
2016-10-04 $43.58 $43.80 $43.29 $43.41 $39.78 5,482,656
2016-10-03 $43.53 $43.60 $43.28 $43.43 $39.80 3,130,215
2016-09-30 $43.20 $43.67 $43.04 $43.55 $39.91 3,168,440
2016-09-29 $43.32 $43.48 $42.91 $42.91 $39.32 3,176,505
2016-09-28 $43.56 $43.67 $43.07 $43.31 $39.69 3,850,733
2016-09-27 $43.39 $43.76 $43.34 $43.59 $39.94 2,789,513
2016-09-26 $43.65 $43.88 $43.30 $43.30 $39.68 1,733,811
2016-09-23 $43.76 $44.06 $43.62 $43.78 $40.12 2,026,014
2016-09-22 $43.76 $43.91 $43.57 $43.81 $40.15 2,982,437
2016-09-21 $43.20 $43.52 $43.01 $43.48 $39.84 4,828,364
2016-09-20 $43.64 $43.71 $43.14 $43.17 $39.56 3,084,787
2016-09-19 $43.98 $44.07 $43.54 $43.68 $40.03 3,281,131
2016-09-16 $43.64 $43.98 $43.59 $43.75 $40.09 3,885,711
2016-09-15 $43.43 $44.11 $43.35 $44.10 $40.28 4,808,930
2016-09-14 $43.70 $43.88 $43.29 $43.54 $39.76 4,537,834
2016-09-13 $43.85 $44.03 $43.26 $43.52 $39.75 5,121,386
2016-09-12 $43.13 $44.17 $43.07 $44.14 $40.31 4,489,752
2016-09-09 $44.29 $44.35 $43.52 $43.52 $39.75 5,910,260
2016-09-08 $44.58 $44.68 $44.43 $44.47 $40.61 3,243,894
2016-09-07 $44.32 $44.77 $44.15 $44.76 $40.88 4,700,563
2016-09-06 $44.50 $44.68 $44.11 $44.44 $40.59 2,542,659
2016-09-02 $44.47 $44.69 $44.14 $44.51 $40.65 3,302,475
2016-09-01 $44.36 $44.55 $43.96 $44.21 $40.38 3,311,303
2016-08-31 $44.49 $44.83 $44.23 $44.47 $40.61 3,816,081
2016-08-30 $44.94 $45.05 $44.43 $44.50 $40.64 3,994,132
2016-08-29 $45.06 $45.31 $44.97 $45.23 $41.31 2,422,034
2016-08-26 $45.32 $45.56 $44.84 $45.02 $41.12 3,946,286
2016-08-25 $45.60 $45.70 $45.24 $45.36 $41.43 3,209,306
2016-08-24 $45.92 $45.96 $45.56 $45.62 $41.66 2,832,131
2016-08-23 $46.05 $46.36 $46.00 $46.16 $42.16 3,701,845
2016-08-22 $45.86 $45.99 $45.49 $45.70 $41.74 2,608,846
2016-08-19 $45.48 $46.06 $45.48 $45.94 $41.96 4,356,901
2016-08-18 $45.47 $45.79 $45.32 $45.75 $41.78 4,886,484
2016-08-17 $45.54 $45.69 $45.06 $45.34 $41.41 5,773,662
2016-08-16 $45.96 $46.05 $45.72 $45.82 $41.85 3,305,974
2016-08-15 $45.57 $46.00 $45.57 $45.96 $41.97 4,303,961
2016-08-12 $45.22 $45.54 $45.09 $45.51 $41.56 5,335,860
2016-08-11 $45.49 $45.62 $44.73 $45.26 $41.34 9,373,509
2016-08-10 $44.40 $44.61 $44.15 $44.19 $40.36 4,335,440
2016-08-09 $44.54 $44.64 $44.12 $44.17 $40.34 4,556,693
2016-08-08 $44.83 $45.14 $44.67 $44.79 $40.91 3,453,191
2016-08-05 $44.43 $45.01 $44.37 $44.83 $40.94 6,883,204
2016-08-04 $44.33 $44.54 $43.95 $44.08 $40.26 4,123,184
2016-08-03 $43.19 $44.25 $43.01 $44.24 $40.40 7,075,969
2016-08-02 $44.80 $45.00 $43.76 $43.80 $40.00 7,964,683
2016-08-01 $45.03 $45.18 $44.68 $44.93 $41.03 4,166,696
2016-07-29 $44.58 $45.15 $44.52 $45.09 $41.18 3,611,954
