SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) Exchange: NYSE ARCA

Data as of March 28, 2024

$41.48 ($-0.09) -0.20%

SPDR MSCI EAFE Fossil Fuel Reserves Free ETF - Daily Information
Click for more stock information on SPDR MSCI EAFE Fossil Fuel Reserves Free ETF.
Daily Information Data
Date March 28, 2024
Open $41.53
Previous Close $41.48
High $41.54
Low $41.48
Adjusted Open $41.53
Previous Adjusted Close $41.48
Adjusted High $41.54
Adjusted Low $41.48

About SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)

In seeking to track the performance of the MSCI EAFE 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. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.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 EAFE 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 EAFE 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 developed market Europe, Australasia, and Far East countries, excluding the United States and Canada. 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 and industrial sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Japan and Europe, although this may change from time to time. As of November 30, 2019, the Index comprised 865 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 EAFE Fossil Fuel Reserves Free ETF (EFAX)

Date Open High Low Close Adj.Close Volume
2024-03-22 $41.53 $41.54 $41.48 $41.48 $41.48 8,554
2024-03-21 $41.61 $41.64 $41.57 $41.57 $41.57 10,963
2024-03-20 $41.16 $41.56 $41.14 $41.56 $41.56 6,510
2024-03-19 $41.00 $41.20 $40.99 $41.15 $41.15 3,027
2024-03-18 $41.18 $41.19 $41.06 $41.06 $41.06 10,625
2024-03-15 $41.23 $41.23 $41.09 $41.09 $41.09 3,500
2024-03-14 $41.44 $41.44 $40.98 $41.10 $41.10 29,483
2024-03-13 $41.48 $41.53 $41.43 $41.46 $41.46 5,353
2024-03-12 $41.19 $41.49 $41.18 $41.48 $41.48 7,726
2024-03-11 $41.11 $41.14 $40.97 $41.13 $41.13 10,372
2024-03-08 $41.59 $41.59 $41.34 $41.37 $41.37 5,846
2024-03-07 $41.36 $41.59 $41.36 $41.53 $41.53 6,332
2024-03-06 $40.96 $41.10 $40.88 $41.04 $41.04 17,725
2024-03-05 $40.68 $40.80 $40.39 $40.52 $40.52 31,433
2024-03-04 $40.62 $40.74 $40.59 $40.68 $40.68 14,003
2024-03-01 $40.45 $40.75 $40.43 $40.75 $40.75 8,383
2024-02-29 $40.49 $40.49 $40.17 $40.36 $40.36 4,846
2024-02-28 $40.24 $40.32 $40.23 $40.25 $40.25 8,190
2024-02-27 $40.41 $40.50 $40.40 $40.49 $40.49 15,096
2024-02-26 $40.46 $40.48 $40.33 $40.42 $40.42 11,368
2024-02-23 $40.46 $40.48 $40.35 $40.43 $40.43 6,559
2024-02-22 $40.21 $40.37 $40.21 $40.36 $40.36 12,749
2024-02-21 $39.78 $39.89 $39.73 $39.89 $39.89 4,998
2024-02-20 $39.92 $40.03 $39.73 $39.86 $39.86 7,823
2024-02-16 $39.48 $39.80 $39.48 $39.65 $39.65 17,744
2024-02-15 $39.38 $39.67 $39.38 $39.65 $39.65 10,450
2024-02-14 $38.95 $39.14 $38.89 $39.14 $39.14 8,281
2024-02-13 $38.86 $38.93 $38.65 $38.69 $38.69 10,209
2024-02-12 $39.32 $39.45 $39.24 $39.32 $39.32 27,718
2024-02-09 $39.17 $39.33 $39.04 $39.33 $39.33 11,838
2024-02-08 $39.27 $39.27 $39.00 $39.17 $39.17 55,300
2024-02-07 $39.21 $39.28 $39.13 $39.21 $39.21 5,895
2024-02-06 $39.07 $39.18 $38.95 $39.18 $39.18 17,424
2024-02-05 $38.93 $39.07 $38.73 $39.01 $39.01 9,730
