SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) Exchange: NYSE ARCA

Data as of March 28, 2024

$31.20 ($-0.25) -0.79%

SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF - Daily Information
Click for more stock information on SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF.
Daily Information Data
Date March 28, 2024
Open $31.21
Previous Close $31.20
High $31.29
Low $31.14
Adjusted Open $31.21
Previous Adjusted Close $31.20
Adjusted High $31.29
Adjusted Low $31.14

About SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)

In seeking to track the performance of the MSCI Emerging Markets ex Fossil Fuels 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 and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on 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 (including common stock, preferred stock, depositary receipts and shares of other investment companies), 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. Futures contracts may be used by the Fund in seeking performance that corresponds to the Index and in managing cash flows.The Index is designed to measure the performance of companies in the MSCI Emerging Markets Index that are “fossil fuel reserves free,” as determined by the screening methodology used by the Index. For purposes of the composition of the Index, fossil fuel reserves are defined as proved and probable coal, oil and/or natural gas reserves used for energy purposes, but do not include metallurgical or coking coal, which is primarily used in connection with steel production. The Index is a subset of the MSCI Emerging Markets Index (the “Parent Index”), which serves as the initial universe of eligible securities for the Index. The Parent Index captures large and mid-capitalization representation across 23 emerging market countries. In constructing the Index, the initial universe is screened to exclude companies in the Energy Sector, Utilities Sector or Diversified Metals & Mining Sub-Industry, as classified by the Global Industry Classification Standard (“GICS”), that own fossil fuel reserves. All other companies classified by GICS that own fossil fuel reserves and derive revenue from business segments associated with energy application of fossil fuels are also excluded from the Index. Examples of business segments associated with energy application of fossil fuels include thermal coal mining, oil and gas exploration and production and downstream activities. The resulting fossil fuel reserves free companies are included in the Index. For purposes of determining which companies are excluded from the Index, the Index Provider (defined below) consults information disclosed by companies in sources including company publications, other public records, and third party data providers.The Index is weighted by free-float adjusted market capitalization. The Index is rebalanced quarterly as of the close of the last business day of February, May, August and November. New additions to the Parent Index are reviewed for inclusion in the Index each quarter, provided they have been added to the Parent Index by the rebalancing date. Any constituent deleted from the Parent Index as a result of index review is also deleted from the Index. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial, technology and consumer discretionary sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Argentina, Brazil, Chile, China, Colombia, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Peru, the Philippines, Poland, Qatar, Russia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. As of November 30, 2019, a significant portion of the Fund comprised companies located in China, although this may change from time to time. As of November 30, 2019, the Index comprised 1,255 securities.The Index is sponsored by MSCI, Inc. (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 MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)

Date Open High Low Close Adj.Close Volume
2024-03-22 $31.21 $31.29 $31.14 $31.20 $31.20 3,815
2024-03-21 $31.59 $31.61 $31.45 $31.45 $31.45 1,978
2024-03-20 $31.04 $31.38 $31.04 $31.38 $31.38 3,725
2024-03-19 $30.88 $31.10 $30.88 $31.05 $31.05 2,051
2024-03-18 $31.20 $31.31 $31.15 $31.16 $31.16 4,955
2024-03-15 $31.26 $31.26 $31.12 $31.14 $31.14 2,691
2024-03-14 $31.52 $31.52 $31.15 $31.22 $31.22 20,617
2024-03-13 $31.61 $31.64 $31.52 $31.52 $31.52 2,569
2024-03-12 $31.49 $31.61 $31.46 $31.61 $31.61 4,445
2024-03-11 $31.26 $31.30 $31.16 $31.23 $31.23 3,230
2024-03-08 $31.30 $31.30 $31.09 $31.14 $31.14 4,303
2024-03-07 $31.04 $31.14 $30.96 $31.09 $31.09 7,818
2024-03-06 $30.97 $31.05 $30.89 $30.91 $30.91 4,870
2024-03-05 $30.59 $30.66 $30.44 $30.47 $30.47 6,445
2024-03-04 $30.90 $30.90 $30.74 $30.77 $30.77 8,661
2024-03-01 $30.60 $30.92 $30.60 $30.83 $30.83 4,256
2024-02-29 $30.50 $30.50 $30.42 $30.48 $30.48 2,682
2024-02-28 $30.44 $30.44 $30.37 $30.38 $30.38 4,089
2024-02-27 $30.73 $30.85 $30.68 $30.68 $30.68 27,692
2024-02-26 $30.75 $30.76 $30.65 $30.70 $30.70 6,595
2024-02-23 $30.72 $30.93 $30.72 $30.85 $30.85 2,895
2024-02-22 $30.87 $30.91 $30.77 $30.84 $30.84 5,761
2024-02-21 $30.57 $30.61 $30.41 $30.49 $30.49 3,521
2024-02-20 $30.55 $30.55 $30.34 $30.46 $30.46 5,932
2024-02-16 $30.39 $30.51 $30.38 $30.42 $30.42 3,066
2024-02-15 $30.27 $30.32 $30.23 $30.30 $30.30 1,557
2024-02-14 $30.12 $30.25 $30.01 $30.17 $30.17 4,418
2024-02-13 $29.93 $29.95 $29.63 $29.73 $29.73 6,447
2024-02-12 $30.40 $30.54 $30.28 $30.34 $30.34 13,829
2024-02-09 $29.94 $30.14 $29.85 $30.10 $30.10 4,495
2024-02-08 $29.89 $30.01 $29.89 $29.95 $29.95 4,597
2024-02-07 $30.16 $30.16 $30.06 $30.11 $30.11 7,261
2024-02-06 $29.94 $30.14 $29.91 $30.12 $30.12 2,059
2024-02-05 $29.34 $29.50 $29.30 $29.45 $29.45 7,501
2024-02-02 $29.42 $29.42 $29.28 $29.38 $29.38 9,848
2024-02-01 $29.40 $29.52 $29.29 $29.47 $29.47 4,434
2024-01-31 $29.34 $29.44 $29.17 $29.17 $29.17 3,477
2024-01-30 $29.31 $29.37 $29.31 $29.36 $29.36 4,339
2024-01-29 $29.64 $29.69 $29.55 $29.64 $29.64 4,645
2024-01-26 $29.61 $29.71 $29.55 $29.64 $29.64 6,132
2024-01-25 $29.76 $29.77 $29.60 $29.63 $29.63 4,439
2024-01-24 $29.60 $29.79 $29.60 $29.66 $29.66 8,156
2024-01-23 $29.27 $29.36 $29.23 $29.36 $29.36 13,618
2024-01-22 $28.99 $29.12 $28.96 $29.02 $29.02 6,617
2024-01-19 $29.00 $29.32 $28.94 $29.31 $29.31 6,490
2024-01-18 $28.93 $29.01 $28.90 $29.01 $29.01 6,092
2024-01-17 $28.64 $28.74 $28.56 $28.74 $28.74 18,865
2024-01-16 $29.31 $29.43 $29.20 $29.22 $29.22 25,894
2024-01-12 $29.97 $30.08 $29.91 $29.91 $29.91 3,798
2024-01-11 $29.79 $29.81 $29.63 $29.81 $29.81 2,997
2024-01-10 $29.62 $29.75 $29.62 $29.72 $29.72 11,198
2024-01-09 $29.70 $29.78 $29.70 $29.73 $29.73 4,894
2024-01-08 $29.87 $30.19 $29.87 $30.17 $30.17 8,537
2024-01-05 $30.09 $30.31 $30.02 $30.10 $30.10 6,538
2024-01-04 $30.20 $30.25 $30.12 $30.12 $30.12 2,682
2024-01-03 $30.12 $30.30 $30.12 $30.21 $30.21 8,350
2024-01-02 $30.47 $30.52 $30.31 $30.36 $30.36 32,533
2023-12-29 $30.68 $30.94 $30.68 $30.80 $30.80 9,048
2023-12-28 $30.81 $30.91 $30.70 $30.75 $30.75 5,507
2023-12-27 $30.45 $30.54 $30.42 $30.46 $30.46 4,252
2023-12-26 $30.17 $30.43 $30.17 $30.34 $30.34 20,544
2023-12-22 $30.00 $30.12 $29.98 $30.06 $30.06 5,907
2023-12-21 $30.18 $30.26 $30.09 $30.26 $30.26 3,168
2023-12-20 $30.07 $30.08 $29.67 $29.68 $29.68 13,808
2023-12-19 $30.03 $30.28 $30.03 $30.23 $30.23 24,932
2023-12-18 $29.91 $30.02 $29.91 $29.98 $29.98 8,948
2023-12-15 $30.15 $30.15 $30.02 $30.02 $30.02 4,265
2023-12-14 $30.34 $30.71 $30.34 $30.69 $30.21 4,101
2023-12-13 $29.74 $30.17 $29.63 $30.16 $29.69 5,096
2023-12-12 $29.79 $29.91 $29.75 $29.91 $29.44 4,421
2023-12-11 $29.67 $29.89 $29.67 $29.89 $29.43 4,477
2023-12-08 $29.73 $29.82 $29.65 $29.72 $29.26 7,259
2023-12-07 $29.78 $29.84 $29.66 $29.83 $29.37 4,030
2023-12-06 $29.86 $29.93 $29.73 $29.73 $29.27 2,217
2023-12-05 $29.68 $29.77 $29.62 $29.72 $29.26 4,857
2023-12-04 $29.92 $30.06 $29.82 $29.89 $29.43 12,615
2023-12-01 $29.90 $30.25 $29.89 $30.25 $29.79 5,964
2023-11-30 $30.13 $30.15 $30.07 $30.15 $29.68 7,946
2023-11-29 $30.13 $30.25 $30.08 $30.09 $29.62 5,842
2023-11-28 $30.13 $30.29 $30.13 $30.29 $29.82 3,048
2023-11-27 $30.03 $30.07 $29.96 $30.06 $29.59 3,160
2023-11-24 $30.14 $30.17 $30.11 $30.15 $29.68 1,204
2023-11-22 $30.19 $30.20 $30.09 $30.14 $30.14 4,246
2023-11-21 $30.34 $30.39 $30.16 $30.21 $30.21 4,863
2023-11-20 $30.13 $30.46 $30.13 $30.42 $30.42 12,506
2023-11-17 $30.00 $30.06 $29.98 $30.05 $30.05 2,862
2023-11-16 $30.02 $30.17 $29.90 $30.04 $30.04 5,032
2023-11-15 $30.19 $30.28 $30.14 $30.17 $30.17 10,810
2023-11-14 $29.90 $30.00 $29.70 $29.89 $29.89 52,858
2023-11-13 $29.21 $29.34 $29.14 $29.25 $29.25 5,271
2023-11-10 $29.09 $29.34 $29.08 $29.34 $29.34 8,364
2023-11-09 $29.39 $29.39 $29.10 $29.10 $29.10 4,805
2023-11-08 $29.42 $29.43 $29.30 $29.39 $29.39 1,267
2023-11-07 $29.39 $29.58 $29.39 $29.54 $29.54 2,150
2023-11-06 $29.70 $29.71 $29.55 $29.63 $29.63 4,016
2023-11-03 $29.28 $29.44 $29.28 $29.38 $29.38 4,296
2023-11-02 $28.78 $28.80 $28.69 $28.80 $28.80 9,396
2023-11-01 $28.03 $28.29 $28.03 $28.29 $28.29 3,469
2023-10-31 $28.10 $28.10 $27.85 $28.04 $28.04 3,158
2023-10-30 $28.37 $28.37 $28.12 $28.31 $28.31 3,891
2023-10-27 $28.06 $28.19 $27.60 $27.87 $27.87 16,737
2023-10-26 $27.85 $27.99 $27.76 $27.93 $27.93 7,472
2023-10-25 $28.06 $28.14 $28.02 $28.06 $28.06 2,929
2023-10-24 $28.36 $28.47 $28.33 $28.47 $28.47 1,503
2023-10-23 $28.02 $28.16 $27.93 $28.08 $28.08 5,798
2023-10-20 $28.23 $28.29 $28.07 $28.09 $28.09 6,316
2023-10-19 $28.53 $28.67 $28.43 $28.44 $28.44 12,290
2023-10-18 $28.70 $28.78 $28.56 $28.56 $28.56 5,868
2023-10-17 $28.89 $29.12 $28.89 $29.00 $29.00 3,526
2023-10-16 $28.94 $29.19 $28.94 $29.14 $29.14 4,649
2023-10-13 $29.12 $29.12 $28.92 $28.92 $28.92 1,594
2023-10-12 $29.25 $29.25 $29.09 $29.09 $29.09 1,135
2023-10-11 $29.39 $29.48 $29.32 $29.39 $29.39 4,611
2023-10-10 $29.04 $29.21 $29.04 $29.21 $29.21 11,435
2023-10-09 $28.52 $28.77 $28.51 $28.77 $28.77 5,529
2023-10-06 $28.58 $28.94 $28.58 $28.94 $28.94 3,562
2023-10-05 $28.42 $28.43 $28.29 $28.43 $28.43 12,552
2023-10-04 $28.44 $28.46 $28.30 $28.41 $28.41 7,303
2023-10-03 $28.60 $28.63 $28.44 $28.45 $28.45 5,874
2023-10-02 $28.88 $28.89 $28.50 $28.81 $28.81 14,646
2023-09-29 $29.21 $29.21 $28.95 $28.99 $28.99 1,818
2023-09-28 $29.00 $29.00 $28.87 $28.96 $28.96 4,615
2023-09-27 $28.89 $28.95 $28.85 $28.86 $28.86 1,978
2023-09-26 $29.02 $29.03 $28.83 $28.83 $28.83 4,236
2023-09-25 $29.21 $29.29 $29.16 $29.24 $29.24 12,192
2023-09-22 $29.49 $29.51 $29.39 $29.39 $29.39 2,506
2023-09-21 $29.10 $29.13 $28.96 $28.96 $28.96 12,041
2023-09-20 $29.74 $29.82 $29.54 $29.54 $29.54 5,030
2023-09-19 $29.69 $29.73 $29.55 $29.60 $29.60 57,357
2023-09-18 $29.74 $29.86 $29.73 $29.85 $29.85 18,757
2023-09-15 $29.96 $30.05 $29.83 $29.83 $29.83 4,094
2023-09-14 $29.97 $30.07 $29.96 $30.01 $30.01 2,331
2023-09-13 $29.85 $29.94 $29.74 $29.79 $29.79 2,663
2023-09-12 $29.80 $29.93 $29.77 $29.86 $29.86 9,199
2023-09-11 $29.92 $29.93 $29.75 $29.90 $29.90 5,561
2023-09-08 $29.56 $29.62 $29.49 $29.55 $29.55 4,194
2023-09-07 $29.49 $29.56 $29.45 $29.50 $29.50 4,115
2023-09-06 $30.00 $30.12 $29.86 $29.86 $29.86 4,024
2023-09-05 $30.12 $30.15 $30.03 $30.03 $30.03 6,621
2023-09-01 $30.29 $30.37 $30.28 $30.29 $30.29 2,099
2023-08-31 $29.93 $30.01 $29.93 $29.96 $29.96 1,926
2023-08-30 $30.27 $30.31 $30.27 $30.28 $30.28 1,254
2023-08-29 $30.02 $30.38 $30.02 $30.38 $30.38 7,752
2023-08-28 $29.89 $30.00 $29.88 $29.98 $29.98 4,854
2023-08-25 $29.59 $29.71 $29.43 $29.67 $29.67 1,350
2023-08-24 $29.93 $29.93 $29.65 $29.67 $29.67 3,901
2023-08-23 $29.67 $29.74 $29.67 $29.74 $29.74 1,130
2023-08-22 $29.39 $29.41 $29.11 $29.26 $29.26 13,875
2023-08-21 $29.28 $29.40 $29.20 $29.38 $29.38 4,148
2023-08-18 $29.22 $29.31 $29.22 $29.29 $29.29 2,682
2023-08-17 $29.74 $29.74 $29.49 $29.54 $29.54 2,494
2023-08-16 $29.54 $29.64 $29.36 $29.42 $29.42 6,636
2023-08-15 $29.83 $29.84 $29.67 $29.70 $29.70 5,442
2023-08-14 $29.90 $30.07 $29.83 $30.03 $30.03 14,560
2023-08-11 $30.28 $30.34 $30.09 $30.15 $30.15 6,795
2023-08-10 $30.89 $31.14 $30.67 $30.70 $30.70 6,222
2023-08-09 $30.67 $30.76 $30.57 $30.65 $30.65 4,049
2023-08-08 $30.39 $30.55 $30.36 $30.55 $30.55 3,190
2023-08-07 $31.00 $31.00 $30.79 $30.89 $30.89 5,202
2023-08-04 $31.05 $31.26 $30.94 $30.99 $30.99 9,922
2023-08-03 $31.02 $31.02 $30.98 $31.01 $31.01 2,834
2023-08-02 $31.13 $31.13 $30.80 $30.85 $30.85 13,509
2023-08-01 $31.79 $31.80 $31.56 $31.63 $31.63 3,661