2016-07-28 $44.96 $45.00 $44.36 $44.87 $40.98 2,514,986
2016-07-27 $45.29 $45.42 $44.69 $44.86 $40.97 6,478,527
2016-07-26 $45.05 $45.50 $45.01 $45.24 $41.32 5,499,812
2016-07-25 $44.55 $44.95 $44.41 $44.94 $41.04 2,673,015
2016-07-22 $44.20 $44.51 $44.02 $44.49 $40.63 1,925,356
2016-07-21 $44.53 $44.67 $44.15 $44.29 $40.45 2,292,337
2016-07-20 $44.10 $44.51 $44.00 $44.46 $40.60 3,032,077
2016-07-19 $44.30 $44.36 $43.93 $44.06 $40.24 2,257,919
2016-07-18 $43.79 $44.47 $43.79 $44.44 $40.59 3,745,034
2016-07-15 $43.99 $44.07 $43.69 $43.74 $39.95 4,680,281
2016-07-14 $44.12 $44.23 $43.90 $43.93 $40.12 2,313,722
2016-07-13 $44.39 $44.43 $43.69 $43.86 $40.06 5,632,060
2016-07-12 $44.00 $44.33 $43.96 $44.21 $40.38 3,946,614
2016-07-11 $43.55 $43.91 $43.45 $43.87 $40.07 4,803,508
2016-07-08 $42.57 $43.45 $42.57 $43.39 $39.63 5,956,928
2016-07-07 $42.14 $42.61 $41.99 $42.29 $38.62 2,456,490
2016-07-06 $41.53 $42.32 $41.46 $42.29 $38.62 4,419,147
2016-07-05 $42.13 $42.22 $41.28 $41.66 $38.05 5,104,994
2016-07-01 $41.91 $42.60 $41.87 $42.34 $38.67 3,355,403
2016-06-30 $41.70 $41.97 $41.31 $41.96 $38.32 5,197,551
2016-06-29 $41.17 $41.70 $40.97 $41.61 $38.00 3,898,706
2016-06-28 $40.62 $41.00 $40.34 $40.68 $37.15 5,348,148
2016-06-27 $40.87 $41.01 $39.50 $40.14 $36.66 8,504,137
2016-06-24 $40.88 $41.34 $40.53 $41.10 $37.54 7,104,167
2016-06-23 $41.87 $42.14 $41.76 $42.00 $38.36 2,458,653
2016-06-22 $41.73 $41.99 $41.42 $41.42 $37.83 3,185,547
2016-06-21 $41.91 $41.96 $41.43 $41.61 $38.00 2,497,163
2016-06-20 $41.95 $42.38 $41.87 $41.96 $38.32 3,871,504
2016-06-17 $41.54 $41.81 $41.16 $41.44 $37.85 6,191,798
2016-06-16 $41.43 $41.49 $40.91 $41.36 $37.64 5,326,026
2016-06-15 $41.22 $42.10 $41.19 $41.59 $37.84 6,646,163
2016-06-14 $41.21 $41.41 $40.72 $41.08 $37.38 5,445,916
2016-06-13 $41.62 $41.82 $41.20 $41.20 $37.49 4,635,617
2016-06-10 $41.80 $41.99 $41.51 $41.71 $37.95 6,652,279
2016-06-09 $42.79 $42.85 $42.13 $42.32 $38.51 4,791,597
2016-06-08 $43.00 $43.16 $42.76 $42.97 $39.10 1,972,039
2016-06-07 $42.49 $43.08 $42.44 $42.95 $39.08 4,109,908
2016-06-06 $42.67 $42.77 $42.41 $42.65 $38.81 2,570,437
2016-06-03 $42.74 $42.95 $42.35 $42.65 $38.81 6,965,970
2016-06-02 $42.36 $42.95 $42.30 $42.95 $39.08 5,536,668
2016-06-01 $42.11 $42.52 $42.01 $42.46 $38.64 2,186,633
2016-05-31 $42.37 $42.52 $42.13 $42.31 $38.50 5,313,903
2016-05-27 $41.98 $42.37 $41.94 $42.30 $38.49 4,244,803
2016-05-26 $42.10 $42.22 $41.67 $41.81 $38.04 5,969,901
2016-05-25 $41.44 $41.80 $41.08 $41.70 $37.94 6,880,780
2016-05-24 $40.92 $41.36 $40.81 $41.20 $37.49 4,754,693
2016-05-23 $41.22 $41.56 $40.87 $40.87 $37.19 4,643,018
2016-05-20 $40.73 $41.26 $40.57 $41.26 $37.54 7,448,426