2024-02-02 $39.28 $39.28 $38.97 $39.16 $39.16 23,051
2024-02-01 $39.23 $39.51 $39.05 $39.48 $39.48 9,281
2024-01-31 $39.48 $39.55 $39.07 $39.14 $39.14 5,474
2024-01-30 $39.28 $39.29 $39.21 $39.26 $39.26 37,259
2024-01-29 $39.07 $39.30 $39.00 $39.30 $39.30 19,889
2024-01-26 $39.19 $39.22 $39.05 $39.13 $39.13 9,976
2024-01-25 $38.89 $38.95 $38.71 $38.90 $38.90 7,102
2024-01-24 $39.10 $39.10 $38.80 $38.83 $38.83 8,661
2024-01-23 $38.55 $38.55 $38.29 $38.51 $38.51 21,579
2024-01-22 $38.66 $38.76 $38.50 $38.64 $38.64 11,320
2024-01-19 $38.25 $38.48 $38.17 $38.48 $38.48 10,973
2024-01-18 $38.15 $38.39 $38.14 $38.37 $38.37 4,750
2024-01-17 $37.90 $38.04 $37.72 $38.04 $38.04 14,675
2024-01-16 $38.44 $38.58 $38.28 $38.38 $38.38 22,518
2024-01-12 $39.06 $39.17 $39.00 $39.02 $39.02 7,111
2024-01-11 $38.86 $38.91 $38.54 $38.90 $38.90 6,266
2024-01-10 $38.87 $38.87 $38.73 $38.87 $38.87 14,475
2024-01-09 $38.65 $38.67 $38.47 $38.60 $38.60 5,956
2024-01-08 $38.63 $38.92 $38.63 $38.92 $38.92 7,243
2024-01-05 $38.51 $38.83 $38.42 $38.46 $38.46 13,131
2024-01-04 $38.42 $38.55 $38.39 $38.42 $38.42 5,040
2024-01-03 $38.33 $38.53 $38.18 $38.31 $38.31 9,065
2024-01-02 $38.65 $38.89 $38.60 $38.60 $38.60 29,843
2023-12-29 $38.95 $39.20 $38.95 $39.01 $39.01 37,310
2023-12-28 $39.08 $39.33 $39.03 $39.03 $39.03 6,306
2023-12-27 $39.02 $39.17 $39.01 $39.17 $39.17 13,260
2023-12-26 $38.87 $38.98 $38.75 $38.94 $38.94 19,477
2023-12-22 $38.84 $38.84 $38.61 $38.74 $38.74 9,020
2023-12-21 $38.38 $38.67 $38.38 $38.67 $38.67 11,778
2023-12-20 $38.53 $38.58 $38.09 $38.09 $38.09 15,728
2023-12-19 $38.47 $38.49 $38.41 $38.47 $38.47 6,334
2023-12-18 $38.15 $38.17 $38.03 $38.12 $38.12 12,915
2023-12-15 $38.29 $38.30 $38.08 $38.08 $38.08 7,236
2023-12-14 $38.73 $38.91 $38.68 $38.80 $38.45 12,481
2023-12-13 $38.00 $38.57 $37.90 $38.53 $38.18 13,377
2023-12-12 $37.80 $37.97 $37.80 $37.91 $37.58 8,323
2023-12-11 $37.79 $37.91 $37.76 $37.89 $37.55 7,895
2023-12-08 $37.64 $37.86 $37.64 $37.80 $37.46 7,951
2023-12-07 $37.58 $37.80 $37.44 $37.73 $37.40 50,115
2023-12-06 $37.76 $37.83 $37.52 $37.53 $37.20 5,739
2023-12-05 $37.38 $37.48 $37.28 $37.39 $37.06 10,241
2023-12-04 $37.49 $37.61 $37.36 $37.51 $37.17 59,991
2023-12-01 $37.38 $37.79 $37.38 $37.78 $37.78 6,351
2023-11-30 $37.38 $37.44 $37.30 $37.40 $37.40 14,391
2023-11-29 $37.45 $37.54 $37.36 $37.42 $37.42 29,612
2023-11-28 $37.24 $37.35 $37.11 $37.31 $37.31 3,838
2023-11-27 $37.27 $37.40 $37.21 $37.32 $37.32 4,314
2023-11-24 $37.27 $37.41 $37.27 $37.40 $37.40 3,743
2023-11-22 $37.12 $37.12 $36.96 $37.11 $37.11 9,271
2023-11-21 $37.17 $37.19 $36.96 $37.01 $37.01 9,917
2023-11-20 $36.93 $37.19 $36.93 $37.12 $37.12 13,890
2023-11-17 $36.83 $37.04 $36.83 $37.01 $37.01 8,328
2023-11-16 $36.68 $36.72 $36.46 $36.53 $36.53 10,283
2023-11-15 $36.52 $36.65 $36.52 $36.53 $36.53 8,215
2023-11-14 $36.32 $36.73 $36.32 $36.59 $36.59 24,105
2023-11-13 $35.40 $35.70 $35.40 $35.64 $35.64 18,730
2023-11-10 $35.37 $35.67 $35.26 $35.58 $35.58 15,472
2023-11-09 $35.73 $35.82 $35.45 $35.45 $35.45 8,502
2023-11-08 $35.62 $35.62 $35.38 $35.51 $35.51 4,165
2023-11-07 $35.45 $35.53 $35.40 $35.48 $35.48 4,191