2023-07-31 $31.94 $32.04 $31.93 $32.00 $32.00 3,373
2023-07-28 $31.99 $32.02 $31.94 $31.99 $31.99 21,396
2023-07-27 $31.49 $31.56 $31.27 $31.27 $31.27 4,236
2023-07-26 $31.35 $31.60 $31.35 $31.60 $31.60 7,812
2023-07-25 $31.55 $31.55 $31.41 $31.49 $31.49 48,923
2023-07-24 $30.83 $31.34 $30.81 $31.17 $31.17 4,332
2023-07-21 $30.73 $30.86 $30.71 $30.72 $30.72 4,505
2023-07-20 $30.92 $30.99 $30.74 $30.74 $30.74 1,705
2023-07-19 $31.15 $31.15 $30.93 $31.01 $31.01 40,184
2023-07-18 $31.11 $31.14 $30.91 $31.04 $31.04 3,661
2023-07-17 $31.19 $31.24 $31.10 $31.24 $31.24 3,520
2023-07-14 $31.28 $31.36 $31.20 $31.20 $31.20 1,503
2023-07-13 $31.22 $31.39 $31.22 $31.39 $31.39 1,499
2023-07-12 $30.70 $31.03 $30.70 $30.98 $30.98 9,383
2023-07-11 $30.12 $30.33 $30.10 $30.31 $30.31 5,464
2023-07-10 $29.83 $30.01 $29.83 $30.01 $30.01 4,599
2023-07-07 $29.73 $30.18 $29.73 $30.00 $30.00 5,776
2023-07-06 $29.87 $29.87 $29.63 $29.63 $29.63 6,946
2023-07-05 $30.42 $30.42 $30.20 $30.37 $30.37 12,577
2023-07-03 $30.54 $30.59 $30.44 $30.52 $30.52 5,615
2023-06-30 $30.17 $30.30 $30.12 $30.30 $30.30 19,652
2023-06-29 $29.85 $29.92 $29.79 $29.86 $29.86 6,114
2023-06-28 $30.03 $30.07 $30.00 $30.03 $30.03 1,793
2023-06-27 $30.17 $30.26 $30.17 $30.26 $30.26 1,282
2023-06-26 $30.09 $30.09 $29.90 $29.95 $29.95 14,773
2023-06-23 $29.88 $29.88 $29.72 $29.78 $29.78 5,500
2023-06-22 $30.22 $30.27 $30.20 $30.22 $30.22 2,201
2023-06-21 $30.38 $30.39 $30.26 $30.31 $30.31 7,435
2023-06-20 $30.60 $30.61 $30.51 $30.52 $30.52 8,603
2023-06-16 $31.22 $31.22 $31.05 $31.06 $31.06 2,869
2023-06-15 $30.99 $31.19 $30.98 $31.19 $31.19 6,633
2023-06-14 $30.75 $30.94 $30.73 $30.89 $30.89 1,950
2023-06-13 $30.69 $30.80 $30.69 $30.74 $30.74 1,818
2023-06-12 $30.33 $30.45 $30.33 $30.45 $30.45 7,404
2023-06-09 $30.30 $30.45 $30.30 $30.36 $30.36 3,005
2023-06-08 $30.08 $30.23 $30.05 $30.22 $30.22 4,002
2023-06-07 $30.11 $30.29 $30.00 $30.00 $30.00 2,669
2023-06-06 $29.80 $30.20 $29.80 $30.16 $30.16 4,257
2023-06-05 $29.86 $29.94 $29.73 $29.88 $29.88 5,505
2023-06-02 $29.94 $29.97 $29.86 $29.93 $29.93 2,944
2023-06-01 $29.07 $29.45 $29.07 $29.43 $29.43 2,462
2023-05-31 $29.22 $29.22 $28.92 $29.14 $28.94 2,367
2023-05-30 $29.52 $29.58 $29.34 $29.41 $29.21 10,219
2023-05-26 $29.46 $29.74 $29.46 $29.74 $29.53 4,380
2023-05-25 $29.38 $29.38 $29.16 $29.21 $29.01 3,287
2023-05-24 $29.39 $29.39 $29.19 $29.27 $29.07 1,983
2023-05-23 $29.68 $29.71 $29.47 $29.47 $29.27 3,369
2023-05-22 $29.99 $30.03 $29.87 $29.89 $29.68 3,108
2023-05-19 $29.77 $29.77 $29.60 $29.66 $29.45 16,878
2023-05-18 $29.73 $29.73 $29.56 $29.66 $29.45 14,756
2023-05-17 $29.68 $29.84 $29.68 $29.84 $29.64 1,927
2023-05-16 $29.65 $29.77 $29.59 $29.66 $29.45 4,238
2023-05-15 $29.55 $29.87 $29.55 $29.83 $29.62 4,143
2023-05-12 $29.46 $29.46 $29.24 $29.28 $29.08 199,673
2023-05-11 $29.50 $29.64 $29.49 $29.64 $29.44 3,552
2023-05-10 $29.82 $29.82 $29.61 $29.71 $29.50 1,821
2023-05-09 $29.67 $29.80 $29.62 $29.76 $29.55 90,810
2023-05-08 $30.04 $30.04 $29.83 $29.95 $29.74 90,122
2023-05-05 $29.74 $29.95 $29.67 $29.92 $29.92 3,969
2023-05-04 $29.63 $29.64 $29.48 $29.54 $29.54 14,559
2023-05-03 $29.33 $29.60 $29.33 $29.33 $29.33 8,197
2023-05-02 $29.40 $29.40 $29.24 $29.34 $29.34 11,218
2023-05-01 $29.64 $29.81 $29.64 $29.64 $29.64 4,120
2023-04-28 $29.65 $29.72 $29.58 $29.72 $29.72 3,025
2023-04-27 $29.39 $29.69 $29.39 $29.57 $29.57 16,952
2023-04-26 $29.31 $29.32 $29.18 $29.18 $29.18 4,669
2023-04-25 $29.18 $29.18 $28.96 $28.98 $28.98 5,401
2023-04-24 $29.59 $29.62 $29.43 $29.53 $29.53 5,781
2023-04-21 $29.66 $29.66 $29.52 $29.65 $29.65 6,183
2023-04-20 $30.11 $30.17 $29.89 $29.91 $29.91 103,662
2023-04-19 $29.94 $30.04 $29.92 $29.99 $29.99 3,935
2023-04-18 $30.31 $30.42 $30.22 $30.27 $30.27 5,146
2023-04-17 $30.33 $30.35 $30.21 $30.30 $30.30 4,655
2023-04-14 $30.40 $30.40 $30.11 $30.15 $30.15 2,362
2023-04-13 $30.22 $30.42 $30.22 $30.36 $30.36 4,161
2023-04-12 $30.26 $30.26 $29.93 $29.93 $29.93 3,887
2023-04-11 $30.29 $30.35 $30.16 $30.21 $30.21 9,242
2023-04-10 $29.93 $30.05 $29.91 $30.04 $30.04 2,817
2023-04-06 $29.81 $30.01 $29.81 $30.01 $30.01 3,535
2023-04-05 $30.10 $30.18 $29.87 $29.91 $29.91 4,784
2023-04-04 $30.10 $30.23 $30.04 $30.14 $30.14 4,080
2023-04-03 $30.08 $30.21 $30.05 $30.15 $30.15 6,744
2023-03-31 $30.18 $30.18 $30.11 $30.11 $30.11 1,604
2023-03-30 $30.29 $30.29 $30.13 $30.19 $30.19 3,590
2023-03-29 $29.77 $29.93 $29.77 $29.88 $29.88 4,280
2023-03-28 $29.66 $29.77 $29.64 $29.77 $29.77 5,756
2023-03-27 $29.33 $29.41 $29.27 $29.40 $29.40 10,887
2023-03-24 $29.50 $29.55 $29.39 $29.55 $29.55 9,431
2023-03-23 $29.82 $29.84 $29.66 $29.66 $29.66 1,081
2023-03-22 $29.29 $29.43 $29.25 $29.27 $29.27 2,452
2023-03-21 $29.11 $29.20 $28.90 $29.04 $29.04 12,590
2023-03-20 $28.68 $28.84 $28.68 $28.80 $28.80 4,775
2023-03-17 $28.81 $28.90 $28.70 $28.71 $28.71 6,556
2023-03-16 $28.51 $28.88 $28.42 $28.79 $28.79 18,831
2023-03-15 $28.33 $28.46 $28.17 $28.41 $28.41 13,419
2023-03-14 $28.85 $28.99 $28.82 $28.98 $28.98 6,748
2023-03-13 $28.70 $29.10 $28.70 $28.88 $28.88 311,803
2023-03-10 $29.05 $29.14 $28.87 $28.87 $28.87 2,322
2023-03-09 $29.34 $29.42 $28.99 $28.99 $28.99 86,837
2023-03-08 $29.57 $29.69 $29.52 $29.64 $29.64 206,531
2023-03-07 $29.98 $29.98 $29.49 $29.56 $29.56 83,365
2023-03-06 $30.07 $30.22 $30.04 $30.04 $30.04 38,812
2023-03-03 $29.96 $30.14 $29.94 $30.10 $30.10 10,291
2023-03-02 $29.71 $29.88 $29.71 $29.88 $29.88 4,315
2023-03-01 $29.93 $29.93 $29.67 $29.72 $29.72 14,267
2023-02-28 $29.15 $29.26 $29.14 $29.14 $29.14 2,588
2023-02-27 $29.26 $29.49 $29.23 $29.28 $29.28 3,847
2023-02-24 $29.18 $29.24 $29.00 $29.09 $29.09 11,106
2023-02-23 $29.99 $30.02 $29.65 $29.80 $29.80 3,249
2023-02-22 $29.73 $29.73 $29.57 $29.60 $29.60 6,813
2023-02-21 $30.00 $30.01 $29.76 $29.77 $29.77 7,536
2023-02-17 $30.19 $30.21 $30.08 $30.19 $30.19 6,177
2023-02-16 $30.32 $30.53 $30.32 $30.49 $30.49 4,631
2023-02-15 $30.27 $30.47 $30.27 $30.47 $30.47 5,804
2023-02-14 $30.62 $30.92 $30.62 $30.74 $30.74 4,057
2023-02-13 $30.69 $30.96 $30.69 $30.88 $30.88 10,723
2023-02-10 $30.65 $30.65 $30.49 $30.56 $30.56 5,221
2023-02-09 $31.11 $31.11 $30.80 $30.88 $30.88 2,461
2023-02-08 $30.84 $30.84 $30.63 $30.69 $30.69 6,660
2023-02-07 $30.73 $30.79 $30.54 $30.75 $30.75 21,924
2023-02-06 $30.55 $30.62 $30.47 $30.62 $30.62 4,348
2023-02-03 $31.37 $31.39 $31.04 $31.04 $31.04 8,116
2023-02-02 $31.73 $31.73 $31.54 $31.63 $31.63 5,896
2023-02-01 $31.66 $31.81 $31.45 $31.79 $31.79 6,092
2023-01-31 $31.29 $31.37 $31.16 $31.37 $31.37 4,566
2023-01-30 $31.63 $31.66 $31.51 $31.51 $31.51 7,052
2023-01-27 $32.18 $32.18 $32.07 $32.12 $32.12 4,271
2023-01-26 $32.28 $32.30 $32.10 $32.30 $32.30 1,954
2023-01-25 $31.67 $32.00 $31.63 $32.00 $32.00 13,609
2023-01-24 $31.81 $32.02 $31.81 $31.95 $31.95 8,134
2023-01-23 $31.93 $32.08 $31.76 $31.91 $31.91 8,930
2023-01-20 $31.38 $31.72 $31.38 $31.66 $31.66 2,721
2023-01-19 $31.18 $31.38 $31.11 $31.28 $31.28 2,554
2023-01-18 $31.35 $31.44 $30.96 $30.96 $30.96 3,463
2023-01-17 $31.17 $31.27 $31.06 $31.18 $31.18 6,382
2023-01-13 $31.30 $31.41 $31.12 $31.41 $31.41 58,903
2023-01-12 $30.87 $31.20 $30.77 $31.11 $31.11 2,350
2023-01-11 $61.61 $61.89 $61.61 $61.89 $30.94 5,444
2023-01-10 $61.28 $61.75 $61.28 $61.75 $30.87 1,752
2023-01-09 $61.38 $61.43 $61.31 $61.31 $30.66 3,746
2023-01-06 $59.61 $60.89 $59.61 $60.75 $30.37 3,472
2023-01-05 $59.42 $59.61 $59.42 $59.61 $29.80 2,236
2023-01-04 $58.63 $59.67 $58.63 $59.67 $29.84 5,230
2023-01-03 $58.11 $58.24 $57.89 $57.95 $28.97 8,304
2022-12-30 $57.74 $57.74 $57.34 $57.39 $28.69 6,388
2022-12-29 $58.00 $58.23 $58.00 $58.15 $58.15 8,474
2022-12-28 $57.93 $57.93 $57.10 $57.23 $57.23 16,214
2022-12-27 $57.94 $58.29 $57.94 $58.10 $58.10 15,206
2022-12-23 $57.35 $57.60 $57.09 $57.25 $57.25 5,032
2022-12-22 $57.71 $57.71 $56.86 $57.33 $57.33 2,384
2022-12-21 $57.35 $57.99 $57.27 $57.69 $57.69 13,838
2022-12-20 $57.36 $57.58 $57.17 $57.32 $57.32 11,022
2022-12-19 $57.21 $57.45 $57.21 $57.28 $57.28 3,655
2022-12-16 $57.21 $57.51 $57.15 $57.28 $57.28 2,855
2022-12-15 $58.80 $58.80 $58.19 $58.19 $57.18 1,808
2022-12-14 $59.61 $59.68 $59.53 $59.53 $58.49 1,130
2022-12-13 $60.48 $60.48 $59.26 $59.47 $58.44 6,365
2022-12-12 $58.59 $58.99 $58.59 $58.99 $57.96 1,729
2022-12-09 $59.64 $59.82 $59.27 $59.27 $59.27 3,886
2022-12-08 $59.52 $59.64 $59.43 $59.56 $59.56 4,004
2022-12-07 $58.62 $59.12 $58.62 $58.91 $58.91 2,862
2022-12-06 $59.46 $59.46 $58.97 $59.11 $59.11 7,267
2022-12-05 $60.02 $60.02 $59.19 $59.19 $59.19 1,605
2022-12-02 $59.76 $59.95 $59.68 $59.91 $59.91 1,155
2022-12-01 $59.99 $60.15 $59.59 $59.64 $59.64 3,892
2022-11-30 $59.24 $60.06 $59.21 $60.06 $60.06 913
2022-11-29 $58.15 $58.18 $57.92 $58.08 $58.08 1,596
2022-11-28 $57.20 $57.39 $56.82 $56.85 $56.85 6,273
2022-11-25 $57.22 $57.30 $57.10 $57.10 $57.10 3,428
2022-11-23 $57.01 $57.42 $57.01 $57.42 $57.42 1,571
2022-11-22 $56.68 $56.94 $56.63 $56.81 $56.81 5,708
2022-11-21 $56.78 $57.01 $56.51 $56.78 $56.78 3,807
2022-11-18 $57.57 $57.57 $57.42 $57.52 $57.52 2,516
2022-11-17 $56.99 $58.01 $56.99 $58.01 $58.01 4,324
2022-11-16 $58.00 $58.00 $57.71 $57.71 $57.71 1,803
2022-11-15 $58.92 $59.07 $58.70 $58.76 $58.76 6,419
2022-11-14 $57.42 $57.60 $57.11 $57.41 $57.41 2,473
2022-11-11 $57.38 $57.80 $57.38 $57.72 $57.72 6,452
2022-11-10 $56.13 $56.33 $55.79 $56.31 $56.31 7,160
2022-11-09 $54.79 $55.08 $54.23 $54.23 $54.23 2,973
2022-11-08 $55.27 $55.27 $55.27 $55.27 $55.27 715
2022-11-07 $55.21 $55.21 $54.81 $54.84 $54.84 4,717
2022-11-04 $54.32 $54.76 $54.32 $54.76 $54.76 3,574
2022-11-03 $51.98 $52.80 $51.98 $52.61 $52.61 9,250
2022-11-02 $53.02 $53.02 $52.33 $52.33 $52.33 4,649
2022-11-01 $52.70 $52.97 $52.70 $52.74 $52.74 3,762
2022-10-31 $51.41 $51.87 $51.41 $51.79 $51.79 18,178
2022-10-28 $51.48 $51.89 $51.37 $51.89 $51.89 8,507
2022-10-27 $52.43 $52.61 $52.20 $52.20 $52.20 5,060
2022-10-26 $52.38 $52.93 $52.38 $52.63 $52.63 3,863
2022-10-25 $51.75 $51.78 $51.65 $51.72 $51.72 7,366
2022-10-24 $51.32 $51.35 $50.90 $51.18 $51.18 31,554
2022-10-21 $52.86 $53.20 $52.86 $53.20 $53.20 6,041
2022-10-20 $52.53 $53.02 $52.45 $52.54 $52.54 7,130
2022-10-19 $52.65 $52.65 $52.05 $52.17 $52.17 7,074
2022-10-18 $53.64 $53.65 $52.96 $53.12 $53.12 3,943
2022-10-17 $53.01 $53.43 $53.01 $53.19 $53.19 4,132
2022-10-14 $52.79 $52.79 $51.81 $51.83 $51.83 2,274
2022-10-13 $51.64 $52.73 $51.64 $52.60 $52.60 5,650
2022-10-12 $52.29 $52.48 $52.29 $52.37 $52.37 2,800
2022-10-11 $52.63 $52.77 $52.29 $52.36 $52.36 3,067
2022-10-10 $53.64 $53.64 $53.13 $53.21 $53.21 5,033
2022-10-07 $54.61 $54.61 $53.95 $53.95 $53.95 1,979
2022-10-06 $55.50 $55.50 $55.17 $55.17 $55.17 3,116
2022-10-05 $55.32 $55.67 $55.08 $55.52 $55.52 4,511
2022-10-04 $55.34 $55.52 $55.29 $55.43 $55.43 6,652
2022-10-03 $53.36 $53.92 $53.25 $53.75 $53.75 8,094
2022-09-30 $53.18 $53.32 $52.98 $53.03 $53.03 10,036
2022-09-29 $53.63 $53.63 $52.91 $53.24 $53.24 6,333
2022-09-28 $53.75 $54.50 $53.72 $54.50 $54.50 7,582
2022-09-27 $54.47 $54.66 $53.75 $53.99 $53.99 3,913
2022-09-26 $54.62 $54.70 $54.04 $54.17 $54.17 9,981
2022-09-23 $54.99 $54.99 $54.39 $54.66 $54.66 8,373
2022-09-22 $56.00 $56.27 $55.72 $55.90 $55.90 33,758
2022-09-21 $56.95 $56.95 $56.17 $56.29 $56.29 12,815
2022-09-20 $57.32 $57.55 $57.11 $57.25 $57.25 18,550
2022-09-19 $56.93 $57.53 $56.93 $57.53 $57.53 4,212
2022-09-16 $57.14 $57.63 $57.05 $57.35 $57.35 20,673
2022-09-15 $58.16 $58.42 $57.95 $57.95 $57.95 6,835
2022-09-14 $58.59 $58.69 $58.53 $58.53 $58.53 3,388
2022-09-13 $59.13 $59.13 $58.22 $58.22 $58.22 4,017
2022-09-12 $59.88 $60.11 $59.88 $60.06 $60.06 3,965
2022-09-09 $59.04 $59.41 $59.04 $59.41 $59.41 5,464
2022-09-08 $58.17 $58.42 $57.91 $58.42 $58.42 10,106
2022-09-07 $58.07 $58.83 $58.07 $58.81 $58.81 9,305
2022-09-06 $58.59 $58.63 $58.20 $58.28 $58.28 24,134
2022-09-02 $59.22 $59.52 $58.95 $58.98 $58.98 5,427
2022-09-01 $59.46 $59.49 $59.07 $59.49 $59.49 3,633
2022-08-31 $60.41 $60.41 $60.05 $60.05 $60.05 2,064
2022-08-30 $60.69 $60.69 $59.58 $59.70 $59.70 4,465
2022-08-29 $60.65 $60.86 $60.40 $60.40 $60.40 2,167
2022-08-26 $61.90 $61.90 $60.77 $60.77 $60.77 2,571
2022-08-25 $61.17 $61.64 $61.17 $61.64 $61.64 1,072
2022-08-24 $60.28 $60.61 $60.28 $60.39 $60.39 942
2022-08-23 $60.52 $60.53 $60.34 $60.34 $60.34 1,238
2022-08-22 $60.30 $60.31 $60.09 $60.09 $60.09 8,026
2022-08-19 $60.66 $60.70 $60.52 $60.61 $60.61 2,939
2022-08-18 $61.60 $61.60 $61.26 $61.39 $61.39 2,155
2022-08-17 $61.89 $61.89 $61.78 $61.78 $61.78 1,210
2022-08-16 $61.90 $62.04 $61.89 $62.04 $62.04 2,241