2016-05-19 $40.29 $40.83 $40.25 $40.68 $37.02 9,975,030
2016-05-18 $40.04 $40.51 $39.95 $40.16 $36.54 6,537,400
2016-05-17 $41.28 $41.40 $40.54 $40.72 $37.05 7,951,174
2016-05-16 $41.08 $41.48 $41.02 $41.38 $37.65 8,876,905
2016-05-13 $41.50 $41.98 $41.03 $41.04 $37.34 13,785,963
2016-05-12 $41.82 $41.95 $41.31 $41.61 $37.86 6,363,678
2016-05-11 $42.75 $42.84 $41.70 $41.72 $37.96 9,602,617
2016-05-10 $43.56 $43.77 $43.32 $43.66 $39.73 5,026,206
2016-05-09 $43.18 $43.98 $43.05 $43.73 $39.79 6,346,451
2016-05-06 $42.74 $43.07 $42.37 $43.03 $39.15 4,085,177
2016-05-05 $43.53 $43.80 $42.86 $42.91 $39.05 10,315,279
2016-05-04 $43.72 $44.24 $43.57 $43.81 $39.86 3,883,407
2016-05-03 $44.30 $44.43 $43.73 $43.96 $40.00 5,113,587
2016-05-02 $44.56 $44.67 $44.02 $44.60 $40.58 3,417,731
2016-04-29 $44.81 $45.03 $43.99 $44.20 $40.22 9,201,965
2016-04-28 $45.30 $45.47 $44.71 $44.77 $40.74 5,017,273
2016-04-27 $45.47 $45.83 $45.29 $45.79 $41.67 3,100,885
2016-04-26 $44.93 $45.57 $44.78 $45.54 $41.44 2,801,258
2016-04-25 $45.10 $45.21 $44.72 $44.83 $40.79 2,760,357
2016-04-22 $44.94 $45.32 $44.94 $45.23 $41.16 3,035,261
2016-04-21 $45.70 $45.87 $44.97 $45.01 $40.96 3,547,793
2016-04-20 $45.35 $45.88 $45.13 $45.55 $41.45 3,046,378
2016-04-19 $45.56 $45.76 $45.25 $45.37 $41.28 3,685,229
2016-04-18 $45.21 $45.57 $45.09 $45.54 $41.44 3,798,700
2016-04-15 $44.88 $45.36 $44.79 $45.34 $41.26 4,946,071
2016-04-14 $45.20 $45.36 $44.79 $44.99 $40.94 5,010,300
2016-04-13 $44.12 $45.33 $44.12 $45.29 $41.21 8,320,495
2016-04-12 $43.56 $44.17 $43.17 $44.09 $40.12 7,870,007
2016-04-11 $43.94 $44.23 $43.49 $43.49 $39.57 7,160,201
2016-04-08 $44.23 $44.63 $43.61 $43.86 $39.91 8,618,233
2016-04-07 $45.04 $45.19 $43.95 $44.10 $40.13 9,477,884
2016-04-06 $45.04 $45.47 $44.74 $45.36 $41.28 2,829,414
2016-04-05 $45.18 $45.39 $44.97 $45.02 $40.97 4,520,751
2016-04-04 $46.13 $46.17 $45.48 $45.52 $41.42 2,766,928
2016-04-01 $46.01 $46.18 $45.64 $46.12 $41.97 3,307,563
2016-03-31 $46.23 $46.41 $45.99 $46.18 $42.02 3,947,348
2016-03-30 $46.28 $46.50 $46.06 $46.24 $42.08 3,744,697
2016-03-29 $45.45 $46.17 $45.36 $46.14 $41.98 3,027,923
2016-03-28 $45.32 $45.82 $45.21 $45.53 $41.43 3,027,295
2016-03-24 $44.74 $45.21 $44.65 $45.19 $41.12 3,897,577
2016-03-23 $45.46 $45.69 $44.91 $44.96 $40.91 4,974,685
2016-03-22 $45.49 $45.87 $45.33 $45.52 $41.42 2,235,463
2016-03-21 $45.74 $46.15 $45.63 $45.74 $41.62 4,869,611
2016-03-18 $45.66 $46.12 $45.60 $45.98 $41.84 4,032,759
2016-03-17 $45.33 $45.86 $44.90 $45.77 $41.51 4,771,568
2016-03-16 $44.95 $45.45 $44.80 $45.32 $41.10 4,534,309
2016-03-15 $45.32 $45.68 $45.01 $45.68 $41.43 4,609,043