2023-11-06 $35.77 $35.77 $35.59 $35.61 $35.61 9,308
2023-11-03 $35.96 $35.96 $35.78 $35.80 $35.80 7,442
2023-11-02 $35.32 $35.44 $35.25 $35.39 $35.39 11,340
2023-11-01 $34.53 $34.71 $34.45 $34.71 $34.71 6,136
2023-10-31 $34.27 $34.38 $34.18 $34.38 $34.38 4,336
2023-10-30 $34.13 $34.27 $34.08 $34.21 $34.21 14,804
2023-10-27 $33.88 $33.97 $33.57 $33.71 $33.71 13,945
2023-10-26 $33.96 $34.07 $33.75 $33.97 $33.97 7,726
2023-10-25 $34.30 $34.46 $34.07 $34.17 $34.17 16,004
2023-10-24 $34.29 $34.45 $34.22 $34.45 $34.45 15,556
2023-10-23 $34.19 $34.43 $34.10 $34.26 $34.26 14,875
2023-10-20 $34.43 $34.43 $34.19 $34.20 $34.20 9,407
2023-10-19 $34.70 $34.78 $34.47 $34.51 $34.51 9,622
2023-10-18 $35.07 $35.11 $34.73 $34.80 $34.80 11,716
2023-10-17 $35.16 $35.52 $35.12 $35.37 $35.37 7,852
2023-10-16 $35.32 $35.48 $35.19 $35.44 $35.44 8,836
2023-10-13 $35.42 $35.48 $35.13 $35.15 $35.15 7,959
2023-10-12 $35.91 $35.91 $35.47 $35.58 $35.58 5,441
2023-10-11 $35.99 $36.01 $35.76 $35.91 $35.91 8,214
2023-10-10 $35.66 $35.85 $35.64 $35.75 $35.75 5,231
2023-10-09 $35.12 $35.27 $34.94 $35.23 $35.23 5,023
2023-10-06 $34.90 $35.37 $34.80 $35.37 $35.37 4,398
2023-10-05 $34.68 $35.05 $34.68 $34.99 $34.99 20,004
2023-10-04 $34.71 $34.71 $34.36 $34.68 $34.68 10,008
2023-10-03 $34.67 $34.73 $34.43 $34.56 $34.56 9,361
2023-10-02 $35.25 $35.25 $34.85 $34.96 $34.96 26,767
2023-09-29 $35.72 $35.72 $35.37 $35.47 $35.47 5,723
2023-09-28 $35.30 $35.64 $35.28 $35.52 $35.52 3,643
2023-09-27 $35.40 $35.43 $35.01 $35.25 $35.25 13,819
2023-09-26 $35.60 $35.63 $35.30 $35.33 $35.33 10,488
2023-09-25 $35.72 $35.90 $35.68 $35.79 $35.79 12,225
2023-09-22 $36.12 $36.29 $36.02 $36.02 $36.02 3,906
2023-09-21 $36.18 $36.29 $36.03 $36.03 $36.03 4,473
2023-09-20 $36.86 $37.06 $36.61 $36.61 $36.61 14,211
2023-09-19 $36.58 $36.75 $36.54 $36.72 $36.72 4,744
2023-09-18 $36.57 $36.71 $36.47 $36.57 $36.57 33,942
2023-09-15 $37.11 $37.11 $36.76 $36.81 $36.81 7,365
2023-09-14 $36.72 $36.89 $36.67 $36.89 $36.89 2,783
2023-09-13 $36.41 $36.57 $36.14 $36.42 $36.42 9,570
2023-09-12 $36.56 $36.72 $36.48 $36.58 $36.58 9,813
2023-09-11 $36.61 $36.78 $36.49 $36.71 $36.71 5,024
2023-09-08 $36.34 $36.46 $36.27 $36.33 $36.33 12,795
2023-09-07 $36.41 $36.50 $36.36 $36.41 $36.41 5,464
2023-09-06 $36.64 $36.64 $36.38 $36.48 $36.48 5,957
2023-09-05 $36.83 $36.83 $36.56 $36.61 $36.61 15,526
2023-09-01 $37.22 $37.22 $36.94 $36.94 $36.94 2,345
2023-08-31 $37.21 $37.21 $36.97 $37.04 $37.04 2,760
2023-08-30 $37.41 $37.41 $37.09 $37.17 $37.17 6,412
2023-08-29 $36.81 $37.22 $36.81 $37.21 $37.21 6,991
2023-08-28 $36.63 $36.73 $36.59 $36.73 $36.73 8,770
2023-08-25 $36.33 $36.41 $36.22 $36.35 $36.35 5,176
2023-08-24 $36.61 $36.61 $36.12 $36.12 $36.12 8,862
2023-08-23 $36.39 $36.72 $36.39 $36.63 $36.63 4,478
2023-08-22 $36.30 $36.35 $36.19 $36.21 $36.21 15,292
2023-08-21 $36.21 $36.34 $36.09 $36.29 $36.29 17,692
2023-08-18 $35.92 $36.20 $35.92 $36.15 $36.15 5,150
2023-08-17 $36.48 $36.48 $36.16 $36.20 $36.20 8,424
2023-08-16 $36.65 $36.79 $36.48 $36.48 $36.48 19,538
2023-08-15 $36.99 $37.00 $36.69 $36.71 $36.71 7,345
2023-08-14 $37.02 $37.24 $36.90 $37.20 $37.20 6,272