2022-08-15 $61.96 $62.08 $61.96 $62.04 $62.04 2,279
2022-08-12 $61.75 $62.31 $61.75 $62.26 $62.26 2,384
2022-08-11 $62.46 $62.49 $61.71 $61.71 $61.71 3,252
2022-08-10 $60.98 $61.41 $60.97 $61.39 $61.39 2,281
2022-08-09 $60.82 $60.88 $60.65 $60.70 $60.70 5,423
2022-08-08 $60.99 $61.27 $60.85 $60.85 $60.85 2,856
2022-08-05 $60.86 $60.86 $60.76 $60.80 $60.80 1,008
2022-08-04 $60.89 $61.02 $60.82 $60.89 $60.89 3,020
2022-08-03 $59.93 $60.50 $59.72 $60.49 $60.49 2,418
2022-08-02 $59.57 $60.38 $59.50 $59.92 $59.92 6,775
2022-08-01 $60.09 $60.44 $59.97 $60.04 $60.04 4,032
2022-07-29 $60.20 $60.51 $60.20 $60.51 $60.51 1,549
2022-07-28 $60.63 $61.09 $60.36 $61.09 $61.09 22,229
2022-07-27 $60.33 $60.96 $60.33 $60.77 $60.77 2,434
2022-07-26 $60.30 $60.30 $59.73 $59.84 $59.84 4,333
2022-07-25 $60.35 $60.35 $60.12 $60.27 $60.27 4,681
2022-07-22 $60.54 $60.54 $60.01 $60.01 $60.01 2,675
2022-07-21 $60.28 $60.74 $60.28 $60.68 $60.68 2,871
2022-07-20 $60.06 $60.17 $59.81 $60.04 $60.04 2,788
2022-07-19 $60.05 $60.35 $60.05 $60.22 $60.22 2,067
2022-07-18 $59.84 $60.02 $59.33 $59.33 $59.33 5,306
2022-07-15 $58.35 $58.95 $58.35 $58.85 $58.85 3,596
2022-07-14 $58.53 $58.61 $58.20 $58.56 $58.56 11,495
2022-07-13 $58.61 $59.25 $58.61 $59.16 $59.16 7,397
2022-07-12 $59.01 $59.50 $59.01 $59.08 $59.08 6,091
2022-07-11 $59.79 $59.79 $59.25 $59.30 $59.30 9,293
2022-07-08 $60.78 $61.08 $60.78 $61.08 $61.08 1,211
2022-07-07 $60.71 $61.18 $60.71 $61.16 $61.16 29,089
2022-07-06 $59.64 $60.10 $59.63 $59.99 $59.99 4,664
2022-07-05 $59.94 $60.45 $59.47 $60.45 $60.45 12,507
2022-07-01 $60.64 $60.94 $60.54 $60.93 $60.93 2,754
2022-06-30 $60.56 $61.21 $60.33 $61.12 $61.12 5,486
2022-06-29 $61.91 $61.91 $61.06 $61.49 $61.49 232,286
2022-06-28 $62.82 $62.97 $62.04 $62.04 $62.04 1,537
2022-06-27 $62.75 $62.75 $62.27 $62.35 $62.35 9,204
2022-06-24 $62.19 $62.33 $62.14 $62.29 $62.29 3,426
2022-06-23 $61.38 $61.38 $60.42 $60.99 $60.99 3,206
2022-06-22 $60.91 $61.12 $60.61 $60.79 $60.79 2,576
2022-06-21 $62.13 $62.13 $61.75 $61.84 $61.84 3,120
2022-06-17 $60.98 $61.14 $60.35 $60.83 $60.83 7,018
2022-06-16 $60.93 $60.93 $60.27 $60.55 $60.55 8,059
2022-06-15 $61.62 $63.06 $61.62 $62.44 $62.44 5,505
2022-06-14 $61.23 $61.69 $61.16 $61.30 $61.30 5,502
2022-06-13 $61.25 $61.25 $60.32 $60.53 $60.53 27,961
2022-06-10 $62.86 $63.32 $62.56 $62.86 $62.86 15,189
2022-06-09 $64.70 $64.70 $63.58 $63.58 $63.58 6,422
2022-06-08 $64.97 $65.21 $64.76 $65.07 $65.07 6,716
2022-06-07 $64.22 $64.67 $64.08 $64.60 $64.60 2,261
2022-06-06 $64.90 $65.35 $64.43 $64.43 $64.43 3,621
2022-06-03 $64.56 $64.56 $63.98 $63.98 $63.98 1,644
2022-06-02 $64.22 $65.03 $64.16 $65.03 $65.03 3,712
2022-06-01 $64.46 $64.70 $63.70 $64.08 $64.08 3,442
2022-05-31 $65.02 $65.44 $64.93 $64.99 $64.63 2,805
2022-05-27 $63.67 $63.92 $63.52 $63.77 $63.42 12,286
2022-05-26 $62.68 $63.09 $62.68 $63.05 $62.70 67,825
2022-05-25 $61.90 $62.31 $61.90 $62.00 $61.66 1,395
2022-05-24 $61.45 $61.80 $61.45 $61.77 $61.43 4,189
2022-05-23 $62.74 $63.07 $62.52 $63.01 $62.66 131,330
2022-05-20 $62.93 $62.93 $61.80 $62.49 $62.15 3,794
2022-05-19 $61.86 $62.78 $61.86 $62.41 $62.06 10,123
2022-05-18 $62.88 $62.88 $61.58 $61.66 $61.32 9,157
2022-05-17 $63.17 $63.17 $62.61 $62.99 $62.64 6,099
2022-05-16 $61.23 $61.86 $61.23 $61.58 $61.24 4,726
2022-05-13 $60.97 $62.00 $60.97 $61.71 $61.37 4,111
2022-05-12 $59.85 $60.74 $59.85 $60.29 $59.96 5,314
2022-05-11 $62.06 $62.06 $60.76 $60.76 $60.43 2,043
2022-05-10 $61.23 $61.59 $60.78 $61.11 $60.77 5,367
2022-05-09 $61.41 $61.60 $60.81 $60.87 $60.53 15,654
2022-05-06 $62.40 $62.83 $62.32 $62.51 $62.16 27,824
2022-05-05 $64.41 $64.41 $62.89 $63.22 $62.87 4,788
2022-05-04 $64.29 $65.96 $64.18 $65.65 $65.29 5,818
2022-05-03 $65.19 $65.19 $64.60 $65.03 $64.67 6,235
2022-05-02 $64.59 $64.63 $63.66 $64.52 $64.16 7,401
2022-04-29 $65.66 $65.66 $64.31 $64.37 $64.02 4,008
2022-04-28 $63.72 $64.48 $63.72 $64.22 $63.87 6,654
2022-04-27 $63.29 $63.59 $63.29 $63.39 $63.05 9,534
2022-04-26 $63.90 $63.90 $62.84 $62.84 $62.49 6,195
2022-04-25 $63.73 $64.20 $63.32 $63.98 $63.63 10,927
2022-04-22 $65.39 $65.40 $64.39 $64.49 $64.14 8,716
2022-04-21 $65.94 $65.94 $64.75 $64.99 $64.63 22,692
2022-04-20 $66.48 $66.50 $66.01 $66.15 $65.78 9,095
2022-04-19 $66.30 $66.58 $66.02 $66.41 $66.05 8,622
2022-04-18 $66.76 $67.21 $66.54 $66.84 $66.47 11,252
2022-04-14 $67.68 $67.68 $66.97 $67.24 $66.87 11,717
2022-04-13 $67.52 $68.01 $67.52 $68.01 $67.64 3,021
2022-04-12 $67.96 $68.10 $66.91 $67.24 $66.87 7,226
2022-04-11 $67.76 $67.98 $67.37 $67.50 $67.13 4,741
2022-04-08 $68.22 $68.51 $68.22 $68.33 $67.95 8,618
2022-04-07 $68.35 $68.35 $67.87 $68.26 $67.89 6,240
2022-04-06 $68.68 $69.01 $68.61 $69.01 $68.63 2,872
2022-04-05 $70.20 $70.21 $69.53 $69.53 $69.15 8,705
2022-04-04 $70.20 $70.77 $70.20 $70.75 $70.36 3,202
2022-04-01 $69.78 $69.78 $69.19 $69.46 $69.08 4,774
2022-03-31 $69.33 $69.33 $68.45 $68.45 $68.08 3,418
2022-03-30 $70.00 $70.11 $69.49 $69.49 $69.11 4,279
2022-03-29 $69.75 $69.75 $69.50 $69.70 $69.32 3,275
2022-03-28 $68.39 $68.71 $68.04 $68.56 $68.18 3,847
2022-03-25 $68.36 $68.39 $68.01 $68.11 $67.74 134,099
2022-03-24 $68.64 $68.99 $68.64 $68.91 $68.53 4,433
2022-03-23 $68.67 $69.45 $68.33 $68.73 $68.35 2,436
2022-03-22 $68.98 $69.34 $68.96 $69.18 $68.80 2,577
2022-03-21 $67.64 $68.13 $67.64 $67.93 $67.56 3,035
2022-03-18 $68.88 $69.39 $68.52 $69.24 $68.86 3,276
2022-03-17 $68.01 $68.39 $67.42 $68.37 $68.00 8,890
2022-03-16 $66.33 $68.52 $66.33 $68.52 $68.14 3,315
2022-03-15 $62.63 $63.29 $62.52 $63.23 $62.88 6,139
2022-03-14 $64.03 $64.50 $63.00 $63.22 $62.87 13,441
2022-03-11 $65.87 $65.91 $64.55 $64.61 $64.25 13,958
2022-03-10 $66.04 $66.34 $65.88 $66.32 $65.96 5,901
2022-03-09 $66.68 $67.47 $66.68 $67.35 $66.98 4,702
2022-03-08 $65.27 $66.25 $65.01 $65.65 $65.28 9,823
2022-03-07 $66.54 $66.70 $65.32 $65.38 $65.02 13,179
2022-03-04 $68.07 $68.21 $67.35 $67.72 $67.35 6,481
2022-03-03 $69.76 $69.78 $68.92 $69.18 $68.80 7,655
2022-03-02 $69.76 $70.30 $69.46 $70.10 $69.71 3,983
2022-03-01 $70.75 $71.33 $69.34 $69.90 $69.52 9,885
2022-02-28 $70.61 $70.61 $69.82 $70.51 $70.12 15,828
2022-02-25 $70.04 $70.99 $69.95 $70.95 $70.56 8,852
2022-02-24 $68.54 $69.90 $68.24 $69.90 $69.51 37,200
2022-02-23 $72.42 $72.42 $71.12 $71.16 $70.77 4,171
2022-02-22 $72.20 $72.35 $71.52 $71.82 $71.43 6,478
2022-02-18 $73.39 $73.39 $72.91 $73.05 $72.65 5,969
2022-02-17 $74.21 $74.31 $73.54 $73.66 $73.25 10,100
2022-02-16 $74.06 $74.74 $74.06 $74.54 $74.13 5,426
2022-02-15 $73.70 $74.17 $73.70 $74.08 $73.68 1,713
2022-02-14 $72.74 $72.87 $72.35 $72.53 $72.13 4,222
2022-02-11 $74.16 $74.32 $73.12 $73.13 $72.73 4,368
2022-02-10 $73.91 $75.00 $73.91 $74.25 $73.84 11,782
2022-02-09 $74.22 $74.61 $74.22 $74.54 $74.13 3,843
2022-02-08 $72.58 $74.03 $72.58 $73.46 $73.06 20,229
2022-02-07 $72.67 $72.93 $72.67 $72.71 $72.31 2,674
2022-02-04 $72.60 $73.15 $72.60 $72.99 $72.59 5,056
2022-02-03 $72.82 $73.05 $72.78 $72.78 $72.38 4,413
2022-02-02 $73.38 $73.70 $73.16 $73.61 $73.20 6,737
2022-02-01 $73.19 $73.76 $73.03 $73.76 $73.35 8,018
2022-01-31 $71.92 $73.20 $71.88 $73.20 $72.80 25,043
2022-01-28 $70.16 $70.91 $70.16 $70.91 $70.52 3,854
2022-01-27 $71.21 $71.36 $70.51 $70.54 $70.15 14,714
2022-01-26 $72.83 $72.83 $71.54 $71.54 $71.14 24,262
2022-01-25 $71.87 $72.66 $71.71 $72.32 $71.92 4,228
2022-01-24 $72.45 $72.45 $70.85 $72.42 $72.02 28,411
2022-01-21 $74.44 $74.44 $73.40 $73.40 $73.00 7,727
2022-01-20 $75.18 $75.48 $74.45 $74.45 $74.04 21,241
2022-01-19 $74.23 $74.61 $73.98 $74.30 $73.89 12,675
2022-01-18 $73.74 $74.27 $73.65 $73.95 $73.54 10,481
2022-01-14 $74.60 $75.02 $74.60 $74.97 $74.56 5,037
2022-01-13 $75.63 $75.63 $75.01 $75.01 $74.60 14,666
2022-01-12 $75.48 $76.11 $75.48 $76.06 $75.64 15,607
2022-01-11 $73.62 $74.66 $73.62 $74.66 $74.25 4,964
2022-01-10 $73.10 $73.10 $72.41 $73.07 $72.67 7,711
2022-01-07 $72.70 $73.03 $72.48 $73.03 $72.63 8,923
2022-01-06 $72.34 $72.51 $71.86 $72.33 $71.93 4,729
2022-01-05 $73.14 $73.14 $71.94 $71.94 $71.54 4,956
2022-01-04 $73.34 $73.34 $72.81 $73.09 $72.69 5,572
2022-01-03 $73.24 $73.40 $72.94 $73.24 $72.84 9,586
2021-12-31 $73.22 $73.61 $73.10 $73.17 $72.77 13,183
2021-12-30 $72.26 $73.30 $72.26 $73.15 $72.75 4,738
2021-12-29 $72.46 $72.49 $72.16 $72.35 $71.95 11,469
2021-12-28 $72.92 $72.92 $72.60 $72.69 $72.29 28,612
2021-12-27 $72.74 $73.16 $72.69 $73.06 $72.66 9,874
2021-12-23 $72.29 $72.87 $72.29 $72.82 $72.42 3,337
2021-12-22 $71.68 $72.38 $71.68 $72.37 $71.97 14,347
2021-12-21 $71.38 $72.05 $71.38 $72.05 $71.65 7,541
2021-12-20 $70.76 $70.82 $70.35 $70.62 $70.23 8,368
2021-12-17 $71.57 $72.02 $71.57 $71.84 $71.45 4,428
2021-12-16 $73.73 $73.73 $72.97 $73.13 $71.81 6,325
2021-12-15 $72.36 $73.01 $72.14 $73.01 $71.69 12,515
2021-12-14 $72.94 $73.42 $72.94 $73.23 $71.91 6,324
2021-12-13 $73.91 $73.91 $73.34 $73.42 $72.10 92,638
2021-12-10 $74.28 $74.53 $74.28 $74.41 $73.07 2,666
2021-12-09 $74.61 $74.85 $73.79 $74.50 $73.15 17,503
2021-12-08 $74.73 $75.07 $74.55 $74.86 $73.51 54,324
2021-12-07 $74.48 $74.67 $74.23 $74.45 $73.11 32,191
2021-12-06 $73.05 $73.50 $72.87 $73.44 $72.12 11,520
2021-12-03 $73.81 $73.81 $72.66 $72.74 $71.42 4,140
2021-12-02 $74.44 $74.44 $73.60 $73.75 $72.42 4,820
2021-12-01 $74.30 $74.50 $73.12 $73.12 $71.80 2,705
2021-11-30 $72.93 $73.34 $72.51 $72.77 $71.46 5,599
2021-11-29 $73.40 $73.40 $72.82 $72.91 $71.59 401,573
2021-11-26 $73.20 $73.41 $72.47 $72.89 $71.58 13,565
2021-11-24 $75.04 $75.29 $74.88 $75.00 $73.65 31,169
2021-11-23 $75.75 $75.75 $75.19 $75.47 $74.11 2,996
2021-11-22 $76.31 $76.31 $75.60 $75.63 $74.26 5,340
2021-11-19 $76.18 $76.38 $76.02 $76.02 $74.65 6,572
2021-11-18 $76.32 $76.32 $75.79 $76.10 $74.73 3,995
2021-11-17 $77.14 $77.15 $76.84 $76.97 $75.58 2,467
2021-11-16 $77.52 $77.56 $77.35 $77.48 $76.08 6,212
2021-11-15 $77.62 $77.62 $77.14 $77.20 $75.81 3,375
2021-11-12 $77.09 $77.50 $77.09 $77.42 $76.02 11,909
2021-11-11 $76.93 $77.37 $76.93 $77.26 $75.87 3,421
2021-11-10 $76.66 $76.66 $75.88 $75.98 $74.61 2,708
2021-11-09 $76.34 $76.50 $76.07 $76.25 $74.88 17,392
2021-11-08 $76.40 $76.56 $76.33 $76.56 $75.18 3,929
2021-11-05 $76.16 $76.17 $75.74 $75.87 $74.50 4,279
2021-11-04 $76.27 $76.31 $75.76 $76.01 $74.64 4,018
2021-11-03 $75.74 $76.22 $75.35 $76.22 $74.85 3,735
2021-11-02 $75.86 $75.86 $75.58 $75.67 $74.31 4,829
2021-11-01 $75.73 $76.39 $75.73 $76.31 $74.93 7,931
2021-10-29 $75.86 $75.86 $75.45 $75.56 $74.19 3,307
2021-10-28 $76.59 $76.69 $76.57 $76.69 $75.31 1,340
2021-10-27 $77.20 $77.21 $76.71 $76.71 $75.33 1,962
2021-10-26 $77.90 $78.03 $77.15 $77.31 $75.91 1,207
2021-10-25 $77.70 $77.81 $77.60 $77.73 $76.33 7,249
2021-10-22 $77.81 $77.81 $77.13 $77.25 $75.86 2,880
2021-10-21 $77.44 $77.55 $77.31 $77.44 $76.04 3,443
2021-10-20 $77.97 $78.10 $77.87 $77.94 $76.53 4,432
2021-10-19 $77.65 $77.98 $77.65 $77.98 $76.57 1,675
2021-10-18 $76.61 $77.07 $76.61 $76.86 $75.47 5,522
2021-10-15 $76.87 $76.99 $76.86 $76.87 $75.48 2,228
2021-10-14 $75.98 $76.21 $75.82 $76.19 $74.81 3,538
2021-10-13 $75.57 $75.90 $75.41 $75.90 $74.53 1,632
2021-10-12 $75.07 $75.12 $74.68 $74.68 $73.33 2,477
2021-10-11 $75.82 $75.84 $75.03 $75.04 $73.68 3,188
2021-10-08 $75.32 $75.32 $75.23 $75.32 $73.97 1,341
2021-10-07 $75.08 $75.26 $75.08 $75.19 $73.84 968
2021-10-06 $72.93 $73.66 $72.93 $73.66 $72.33 2,842
2021-10-05 $73.85 $74.19 $73.84 $73.88 $72.55 5,369
2021-10-04 $73.82 $73.82 $73.13 $73.41 $72.08 8,146
2021-10-01 $74.69 $74.69 $74.24 $74.49 $73.15 5,417
2021-09-30 $74.97 $74.97 $74.54 $74.70 $73.35 15,538
2021-09-29 $74.72 $74.84 $74.08 $74.08 $72.74 3,672
2021-09-28 $74.92 $74.92 $74.60 $74.71 $73.36 2,030
2021-09-27 $75.46 $75.99 $75.46 $75.86 $74.49 4,750
2021-09-24 $75.55 $75.55 $75.23 $75.23 $73.87 2,828
2021-09-23 $75.98 $76.32 $75.98 $76.11 $74.73 6,874
2021-09-22 $75.92 $75.98 $75.64 $75.64 $74.27 1,398
2021-09-21 $74.52 $74.89 $74.52 $74.66 $73.31 5,746
2021-09-20 $74.59 $74.63 $73.64 $74.12 $72.78 8,667
2021-09-17 $76.50 $76.50 $76.34 $76.34 $74.96 1,343
2021-09-16 $76.10 $76.42 $76.10 $76.42 $75.04 4,540
2021-09-15 $77.17 $77.28 $76.93 $77.28 $75.89 1,335
2021-09-14 $77.53 $77.61 $77.22 $77.34 $75.95 4,745
2021-09-13 $77.88 $78.28 $77.80 $77.98 $76.57 8,178
2021-09-10 $78.57 $78.70 $77.90 $77.95 $76.54 1,581
2021-09-09 $77.78 $78.06 $77.78 $78.05 $76.64 2,804
2021-09-08 $78.52 $78.55 $78.12 $78.21 $76.80 2,205
2021-09-07 $79.01 $79.45 $79.01 $79.34 $77.90 5,401
2021-09-03 $78.93 $78.93 $78.73 $78.77 $77.35 1,993
2021-09-02 $78.71 $78.94 $78.41 $78.41 $77.00 3,509