2016-03-14 $45.51 $45.71 $45.34 $45.57 $41.33 3,246,188
2016-03-11 $45.30 $45.61 $45.13 $45.61 $41.37 5,056,644
2016-03-10 $45.10 $45.37 $44.36 $44.92 $40.74 3,976,287
2016-03-09 $44.95 $45.01 $44.53 $44.83 $40.66 3,199,975
2016-03-08 $45.08 $45.21 $44.70 $44.73 $40.57 4,522,637
2016-03-07 $44.58 $45.38 $44.58 $45.05 $40.86 4,032,201
2016-03-04 $44.61 $45.30 $44.48 $44.82 $40.65 5,798,371
2016-03-03 $44.02 $44.60 $43.77 $44.60 $40.45 4,950,152
2016-03-02 $43.94 $44.21 $43.67 $44.21 $40.10 3,883,360
2016-03-01 $43.64 $44.01 $43.23 $44.01 $39.91 3,602,080
2016-02-29 $43.35 $43.79 $43.21 $43.32 $39.29 2,576,232
2016-02-26 $43.46 $43.50 $42.97 $43.35 $39.32 5,052,594
2016-02-25 $42.87 $43.25 $42.38 $43.25 $39.23 3,499,994
2016-02-24 $41.75 $42.70 $41.43 $42.66 $38.69 6,606,852
2016-02-23 $42.15 $42.41 $41.84 $42.15 $38.23 5,383,808
2016-02-22 $41.65 $42.20 $41.62 $42.06 $38.15 3,944,687
2016-02-19 $41.15 $41.49 $40.71 $41.35 $37.50 5,792,630
2016-02-18 $41.54 $41.78 $41.01 $41.67 $37.79 3,472,557
2016-02-17 $41.18 $41.91 $41.01 $41.75 $37.87 4,906,046
2016-02-16 $39.48 $40.99 $39.48 $40.90 $37.09 7,024,723
2016-02-12 $38.74 $39.34 $38.52 $39.32 $35.66 4,066,989
2016-02-11 $38.13 $38.65 $37.92 $38.39 $34.82 3,931,074
2016-02-10 $38.71 $39.20 $38.51 $38.51 $34.93 2,832,025
2016-02-09 $38.37 $39.20 $38.11 $38.53 $34.94 4,188,112
2016-02-08 $38.77 $38.88 $38.10 $38.65 $35.05 4,745,791
2016-02-05 $39.98 $40.10 $39.04 $39.11 $35.47 4,187,553
2016-02-04 $39.54 $40.40 $39.40 $40.17 $36.43 6,053,334
2016-02-03 $40.42 $40.68 $39.42 $40.17 $36.43 5,722,353
2016-02-02 $41.18 $41.32 $40.28 $40.43 $36.67 5,099,447
2016-02-01 $41.02 $41.43 $40.44 $41.25 $37.41 3,386,750
2016-01-29 $40.00 $41.04 $40.00 $41.04 $37.22 3,331,464
2016-01-28 $40.28 $40.41 $39.60 $39.93 $36.21 2,492,157
2016-01-27 $40.37 $40.74 $39.75 $39.94 $36.22 3,541,182
2016-01-26 $39.78 $40.69 $39.68 $40.51 $36.74 4,395,952
2016-01-25 $40.27 $40.44 $39.55 $39.58 $35.90 3,780,933
2016-01-22 $40.32 $40.61 $40.00 $40.37 $36.61 4,311,455
2016-01-21 $39.47 $40.29 $39.14 $39.67 $35.98 4,241,253
2016-01-20 $38.60 $39.70 $37.80 $39.29 $35.63 7,443,112
2016-01-19 $39.80 $39.80 $38.65 $39.09 $35.45 5,448,178
2016-01-15 $39.30 $39.68 $38.65 $39.41 $35.74 6,365,463
2016-01-14 $40.21 $40.58 $39.35 $40.17 $36.43 4,313,388
2016-01-13 $41.49 $41.56 $40.06 $40.08 $36.35 3,440,368
2016-01-12 $41.56 $41.94 $40.78 $41.45 $37.59 5,222,064
2016-01-11 $41.14 $41.43 $40.67 $41.11 $37.28 3,254,287
2016-01-08 $42.09 $42.36 $40.89 $40.98 $37.17 6,105,874
2016-01-07 $41.91 $42.88 $41.82 $42.26 $38.33 5,843,337
2016-01-06 $42.56 $42.89 $42.13 $42.41 $38.46 4,416,306
2016-01-05 $43.12 $43.40 $42.83 $43.32 $39.29 4,554,899