2023-08-11 $37.40 $37.46 $37.22 $37.33 $37.33 10,518
2023-08-10 $37.97 $38.13 $37.57 $37.64 $37.64 14,598
2023-08-09 $37.58 $37.65 $37.36 $37.51 $37.51 17,049
2023-08-08 $37.34 $37.53 $37.24 $37.52 $37.52 25,701
2023-08-07 $37.63 $37.77 $37.43 $37.72 $37.72 9,195
2023-08-04 $37.47 $37.80 $37.47 $37.47 $37.47 4,845
2023-08-03 $37.23 $37.45 $37.18 $37.36 $37.36 10,925
2023-08-02 $37.74 $38.15 $37.37 $37.41 $37.41 36,422
2023-08-01 $38.29 $38.30 $38.03 $38.15 $38.15 18,465
2023-07-31 $38.76 $38.76 $38.52 $38.58 $38.58 10,029
2023-07-28 $38.53 $38.84 $38.51 $38.63 $38.63 29,921
2023-07-27 $38.61 $38.75 $38.32 $38.34 $38.34 11,988
2023-07-26 $38.06 $38.45 $38.06 $38.35 $38.35 20,233
2023-07-25 $38.16 $38.32 $38.16 $38.27 $38.27 16,504
2023-07-24 $38.20 $38.26 $38.07 $38.15 $38.15 10,951
2023-07-21 $38.23 $38.37 $38.15 $38.29 $38.29 4,423
2023-07-20 $38.40 $38.46 $38.16 $38.22 $38.22 13,392
2023-07-19 $38.53 $38.59 $38.36 $38.52 $38.52 63,619
2023-07-18 $38.32 $38.52 $38.32 $38.51 $38.51 7,230
2023-07-17 $38.10 $38.28 $38.10 $38.28 $38.28 10,496
2023-07-14 $38.53 $38.53 $38.25 $38.28 $38.28 7,909
2023-07-13 $38.43 $38.49 $38.34 $38.47 $38.47 9,209
2023-07-12 $37.66 $37.92 $37.66 $37.84 $37.84 9,731
2023-07-11 $37.01 $37.15 $36.89 $37.15 $37.15 6,291
2023-07-10 $36.80 $36.86 $36.69 $36.80 $36.80 9,052
2023-07-07 $36.47 $36.89 $36.47 $36.72 $36.72 6,242
2023-07-06 $36.58 $36.58 $36.30 $36.46 $36.46 22,973
2023-07-05 $37.30 $37.30 $37.06 $37.08 $37.08 20,901
2023-07-03 $37.50 $37.61 $37.44 $37.50 $37.50 12,927
2023-06-30 $37.57 $37.65 $37.51 $37.65 $37.65 31,944
2023-06-29 $37.01 $37.09 $36.95 $37.08 $37.08 42,211
2023-06-28 $37.09 $37.20 $37.03 $37.13 $37.13 4,090
2023-06-27 $36.81 $37.12 $36.81 $37.07 $37.07 4,344
2023-06-26 $36.83 $36.84 $36.71 $36.77 $36.77 21,697
2023-06-23 $36.72 $36.80 $36.63 $36.71 $36.71 8,299
2023-06-22 $37.19 $37.32 $37.19 $37.26 $37.26 6,617
2023-06-21 $37.41 $37.63 $37.30 $37.54 $37.54 12,773
2023-06-20 $37.51 $37.57 $37.40 $37.48 $37.48 10,304
2023-06-16 $38.24 $38.26 $37.96 $37.96 $37.96 4,631
2023-06-15 $37.69 $38.06 $37.69 $38.02 $38.02 14,593
2023-06-14 $37.80 $37.85 $37.64 $37.65 $37.65 4,508
2023-06-13 $37.47 $37.61 $37.47 $37.56 $37.56 7,652
2023-06-12 $37.13 $37.19 $37.08 $37.19 $37.19 17,257
2023-06-09 $37.07 $37.12 $36.95 $36.99 $36.99 21,644
2023-06-08 $36.94 $37.14 $36.80 $37.07 $37.07 22,030
2023-06-07 $36.88 $36.97 $36.68 $36.68 $36.68 9,550
2023-06-06 $36.90 $37.10 $36.83 $37.08 $37.08 14,454
2023-06-05 $36.81 $36.92 $36.73 $36.78 $36.78 8,951
2023-06-02 $36.98 $37.00 $36.85 $36.97 $36.97 8,050
2023-06-01 $36.16 $36.54 $36.16 $36.51 $36.51 6,226
2023-05-31 $36.41 $36.71 $36.41 $36.71 $36.01 3,979
2023-05-30 $37.29 $37.29 $37.04 $37.04 $36.33 16,207
2023-05-26 $37.35 $37.40 $37.30 $37.40 $37.40 9,892
2023-05-25 $36.98 $37.07 $36.91 $37.03 $37.03 11,867
2023-05-24 $37.12 $37.15 $37.01 $37.07 $37.07 3,782
2023-05-23 $37.82 $37.84 $37.61 $37.61 $37.61 16,690
2023-05-22 $38.19 $38.25 $38.13 $38.18 $38.18 7,836
2023-05-19 $38.22 $38.27 $38.11 $38.19 $38.19 9,386
2023-05-18 $37.94 $37.97 $37.78 $37.97 $37.97 10,370
2023-05-17 $37.93 $38.03 $37.73 $38.02 $38.02 6,661