2021-09-01 $78.46 $79.14 $78.46 $78.91 $77.49 7,671
2021-08-31 $77.99 $78.01 $77.84 $77.89 $76.48 8,053
2021-08-30 $76.55 $76.79 $76.51 $76.79 $75.40 2,948
2021-08-27 $76.05 $76.61 $76.05 $76.61 $75.23 1,638
2021-08-26 $75.99 $76.09 $75.60 $75.68 $74.31 6,036
2021-08-25 $76.33 $76.57 $76.33 $76.57 $75.19 1,958
2021-08-24 $75.90 $76.55 $75.90 $76.50 $75.12 9,624
2021-08-23 $74.34 $74.81 $74.34 $74.81 $73.46 3,536
2021-08-20 $73.84 $73.84 $73.50 $73.63 $72.30 3,525
2021-08-19 $73.42 $74.06 $73.42 $73.74 $72.40 3,830
2021-08-18 $75.38 $75.62 $74.89 $74.89 $73.54 8,039
2021-08-17 $74.82 $74.99 $74.33 $74.57 $73.22 18,074
2021-08-16 $76.08 $76.08 $75.85 $76.06 $74.69 22,650
2021-08-13 $76.54 $76.69 $76.44 $76.69 $75.30 142,149
2021-08-12 $77.26 $77.26 $76.95 $77.14 $75.74 6,794
2021-08-11 $77.89 $77.90 $77.71 $77.90 $76.49 4,951
2021-08-10 $77.96 $77.96 $77.69 $77.74 $76.34 5,739
2021-08-09 $77.83 $77.92 $77.71 $77.73 $76.33 3,528
2021-08-06 $77.65 $77.65 $77.12 $77.29 $75.89 6,022
2021-08-05 $78.00 $78.16 $77.91 $77.96 $76.55 8,532
2021-08-04 $78.48 $78.48 $78.17 $78.21 $76.80 3,035
2021-08-03 $77.20 $77.63 $77.07 $77.60 $76.20 5,259
2021-08-02 $77.61 $77.63 $77.32 $77.32 $75.92 4,792
2021-07-30 $76.56 $77.17 $76.56 $76.83 $75.45 10,911
2021-07-29 $77.61 $77.61 $77.04 $77.31 $75.91 2,219
2021-07-28 $76.08 $76.95 $76.08 $76.95 $75.56 1,336
2021-07-27 $74.91 $75.07 $73.98 $75.00 $73.65 15,752
2021-07-26 $76.58 $77.11 $76.48 $76.48 $75.10 9,288
2021-07-23 $78.42 $78.42 $77.92 $78.27 $76.86 7,360
2021-07-22 $79.46 $79.50 $79.14 $79.40 $77.96 3,460
2021-07-21 $78.42 $79.32 $78.42 $79.31 $77.88 2,990
2021-07-20 $78.32 $78.91 $78.30 $78.80 $77.38 2,546
2021-07-19 $78.56 $78.56 $78.21 $78.42 $77.00 5,568
2021-07-16 $80.28 $80.28 $79.64 $79.76 $78.32 4,482
2021-07-15 $80.79 $80.79 $80.32 $80.42 $78.96 3,514
2021-07-14 $80.32 $80.32 $80.14 $80.18 $78.73 2,743
2021-07-13 $79.93 $80.21 $79.73 $79.73 $78.29 3,176
2021-07-12 $79.27 $79.75 $79.27 $79.73 $78.29 3,904
2021-07-09 $79.32 $79.78 $79.32 $79.62 $78.18 2,694
2021-07-08 $78.24 $78.65 $78.24 $78.46 $77.05 2,924
2021-07-07 $80.30 $80.43 $79.96 $79.96 $78.52 4,223
2021-07-06 $81.44 $81.44 $79.85 $80.02 $78.57 6,499
2021-07-02 $81.25 $81.44 $81.10 $81.44 $79.97 2,384
2021-07-01 $81.90 $81.90 $81.34 $81.49 $80.02 3,059
2021-06-30 $81.96 $82.10 $81.96 $82.10 $80.62 3,829
2021-06-29 $82.27 $82.72 $82.13 $82.71 $81.22 4,090
2021-06-28 $82.67 $82.73 $82.37 $82.64 $81.15 10,057
2021-06-25 $82.50 $82.55 $82.27 $82.55 $81.06 5,322
2021-06-24 $81.77 $81.97 $81.57 $81.97 $80.49 2,726
2021-06-23 $81.47 $81.47 $81.10 $81.10 $79.63 1,202
2021-06-22 $80.21 $80.67 $80.21 $80.67 $79.22 27,182
2021-06-21 $80.69 $81.05 $80.46 $81.04 $79.58 33,548
2021-06-18 $80.86 $80.98 $80.59 $80.69 $79.24 5,285
2021-06-17 $81.46 $81.57 $81.21 $81.27 $79.81 3,434
2021-06-16 $81.86 $81.87 $80.90 $80.90 $79.44 4,296
2021-06-15 $82.11 $82.11 $81.71 $81.78 $80.31 3,765
2021-06-14 $82.26 $82.53 $82.26 $82.37 $80.89 2,438
2021-06-11 $82.29 $82.29 $82.04 $82.19 $80.71 4,312
2021-06-10 $81.99 $82.47 $81.99 $82.34 $80.85 2,509
2021-06-09 $81.92 $82.10 $81.70 $81.74 $80.27 10,981
2021-06-08 $82.16 $82.16 $81.78 $81.93 $80.45 6,760
2021-06-07 $82.18 $82.42 $82.09 $82.39 $80.90 4,570
2021-06-04 $82.64 $82.90 $82.64 $82.83 $81.33 2,988
2021-06-03 $82.22 $82.22 $82.02 $82.02 $80.54 2,962
2021-06-02 $82.96 $83.06 $82.87 $83.02 $81.52 4,137
2021-06-01 $83.01 $83.24 $82.99 $83.16 $81.66 4,729
2021-05-28 $81.87 $81.87 $81.74 $81.79 $79.98 4,414
2021-05-27 $81.30 $81.42 $81.30 $81.37 $79.58 2,708
2021-05-26 $81.07 $81.29 $81.07 $81.29 $79.50 1,615
2021-05-25 $80.88 $81.00 $80.68 $80.73 $78.94 2,178
2021-05-24 $79.62 $80.01 $79.62 $79.88 $78.12 52,918
2021-05-21 $79.98 $80.05 $79.17 $79.17 $77.42 64,817
2021-05-20 $79.69 $80.31 $79.69 $80.17 $78.40 2,769
2021-05-19 $78.81 $79.52 $78.81 $79.52 $77.76 2,142
2021-05-18 $79.69 $80.22 $79.69 $79.86 $78.09 2,866
2021-05-17 $78.27 $78.74 $78.27 $78.74 $77.00 5,126
2021-05-14 $78.27 $78.99 $78.27 $78.99 $77.25 2,464
2021-05-13 $78.02 $78.23 $77.35 $77.46 $75.75 4,358
2021-05-12 $78.51 $78.51 $77.51 $77.51 $75.80 2,958
2021-05-11 $78.42 $79.69 $78.42 $79.69 $77.93 3,027
2021-05-10 $81.04 $81.04 $79.90 $79.90 $78.13 44,728
2021-05-07 $81.23 $81.69 $81.23 $81.45 $79.65 11,188
2021-05-06 $80.52 $80.83 $80.47 $80.83 $79.04 1,344
2021-05-05 $80.11 $80.30 $79.99 $80.00 $78.23 20,883
2021-05-04 $79.68 $79.73 $79.51 $79.73 $77.97 5,070
2021-05-03 $81.01 $81.15 $80.62 $80.68 $78.90 4,314
2021-04-30 $81.13 $81.13 $80.14 $80.66 $78.88 18,147
2021-04-29 $82.55 $82.55 $81.71 $82.01 $80.20 5,422
2021-04-28 $82.28 $82.59 $82.03 $82.28 $80.46 7,175
2021-04-27 $81.84 $81.91 $81.70 $81.73 $79.93 2,375
2021-04-26 $81.51 $81.75 $81.49 $81.75 $79.95 2,269
2021-04-23 $81.46 $81.73 $81.46 $81.73 $79.93 22,015
2021-04-22 $80.75 $81.11 $80.45 $80.57 $78.79 17,172
2021-04-21 $80.00 $80.74 $80.00 $80.67 $78.89 27,287
2021-04-20 $82.99 $82.99 $80.36 $80.37 $78.60 5,314
2021-04-19 $81.07 $81.15 $80.79 $80.90 $79.12 4,793
2021-04-16 $80.99 $81.23 $80.99 $81.11 $79.32 2,608
2021-04-15 $80.84 $81.02 $80.83 $80.85 $79.07 1,776
2021-04-14 $80.67 $80.67 $80.22 $80.22 $78.45 1,802
2021-04-13 $79.61 $80.00 $79.61 $79.94 $78.17 4,285
2021-04-12 $79.55 $79.57 $79.47 $79.54 $77.78 2,936
2021-04-09 $79.96 $80.07 $79.91 $80.04 $78.27 3,187
2021-04-08 $80.80 $81.07 $80.79 $80.82 $79.03 3,946
2021-04-07 $80.10 $80.13 $79.87 $79.91 $78.15 4,862
2021-04-06 $81.19 $81.55 $81.19 $81.24 $79.45 3,628
2021-04-05 $80.86 $81.10 $80.71 $80.81 $79.03 8,539
2021-04-01 $80.64 $80.87 $80.45 $80.45 $78.67 3,526
2021-03-31 $79.27 $79.73 $79.27 $79.55 $77.79 45,509
2021-03-30 $78.98 $79.56 $78.98 $79.32 $77.57 5,632
2021-03-29 $80.45 $80.45 $78.61 $78.95 $77.20 3,436
2021-03-26 $78.82 $79.22 $77.84 $79.22 $77.48 2,998
2021-03-25 $77.79 $77.85 $77.34 $77.64 $75.92 1,955
2021-03-24 $78.77 $78.77 $77.37 $77.37 $75.67 56,661
2021-03-23 $79.72 $79.97 $79.29 $79.31 $77.56 27,843
2021-03-22 $80.57 $80.87 $80.56 $80.71 $78.93 2,251
2021-03-19 $80.10 $80.65 $79.96 $80.65 $78.87 6,483
2021-03-18 $80.54 $80.73 $80.01 $80.01 $78.24 2,907
2021-03-17 $80.22 $81.30 $79.95 $81.17 $79.38 2,780
2021-03-16 $81.16 $81.42 $81.01 $81.13 $79.34 2,647
2021-03-15 $80.36 $80.73 $80.20 $80.73 $78.94 4,282
2021-03-12 $80.35 $80.78 $80.35 $80.75 $78.97 8,436
2021-03-11 $81.37 $82.30 $81.37 $82.26 $80.44 1,840
2021-03-10 $80.14 $80.23 $79.65 $79.88 $78.12 2,704
2021-03-09 $79.44 $80.44 $79.44 $80.32 $78.54 2,328
2021-03-08 $79.19 $79.33 $78.27 $78.27 $76.54 6,874
2021-03-05 $80.23 $80.79 $79.53 $80.72 $78.94 3,448
2021-03-04 $80.82 $81.60 $79.26 $79.88 $78.12 9,974
2021-03-03 $82.56 $82.56 $81.69 $81.77 $79.97 7,766
2021-03-02 $82.32 $82.41 $81.93 $81.93 $80.12 37,368
2021-03-01 $82.16 $82.96 $82.16 $82.73 $80.90 7,048
2021-02-26 $80.55 $80.90 $80.47 $80.68 $78.90 3,807
2021-02-25 $83.51 $83.51 $81.48 $81.61 $79.81 2,724
2021-02-24 $82.77 $83.69 $82.51 $83.48 $81.64 102,050
2021-02-23 $83.27 $84.23 $83.09 $84.03 $82.17 23,544
2021-02-22 $84.08 $84.60 $83.86 $83.86 $82.01 6,115
2021-02-19 $86.25 $86.58 $86.15 $86.19 $84.29 4,962
2021-02-18 $85.54 $85.66 $85.00 $85.56 $83.67 5,529
2021-02-17 $86.93 $87.16 $86.91 $87.02 $85.10 87,090
2021-02-16 $87.37 $87.61 $87.02 $87.08 $85.16 5,143
2021-02-12 $86.49 $87.05 $86.49 $86.85 $84.93 3,337
2021-02-11 $85.69 $87.04 $85.69 $86.71 $84.80 2,969
2021-02-10 $86.35 $86.46 $85.78 $85.91 $84.02 5,573
2021-02-09 $84.65 $85.56 $84.65 $85.45 $83.56 5,098
2021-02-08 $84.47 $84.71 $84.44 $84.59 $82.72 5,215
2021-02-05 $84.08 $84.45 $84.00 $84.33 $82.47 6,130
2021-02-04 $83.50 $83.83 $83.49 $83.83 $81.98 5,917
2021-02-03 $84.03 $84.10 $83.85 $83.85 $82.00 21,243
2021-02-02 $83.27 $83.54 $83.27 $83.45 $81.60 3,007
2021-02-01 $81.85 $82.46 $81.61 $82.41 $80.59 4,339
2021-01-29 $80.93 $80.93 $79.92 $80.08 $78.31 7,850
2021-01-28 $81.38 $82.50 $81.19 $82.19 $80.38 6,218
2021-01-27 $82.28 $82.45 $81.62 $81.62 $79.82 3,591
2021-01-26 $84.05 $84.05 $83.80 $83.86 $82.01 8,315
2021-01-25 $85.31 $85.31 $84.27 $84.57 $82.70 4,495
2021-01-22 $83.52 $84.02 $83.52 $83.96 $82.11 6,989
2021-01-21 $84.73 $84.73 $84.26 $84.66 $82.79 5,700
2021-01-20 $84.27 $84.40 $84.05 $84.40 $82.53 5,185
2021-01-19 $83.00 $83.00 $82.59 $82.75 $80.92 4,964
2021-01-15 $81.58 $81.58 $81.13 $81.13 $79.34 5,252
2021-01-14 $84.85 $84.85 $82.32 $82.32 $80.50 5,641
2021-01-13 $81.21 $81.96 $81.21 $81.61 $79.81 5,587
2021-01-12 $81.28 $81.46 $81.22 $81.45 $79.65 4,158
2021-01-11 $80.86 $81.11 $80.78 $80.78 $79.00 5,119
2021-01-08 $80.97 $81.71 $80.59 $81.71 $79.91 7,995
2021-01-07 $79.12 $80.51 $78.82 $80.51 $78.73 11,412
2021-01-06 $78.76 $79.62 $78.55 $78.55 $76.81 22,639
2021-01-05 $78.85 $79.56 $78.85 $79.56 $77.80 2,455
2021-01-04 $78.55 $78.59 $77.52 $77.74 $76.02 5,559
2020-12-31 $77.69 $77.69 $76.91 $77.17 $75.47 5,104
2020-12-30 $77.28 $77.54 $77.28 $77.40 $75.69 2,737
2020-12-29 $75.79 $76.21 $75.78 $76.10 $74.42 10,530
2020-12-28 $75.30 $75.30 $75.01 $75.03 $73.38 3,652
2020-12-24 $75.15 $75.15 $74.64 $74.92 $73.27 2,590
2020-12-23 $75.43 $75.50 $75.43 $75.49 $73.82 135,152
2020-12-22 $74.90 $74.90 $74.62 $74.73 $73.08 5,932
2020-12-21 $74.87 $75.34 $74.67 $75.22 $73.56 3,640
2020-12-18 $76.05 $76.05 $75.07 $75.96 $74.28 16,609
2020-12-17 $76.89 $76.95 $76.74 $76.95 $74.50 2,210
2020-12-16 $76.34 $76.63 $76.21 $76.63 $74.20 2,863
2020-12-15 $75.68 $76.09 $75.68 $76.09 $73.67 4,374
2020-12-14 $75.74 $75.74 $75.40 $75.42 $73.03 3,774
2020-12-11 $75.73 $75.90 $75.71 $75.71 $73.31 7,995
2020-12-10 $75.26 $77.16 $75.26 $76.26 $73.84 32,179
2020-12-09 $76.35 $76.35 $75.35 $75.47 $73.08 2,925
2020-12-08 $76.03 $76.03 $75.95 $76.00 $73.59 638
2020-12-07 $75.90 $76.14 $75.90 $75.94 $73.53 8,231
2020-12-04 $75.93 $75.93 $75.70 $75.76 $73.36 5,705
2020-12-03 $75.41 $75.41 $75.06 $75.06 $72.68 2,285
2020-12-02 $74.23 $74.47 $74.23 $74.40 $72.04 2,409
2020-12-01 $73.86 $74.50 $73.86 $74.28 $71.92 7,508
2020-11-30 $73.52 $73.52 $72.46 $72.46 $70.16 28,154
2020-11-27 $74.82 $74.91 $74.71 $74.79 $72.42 1,805
2020-11-25 $73.92 $74.15 $73.85 $74.15 $71.79 4,979
2020-11-24 $74.42 $74.74 $74.40 $74.70 $72.33 1,509
2020-11-23 $73.95 $74.06 $73.76 $73.89 $71.54 4,027
2020-11-20 $73.48 $73.70 $73.48 $73.70 $71.36 2,134
2020-11-19 $72.79 $73.37 $72.79 $73.31 $70.98 2,235
2020-11-18 $73.61 $73.61 $73.18 $73.18 $70.86 2,770
2020-11-17 $73.00 $73.25 $72.95 $73.16 $70.83 4,433
2020-11-16 $73.23 $73.69 $73.22 $73.32 $70.99 3,989
2020-11-13 $72.46 $72.72 $72.34 $72.61 $70.30 3,767
2020-11-12 $72.19 $72.58 $71.55 $71.69 $69.41 6,968
2020-11-11 $71.97 $72.08 $71.93 $71.97 $69.68 4,476
2020-11-10 $72.04 $72.04 $71.29 $71.44 $69.17 5,149
2020-11-09 $74.16 $74.16 $72.46 $72.46 $70.16 16,555
2020-11-06 $71.82 $72.38 $71.82 $72.28 $69.98 6,766
2020-11-05 $71.93 $71.93 $71.43 $71.80 $69.52 5,587
2020-11-04 $70.42 $70.80 $70.42 $70.48 $68.25 1,312
2020-11-03 $68.55 $68.75 $68.55 $68.61 $66.43 10,805
2020-11-02 $68.42 $68.44 $68.16 $68.40 $66.23 2,464
2020-10-30 $67.88 $67.88 $67.30 $67.45 $65.31 5,985
2020-10-29 $68.10 $68.73 $67.60 $68.62 $66.44 16,552
2020-10-28 $68.36 $68.36 $67.83 $67.83 $65.68 5,440
2020-10-27 $68.97 $69.37 $68.97 $69.27 $67.07 2,248
2020-10-26 $69.11 $69.11 $68.72 $68.74 $66.55 6,353
2020-10-23 $69.25 $69.47 $69.04 $69.47 $67.26 10,978
2020-10-22 $69.45 $69.45 $69.16 $69.23 $67.03 10,142
2020-10-21 $69.26 $69.52 $69.07 $69.28 $67.08 9,060
2020-10-20 $68.73 $69.13 $68.73 $69.13 $66.93 536
2020-10-19 $68.68 $68.68 $68.02 $68.20 $66.03 1,481
2020-10-16 $68.46 $68.66 $68.40 $68.40 $66.23 4,388
2020-10-15 $67.63 $68.25 $67.63 $68.24 $66.07 6,015
2020-10-14 $69.20 $69.20 $68.68 $68.68 $66.50 1,995
2020-10-13 $68.86 $69.15 $68.85 $69.14 $66.95 1,867
2020-10-12 $69.07 $69.22 $69.07 $69.22 $67.02 1,237
2020-10-09 $68.30 $68.60 $68.30 $68.56 $66.38 1,164
2020-10-08 $67.48 $67.95 $67.45 $67.85 $65.70 3,182
2020-10-07 $67.36 $67.52 $67.22 $67.44 $65.30 2,776
2020-10-06 $67.22 $67.27 $66.63 $66.63 $64.51 1,410
2020-10-05 $66.26 $66.72 $66.25 $66.61 $64.50 2,530
2020-10-02 $65.72 $66.03 $65.72 $65.91 $63.82 3,817
2020-10-01 $66.52 $66.55 $66.30 $66.55 $64.44 806
2020-09-30 $65.35 $66.17 $65.28 $66.02 $63.93 1,485
2020-09-29 $64.81 $65.18 $64.81 $65.08 $63.01 4,174
2020-09-28 $65.15 $67.76 $64.98 $65.00 $62.94 3,227
2020-09-25 $63.54 $64.29 $63.54 $64.29 $62.25 1,209
2020-09-24 $63.83 $64.39 $63.83 $64.35 $62.31 1,031
2020-09-23 $65.41 $65.41 $64.66 $64.66 $62.61 807
2020-09-22 $65.52 $65.84 $65.52 $65.54 $63.46 1,712
2020-09-21 $65.40 $65.94 $65.40 $65.94 $63.85 2,564