2016-01-04 $42.60 $43.12 $42.40 $42.97 $38.97 4,341,641
2015-12-31 $43.51 $43.86 $43.24 $43.24 $39.22 2,771,423
2015-12-30 $43.84 $44.08 $43.65 $43.69 $39.62 2,117,510
2015-12-29 $43.60 $44.25 $43.60 $44.00 $39.91 1,799,170
2015-12-28 $43.55 $43.74 $43.22 $43.54 $39.49 2,873,911
2015-12-24 $44.02 $44.02 $43.58 $43.65 $39.59 562,109
2015-12-23 $43.70 $44.12 $43.53 $44.02 $39.92 3,061,710
2015-12-22 $42.96 $43.69 $42.84 $43.54 $39.49 3,221,608
2015-12-21 $43.06 $43.06 $42.51 $42.71 $38.74 2,560,362
2015-12-18 $43.00 $43.29 $42.69 $42.74 $38.76 4,511,114
2015-12-17 $44.46 $44.60 $43.43 $43.46 $39.28 4,053,763
2015-12-16 $43.89 $44.43 $43.72 $44.39 $40.12 4,830,539
2015-12-15 $43.63 $44.07 $43.50 $43.65 $39.45 4,927,831
2015-12-14 $43.67 $43.93 $42.87 $43.42 $39.24 4,386,158
2015-12-11 $43.78 $43.95 $43.39 $43.42 $39.24 4,002,535
2015-12-10 $44.30 $44.51 $44.02 $44.27 $40.01 4,120,060
2015-12-09 $43.95 $44.92 $43.76 $44.02 $39.78 4,761,837
2015-12-08 $43.77 $44.45 $43.69 $44.22 $39.97 4,970,505
2015-12-07 $44.59 $44.64 $44.07 $44.27 $40.01 3,471,596
2015-12-04 $43.92 $44.72 $43.85 $44.67 $40.37 7,331,584
2015-12-03 $45.02 $45.06 $43.68 $43.91 $39.69 8,350,082
2015-12-02 $44.72 $45.10 $44.58 $44.69 $40.39 2,912,588
2015-12-01 $44.79 $44.89 $44.45 $44.74 $40.44 5,158,316
2015-11-30 $45.48 $45.60 $44.45 $44.57 $40.28 10,217,273
2015-11-27 $45.67 $45.93 $45.22 $45.56 $41.18 2,099,310
2015-11-25 $45.32 $45.73 $45.01 $45.62 $41.23 7,588,953
2015-11-24 $44.20 $45.12 $44.12 $45.00 $40.67 4,452,051
2015-11-23 $44.11 $44.60 $44.02 $44.58 $40.29 5,382,482
2015-11-20 $43.71 $44.28 $43.71 $44.16 $39.91 6,947,857
2015-11-19 $43.57 $43.68 $43.21 $43.28 $39.12 6,213,675
2015-11-18 $42.83 $43.63 $42.83 $43.61 $39.41 5,700,687
2015-11-17 $43.43 $43.52 $42.61 $42.86 $38.74 8,523,324
2015-11-16 $42.08 $43.02 $41.96 $43.02 $38.88 8,318,013
2015-11-13 $43.47 $43.47 $42.26 $42.37 $38.29 11,235,576
2015-11-12 $44.50 $44.92 $44.05 $44.05 $39.81 6,119,197
2015-11-11 $45.47 $45.65 $44.55 $44.62 $40.33 8,270,227
2015-11-10 $45.12 $45.76 $45.01 $45.65 $41.26 3,532,920
2015-11-09 $46.12 $46.16 $44.93 $45.30 $40.94 4,019,933
2015-11-06 $46.27 $46.46 $45.90 $46.27 $41.82 2,959,300
2015-11-05 $46.43 $46.74 $46.06 $46.66 $42.17 2,413,182
2015-11-04 $46.88 $46.89 $46.27 $46.41 $41.94 3,075,897
2015-11-03 $46.63 $47.06 $46.50 $46.91 $42.40 3,645,466
2015-11-02 $45.95 $46.40 $45.41 $46.35 $41.89 2,809,010
2015-10-30 $45.66 $46.13 $45.38 $45.89 $41.47 4,306,199
2015-10-29 $45.52 $45.77 $45.29 $45.64 $41.25 2,611,987
2015-10-28 $44.80 $45.90 $44.67 $45.84 $41.43 2,924,339
2015-10-27 $45.02 $45.14 $44.31 $44.70 $40.40 3,389,719