2023-05-16 $38.00 $38.01 $37.87 $37.88 $37.88 6,374
2023-05-15 $38.02 $38.21 $37.96 $38.18 $38.18 6,197
2023-05-12 $38.01 $38.06 $37.78 $37.86 $37.86 157,540
2023-05-11 $37.76 $37.97 $37.69 $37.92 $37.92 25,871
2023-05-10 $38.00 $38.12 $37.88 $38.01 $38.01 3,221
2023-05-09 $37.97 $38.15 $37.97 $38.07 $38.07 280,342
2023-05-08 $38.38 $38.38 $38.25 $38.29 $38.29 266,694
2023-05-05 $37.95 $38.29 $37.90 $38.19 $38.19 7,811
2023-05-04 $37.67 $37.91 $37.67 $37.75 $37.75 18,845
2023-05-03 $37.92 $38.06 $37.80 $37.92 $37.92 6,382
2023-05-02 $37.73 $37.82 $37.61 $37.73 $37.73 12,050
2023-05-01 $38.21 $38.23 $38.02 $38.05 $38.05 14,046
2023-04-28 $37.90 $38.14 $37.90 $38.09 $38.09 4,086
2023-04-27 $37.83 $38.12 $37.83 $38.11 $38.11 22,269
2023-04-26 $37.93 $37.97 $37.69 $37.74 $37.74 3,773
2023-04-25 $37.95 $37.99 $37.72 $37.80 $37.80 5,024
2023-04-24 $38.18 $38.32 $38.17 $38.21 $38.21 5,819
2023-04-21 $37.93 $38.25 $37.86 $38.16 $38.16 4,427
2023-04-20 $37.93 $38.04 $37.81 $37.92 $37.92 6,789
2023-04-19 $37.83 $37.98 $37.83 $37.94 $37.94 5,628
2023-04-18 $37.99 $38.05 $37.94 $38.01 $38.01 5,677
2023-04-17 $37.77 $37.86 $37.68 $37.82 $37.82 9,434
2023-04-14 $38.10 $38.11 $37.80 $37.85 $37.85 8,906
2023-04-13 $37.84 $38.09 $37.84 $38.04 $38.04 7,023
2023-04-12 $37.60 $37.78 $37.41 $37.49 $37.49 12,978
2023-04-11 $37.34 $37.41 $37.24 $37.26 $37.26 24,014
2023-04-10 $36.92 $37.25 $36.87 $37.25 $37.25 8,016
2023-04-06 $37.05 $37.39 $37.01 $37.20 $37.20 5,751
2023-04-05 $37.10 $37.18 $36.93 $37.09 $37.09 4,560
2023-04-04 $37.33 $37.47 $37.24 $37.36 $37.36 4,796
2023-04-03 $37.09 $37.27 $37.06 $37.21 $37.21 8,773
2023-03-31 $37.12 $37.12 $36.99 $37.04 $37.04 6,862
2023-03-30 $36.87 $37.03 $36.87 $36.89 $36.89 11,104
2023-03-29 $36.35 $36.51 $36.35 $36.48 $36.48 5,113
2023-03-28 $35.89 $36.08 $35.89 $36.02 $36.02 5,709
2023-03-27 $35.96 $36.09 $35.88 $36.02 $36.02 11,422
2023-03-24 $35.58 $35.74 $35.46 $35.71 $35.71 17,054
2023-03-23 $36.09 $36.32 $35.75 $35.92 $35.92 8,881
2023-03-22 $35.97 $36.41 $35.87 $35.87 $35.87 8,464
2023-03-21 $35.95 $36.01 $35.79 $35.95 $35.95 5,151
2023-03-20 $35.24 $35.52 $35.24 $35.45 $35.45 8,399
2023-03-17 $35.08 $35.08 $34.80 $34.93 $34.93 18,493
2023-03-16 $34.59 $35.37 $34.48 $35.37 $35.37 77,460
2023-03-15 $34.59 $34.73 $34.29 $34.68 $34.68 14,746
2023-03-14 $35.74 $35.83 $35.50 $35.83 $35.83 7,921
2023-03-13 $35.07 $35.54 $35.07 $35.34 $35.34 23,734
2023-03-10 $35.96 $36.03 $35.54 $35.56 $35.56 16,415
2023-03-09 $36.31 $36.31 $35.83 $35.89 $35.89 75,667
2023-03-08 $36.06 $36.21 $35.96 $36.13 $36.13 231,026
2023-03-07 $36.46 $36.46 $35.93 $35.97 $35.97 89,775
2023-03-06 $36.48 $36.75 $36.46 $36.55 $36.55 53,184
2023-03-03 $36.25 $36.68 $36.25 $36.66 $36.66 5,032
2023-03-02 $35.85 $36.12 $35.85 $36.12 $36.12 8,743
2023-03-01 $36.21 $36.25 $36.08 $36.09 $36.09 7,037
2023-02-28 $36.11 $36.17 $35.96 $35.99 $35.99 5,914
2023-02-27 $36.08 $36.31 $36.06 $36.18 $36.18 35,211
2023-02-24 $35.90 $35.90 $35.58 $35.75 $35.75 10,467
2023-02-23 $36.39 $36.46 $36.08 $36.39 $36.39 10,846
2023-02-22 $36.29 $36.39 $36.14 $36.16 $36.16 10,120
2023-02-21 $36.57 $36.67 $36.30 $36.39 $36.39 8,670