2020-09-18 $66.58 $66.58 $66.50 $66.58 $64.47 855
2020-09-17 $66.48 $66.98 $66.48 $66.98 $64.85 598
2020-09-16 $67.66 $67.66 $67.25 $67.25 $65.11 2,701
2020-09-15 $67.42 $67.52 $67.34 $67.34 $65.20 885
2020-09-14 $66.49 $66.69 $66.49 $66.66 $64.54 499
2020-09-11 $65.84 $65.84 $65.47 $65.48 $63.40 1,481
2020-09-10 $67.44 $67.44 $64.94 $64.94 $62.88 988
2020-09-09 $66.06 $66.06 $66.04 $66.04 $63.95 816
2020-09-08 $64.99 $65.71 $64.99 $65.24 $63.17 1,838
2020-09-04 $65.50 $66.26 $65.50 $66.26 $64.15 820
2020-09-03 $67.00 $67.00 $66.03 $66.23 $64.12 1,121
2020-09-02 $67.39 $67.39 $67.39 $67.39 $65.25 600
2020-09-01 $67.08 $67.45 $67.08 $67.45 $65.31 1,741
2020-08-31 $66.40 $66.42 $66.40 $66.42 $64.31 483
2020-08-28 $67.54 $67.74 $67.43 $67.74 $65.59 3,511
2020-08-27 $67.41 $67.48 $67.15 $67.21 $65.08 6,167
2020-08-26 $67.39 $67.48 $67.35 $67.48 $65.34 831
2020-08-25 $67.25 $67.25 $67.25 $67.25 $65.12 1,282
2020-08-24 $66.61 $66.65 $66.61 $66.62 $64.51 1,282
2020-08-21 $65.35 $66.02 $65.35 $65.96 $63.86 11,411
2020-08-20 $64.52 $65.35 $64.52 $65.35 $63.27 1,673
2020-08-19 $66.02 $66.29 $65.82 $65.82 $63.73 6,695
2020-08-18 $66.49 $66.50 $66.30 $66.31 $64.20 2,388
2020-08-17 $66.24 $66.43 $66.23 $66.43 $64.32 17,646
2020-08-14 $65.88 $65.92 $65.81 $65.81 $63.72 753
2020-08-13 $66.16 $66.21 $65.67 $65.89 $63.80 1,536
2020-08-12 $65.97 $66.30 $65.97 $66.26 $64.16 1,968
2020-08-11 $65.33 $65.33 $65.33 $65.33 $63.25 134
2020-08-10 $65.25 $65.41 $65.20 $65.32 $63.25 1,481
2020-08-07 $65.16 $65.29 $65.16 $65.29 $63.22 988
2020-08-06 $66.41 $66.63 $66.32 $66.63 $64.51 736
2020-08-05 $66.51 $66.51 $66.41 $66.41 $64.30 322
2020-08-04 $65.44 $65.78 $65.44 $65.78 $63.69 1,525
2020-08-03 $65.01 $65.24 $65.01 $65.24 $63.17 547
2020-07-31 $64.52 $64.64 $64.17 $64.64 $62.59 1,076
2020-07-30 $64.91 $64.95 $64.60 $64.95 $62.89 1,318
2020-07-29 $65.48 $65.73 $65.48 $65.73 $63.64 350
2020-07-28 $64.81 $64.81 $64.59 $64.59 $62.54 1,319
2020-07-27 $64.43 $64.99 $64.43 $64.99 $62.93 1,703
2020-07-24 $63.62 $64.12 $63.46 $64.11 $62.07 8,911
2020-07-23 $64.61 $64.83 $64.00 $64.12 $62.08 708
2020-07-22 $64.92 $64.92 $64.50 $64.73 $62.67 905
2020-07-21 $65.39 $65.49 $65.19 $65.19 $63.12 5,598
2020-07-20 $64.01 $64.39 $64.01 $64.39 $62.34 2,175
2020-07-17 $63.59 $63.59 $63.59 $63.59 $61.57 200
2020-07-16 $63.04 $63.24 $62.79 $63.24 $61.23 1,336
2020-07-15 $64.18 $64.26 $64.05 $64.21 $62.17 1,400
2020-07-14 $63.40 $64.12 $63.39 $64.12 $62.08 3,578
2020-07-13 $64.98 $65.37 $63.92 $63.93 $61.90 4,563
2020-07-10 $64.26 $64.45 $64.26 $64.45 $62.40 543
2020-07-09 $65.31 $65.31 $64.49 $64.82 $62.76 1,719
2020-07-08 $64.02 $64.78 $64.02 $64.77 $62.71 5,337
2020-07-07 $63.35 $63.61 $63.15 $63.15 $61.14 2,289
2020-07-06 $63.83 $64.03 $63.80 $64.03 $62.00 2,181
2020-07-02 $61.60 $61.73 $61.56 $61.56 $59.61 2,078
2020-07-01 $59.92 $60.19 $59.92 $60.18 $58.27 1,093
2020-06-30 $59.76 $59.76 $59.43 $59.66 $57.77 1,801
2020-06-29 $59.45 $59.66 $59.40 $59.66 $57.77 974
2020-06-26 $59.61 $59.61 $59.51 $59.51 $57.62 1,082
2020-06-25 $59.86 $60.01 $59.86 $60.01 $58.10 1,101
2020-06-24 $59.85 $59.97 $59.70 $59.80 $57.90 1,176
2020-06-23 $60.68 $60.89 $60.68 $60.70 $58.77 5,338
2020-06-22 $59.71 $59.97 $59.71 $59.97 $58.07 1,307
2020-06-19 $59.86 $59.86 $59.34 $59.42 $57.53 1,090
2020-06-18 $59.34 $59.55 $59.31 $59.38 $57.50 1,558
2020-06-17 $59.28 $59.47 $59.28 $59.32 $57.44 2,037
2020-06-16 $59.91 $59.91 $59.04 $59.04 $57.17 4,475
2020-06-15 $57.27 $58.55 $57.27 $58.38 $56.53 5,657
2020-06-12 $58.91 $58.91 $57.96 $58.48 $56.62 50,647
2020-06-11 $58.58 $58.58 $57.50 $57.50 $55.67 6,043
2020-06-10 $60.08 $60.32 $60.00 $60.32 $58.41 2,646
2020-06-09 $59.51 $59.99 $59.51 $59.86 $57.96 5,584
2020-06-08 $59.78 $60.16 $59.55 $60.16 $58.25 3,075
2020-06-05 $60.17 $60.17 $59.83 $59.91 $58.01 2,575
2020-06-04 $58.65 $58.90 $58.43 $58.47 $56.62 2,778
2020-06-03 $58.60 $59.16 $58.60 $59.16 $57.28 1,184
2020-06-02 $57.19 $57.84 $57.19 $57.76 $55.93 4,629
2020-06-01 $54.55 $56.27 $54.55 $56.27 $54.48 1,356
2020-05-29 $54.96 $55.77 $54.96 $55.77 $53.68 1,448
2020-05-28 $55.22 $55.53 $54.79 $54.82 $52.76 3,701
2020-05-27 $55.38 $55.38 $54.74 $55.15 $53.08 2,439
2020-05-26 $55.43 $55.63 $55.09 $55.09 $53.03 4,010
2020-05-22 $54.26 $54.26 $53.88 $53.88 $51.86 747
2020-05-21 $55.29 $55.30 $54.93 $55.06 $53.00 961
2020-05-20 $55.76 $55.85 $55.41 $55.62 $53.54 1,921
2020-05-19 $55.29 $55.39 $55.11 $55.12 $53.06 2,664
2020-05-18 $54.78 $55.32 $54.78 $55.32 $53.24 1,229
2020-05-15 $53.54 $53.65 $53.32 $53.55 $51.54 6,721
2020-05-14 $53.08 $54.24 $53.08 $54.24 $52.21 3,649
2020-05-13 $54.76 $54.76 $53.92 $54.04 $52.01 3,077
2020-05-12 $54.74 $54.95 $54.18 $54.18 $52.15 2,210
2020-05-11 $54.50 $54.55 $54.45 $54.51 $52.46 1,102
2020-05-08 $54.25 $54.70 $54.25 $54.61 $52.56 1,088
2020-05-07 $53.69 $53.70 $53.56 $53.68 $51.67 1,371
2020-05-06 $53.69 $53.69 $53.25 $53.26 $51.26 3,105
2020-05-05 $53.65 $53.83 $53.51 $53.51 $51.51 4,621
2020-05-04 $52.85 $53.17 $52.84 $53.09 $51.10 2,429
2020-05-01 $53.48 $53.48 $52.42 $52.51 $50.54 5,471
2020-04-30 $55.30 $55.42 $54.30 $54.42 $52.38 2,776
2020-04-29 $54.89 $55.50 $54.89 $55.50 $53.42 4,478
2020-04-28 $54.63 $54.63 $54.12 $54.12 $52.09 1,248
2020-04-27 $53.58 $53.95 $53.58 $53.95 $51.93 2,611
2020-04-24 $53.01 $53.01 $52.62 $52.90 $50.92 5,804
2020-04-23 $53.68 $53.77 $53.10 $53.10 $51.11 11,200
2020-04-22 $53.57 $53.57 $53.38 $53.44 $51.44 5,140
2020-04-21 $52.55 $52.55 $52.25 $52.31 $50.35 773
2020-04-20 $53.86 $54.22 $53.63 $53.70 $51.69 3,025
2020-04-17 $54.45 $54.45 $54.08 $54.19 $52.16 823
2020-04-16 $53.52 $53.52 $53.29 $53.36 $51.36 1,537
2020-04-15 $53.00 $53.21 $52.84 $52.99 $51.00 8,855
2020-04-14 $53.99 $54.21 $53.84 $54.09 $52.06 3,984
2020-04-13 $52.91 $52.94 $52.46 $52.94 $50.96 2,011
2020-04-09 $53.39 $53.52 $52.68 $52.70 $50.73 3,919
2020-04-08 $52.75 $52.96 $52.75 $52.84 $50.86 2,302
2020-04-07 $53.76 $53.76 $52.45 $52.45 $50.49 1,809
2020-04-06 $51.20 $52.04 $51.19 $52.03 $50.08 942
2020-04-03 $50.30 $50.30 $49.32 $49.48 $47.63 2,970
2020-04-02 $49.84 $50.39 $49.66 $50.39 $48.51 624
2020-04-01 $49.82 $49.92 $49.00 $49.09 $47.25 3,114
2020-03-31 $51.55 $51.56 $51.04 $51.04 $49.13 6,146
2020-03-30 $50.54 $51.07 $50.54 $50.96 $49.05 3,461
2020-03-27 $50.41 $50.98 $50.11 $50.23 $48.35 12,988
2020-03-26 $52.07 $53.25 $52.07 $53.02 $51.03 2,730
2020-03-25 $50.02 $51.94 $50.02 $51.50 $49.57 4,185
2020-03-24 $49.58 $49.69 $49.50 $49.58 $47.72 2,797
2020-03-23 $46.69 $47.03 $45.76 $46.52 $44.78 2,444
2020-03-20 $49.19 $49.19 $47.58 $47.58 $45.80 5,166
2020-03-19 $46.49 $47.40 $46.45 $46.81 $45.06 7,554
2020-03-18 $46.60 $47.25 $45.67 $46.85 $45.09 5,925
2020-03-17 $48.90 $50.68 $48.83 $50.68 $48.78 2,504
2020-03-16 $50.26 $50.26 $47.66 $47.66 $45.87 7,133
2020-03-13 $55.27 $55.27 $52.42 $54.55 $52.50 5,797
2020-03-12 $51.64 $52.08 $51.16 $51.18 $49.26 11,374
2020-03-11 $57.51 $57.51 $56.59 $56.59 $54.47 308
2020-03-10 $58.60 $59.00 $57.70 $58.93 $56.72 22,810
2020-03-09 $54.59 $56.90 $54.50 $56.38 $54.27 3,892
2020-03-06 $60.11 $60.14 $59.58 $59.94 $57.69 93,218
2020-03-05 $61.79 $61.79 $61.00 $61.14 $58.85 1,028
2020-03-04 $62.00 $62.22 $61.83 $62.20 $59.87 4,117
2020-03-03 $61.72 $61.72 $61.12 $61.17 $58.88 15,037
2020-03-02 $60.52 $61.30 $60.45 $61.30 $59.00 2,933
2020-02-28 $58.91 $59.97 $58.49 $59.97 $57.72 5,343
2020-02-27 $61.22 $61.55 $60.69 $60.69 $58.42 2,194
2020-02-26 $62.43 $62.43 $61.90 $61.90 $59.58 261
2020-02-25 $62.79 $62.79 $61.51 $61.51 $59.20 4,758
2020-02-24 $61.56 $62.02 $61.51 $61.69 $59.38 19,938
2020-02-21 $64.03 $64.03 $63.94 $63.99 $61.59 1,510
2020-02-20 $64.90 $64.90 $64.09 $64.35 $61.94 10,077
2020-02-19 $65.32 $65.32 $65.32 $65.32 $62.87 44
2020-02-18 $64.95 $64.96 $64.87 $64.87 $62.44 1,175
2020-02-14 $65.30 $65.30 $65.29 $65.29 $62.84 1,138
2020-02-13 $65.45 $65.48 $65.29 $65.29 $62.84 1,288
2020-02-12 $65.73 $66.22 $65.73 $65.89 $63.42 10,342
2020-02-11 $65.16 $65.45 $65.02 $65.12 $62.68 6,294
2020-02-10 $64.15 $64.35 $64.15 $64.35 $61.94 681
2020-02-07 $64.01 $64.15 $63.87 $63.87 $61.48 11,910
2020-02-06 $64.83 $65.20 $64.71 $64.73 $62.31 4,953
2020-02-05 $64.61 $64.91 $64.61 $64.68 $62.26 3,143
2020-02-04 $64.37 $64.58 $64.37 $64.38 $61.97 2,131
2020-02-03 $62.30 $62.83 $62.30 $62.72 $60.37 3,114
2020-01-31 $62.34 $62.34 $61.72 $61.77 $59.46 1,938
2020-01-30 $62.73 $63.07 $62.45 $63.07 $60.71 2,456
2020-01-29 $63.83 $64.06 $63.83 $63.90 $61.51 2,142
2020-01-28 $63.20 $63.67 $63.20 $63.67 $61.28 2,722
2020-01-27 $63.30 $63.42 $62.85 $63.40 $61.02 2,938
2020-01-24 $65.26 $65.26 $65.26 $65.26 $62.82 36
2020-01-23 $65.56 $65.84 $65.15 $65.84 $63.37 3,539
2020-01-22 $66.55 $66.55 $66.36 $66.36 $63.87 2,234
2020-01-21 $66.12 $66.15 $65.73 $65.85 $63.39 2,626
2020-01-17 $67.28 $67.28 $67.13 $67.26 $64.74 1,736
2020-01-16 $66.98 $67.09 $66.87 $66.94 $64.43 4,674
2020-01-15 $66.98 $66.98 $66.66 $66.68 $64.18 1,881
2020-01-14 $67.19 $67.26 $67.14 $67.14 $64.63 1,658
2020-01-13 $67.01 $67.47 $66.89 $67.42 $64.90 2,696
2020-01-10 $66.33 $66.63 $66.25 $66.33 $63.85 10,473
2020-01-09 $66.00 $66.09 $66.00 $66.09 $63.62 185
2020-01-08 $65.81 $65.81 $65.50 $65.50 $63.05 501
2020-01-07 $65.34 $65.52 $65.32 $65.42 $62.96 1,717
2020-01-06 $65.06 $65.37 $65.06 $65.33 $62.88 948
2020-01-03 $65.70 $65.96 $65.59 $65.59 $63.13 1,335
2020-01-02 $66.49 $66.75 $66.49 $66.75 $64.25 494
2019-12-31 $65.59 $65.63 $65.18 $65.59 $63.13 92,361
2019-12-30 $66.12 $66.12 $65.30 $65.30 $62.85 3,648
2019-12-27 $65.92 $65.96 $65.88 $65.88 $63.41 782
2019-12-26 $65.75 $65.75 $65.50 $65.69 $63.23 68,565
2019-12-24 $65.32 $65.34 $65.21 $65.21 $62.77 906
2019-12-23 $65.45 $65.45 $65.34 $65.39 $62.94 1,137
2019-12-20 $65.44 $65.44 $65.19 $65.30 $62.85 2,120
2019-12-19 $66.67 $66.67 $66.55 $66.55 $62.71 400
2019-12-18 $66.66 $66.68 $66.66 $66.68 $62.82 667
2019-12-17 $66.02 $66.02 $66.02 $66.02 $62.21 192
2019-12-16 $65.78 $65.78 $65.64 $65.64 $61.84 222
2019-12-13 $65.19 $65.19 $65.00 $65.09 $61.33 655
2019-12-12 $64.35 $64.88 $64.35 $64.82 $61.08 79,955
2019-12-11 $63.40 $63.65 $63.37 $63.65 $59.98 9,806
2019-12-10 $62.95 $63.00 $62.95 $62.95 $59.31 36,505
2019-12-09 $63.13 $63.13 $62.85 $62.85 $59.22 44,617
2019-12-06 $63.11 $63.26 $62.98 $63.21 $59.56 3,587
2019-12-05 $62.55 $62.79 $62.37 $62.79 $59.16 9,622
2019-12-04 $62.35 $62.44 $62.33 $62.44 $58.83 594
2019-12-03 $61.45 $61.92 $61.44 $61.92 $58.34 6,572
2019-12-02 $62.45 $62.45 $62.09 $62.18 $58.59 24,206
2019-11-29 $62.56 $62.56 $62.39 $62.39 $58.78 1,667
2019-11-27 $63.08 $63.32 $63.00 $63.32 $59.67 1,191
2019-11-26 $63.02 $63.28 $62.95 $63.28 $59.63 86,257
2019-11-25 $63.46 $63.63 $63.45 $63.62 $59.95 3,569
2019-11-22 $62.86 $62.86 $62.84 $62.84 $59.21 200
2019-11-21 $62.81 $62.81 $62.81 $62.81 $59.18 811
2019-11-20 $62.93 $62.93 $62.93 $62.93 $59.30 82
2019-11-19 $63.29 $63.35 $63.29 $63.30 $59.64 1,462
2019-11-18 $63.40 $63.44 $63.11 $63.11 $59.47 3,240
2019-11-15 $63.14 $63.15 $63.13 $63.13 $59.48 435
2019-11-14 $62.52 $62.52 $62.52 $62.52 $58.91 147
2019-11-13 $62.30 $62.52 $62.30 $62.50 $58.89 605
2019-11-12 $62.97 $62.97 $62.97 $62.97 $59.33 175
2019-11-11 $62.96 $63.52 $62.96 $63.42 $59.76 1,485
2019-11-08 $63.75 $63.75 $63.60 $63.73 $60.05 319
2019-11-07 $64.33 $64.66 $64.33 $64.38 $60.66 265
2019-11-06 $64.15 $64.15 $63.97 $63.97 $60.27 376
2019-11-05 $64.04 $64.04 $64.03 $64.03 $60.33 380
2019-11-04 $63.98 $63.98 $63.69 $63.69 $60.01 875
2019-11-01 $62.95 $62.99 $62.95 $62.97 $59.33 2,636
2019-10-31 $62.28 $62.30 $62.26 $62.26 $58.67 737
2019-10-30 $62.25 $62.64 $62.25 $62.64 $59.02 350
2019-10-29 $62.37 $62.63 $62.37 $62.63 $59.01 449
2019-10-28 $62.85 $62.97 $62.85 $62.97 $59.33 129
2019-10-25 $62.37 $62.37 $62.29 $62.29 $58.69 736
2019-10-24 $62.09 $62.09 $62.09 $62.09 $58.51 89
2019-10-23 $61.92 $61.92 $61.90 $61.90 $58.32 262
2019-10-22 $62.16 $62.16 $61.94 $61.94 $58.36 515
2019-10-21 $61.63 $61.83 $61.63 $61.83 $58.26 328
2019-10-18 $61.48 $61.60 $61.36 $61.36 $57.82 2,775
2019-10-17 $61.75 $61.75 $61.75 $61.75 $58.18 53
2019-10-16 $61.47 $61.61 $61.47 $61.61 $58.05 563
2019-10-15 $61.39 $61.39 $61.29 $61.29 $57.75 359
2019-10-14 $60.83 $60.83 $60.83 $60.83 $57.32 104
2019-10-11 $61.16 $61.16 $60.60 $60.80 $57.29 1,370
2019-10-10 $60.09 $60.18 $60.09 $60.18 $56.70 162
2019-10-09 $59.60 $59.73 $59.60 $59.61 $56.17 1,115
2019-10-08 $59.30 $59.30 $59.13 $59.13 $55.71 483
2019-10-07 $59.48 $59.49 $59.48 $59.49 $56.05 554
2019-10-04 $60.00 $60.00 $60.00 $60.00 $56.54 2
2019-10-03 $59.16 $59.66 $59.16 $59.59 $56.15 442