2015-10-26 $45.04 $45.38 $44.91 $45.23 $40.88 3,165,685
2015-10-23 $45.96 $46.07 $44.57 $44.99 $40.66 8,695,811
2015-10-22 $46.00 $46.10 $45.52 $45.62 $41.23 3,130,734
2015-10-21 $46.42 $46.46 $45.72 $45.76 $41.36 3,136,029
2015-10-20 $46.15 $46.46 $46.13 $46.35 $41.89 1,681,494
2015-10-19 $45.77 $46.24 $45.77 $46.21 $41.76 3,194,923
2015-10-16 $45.85 $45.91 $45.45 $45.91 $41.49 2,727,148
2015-10-15 $45.21 $45.67 $44.66 $45.67 $41.28 4,014,556
2015-10-14 $45.71 $46.17 $44.88 $45.09 $40.75 8,952,055
2015-10-13 $45.88 $46.25 $45.47 $45.53 $41.15 3,248,778
2015-10-12 $46.14 $46.34 $45.90 $46.10 $41.66 1,711,215
2015-10-09 $46.26 $46.32 $45.70 $46.23 $41.78 3,135,450
2015-10-08 $45.76 $46.38 $45.64 $46.30 $41.85 6,509,253
2015-10-07 $45.07 $45.65 $45.01 $45.61 $41.22 4,122,369
2015-10-06 $45.45 $45.86 $44.94 $45.15 $40.81 4,671,914
2015-10-05 $45.35 $45.73 $45.09 $45.66 $41.27 2,313,612
2015-10-02 $43.64 $44.94 $43.33 $44.94 $40.62 4,339,105
2015-10-01 $44.50 $44.50 $43.66 $44.16 $39.91 3,724,539
2015-09-30 $44.14 $44.43 $43.88 $44.36 $40.09 2,277,505
2015-09-29 $44.09 $44.22 $43.55 $43.80 $39.59 5,830,331
2015-09-28 $45.08 $45.25 $43.82 $43.85 $39.63 4,873,171
2015-09-25 $45.94 $45.94 $45.10 $45.28 $40.92 2,503,885
2015-09-24 $45.46 $45.71 $45.14 $45.57 $41.19 3,887,144
2015-09-23 $45.92 $46.01 $45.50 $45.67 $41.28 1,721,680
2015-09-22 $45.91 $46.04 $45.45 $45.82 $41.41 3,474,050
2015-09-21 $46.30 $46.88 $46.19 $46.40 $41.94 2,469,453
2015-09-18 $46.34 $46.75 $46.00 $46.10 $41.66 5,929,480
2015-09-17 $46.90 $47.68 $46.87 $47.08 $42.47 3,058,148
2015-09-16 $46.30 $47.06 $46.16 $47.06 $42.45 3,664,022
2015-09-15 $46.08 $46.39 $45.80 $46.30 $41.76 2,646,881
2015-09-14 $46.21 $46.29 $45.87 $45.95 $41.45 2,104,997
2015-09-11 $46.01 $46.21 $45.64 $46.20 $41.67 4,061,656
2015-09-10 $92.02 $93.35 $92.00 $92.51 $41.72 3,287,452
2015-09-09 $94.71 $94.79 $92.49 $92.62 $41.77 3,285,546
2015-09-08 $93.62 $94.07 $92.98 $94.01 $42.40 5,249,338
2015-09-04 $92.01 $92.79 $91.88 $92.20 $41.58 2,323,424

SPDR Retail ETF (XRT) News Headlines

Consumer spending rises in December to end solid holiday season, /NRF Retail Monitor shows

Retailers chalked up solid gains in the final month to wrap up the holiday season, according to the CNBC/NRF Retail Monitor for December.

cnbc.com Jan. 10, 2024

Retailers turn to an unlikely source to boost profits. Walmart shows how powerful this lever could be.

The Walmart-Vizio deal underscores a broader trend emerging within the retail industry.

cnbc.com March 5, 2024
Recent SPDR Retail ETF (XRT) News
Similar Companies to SPDR Retail ETF (XRT) 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.