2023-02-17 $36.65 $36.86 $36.40 $36.84 $36.84 31,996
2023-02-16 $36.45 $36.86 $36.45 $36.67 $36.67 6,538
2023-02-15 $36.67 $36.87 $36.45 $36.79 $36.79 9,626
2023-02-14 $37.12 $37.16 $36.87 $37.04 $37.04 16,425
2023-02-13 $36.66 $36.98 $36.66 $36.94 $36.94 13,128
2023-02-10 $36.49 $36.62 $36.46 $36.57 $36.57 8,380
2023-02-09 $37.18 $37.18 $36.73 $36.81 $36.81 12,023
2023-02-08 $36.90 $36.90 $36.70 $36.73 $36.73 10,222
2023-02-07 $36.51 $37.05 $36.41 $36.95 $36.95 12,288
2023-02-06 $36.80 $36.82 $36.56 $36.70 $36.70 29,261
2023-02-03 $37.15 $37.38 $37.04 $37.08 $37.08 12,674
2023-02-02 $37.60 $37.64 $37.24 $37.44 $37.44 24,934
2023-02-01 $37.06 $37.53 $36.94 $37.39 $37.39 7,342
2023-01-31 $36.81 $37.05 $36.68 $37.05 $37.05 5,139
2023-01-30 $37.07 $37.16 $36.90 $36.90 $36.90 8,324
2023-01-27 $37.01 $37.23 $36.90 $37.08 $37.08 39,643
2023-01-26 $37.06 $37.16 $36.97 $37.14 $37.14 9,969
2023-01-25 $36.89 $37.21 $36.74 $37.15 $37.15 20,346
2023-01-24 $36.65 $37.01 $36.63 $36.91 $36.91 5,150
2023-01-23 $36.71 $37.01 $36.61 $36.90 $36.90 10,665
2023-01-20 $36.51 $36.78 $36.44 $36.77 $36.77 4,446
2023-01-19 $36.39 $36.54 $36.30 $36.48 $36.48 15,233
2023-01-18 $37.18 $37.18 $36.55 $36.59 $36.59 3,978
2023-01-17 $36.75 $36.81 $36.49 $36.64 $36.64 6,782
2023-01-13 $36.21 $36.52 $36.21 $36.48 $36.48 9,605
2023-01-12 $36.13 $36.40 $35.88 $36.32 $36.32 5,014
2023-01-11 $71.50 $71.57 $71.23 $71.56 $35.78 9,596
2023-01-10 $70.96 $71.11 $70.74 $71.06 $35.53 13,634
2023-01-09 $71.25 $71.58 $70.85 $70.85 $35.42 5,744
2023-01-06 $69.11 $70.65 $69.11 $70.59 $35.29 5,672
2023-01-05 $68.79 $69.13 $68.78 $68.91 $34.45 4,524
2023-01-04 $69.69 $69.99 $69.11 $69.63 $34.82 22,798
2023-01-03 $68.60 $68.62 $68.41 $68.45 $34.23 10,552
2022-12-30 $68.21 $68.21 $67.83 $68.02 $34.01 26,224
2022-12-29 $68.36 $68.67 $68.36 $68.57 $34.29 9,052
2022-12-28 $68.29 $68.30 $67.44 $67.44 $33.72 11,268
2022-12-27 $67.88 $68.38 $67.88 $68.12 $34.06 25,096
2022-12-23 $67.75 $68.04 $67.59 $68.03 $68.03 7,128
2022-12-22 $67.84 $67.86 $67.31 $67.82 $67.82 3,237
2022-12-21 $67.93 $68.59 $67.93 $68.36 $68.36 26,367
2022-12-20 $67.91 $67.91 $67.69 $67.71 $67.71 13,197
2022-12-19 $67.84 $67.84 $67.37 $67.44 $67.44 7,614
2022-12-16 $67.87 $67.87 $67.46 $67.74 $67.74 10,873
2022-12-15 $69.00 $69.00 $68.78 $68.92 $68.27 7,688
2022-12-14 $71.23 $71.23 $70.38 $70.80 $70.13 7,469
2022-12-13 $71.53 $71.81 $70.68 $70.89 $70.23 3,243
2022-12-12 $69.53 $69.81 $69.38 $69.81 $69.16 4,445
2022-12-09 $69.77 $70.15 $69.73 $69.79 $69.14 13,340
2022-12-08 $69.45 $69.53 $69.39 $69.50 $68.84 3,420
2022-12-07 $69.00 $69.30 $69.00 $69.25 $68.60 4,134
2022-12-06 $69.39 $69.39 $68.94 $69.19 $68.54 4,035
2022-12-05 $69.88 $70.12 $69.49 $69.52 $68.86 45,294
2022-12-02 $70.18 $70.64 $70.01 $70.51 $69.85 3,645
2022-12-01 $70.52 $70.98 $70.14 $70.48 $70.48 8,005
2022-11-30 $68.75 $69.82 $68.42 $69.78 $69.78 2,843
2022-11-29 $68.75 $68.95 $68.56 $68.57 $68.57 3,241
2022-11-28 $69.12 $69.25 $68.46 $68.46 $68.46 8,427
2022-11-25 $69.09 $69.38 $69.08 $69.23 $69.23 3,087
2022-11-23 $68.57 $68.94 $68.54 $68.87 $68.87 15,001
2022-11-22 $67.56 $68.10 $67.56 $68.10 $68.10 3,618