2019-10-02 $59.07 $59.07 $58.93 $58.93 $55.53 490
2019-10-01 $59.40 $59.40 $59.39 $59.39 $55.96 383
2019-09-30 $59.86 $59.86 $59.81 $59.81 $56.36 2,357
2019-09-27 $60.28 $60.28 $59.40 $59.47 $56.03 728
2019-09-26 $60.35 $60.35 $60.35 $60.35 $56.86 0
2019-09-25 $59.97 $60.38 $59.91 $60.34 $56.86 1,255
2019-09-24 $60.44 $60.52 $60.29 $60.32 $56.83 30,981
2019-09-23 $60.67 $60.85 $60.67 $60.85 $57.34 1,530
2019-09-20 $60.83 $60.83 $60.83 $60.83 $57.32 0
2019-09-19 $60.89 $60.89 $60.83 $60.83 $57.32 743
2019-09-18 $60.69 $60.92 $60.64 $60.92 $57.40 2,141
2019-09-17 $60.95 $61.19 $60.89 $61.19 $57.65 309
2019-09-16 $61.36 $61.38 $61.14 $61.24 $57.70 759
2019-09-13 $61.65 $61.65 $61.65 $61.65 $58.08 21
2019-09-12 $61.42 $61.42 $61.42 $61.42 $57.87 79
2019-09-11 $61.00 $61.00 $60.81 $60.94 $57.42 1,490
2019-09-10 $60.45 $60.66 $60.45 $60.57 $57.07 2,555
2019-09-09 $60.62 $60.80 $60.62 $60.66 $57.16 5,290
2019-09-06 $60.32 $60.32 $60.32 $60.32 $56.84 100
2019-09-05 $60.20 $60.23 $60.20 $60.22 $56.74 1,377
2019-09-04 $59.34 $59.72 $59.10 $59.46 $56.03 20,502
2019-09-03 $58.23 $58.61 $58.23 $58.37 $55.00 21,955
2019-08-30 $58.77 $58.85 $58.72 $58.85 $55.45 1,451
2019-08-29 $58.41 $58.41 $58.41 $58.41 $55.04 66
2019-08-28 $58.02 $58.03 $58.01 $58.02 $54.67 1,393
2019-08-27 $57.93 $58.03 $57.80 $57.80 $54.46 60,911
2019-08-26 $57.69 $57.73 $57.52 $57.63 $54.30 5,192
2019-08-23 $58.18 $58.18 $57.26 $57.26 $53.95 266
2019-08-22 $58.19 $58.19 $58.19 $58.19 $54.83 30
2019-08-21 $58.95 $58.95 $58.93 $58.93 $55.52 272
2019-08-20 $58.51 $58.71 $58.51 $58.60 $55.21 754
2019-08-19 $58.53 $58.53 $58.45 $58.45 $55.07 295
2019-08-16 $57.90 $58.30 $57.79 $58.30 $54.93 2,512
2019-08-15 $57.40 $57.43 $57.40 $57.43 $54.11 789
2019-08-14 $57.12 $57.14 $56.98 $56.98 $53.69 10,647
2019-08-13 $58.83 $58.86 $57.86 $58.64 $55.26 11,404
2019-08-12 $57.86 $57.86 $57.86 $57.86 $54.52 83
2019-08-09 $58.77 $58.77 $58.56 $58.56 $55.18 105
2019-08-08 $58.79 $59.09 $58.79 $59.09 $55.68 270
2019-08-07 $58.29 $58.42 $58.14 $58.42 $55.05 4,994
2019-08-06 $58.18 $58.18 $58.18 $58.18 $54.82 9
2019-08-05 $58.11 $58.11 $57.35 $57.35 $54.04 6,296
2019-08-02 $59.54 $59.54 $59.54 $59.54 $56.10 97
2019-08-01 $60.20 $60.20 $60.18 $60.18 $56.70 139
2019-07-31 $62.07 $62.07 $61.27 $61.27 $57.73 980
2019-07-30 $62.00 $62.11 $62.00 $62.08 $58.49 2,383
2019-07-29 $62.34 $62.49 $62.19 $62.45 $58.84 54,584
2019-07-26 $62.58 $62.58 $62.58 $62.58 $58.96 1
2019-07-25 $62.65 $62.65 $62.33 $62.41 $58.81 6,231
2019-07-24 $62.95 $63.01 $62.86 $63.01 $59.37 2,887
2019-07-23 $62.76 $62.86 $62.75 $62.81 $59.19 127,572
2019-07-22 $62.82 $62.82 $62.73 $62.73 $59.11 1,324
2019-07-19 $63.03 $63.04 $62.74 $62.74 $59.11 557
2019-07-18 $62.76 $63.03 $62.66 $63.03 $59.39 1,981
2019-07-17 $62.73 $62.73 $62.57 $62.65 $59.03 1,335
2019-07-16 $62.87 $62.91 $62.77 $62.87 $59.24 1,460
2019-07-15 $62.77 $62.90 $62.75 $62.81 $59.18 2,419
2019-07-12 $62.49 $62.52 $62.49 $62.52 $58.91 337
2019-07-11 $62.47 $62.59 $62.47 $62.47 $58.87 898
2019-07-10 $62.65 $62.65 $62.56 $62.56 $58.95 1,557
2019-07-09 $61.98 $61.98 $61.98 $61.98 $58.40 127
2019-07-08 $62.23 $62.25 $62.07 $62.12 $58.54 460
2019-07-05 $62.61 $62.61 $62.61 $62.61 $58.99 0
2019-07-03 $62.89 $62.89 $62.89 $62.89 $59.26 54
2019-07-02 $63.05 $63.05 $63.05 $63.05 $59.41 63
2019-07-01 $63.00 $63.23 $63.00 $63.23 $59.58 207
2019-06-28 $62.57 $62.57 $62.57 $62.57 $58.96 61
2019-06-27 $62.62 $62.62 $62.62 $62.62 $59.00 11
2019-06-26 $62.32 $62.34 $62.32 $62.34 $58.74 179
2019-06-25 $61.80 $61.80 $61.68 $61.68 $58.11 423
2019-06-24 $62.33 $62.40 $62.33 $62.40 $58.79 631
2019-06-21 $62.41 $62.41 $62.41 $62.41 $58.81 80
2019-06-20 $62.77 $62.77 $62.69 $62.69 $59.06 100
2019-06-19 $61.27 $61.79 $61.27 $61.79 $58.22 154
2019-06-18 $61.22 $61.22 $61.22 $61.22 $57.69 42
2019-06-17 $59.84 $59.84 $59.84 $59.84 $56.38 7
2019-06-14 $59.73 $59.73 $59.73 $59.73 $56.28 1
2019-06-13 $60.25 $60.25 $60.25 $60.25 $56.77 20
2019-06-12 $60.26 $60.32 $60.18 $60.32 $56.83 2,159
2019-06-11 $61.15 $61.15 $61.04 $61.04 $57.51 1,532
2019-06-10 $60.47 $60.47 $60.47 $60.47 $56.98 80
2019-06-07 $59.87 $59.87 $59.87 $59.87 $56.42 34
2019-06-06 $59.31 $59.41 $59.13 $59.35 $55.92 2,259
2019-06-05 $59.81 $59.81 $59.28 $59.30 $55.88 1,260
2019-06-04 $59.57 $59.73 $59.57 $59.73 $56.28 554
2019-06-03 $59.65 $59.65 $59.63 $59.63 $56.18 1,352
2019-05-31 $58.75 $59.18 $58.75 $59.18 $55.50 106
2019-05-30 $59.08 $59.13 $59.00 $59.05 $55.38 4,573
2019-05-29 $58.60 $58.60 $58.60 $58.60 $54.96 6
2019-05-28 $58.34 $58.34 $58.34 $58.34 $54.72 8
2019-05-24 $58.43 $58.43 $58.36 $58.36 $54.73 205
2019-05-23 $58.28 $58.28 $58.02 $58.17 $54.55 3,175
2019-05-22 $59.07 $59.09 $58.92 $59.00 $55.33 1,031
2019-05-21 $58.92 $59.21 $58.83 $59.21 $55.53 3,562
2019-05-20 $58.67 $58.67 $58.47 $58.60 $54.96 2,057
2019-05-17 $59.19 $59.32 $58.98 $58.98 $55.31 4,265
2019-05-16 $60.55 $60.55 $60.09 $60.09 $56.35 648
2019-05-15 $60.48 $60.49 $60.44 $60.44 $56.69 671
2019-05-14 $60.26 $60.26 $60.26 $60.26 $56.51 30
2019-05-13 $59.51 $59.51 $59.49 $59.49 $55.79 116,703
2019-05-10 $60.83 $61.42 $60.83 $61.42 $57.60 421
2019-05-09 $61.07 $61.07 $61.07 $61.07 $57.28 89
2019-05-08 $62.00 $62.22 $62.00 $62.05 $58.19 290
2019-05-07 $62.11 $62.11 $61.77 $61.91 $58.06 826
2019-05-06 $63.15 $63.15 $63.15 $63.15 $59.22 58
2019-05-03 $64.40 $64.40 $64.40 $64.40 $60.39 116
2019-05-02 $63.69 $63.75 $63.61 $63.75 $59.78 2,108
2019-05-01 $64.15 $64.15 $63.66 $63.66 $59.71 383
2019-04-30 $63.50 $63.93 $63.50 $63.93 $59.96 473
2019-04-29 $64.06 $64.06 $64.06 $64.06 $60.08 21
2019-04-26 $63.76 $63.76 $63.76 $63.76 $59.80 4
2019-04-25 $63.59 $63.59 $63.59 $63.59 $59.63 4
2019-04-24 $63.84 $63.85 $63.16 $63.62 $59.67 5,095
2019-04-23 $64.22 $64.59 $64.22 $64.51 $60.50 355
2019-04-22 $64.20 $64.34 $64.20 $64.33 $60.34 3,835
2019-04-18 $64.68 $64.84 $64.59 $64.84 $60.81 830
2019-04-17 $64.74 $64.86 $64.74 $64.86 $60.83 331
2019-04-16 $64.54 $64.67 $64.54 $64.67 $60.65 295
2019-04-15 $64.57 $64.57 $64.15 $64.15 $60.16 14,059
2019-04-12 $64.66 $64.71 $64.55 $64.67 $60.65 2,825
2019-04-11 $64.27 $64.35 $63.93 $64.01 $60.04 154,746
2019-04-10 $64.76 $64.76 $64.76 $64.76 $60.74 52
2019-04-09 $64.44 $64.44 $64.44 $64.44 $60.43 90
2019-04-08 $64.09 $64.53 $64.09 $64.53 $60.52 322
2019-04-05 $64.58 $64.58 $64.58 $64.58 $60.56 3
2019-04-04 $63.90 $64.00 $63.90 $64.00 $60.03 112
2019-04-03 $63.20 $63.79 $63.20 $63.79 $59.83 171
2019-04-02 $63.21 $63.21 $63.21 $63.21 $59.28 33
2019-04-01 $63.41 $63.41 $63.41 $63.41 $59.47 99
2019-03-29 $62.46 $62.46 $62.41 $62.46 $58.58 603
2019-03-28 $61.43 $61.78 $61.37 $61.71 $57.88 9,003
2019-03-27 $61.37 $61.40 $61.37 $61.40 $57.58 218
2019-03-26 $62.08 $62.08 $61.92 $61.92 $58.07 559
2019-03-25 $61.61 $61.72 $61.59 $61.60 $57.77 5,461
2019-03-22 $61.68 $61.68 $61.68 $61.68 $57.85 41
2019-03-21 $63.39 $63.39 $63.34 $63.34 $59.40 254
2019-03-20 $63.22 $63.22 $63.22 $63.22 $59.29 95
2019-03-19 $63.06 $63.06 $63.06 $63.06 $59.14 294
2019-03-18 $62.86 $63.06 $62.84 $63.06 $59.14 364
2019-03-15 $62.51 $62.51 $62.51 $62.51 $58.62 21
2019-03-14 $61.54 $61.78 $61.54 $61.78 $57.94 312
2019-03-13 $62.09 $62.15 $62.09 $62.15 $58.29 420
2019-03-12 $62.22 $62.22 $61.95 $62.21 $58.34 5,300
2019-03-11 $61.02 $61.79 $61.02 $61.78 $57.94 681
2019-03-08 $60.82 $60.82 $60.23 $60.62 $56.85 36,080
2019-03-07 $60.97 $61.12 $60.97 $61.12 $57.32 534
2019-03-06 $62.17 $62.17 $62.17 $62.17 $58.30 7
2019-03-05 $62.41 $62.41 $62.41 $62.41 $58.53 8
2019-03-04 $61.86 $61.86 $61.86 $61.86 $58.02 12
2019-03-01 $61.88 $61.88 $61.88 $61.88 $58.04 4
2019-02-28 $62.04 $62.04 $61.88 $61.88 $58.03 1,253
2019-02-27 $62.65 $62.65 $62.56 $62.56 $58.67 159
2019-02-26 $63.11 $63.11 $63.11 $63.11 $59.19 0
2019-02-25 $63.25 $63.25 $63.18 $63.18 $59.25 182
2019-02-22 $62.53 $62.53 $62.53 $62.53 $58.64 3
2019-02-21 $61.90 $61.90 $61.75 $61.75 $57.92 100
2019-02-20 $61.90 $61.90 $61.90 $61.90 $58.05 3
2019-02-19 $60.85 $61.57 $60.85 $61.57 $57.74 3,484
2019-02-15 $61.21 $61.21 $61.19 $61.19 $57.38 160
2019-02-14 $61.08 $61.32 $60.98 $61.32 $57.51 7,491
2019-02-13 $61.57 $61.57 $61.17 $61.29 $57.48 272
2019-02-12 $61.71 $61.71 $61.71 $61.71 $57.87 27
2019-02-11 $61.29 $61.29 $61.17 $61.17 $57.37 425
2019-02-08 $61.26 $61.26 $61.26 $61.26 $57.45 26
2019-02-07 $61.95 $61.95 $61.40 $61.58 $57.75 27,803
2019-02-06 $62.24 $62.24 $62.24 $62.24 $58.37 463
2019-02-05 $62.90 $62.90 $62.90 $62.90 $58.99 142
2019-02-04 $62.07 $62.31 $62.07 $62.21 $58.34 275
2019-02-01 $62.08 $62.12 $62.08 $62.12 $58.26 574
2019-01-31 $62.38 $62.49 $62.38 $62.41 $58.53 1,115
2019-01-30 $61.10 $61.90 $61.10 $61.89 $58.04 641
2019-01-29 $60.77 $60.78 $60.74 $60.78 $57.00 3,387
2019-01-28 $60.46 $60.60 $60.36 $60.60 $56.83 344
2019-01-25 $61.20 $61.20 $61.20 $61.20 $57.39 94
2019-01-24 $60.35 $60.35 $60.35 $60.35 $56.60 50
2019-01-23 $59.78 $59.78 $59.78 $59.78 $56.06 33
2019-01-22 $59.50 $59.50 $59.17 $59.29 $55.60 1,346
2019-01-18 $59.89 $60.35 $59.89 $60.35 $56.60 852
2019-01-17 $59.69 $59.89 $59.69 $59.87 $56.15 4,742
2019-01-16 $59.16 $59.16 $59.16 $59.16 $55.48 1
2019-01-15 $59.15 $59.16 $59.15 $59.16 $55.48 265
2019-01-14 $58.50 $58.89 $58.50 $58.69 $55.05 1,865
2019-01-11 $59.01 $59.13 $59.01 $59.13 $55.45 696
2019-01-10 $59.04 $59.53 $59.04 $59.53 $55.83 605
2019-01-09 $58.97 $59.13 $58.94 $59.13 $55.46 31,023
2019-01-08 $57.91 $58.03 $57.77 $58.03 $54.43 948
2019-01-07 $57.89 $57.89 $57.89 $57.89 $54.29 125
2019-01-04 $56.90 $57.80 $56.90 $57.80 $54.20 315
2019-01-03 $56.08 $56.08 $56.03 $56.03 $52.54 303
2019-01-02 $56.57 $57.14 $56.50 $57.02 $53.48 9,124
2018-12-31 $56.89 $57.08 $56.78 $56.78 $53.25 71,138
2018-12-28 $56.82 $56.91 $56.82 $56.89 $53.35 954
2018-12-27 $55.96 $56.11 $55.63 $56.10 $52.61 5,120
2018-12-26 $55.78 $56.77 $55.78 $56.77 $53.24 264
2018-12-24 $56.05 $56.05 $55.85 $55.85 $52.38 600
2018-12-21 $56.77 $56.77 $56.14 $56.14 $52.65 2,621
2018-12-20 $57.89 $57.89 $57.65 $57.65 $53.14 246
2018-12-19 $58.06 $58.06 $56.98 $56.98 $52.51 1,001
2018-12-18 $58.32 $58.32 $57.88 $57.88 $53.35 3,233
2018-12-17 $58.25 $58.29 $57.53 $57.53 $53.03 1,739
2018-12-14 $58.40 $58.47 $58.35 $58.35 $53.78 391
2018-12-13 $59.10 $59.30 $59.10 $59.17 $54.54 3,868
2018-12-12 $59.23 $59.23 $58.89 $58.89 $54.28 502
2018-12-11 $57.98 $58.12 $57.75 $57.88 $53.35 7,605
2018-12-10 $57.95 $57.95 $57.62 $57.62 $53.11 186
2018-12-07 $59.12 $59.12 $59.12 $59.12 $54.49 33
2018-12-06 $58.90 $59.12 $58.86 $59.12 $54.49 812
2018-12-04 $60.98 $60.98 $59.78 $59.78 $55.10 895
2018-12-03 $61.13 $61.13 $61.13 $61.13 $56.34 491
2018-11-30 $59.63 $59.63 $59.63 $59.63 $54.96 232
2018-11-29 $60.15 $60.34 $60.02 $60.02 $55.32 2,855
2018-11-28 $60.20 $60.23 $60.20 $60.23 $55.51 469
2018-11-27 $59.28 $59.28 $58.90 $58.90 $54.29 675
2018-11-26 $58.65 $58.65 $58.65 $58.65 $54.06 511
2018-11-23 $57.51 $57.51 $57.51 $57.51 $53.01 41
2018-11-21 $57.51 $57.51 $57.51 $57.51 $53.01 41
2018-11-20 $58.31 $58.31 $57.49 $57.51 $53.01 1,807
2018-11-19 $59.24 $59.24 $58.91 $59.01 $54.39 1,444
2018-11-16 $59.11 $59.87 $58.35 $59.78 $55.10 7,314
2018-11-15 $58.32 $58.32 $58.32 $58.32 $53.75 26
2018-11-14 $58.64 $58.64 $58.32 $58.32 $53.75 464
2018-11-13 $57.98 $58.54 $57.98 $57.98 $53.44 1,598
2018-11-12 $59.85 $59.85 $59.85 $59.85 $55.16 184
2018-11-09 $59.85 $59.85 $59.85 $59.85 $55.16 33
2018-11-08 $59.85 $59.85 $59.85 $59.85 $55.16 240
2018-11-07 $59.55 $59.55 $59.55 $59.55 $54.89 141
2018-11-06 $59.95 $60.29 $59.54 $59.55 $54.89 1,985
2018-11-05 $59.65 $59.96 $59.65 $59.96 $55.26 808
2018-11-02 $59.21 $59.21 $59.21 $59.21 $54.57 2
2018-11-01 $58.99 $59.21 $58.99 $59.21 $54.57 344
2018-10-31 $56.69 $56.69 $56.69 $56.69 $52.25 589
2018-10-30 $55.93 $55.93 $55.74 $55.74 $51.38 415
2018-10-29 $55.92 $55.92 $55.92 $55.92 $51.54 426
2018-10-26 $57.06 $57.06 $57.06 $57.06 $52.59 84
2018-10-25 $57.06 $57.06 $57.06 $57.06 $52.59 34,300
2018-10-24 $57.84 $57.84 $57.84 $57.84 $53.31 88
2018-10-23 $57.25 $57.84 $57.25 $57.84 $53.31 905
2018-10-22 $58.50 $58.52 $58.20 $58.52 $53.94 644
2018-10-19 $57.90 $57.90 $57.90 $57.90 $53.37 132
2018-10-18 $59.37 $59.37 $59.37 $59.37 $54.72 201
2018-10-17 $58.87 $59.49 $58.71 $59.37 $54.72 2,602
2018-10-16 $59.18 $59.18 $59.18 $59.18 $54.55 428
2018-10-15 $58.13 $58.13 $58.13 $58.13 $53.58 132
2018-10-12 $58.60 $58.69 $58.25 $58.69 $54.09 1,499
2018-10-11 $57.83 $57.83 $57.10 $57.48 $52.98 9,543
2018-10-10 $58.92 $58.92 $58.92 $58.92 $54.31 78
2018-10-09 $58.69 $59.09 $58.65 $58.92 $54.31 1,091
2018-10-08 $59.95 $59.95 $59.95 $59.95 $55.26 36
2018-10-05 $60.02 $60.02 $59.95 $59.95 $55.26 500
2018-10-04 $61.91 $61.91 $61.91 $61.91 $57.06 233
2018-10-03 $61.91 $61.91 $61.91 $61.91 $57.06 42
2018-10-02 $61.18 $61.91 $61.18 $61.91 $57.06 856
2018-10-01 $62.75 $62.75 $62.50 $62.50 $57.61 1,448
2018-09-28 $62.85 $62.85 $62.61 $62.78 $57.86 671
2018-09-27 $63.29 $63.63 $63.29 $63.44 $58.47 148,422
2018-09-26 $63.40 $63.46 $63.26 $63.26 $58.31 2,179
2018-09-25 $62.56 $62.72 $62.56 $62.68 $57.77 1,457
2018-09-24 $62.50 $62.50 $62.39 $62.39 $57.50 1,284
2018-09-21 $63.22 $63.22 $63.10 $63.10 $58.16 348
2018-09-20 $62.19 $62.19 $62.19 $62.19 $57.32 105
2018-09-19 $62.19 $62.19 $62.19 $62.19 $57.32 400
2018-09-18 $61.03 $61.03 $61.03 $61.03 $56.25 279
2018-09-17 $61.03 $61.03 $61.03 $61.03 $56.25 200
2018-09-14 $61.41 $61.41 $61.41 $61.41 $56.60 418
2018-09-13 $60.55 $60.55 $60.55 $60.55 $55.81 46
2018-09-12 $60.12 $60.80 $60.12 $60.55 $55.81 2,326
2018-09-11 $60.16 $60.16 $59.99 $60.02 $55.32 1,043
2018-09-10 $61.50 $61.50 $60.45 $60.49 $55.75 1,420
2018-09-07 $61.20 $61.20 $61.20 $61.20 $56.41 33
2018-09-06 $61.12 $61.20 $61.12 $61.20 $56.41 300
2018-09-05 $63.28 $63.28 $63.28 $63.28 $58.32 50
2018-09-04 $63.28 $63.28 $63.28 $63.28 $58.32 136
2018-08-31 $62.82 $63.32 $62.82 $63.28 $58.32 2,471
2018-08-30 $63.59 $63.59 $63.09 $63.33 $58.37 1,121
2018-08-29 $64.45 $64.57 $64.18 $64.57 $59.52 1,511
2018-08-28 $64.63 $64.82 $64.40 $64.40 $59.36 2,528
2018-08-27 $64.75 $64.85 $64.75 $64.85 $59.77 491
2018-08-24 $63.72 $63.72 $63.60 $63.60 $58.62 415
2018-08-23 $62.90 $62.90 $62.89 $62.89 $57.97 1,069
2018-08-22 $63.60 $63.60 $63.60 $63.60 $58.62 358
2018-08-21 $61.88 $61.88 $61.88 $61.88 $57.03 27
2018-08-20 $61.88 $61.88 $61.88 $61.88 $57.03 363
2018-08-17 $61.88 $61.88 $61.88 $61.88 $57.03 128
2018-08-16 $61.88 $61.88 $61.88 $61.88 $57.03 200
2018-08-15 $61.50 $61.50 $61.50 $61.50 $56.68 253
2018-08-14 $62.88 $62.88 $62.88 $62.88 $57.96 641
2018-08-13 $62.90 $62.90 $62.90 $62.90 $57.98 419
2018-08-10 $62.84 $63.29 $62.84 $63.28 $58.32 913
2018-08-09 $65.73 $65.73 $64.00 $64.00 $58.99 1,813
2018-08-08 $64.80 $64.82 $64.80 $64.82 $59.74 811
2018-08-07 $65.39 $65.39 $65.16 $65.16 $60.06 944
2018-08-06 $64.43 $64.43 $64.43 $64.43 $59.38 344
2018-08-03 $64.86 $64.97 $64.86 $64.97 $59.88 963
2018-08-02 $64.36 $64.36 $64.28 $64.28 $59.25 318
2018-08-01 $65.53 $65.53 $65.53 $65.53 $60.40 649
2018-07-31 $65.57 $65.79 $65.57 $65.79 $60.64 242
2018-07-30 $65.62 $65.62 $65.51 $65.51 $60.38 541
2018-07-27 $66.08 $66.10 $65.63 $65.63 $60.49 1,400
2018-07-26 $62.95 $62.95 $62.95 $62.95 $58.02 68
2018-07-25 $66.05 $66.05 $62.95 $62.95 $58.02 465
2018-07-24 $64.61 $65.47 $64.61 $65.14 $60.04 1,484
2018-07-23 $64.09 $64.31 $64.09 $64.18 $59.16 1,214
2018-07-20 $64.56 $64.84 $64.47 $64.84 $59.76 2,615
2018-07-19 $64.19 $64.19 $64.19 $64.19 $59.16 11
2018-07-18 $64.19 $64.19 $64.19 $64.19 $59.16 111
2018-07-17 $63.73 $64.19 $63.73 $64.19 $59.16 894
2018-07-16 $64.03 $64.03 $64.03 $64.03 $59.01 358
2018-07-13 $63.70 $64.39 $63.70 $64.38 $59.34 2,528
2018-07-12 $63.52 $63.52 $63.52 $63.52 $58.55 3
2018-07-11 $63.87 $63.87 $63.39 $63.52 $58.55 1,445
2018-07-10 $64.38 $64.53 $64.25 $64.53 $59.48 2,534
2018-07-09 $64.32 $64.50 $64.32 $64.50 $59.45 973
2018-07-06 $63.50 $63.89 $63.50 $63.89 $58.89 871
2018-07-05 $62.93 $62.93 $62.93 $62.93 $58.01 292
2018-07-03 $63.03 $63.03 $63.03 $63.03 $58.09 251
2018-07-02 $62.89 $63.21 $62.89 $63.21 $58.26 713
2018-06-29 $62.28 $62.28 $62.28 $62.28 $57.40 104
2018-06-28 $62.28 $62.28 $62.28 $62.28 $57.40 500
2018-06-27 $63.70 $63.70 $62.13 $62.13 $57.26 6,898
2018-06-26 $64.10 $64.10 $64.10 $64.10 $59.08 203
2018-06-25 $64.44 $64.44 $64.44 $64.44 $59.39 42
2018-06-22 $64.44 $64.44 $64.44 $64.44 $59.39 626
2018-06-21 $64.70 $64.70 $64.41 $64.41 $59.37 644
2018-06-20 $65.24 $65.24 $65.24 $65.24 $60.13 892
2018-06-19 $65.03 $65.03 $64.66 $64.66 $59.60 364
2018-06-18 $66.02 $66.02 $64.97 $65.39 $60.27 592
2018-06-15 $66.79 $66.79 $66.17 $66.25 $61.06 1,628
2018-06-14 $67.87 $67.87 $66.54 $66.67 $61.45 2,835
2018-06-13 $67.25 $67.25 $67.22 $67.22 $61.96 772
2018-06-12 $67.29 $67.56 $67.29 $67.45 $62.17 1,976
2018-06-11 $67.32 $67.94 $67.32 $67.71 $62.41 1,804
2018-06-08 $67.28 $67.37 $67.28 $67.31 $62.04 585
2018-06-07 $68.17 $68.17 $68.17 $68.17 $62.83 182
2018-06-06 $68.16 $68.16 $68.16 $68.16 $62.82 246
2018-06-05 $67.86 $67.89 $67.75 $67.78 $62.47 917
2018-06-04 $68.34 $68.58 $68.34 $68.58 $63.21 3,877
2018-06-01 $66.99 $67.01 $66.92 $67.01 $61.76 1,990
2018-05-31 $66.82 $66.82 $66.82 $66.82 $61.23 217
2018-05-30 $66.82 $66.82 $66.82 $66.82 $61.23 262
2018-05-29 $67.00 $67.24 $66.82 $66.82 $61.23 1,121
2018-05-25 $67.27 $67.63 $67.27 $67.63 $61.98 585
2018-05-24 $67.70 $67.70 $67.70 $67.70 $62.04 162
2018-05-23 $67.44 $68.02 $67.44 $68.02 $62.33 1,263
2018-05-22 $68.20 $69.34 $67.90 $67.90 $62.22 4,353
2018-05-21 $67.77 $67.77 $67.55 $67.71 $62.05 1,371
2018-05-18 $67.40 $67.49 $67.29 $67.49 $61.85 1,151
2018-05-17 $68.05 $69.11 $67.75 $69.11 $63.34 2,828
2018-05-16 $69.14 $69.66 $68.76 $69.08 $63.30 2,375
2018-05-15 $69.79 $69.79 $69.79 $69.79 $63.95 367
2018-05-14 $69.37 $69.83 $69.37 $69.79 $63.95 3,492
2018-05-11 $69.54 $69.54 $69.45 $69.45 $63.64 763
2018-05-10 $70.80 $70.80 $69.77 $69.77 $63.94 519
2018-05-09 $68.32 $68.45 $68.32 $68.45 $62.73 512
2018-05-08 $69.02 $69.02 $67.93 $68.27 $62.56 1,374
2018-05-07 $68.38 $68.38 $68.38 $68.38 $62.66 185
2018-05-04 $68.38 $68.38 $68.38 $68.38 $62.66 226
2018-05-03 $67.95 $68.13 $67.35 $68.03 $62.34 3,679
2018-05-02 $68.33 $68.33 $68.33 $68.33 $62.62 225
2018-05-01 $68.36 $68.86 $68.26 $68.79 $63.04 1,612
2018-04-30 $69.61 $69.75 $69.01 $69.01 $63.24 11,586
2018-04-27 $69.30 $69.57 $69.13 $69.54 $63.73 2,015
2018-04-26 $68.65 $68.65 $68.54 $68.54 $62.81 557
2018-04-25 $68.05 $68.05 $68.05 $68.05 $62.36 320
2018-04-24 $70.01 $70.01 $68.34 $68.53 $62.80 3,991
2018-04-23 $69.09 $69.23 $68.85 $68.85 $63.09 1,767
2018-04-20 $70.00 $70.00 $69.10 $69.36 $63.56 2,056
2018-04-19 $70.79 $70.79 $70.12 $70.18 $64.32 6,390
2018-04-18 $70.48 $70.82 $70.48 $70.82 $64.90 2,343
2018-04-17 $70.14 $70.31 $70.14 $70.31 $64.43 1,948
2018-04-16 $70.34 $70.34 $69.53 $69.98 $64.13 9,132
2018-04-13 $70.88 $70.88 $70.88 $70.88 $64.95 393
2018-04-12 $70.68 $70.88 $70.68 $70.88 $64.95 753
2018-04-11 $70.38 $70.87 $70.38 $70.72 $64.80 11,968
2018-04-10 $69.68 $70.00 $69.68 $70.00 $64.15 402
2018-04-09 $69.23 $69.23 $69.23 $69.23 $63.44 283
2018-04-06 $71.44 $71.44 $69.18 $69.21 $63.42 9,518
2018-04-05 $69.92 $69.92 $69.92 $69.92 $64.07 247
2018-04-04 $69.49 $69.92 $69.49 $69.92 $64.07 509
2018-04-03 $69.10 $69.10 $69.10 $69.10 $63.32 4
2018-04-02 $70.15 $70.15 $69.10 $69.10 $63.32 800
2018-03-29 $71.07 $71.07 $71.07 $71.07 $65.13 141
2018-03-28 $71.07 $71.07 $71.07 $71.07 $65.13 38
2018-03-27 $71.07 $71.07 $71.07 $71.07 $65.13 9
2018-03-26 $70.56 $71.07 $70.56 $71.07 $65.13 438
2018-03-23 $71.25 $71.25 $70.10 $70.10 $64.24 985
2018-03-22 $71.77 $71.77 $71.20 $71.20 $65.25 705
2018-03-21 $72.53 $72.53 $72.53 $72.53 $66.47 152
2018-03-20 $72.35 $72.53 $72.35 $72.53 $66.47 292
2018-03-19 $72.58 $72.58 $72.58 $72.58 $66.51 9
2018-03-16 $72.50 $72.58 $72.47 $72.58 $66.51 830
2018-03-15 $72.86 $73.13 $72.60 $72.74 $66.66 1,133
2018-03-14 $72.88 $72.88 $72.73 $72.84 $66.75 1,069
2018-03-13 $73.54 $73.54 $73.54 $73.54 $67.39 620
2018-03-12 $73.54 $73.54 $73.54 $73.54 $67.39 18
2018-03-09 $72.81 $73.78 $72.81 $73.54 $67.39 3,949
2018-03-08 $71.43 $71.72 $71.43 $71.72 $65.72 485
2018-03-07 $71.96 $72.45 $71.96 $72.12 $66.09 5,428
2018-03-06 $71.47 $71.55 $71.25 $71.55 $65.57 6,514
2018-03-05 $70.92 $70.92 $70.92 $70.92 $64.99 318
2018-03-02 $70.89 $70.89 $70.75 $70.75 $64.83 373
2018-03-01 $72.22 $72.22 $71.09 $71.09 $65.15 1,434
2018-02-28 $71.61 $71.63 $71.30 $71.30 $65.34 2,799
2018-02-27 $73.01 $73.05 $72.60 $72.61 $66.54 1,695
2018-02-26 $73.02 $73.02 $73.01 $73.01 $66.91 561
2018-02-23 $72.61 $73.03 $72.61 $73.03 $66.92 1,039
2018-02-22 $72.23 $72.37 $72.23 $72.37 $66.32 521
2018-02-21 $72.64 $73.07 $71.97 $71.97 $65.95 1,762
2018-02-20 $70.78 $71.42 $70.78 $71.42 $65.45 1,417
2018-02-16 $72.92 $72.92 $71.74 $72.87 $66.77 4,045
2018-02-15 $72.77 $73.70 $72.03 $72.90 $66.81 4,787
2018-02-14 $70.70 $71.12 $69.34 $71.06 $65.12 2,035
2018-02-13 $69.75 $70.03 $69.71 $70.00 $64.15 1,567
2018-02-12 $70.00 $70.00 $70.00 $70.00 $64.15 1,874
2018-02-09 $69.95 $69.99 $67.84 $69.15 $63.37 9,156
2018-02-08 $68.60 $69.87 $68.53 $68.73 $62.98 26,884
2018-02-07 $71.04 $71.56 $70.20 $70.20 $64.33 3,083
2018-02-06 $70.81 $71.80 $70.81 $71.80 $65.80 4,360
2018-02-05 $72.54 $72.75 $71.00 $71.00 $65.06 3,939
2018-02-02 $74.10 $74.24 $73.20 $73.20 $67.08 2,966
2018-02-01 $75.02 $75.93 $75.02 $75.13 $68.85 11,718
2018-01-31 $75.85 $75.85 $75.24 $75.24 $68.95 850
2018-01-30 $74.83 $75.53 $74.83 $75.53 $69.22 1,761
2018-01-29 $76.16 $76.16 $75.45 $75.55 $69.23 1,763
2018-01-26 $76.30 $76.80 $76.25 $76.80 $70.38 1,656
2018-01-25 $75.14 $76.77 $75.14 $76.08 $69.72 2,751
2018-01-24 $75.67 $76.00 $75.59 $75.90 $69.56 2,006
2018-01-23 $74.57 $74.82 $74.57 $74.82 $68.57 1,373
2018-01-22 $73.71 $74.74 $73.71 $74.74 $68.49 1,278
2018-01-19 $73.83 $73.95 $73.74 $73.74 $67.58 1,897
2018-01-18 $73.41 $73.85 $73.41 $73.85 $67.68 319
2018-01-17 $73.23 $73.75 $73.10 $73.58 $67.43 664
2018-01-16 $73.04 $73.04 $72.77 $72.95 $66.85 2,177
2018-01-12 $72.12 $72.12 $72.12 $72.12 $66.09 405
2018-01-11 $71.96 $71.96 $71.80 $71.80 $65.80 1,522
2018-01-10 $72.21 $72.27 $72.10 $72.10 $66.07 1,309
2018-01-09 $73.01 $73.20 $72.10 $72.25 $66.21 4,840
2018-01-08 $72.81 $72.81 $72.30 $72.65 $66.58 1,506
2018-01-05 $72.25 $72.25 $72.00 $72.00 $65.98 2,912
2018-01-04 $71.56 $71.61 $71.13 $71.61 $65.62 896
2018-01-03 $71.36 $71.53 $71.35 $71.53 $65.55 1,456
2018-01-02 $70.62 $70.97 $70.62 $70.97 $65.04 828
2017-12-29 $69.89 $71.12 $69.80 $69.80 $63.96 3,186
2017-12-28 $77.84 $77.84 $69.32 $69.59 $63.77 1,090
2017-12-27 $68.58 $68.58 $68.58 $68.58 $62.85 167
2017-12-26 $68.54 $68.76 $68.05 $68.76 $63.01 2,144
2017-12-22 $68.28 $68.63 $68.28 $68.63 $62.89 414
2017-12-21 $68.58 $68.58 $68.58 $68.58 $62.85 1,329
2017-12-20 $68.80 $68.80 $67.69 $67.75 $62.09 5,430
2017-12-19 $67.52 $67.52 $67.01 $67.36 $61.73 3,501
2017-12-18 $68.04 $68.04 $68.04 $68.04 $62.35 43
2017-12-15 $68.04 $68.04 $68.04 $68.04 $62.35 330
2017-12-14 $68.77 $68.80 $68.04 $68.04 $61.74 1,844
2017-12-13 $68.53 $68.99 $68.53 $68.57 $62.22 6,944
2017-12-12 $67.89 $67.98 $67.74 $67.74 $61.47 1,600
2017-12-11 $67.60 $68.79 $67.60 $67.68 $61.41 6,400
2017-12-08 $66.43 $66.43 $66.43 $66.43 $60.28 200
2017-12-07 $66.68 $66.71 $66.31 $66.43 $60.28 3,377
2017-12-06 $66.52 $66.53 $66.28 $66.39 $60.24 4,624
2017-12-05 $67.94 $68.07 $67.46 $67.50 $61.25 2,115
2017-12-04 $67.78 $67.78 $67.45 $67.63 $61.37 2,558
2017-12-01 $68.29 $68.54 $67.70 $67.70 $61.43 5,842
2017-11-30 $67.71 $67.81 $67.56 $67.81 $61.53 1,006
2017-11-29 $68.94 $68.95 $68.60 $68.70 $62.34 3,863
2017-11-28 $69.44 $69.44 $69.18 $69.32 $62.90 949
2017-11-27 $69.34 $69.34 $68.80 $68.80 $62.43 3,749
2017-11-24 $70.19 $70.19 $70.19 $70.19 $63.69 10
2017-11-22 $69.96 $70.19 $69.82 $70.19 $63.69 579
2017-11-21 $69.45 $69.79 $69.45 $69.79 $63.33 1,178
2017-11-20 $68.99 $69.00 $68.82 $69.00 $62.61 904
2017-11-17 $68.37 $68.70 $68.37 $68.70 $62.34 1,066
2017-11-16 $68.46 $68.48 $68.46 $68.48 $62.14 299
2017-11-15 $68.50 $68.50 $68.50 $68.50 $62.16 74
2017-11-14 $68.50 $68.50 $68.50 $68.50 $62.16 68
2017-11-13 $68.50 $68.50 $68.50 $68.50 $62.16 125
2017-11-10 $68.26 $68.54 $68.26 $68.50 $62.16 1,900
2017-11-09 $68.08 $68.08 $68.08 $68.08 $61.78 211
2017-11-08 $68.70 $68.80 $68.66 $68.66 $62.31 560
2017-11-07 $68.32 $68.80 $68.32 $68.64 $62.29 2,521
2017-11-06 $68.33 $69.17 $68.33 $68.87 $62.49 3,305
2017-11-03 $68.12 $68.33 $67.87 $68.33 $62.00 1,266
2017-11-02 $68.13 $68.13 $68.13 $68.13 $61.82 314
2017-11-01 $68.50 $68.50 $68.50 $68.50 $62.15 293
2017-10-31 $67.88 $67.88 $67.88 $67.88 $61.60 458
2017-10-30 $67.09 $67.85 $67.09 $67.46 $61.21 6,156
2017-10-27 $67.21 $67.21 $67.21 $67.21 $60.99 211
2017-10-26 $67.17 $67.24 $67.06 $67.21 $60.99 3,840
2017-10-25 $67.35 $67.35 $67.35 $67.35 $61.12 467
2017-10-24 $67.86 $68.22 $67.86 $68.17 $61.86 2,403
2017-10-23 $67.74 $67.99 $67.74 $67.83 $61.55 3,657
2017-10-20 $67.90 $68.39 $67.90 $67.99 $61.70 1,430
2017-10-19 $67.82 $67.82 $67.62 $67.64 $61.38 831
2017-10-18 $68.28 $69.02 $68.25 $68.75 $62.39 18,618
2017-10-17 $68.13 $68.25 $68.13 $68.22 $61.90 1,349