2022-11-21 $67.30 $67.45 $66.98 $67.31 $67.31 7,403
2022-11-18 $67.63 $67.78 $67.46 $67.65 $67.65 3,458
2022-11-17 $66.76 $67.63 $66.76 $67.55 $67.55 32,064
2022-11-16 $67.93 $67.93 $67.35 $67.52 $67.52 6,671
2022-11-15 $68.08 $68.21 $67.17 $67.62 $67.62 7,595
2022-11-14 $67.55 $67.85 $67.31 $67.31 $67.31 4,908
2022-11-11 $67.46 $68.09 $67.46 $68.05 $68.05 29,184
2022-11-10 $66.06 $66.66 $65.85 $66.66 $66.66 6,742
2022-11-09 $63.61 $63.87 $63.07 $63.09 $63.09 5,156
2022-11-08 $63.80 $64.20 $63.70 $63.91 $63.91 1,879
2022-11-07 $63.00 $63.41 $62.84 $63.17 $63.17 3,353
2022-11-04 $62.10 $62.84 $62.10 $62.84 $62.84 2,497
2022-11-03 $60.28 $60.82 $60.28 $60.59 $60.59 10,189
2022-11-02 $62.21 $62.59 $61.15 $61.15 $61.15 7,910
2022-11-01 $62.23 $62.35 $61.72 $62.12 $62.12 12,371
2022-10-31 $61.62 $61.81 $61.53 $61.61 $61.61 6,704
2022-10-28 $61.58 $62.15 $61.45 $62.15 $62.15 21,313
2022-10-27 $61.78 $62.31 $61.51 $61.53 $61.53 21,270
2022-10-26 $62.03 $62.76 $62.01 $62.23 $62.23 7,382
2022-10-25 $61.46 $61.75 $61.46 $61.70 $61.70 11,836
2022-10-24 $60.24 $60.43 $60.02 $60.28 $60.28 10,696
2022-10-21 $59.32 $60.22 $58.88 $60.20 $60.20 3,193
2022-10-20 $59.64 $59.99 $59.19 $59.30 $59.30 9,238
2022-10-19 $59.86 $59.86 $59.09 $59.38 $59.38 7,049
2022-10-18 $60.35 $60.50 $60.01 $60.14 $60.14 4,619
2022-10-17 $59.74 $59.93 $59.60 $59.70 $59.70 4,283
2022-10-14 $59.04 $59.04 $58.19 $58.19 $58.19 3,952
2022-10-13 $57.45 $59.21 $57.44 $59.10 $59.10 11,125
2022-10-12 $58.10 $58.30 $57.98 $57.98 $57.98 8,401
2022-10-11 $58.37 $58.79 $57.87 $58.15 $58.15 12,428
2022-10-10 $58.81 $58.86 $58.42 $58.72 $58.72 12,440
2022-10-07 $59.21 $59.28 $58.72 $58.99 $58.99 5,880
2022-10-06 $60.57 $60.67 $59.95 $60.05 $60.05 5,409
2022-10-05 $60.63 $61.35 $60.63 $61.02 $61.02 3,272
2022-10-04 $61.01 $61.81 $61.01 $61.78 $61.78 5,088
2022-10-03 $58.77 $59.62 $58.77 $59.36 $59.36 17,339
2022-09-30 $58.72 $58.72 $58.14 $58.51 $58.51 8,747
2022-09-29 $58.51 $58.63 $58.00 $58.62 $58.62 7,902
2022-09-28 $58.43 $59.45 $58.11 $59.33 $59.33 29,350
2022-09-27 $58.49 $58.77 $57.65 $57.93 $57.93 28,594
2022-09-26 $58.77 $59.11 $58.08 $58.39 $58.39 11,842
2022-09-23 $59.64 $59.64 $58.75 $59.13 $59.13 15,473
2022-09-22 $61.27 $61.40 $60.66 $61.05 $61.05 23,409
2022-09-21 $61.72 $62.26 $61.10 $61.13 $61.13 60,678
2022-09-20 $62.02 $62.43 $61.64 $62.05 $62.05 15,025
2022-09-19 $62.60 $63.15 $62.60 $63.12 $63.12 10,553
2022-09-16 $62.76 $63.12 $62.64 $63.00 $63.00 16,920
2022-09-15 $64.00 $64.00 $63.24 $63.31 $63.31 3,722
2022-09-14 $63.99 $63.99 $63.47 $63.73 $63.73 3,256
2022-09-13 $64.93 $64.94 $63.67 $63.67 $63.67 2,589
2022-09-12 $65.78 $66.27 $65.73 $65.94 $65.94 8,139
2022-09-09 $64.90 $65.09 $64.71 $65.09 $65.09 3,125
2022-09-08 $63.14 $63.52 $63.14 $63.52 $63.52 2,399
2022-09-07 $62.44 $63.46 $62.27 $63.41 $63.41 6,173
2022-09-06 $63.11 $63.36 $62.66 $62.71 $62.71 7,379
2022-09-02 $63.99 $64.48 $62.77 $63.02 $63.02 6,970
2022-09-01 $63.58 $63.69 $62.91 $63.43 $63.43 31,806
2022-08-31 $64.85 $64.85 $64.21 $64.21 $64.21 8,331
2022-08-30 $65.65 $65.65 $64.46 $64.58 $64.58 23,764
2022-08-29 $64.98 $65.39 $64.86 $65.06 $65.06 13,551