2017-10-16 $68.32 $68.60 $68.32 $68.51 $62.17 2,952
2017-10-13 $68.08 $69.55 $68.07 $69.55 $63.11 4,548
2017-10-12 $67.81 $68.72 $67.81 $68.35 $62.02 2,519
2017-10-11 $67.49 $67.49 $66.94 $67.45 $61.21 2,100
2017-10-10 $66.86 $67.00 $66.86 $67.00 $60.80 419
2017-10-09 $66.88 $67.72 $66.81 $67.64 $61.38 2,202
2017-10-06 $66.63 $66.65 $66.52 $66.65 $60.48 548
2017-10-05 $67.03 $67.03 $67.03 $67.03 $60.82 366
2017-10-04 $66.66 $66.69 $66.17 $66.59 $60.43 2,394
2017-10-03 $66.80 $66.80 $66.66 $66.67 $60.50 4,592
2017-10-02 $66.25 $67.21 $66.25 $67.12 $60.91 4,519
2017-09-29 $65.55 $65.55 $65.55 $65.55 $59.48 7
2017-09-28 $65.35 $66.06 $65.35 $65.55 $59.48 1,011
2017-09-27 $65.95 $65.95 $65.95 $65.95 $59.85 114
2017-09-26 $65.97 $66.22 $65.95 $65.95 $59.85 515
2017-09-25 $66.35 $66.49 $66.26 $66.30 $60.16 2,197
2017-09-22 $66.98 $66.98 $66.98 $66.98 $60.78 117
2017-09-21 $67.45 $67.45 $67.45 $67.45 $61.21 5
2017-09-20 $67.45 $67.45 $67.45 $67.45 $61.21 313
2017-09-19 $67.25 $67.25 $67.25 $67.25 $61.02 35
2017-09-18 $67.25 $67.25 $67.25 $67.25 $61.02 100
2017-09-15 $66.88 $66.88 $66.88 $66.88 $60.69 214
2017-09-14 $67.08 $69.59 $67.08 $67.93 $61.11 812
2017-09-13 $67.85 $67.87 $67.50 $67.50 $60.72 1,073
2017-09-12 $66.87 $66.87 $66.87 $66.87 $60.15 108
2017-09-11 $66.87 $66.87 $66.87 $66.87 $60.15 30
2017-09-08 $67.00 $67.00 $66.87 $66.87 $60.15 713
2017-09-07 $66.91 $67.47 $66.85 $67.32 $60.56 3,826
2017-09-06 $66.25 $66.25 $66.25 $66.25 $59.60 75
2017-09-05 $66.40 $66.40 $66.25 $66.25 $59.60 490
2017-09-01 $66.85 $66.85 $66.85 $66.85 $60.14 25
2017-08-31 $66.85 $66.85 $66.85 $66.85 $60.14 14
2017-08-30 $66.85 $66.85 $66.85 $66.85 $60.14 188
2017-08-29 $67.00 $67.16 $67.00 $67.16 $60.42 336
2017-08-28 $66.23 $66.23 $66.23 $66.23 $59.58 119
2017-08-25 $66.23 $66.23 $66.23 $66.23 $59.58 14
2017-08-24 $66.23 $66.23 $66.23 $66.23 $59.58 52
2017-08-23 $66.23 $66.23 $66.23 $66.23 $59.58 40
2017-08-22 $66.23 $66.23 $66.23 $66.23 $59.58 150
2017-08-21 $65.22 $66.05 $65.22 $65.55 $58.97 564
2017-08-18 $65.72 $65.88 $65.52 $65.52 $58.94 1,655
2017-08-17 $65.81 $65.81 $65.81 $65.81 $59.20 91
2017-08-16 $65.19 $65.93 $65.19 $65.81 $59.20 629
2017-08-15 $65.17 $65.37 $65.17 $65.34 $58.78 1,295
2017-08-14 $64.95 $64.95 $64.85 $64.85 $58.34 411
2017-08-11 $63.92 $64.64 $63.92 $64.64 $58.15 3,442
2017-08-10 $64.82 $65.34 $64.04 $64.04 $57.61 948
2017-08-09 $65.17 $65.81 $65.17 $65.47 $58.90 2,127
2017-08-08 $65.65 $67.00 $65.65 $66.75 $60.05 1,071
2017-08-07 $65.45 $65.58 $65.45 $65.58 $59.00 376
2017-08-04 $65.38 $65.53 $65.38 $65.50 $58.92 4,764
2017-08-03 $65.39 $65.69 $65.09 $65.09 $58.56 2,824
2017-08-02 $65.80 $66.27 $65.80 $66.00 $59.37 12,434
2017-08-01 $65.40 $65.85 $65.40 $65.85 $59.24 300
2017-07-31 $65.31 $65.35 $65.28 $65.35 $58.79 3,683
2017-07-28 $64.89 $64.89 $64.89 $64.89 $58.38 200
2017-07-27 $65.99 $65.99 $65.29 $65.29 $58.74 1,976
2017-07-26 $66.23 $66.23 $66.23 $66.23 $59.58 180
2017-07-25 $64.85 $65.06 $64.85 $65.06 $58.53 688
2017-07-24 $65.00 $65.00 $65.00 $65.00 $58.47 30
2017-07-21 $64.45 $65.00 $64.45 $65.00 $58.47 636
2017-07-20 $65.09 $65.09 $65.09 $65.09 $58.55 12
2017-07-19 $65.00 $65.09 $65.00 $65.09 $58.55 952
2017-07-18 $64.28 $64.28 $64.28 $64.28 $57.83 250
2017-07-17 $64.00 $64.50 $64.00 $64.50 $58.02 1,302
2017-07-14 $64.18 $65.09 $64.06 $64.06 $57.63 3,980
2017-07-13 $63.51 $63.51 $63.42 $63.42 $57.05 1,522
2017-07-12 $62.61 $62.61 $62.61 $62.61 $56.32 2
2017-07-11 $62.38 $62.61 $62.38 $62.61 $56.32 1,917
2017-07-10 $61.96 $62.44 $61.90 $61.90 $55.69 3,419
2017-07-07 $61.39 $61.68 $61.39 $61.63 $55.44 516
2017-07-06 $61.87 $61.87 $61.87 $61.87 $55.66 182
2017-07-05 $61.87 $61.87 $61.87 $61.87 $55.66 196
2017-07-03 $62.69 $62.69 $62.04 $62.04 $55.81 786
2017-06-30 $62.43 $62.68 $61.87 $61.97 $55.75 1,757
2017-06-29 $62.05 $62.60 $61.28 $61.28 $55.13 2,057
2017-06-28 $62.05 $62.05 $62.05 $62.05 $55.82 33
2017-06-27 $61.95 $62.05 $61.95 $62.05 $55.82 1,141
2017-06-26 $62.38 $62.38 $62.21 $62.21 $55.97 732
2017-06-23 $61.80 $61.92 $61.80 $61.92 $55.70 399
2017-06-22 $61.72 $61.72 $61.72 $61.72 $55.52 154
2017-06-21 $61.46 $61.46 $61.28 $61.28 $55.13 307
2017-06-20 $61.31 $61.31 $61.31 $61.31 $55.16 205
2017-06-19 $60.73 $60.73 $60.73 $60.73 $54.64 106
2017-06-16 $60.73 $60.73 $60.73 $60.73 $54.64 392
2017-06-15 $60.96 $60.96 $60.96 $60.96 $54.64 181
2017-06-14 $61.62 $61.62 $61.62 $61.62 $55.24 299
2017-06-13 $61.31 $61.31 $61.31 $61.31 $54.96 112
2017-06-12 $61.63 $61.63 $61.31 $61.31 $54.96 299
2017-06-09 $62.17 $62.65 $61.57 $61.57 $55.19 4,249
2017-06-08 $61.91 $61.91 $61.91 $61.91 $55.50 50
2017-06-07 $61.81 $61.97 $61.81 $61.91 $55.50 1,222
2017-06-06 $62.45 $62.49 $62.13 $62.20 $55.76 820
2017-06-05 $62.03 $62.04 $62.03 $62.04 $55.61 1,101
2017-06-02 $62.49 $62.54 $62.49 $62.54 $56.06 1,939
2017-06-01 $61.30 $61.30 $61.30 $61.30 $54.95 33
2017-05-31 $62.00 $62.00 $61.30 $61.30 $54.95 326
2017-05-30 $61.49 $61.49 $61.49 $61.49 $55.12 18
2017-05-26 $61.49 $61.49 $61.49 $61.49 $55.12 101
2017-05-25 $61.49 $61.49 $61.49 $61.49 $55.12 4
2017-05-24 $63.56 $63.56 $61.49 $61.49 $55.12 78,471
2017-05-23 $63.00 $63.00 $63.00 $63.00 $56.47 7
2017-05-22 $63.43 $63.43 $63.00 $63.00 $56.47 2,131
2017-05-19 $61.94 $61.94 $61.94 $61.94 $55.52 400
2017-05-18 $61.35 $61.35 $61.35 $61.35 $55.00 202
2017-05-17 $61.90 $63.08 $61.76 $63.08 $56.55 1,013
2017-05-16 $63.19 $63.19 $63.19 $63.19 $56.64 62
2017-05-15 $63.19 $63.19 $63.19 $63.19 $56.64 395
2017-05-12 $63.00 $63.00 $62.69 $62.69 $56.20 1,844
2017-05-11 $62.82 $62.96 $62.82 $62.96 $56.44 1,684
2017-05-10 $60.25 $60.63 $60.25 $60.63 $54.35 419
2017-05-09 $60.04 $60.48 $60.04 $60.48 $54.22 583
2017-05-08 $59.58 $59.58 $59.58 $59.58 $53.41 283
2017-05-05 $60.83 $60.83 $60.83 $60.83 $54.53 0
2017-05-04 $60.83 $60.83 $60.83 $60.83 $54.53 277
2017-05-03 $61.35 $61.39 $61.35 $61.39 $55.03 283
2017-05-02 $60.00 $60.00 $60.00 $60.00 $53.79 180
2017-05-01 $59.23 $59.23 $59.23 $59.23 $53.09 78
2017-04-28 $59.68 $59.68 $59.23 $59.23 $53.09 412
2017-04-27 $60.25 $60.35 $60.00 $60.00 $53.79 842
2017-04-26 $59.65 $59.65 $59.65 $59.65 $53.47 291
2017-04-25 $60.25 $60.25 $60.25 $60.25 $54.01 12
2017-04-24 $60.25 $60.25 $60.25 $60.25 $54.01 27
2017-04-21 $60.25 $60.25 $60.25 $60.25 $54.01 0
2017-04-20 $60.25 $60.25 $60.25 $60.25 $54.01 70
2017-04-19 $60.25 $60.25 $60.25 $60.25 $54.01 36
2017-04-18 $60.25 $60.25 $60.25 $60.25 $54.01 10
2017-04-17 $58.94 $60.25 $58.94 $60.25 $54.01 578
2017-04-13 $58.35 $58.37 $58.35 $58.35 $52.31 450
2017-04-12 $57.86 $57.86 $57.86 $57.86 $51.87 34
2017-04-11 $57.86 $57.86 $57.86 $57.86 $51.87 0
2017-04-10 $57.86 $57.86 $57.86 $57.86 $51.87 234
2017-04-07 $58.02 $58.02 $58.02 $58.02 $52.01 135
2017-04-06 $58.11 $58.11 $58.02 $58.02 $52.01 1,894
2017-04-05 $58.30 $58.35 $58.30 $58.35 $52.31 365
2017-04-04 $58.19 $58.19 $58.19 $58.19 $52.16 186
2017-04-03 $58.20 $58.20 $58.20 $58.20 $52.17 170
2017-03-31 $58.13 $58.13 $58.13 $58.13 $52.11 100
2017-03-30 $58.11 $58.28 $58.11 $58.25 $52.21 593
2017-03-29 $58.59 $58.68 $58.59 $58.68 $52.60 580
2017-03-28 $58.72 $58.72 $58.72 $58.72 $52.64 242
2017-03-27 $58.37 $58.48 $58.37 $58.48 $52.42 212
2017-03-24 $58.64 $58.64 $58.64 $58.64 $52.57 101
2017-03-23 $58.44 $58.44 $58.44 $58.44 $52.39 100
2017-03-22 $56.27 $56.27 $56.27 $56.27 $50.44 501
2017-03-21 $58.91 $59.03 $58.45 $58.45 $52.40 1,037
2017-03-20 $58.36 $58.36 $58.36 $58.36 $52.32 10
2017-03-17 $58.60 $58.60 $58.60 $58.60 $52.53 0
2017-03-16 $58.60 $58.60 $58.60 $58.60 $52.32 100
2017-03-15 $57.15 $57.15 $57.15 $57.15 $51.02 306
2017-03-14 $57.19 $57.19 $57.16 $57.16 $51.03 480
2017-03-13 $57.13 $57.13 $57.13 $57.13 $51.00 310
2017-03-10 $56.59 $56.59 $56.59 $56.59 $50.52 0
2017-03-09 $56.59 $56.59 $56.59 $56.59 $50.52 39
2017-03-08 $56.59 $56.59 $56.59 $56.59 $50.52 425
2017-03-07 $56.44 $56.44 $56.44 $56.44 $50.39 8
2017-03-06 $56.44 $56.44 $56.44 $56.44 $50.39 47
2017-03-03 $56.44 $56.44 $56.44 $56.44 $50.39 0
2017-03-02 $56.44 $56.44 $56.44 $56.44 $50.39 359
2017-03-01 $57.72 $57.72 $57.72 $57.72 $51.53 0
2017-02-28 $57.72 $57.72 $57.72 $57.72 $51.53 0
2017-02-27 $57.72 $57.72 $57.72 $57.72 $51.53 89
2017-02-24 $57.72 $57.72 $57.72 $57.72 $51.53 0
2017-02-23 $57.72 $57.72 $57.72 $57.72 $51.53 403
2017-02-22 $56.77 $56.77 $56.77 $56.77 $50.68 15
2017-02-21 $56.77 $56.77 $56.77 $56.77 $50.68 2
2017-02-17 $56.77 $56.77 $56.77 $56.77 $50.68 2
2017-02-16 $56.77 $56.77 $56.77 $56.77 $50.68 21
2017-02-15 $56.77 $56.77 $56.77 $56.77 $50.68 171
2017-02-14 $53.61 $53.61 $53.61 $53.61 $47.86 15
2017-02-13 $53.61 $53.61 $53.61 $53.61 $47.86 0
2017-02-10 $53.61 $53.61 $53.61 $53.61 $47.86 0
2017-02-09 $53.61 $53.61 $53.61 $53.61 $47.86 160
2017-02-08 $53.61 $53.61 $53.61 $53.61 $47.86 0
2017-02-07 $53.61 $53.61 $53.61 $53.61 $47.86 0
2017-02-06 $53.61 $53.61 $53.61 $53.61 $47.86 0
2017-02-03 $53.61 $53.61 $53.61 $53.61 $47.86 43
2017-02-02 $53.61 $53.61 $53.61 $53.61 $47.86 30
2017-02-01 $53.61 $53.61 $53.61 $53.61 $47.86 0
2017-01-31 $53.61 $53.61 $53.61 $53.61 $47.86 21
2017-01-30 $53.61 $53.61 $53.61 $53.61 $47.86 7
2017-01-27 $53.61 $53.61 $53.61 $53.61 $47.86 0
2017-01-26 $53.61 $53.61 $53.61 $53.61 $47.86 0
2017-01-25 $53.61 $53.61 $53.61 $53.61 $47.86 0
2017-01-24 $53.61 $53.61 $53.61 $53.61 $47.86 0
2017-01-23 $53.61 $53.61 $53.61 $53.61 $47.86 7
2017-01-20 $53.61 $53.61 $53.61 $53.61 $47.86 0
2017-01-19 $53.62 $53.62 $53.61 $53.61 $47.86 240
2017-01-18 $53.87 $53.87 $53.87 $53.87 $48.09 0
2017-01-17 $53.87 $53.87 $53.87 $53.87 $48.09 41
2017-01-13 $53.87 $53.87 $53.87 $53.87 $48.09 0
2017-01-12 $53.87 $53.87 $53.87 $53.87 $48.09 769
2017-01-11 $53.33 $53.56 $53.33 $53.56 $47.82 1,800
2017-01-10 $52.95 $52.95 $52.95 $52.95 $47.27 6
2017-01-09 $52.95 $52.95 $52.95 $52.95 $47.27 343
2017-01-06 $54.29 $54.29 $54.29 $54.29 $48.47 0
2017-01-05 $54.29 $54.29 $54.23 $54.29 $48.47 2,865
2017-01-04 $52.47 $52.47 $52.03 $52.07 $46.48 1,382
2017-01-03 $51.75 $51.75 $51.75 $51.75 $46.20 5
2016-12-30 $51.75 $51.75 $51.75 $51.75 $46.20 342
2016-12-29 $51.70 $51.70 $51.70 $51.70 $46.16 612
2016-12-28 $51.20 $51.20 $51.20 $51.20 $45.71 0
2016-12-27 $51.20 $51.20 $51.20 $51.20 $45.71 0
2016-12-23 $51.20 $51.20 $51.20 $51.20 $45.71 0
2016-12-22 $51.20 $51.20 $51.20 $51.20 $45.71 0
2016-12-21 $51.20 $51.20 $51.20 $51.20 $45.71 599
2016-12-20 $51.77 $51.77 $51.77 $51.77 $46.22 0
2016-12-19 $51.77 $51.77 $51.77 $51.77 $46.22 14
2016-12-16 $51.77 $51.77 $51.77 $51.77 $46.22 4
2016-12-15 $51.85 $51.85 $51.85 $51.85 $46.22 14
2016-12-14 $51.85 $51.85 $51.85 $51.85 $46.22 5
2016-12-13 $51.85 $51.85 $51.85 $51.85 $46.22 0
2016-12-12 $51.85 $51.85 $51.85 $51.85 $46.22 60
2016-12-09 $51.85 $51.85 $51.85 $51.85 $46.22 0
2016-12-08 $51.85 $51.85 $51.85 $51.85 $46.22 0
2016-12-07 $51.85 $51.85 $51.85 $51.85 $46.22 0
2016-12-06 $51.85 $51.85 $51.85 $51.85 $46.22 0
2016-12-05 $51.85 $51.85 $51.85 $51.85 $46.22 0
2016-12-02 $51.85 $51.85 $51.85 $51.85 $46.22 0
2016-12-01 $51.85 $51.85 $51.85 $51.85 $46.22 0
2016-11-30 $51.85 $51.85 $51.85 $51.85 $46.22 1
2016-11-29 $51.85 $51.85 $51.85 $51.85 $46.22 0
2016-11-28 $51.85 $51.85 $51.85 $51.85 $46.22 0
2016-11-25 $51.85 $51.85 $51.85 $51.85 $46.22 150
2016-11-23 $51.69 $51.69 $51.69 $51.69 $46.08 0
2016-11-22 $51.69 $51.69 $51.69 $51.69 $46.08 1
2016-11-21 $51.69 $51.69 $51.69 $51.69 $46.08 1,100
2016-11-18 $51.23 $51.23 $51.23 $51.23 $45.67 400
2016-11-17 $51.15 $51.15 $51.15 $51.15 $45.60 0
2016-11-16 $51.15 $51.15 $51.15 $51.15 $45.60 378
2016-11-15 $51.96 $51.96 $51.58 $51.58 $45.97 1,200
2016-11-14 $54.00 $54.00 $54.00 $54.00 $48.14 0
2016-11-11 $54.00 $54.00 $54.00 $54.00 $48.14 0
2016-11-10 $54.00 $54.00 $54.00 $54.00 $48.14 0
2016-11-09 $54.00 $54.00 $54.00 $54.00 $48.14 500
2016-11-08 $54.47 $54.47 $54.47 $54.47 $48.56 0
2016-11-07 $54.47 $54.47 $54.47 $54.47 $48.56 1,900
2016-11-04 $53.75 $53.75 $53.75 $53.75 $47.91 0
2016-11-03 $53.75 $53.75 $53.75 $53.75 $47.91 0
2016-11-02 $53.75 $53.75 $53.75 $53.75 $47.91 500
2016-11-01 $54.21 $54.21 $54.21 $54.21 $48.32 1,200
2016-10-31 $54.61 $54.61 $54.61 $54.61 $48.68 1,400
2016-10-28 $54.30 $54.30 $53.81 $53.81 $47.97 400
2016-10-27 $54.32 $54.32 $54.32 $54.32 $48.42 200
2016-10-26 $54.80 $54.80 $54.80 $54.80 $48.85 90,927
2016-10-25 $52.00 $55.55 $52.00 $55.55 $49.52 2,501

SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) News Headlines

Recent SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) News
Similar Companies to SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) 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.