2022-08-26 $67.10 $67.29 $65.28 $65.28 $65.28 5,081
2022-08-25 $66.62 $67.08 $66.49 $67.08 $67.08 3,255
2022-08-24 $66.04 $66.56 $66.04 $66.21 $66.21 2,957
2022-08-23 $66.72 $66.93 $65.98 $66.15 $66.15 59,331
2022-08-22 $66.92 $66.92 $66.27 $66.40 $66.40 8,913
2022-08-19 $67.92 $67.92 $67.55 $67.63 $67.63 7,354
2022-08-18 $68.78 $68.85 $68.46 $68.62 $68.62 8,090
2022-08-17 $69.10 $69.30 $68.65 $69.12 $69.12 5,302
2022-08-16 $69.17 $69.60 $69.17 $69.60 $69.60 5,169
2022-08-15 $69.72 $69.75 $69.47 $69.64 $69.64 4,077
2022-08-12 $69.44 $69.92 $69.41 $69.91 $69.91 2,889
2022-08-11 $70.08 $70.08 $69.36 $69.38 $69.38 5,024
2022-08-10 $69.55 $69.73 $69.35 $69.72 $69.72 14,819
2022-08-09 $68.43 $68.43 $67.96 $67.96 $67.96 15,119
2022-08-08 $68.88 $69.03 $68.44 $68.46 $68.46 4,933
2022-08-05 $67.94 $68.43 $67.94 $68.35 $68.35 3,660
2022-08-04 $68.71 $69.00 $68.64 $68.97 $68.97 7,373
2022-08-03 $68.43 $68.61 $68.05 $68.56 $68.56 6,495
2022-08-02 $68.61 $68.82 $68.09 $68.15 $68.15 5,604
2022-08-01 $69.34 $69.45 $68.97 $69.06 $69.06 4,344
2022-07-29 $68.29 $68.98 $68.29 $68.98 $68.98 2,274
2022-07-28 $67.55 $68.33 $67.36 $68.25 $68.25 3,780
2022-07-27 $66.88 $67.85 $66.75 $67.80 $67.80 2,699
2022-07-26 $66.66 $66.69 $66.28 $66.46 $66.46 21,072
2022-07-25 $67.34 $67.44 $66.92 $67.15 $67.15 8,238
2022-07-22 $67.26 $67.46 $66.53 $66.77 $66.77 3,199
2022-07-21 $66.01 $66.99 $66.01 $66.99 $66.99 6,255
2022-07-20 $66.42 $66.54 $65.82 $66.14 $66.14 8,050
2022-07-19 $66.29 $66.70 $66.29 $66.52 $66.52 3,919
2022-07-18 $65.68 $65.71 $64.89 $64.89 $64.89 11,285
2022-07-15 $64.32 $64.76 $64.10 $64.54 $64.54 23,631
2022-07-14 $63.25 $63.66 $62.71 $63.64 $63.64 13,746
2022-07-13 $63.73 $64.71 $63.73 $64.45 $64.45 7,293
2022-07-12 $64.64 $65.18 $64.59 $64.63 $64.63 54,736
2022-07-11 $64.87 $64.98 $64.49 $64.60 $64.60 11,413
2022-07-08 $65.22 $65.66 $65.22 $65.56 $65.56 68,113
2022-07-07 $65.25 $65.48 $65.25 $65.48 $65.48 2,389
2022-07-06 $64.64 $64.64 $64.30 $64.61 $64.61 3,738
2022-07-05 $63.80 $64.44 $63.63 $64.40 $64.40 7,894
2022-07-01 $64.76 $65.76 $64.76 $65.76 $65.76 6,272
2022-06-30 $64.66 $65.48 $64.66 $65.48 $65.48 1,688
2022-06-29 $65.73 $66.11 $65.73 $65.87 $65.87 3,084
2022-06-28 $67.18 $67.20 $66.19 $66.19 $66.19 2,907
2022-06-27 $66.94 $67.01 $66.58 $66.58 $66.58 31,599
2022-06-24 $66.65 $66.93 $66.51 $66.93 $66.93 61,065
2022-06-23 $65.14 $65.14 $64.45 $65.04 $65.04 4,222
2022-06-22 $64.77 $65.47 $64.77 $65.08 $65.08 3,925
2022-06-21 $65.36 $65.68 $65.28 $65.39 $65.39 5,671
2022-06-17 $64.75 $64.75 $64.03 $64.40 $64.40 16,485
2022-06-16 $64.21 $64.94 $64.17 $64.46 $64.46 14,711
2022-06-15 $65.56 $66.09 $64.80 $65.83 $65.83 12,039
2022-06-14 $65.20 $65.35 $64.03 $64.46 $64.46 28,287
2022-06-13 $65.72 $65.89 $65.12 $65.22 $65.22 25,567
2022-06-10 $67.78 $67.78 $67.13 $67.37 $67.37 73,084
2022-06-09 $70.14 $70.19 $68.95 $68.95 $68.95 38,097
2022-06-08 $70.65 $70.97 $70.28 $70.36 $70.36 51,133
2022-06-07 $70.81 $71.35 $70.78 $71.25 $71.25 108,795
2022-06-06 $71.86 $71.97 $71.20 $71.37 $71.37 16,946
2022-06-03 $71.36 $71.37 $70.79 $70.99 $70.99 3,376
2022-06-02 $71.37 $72.05 $71.18 $72.05 $72.05 3,813
2022-06-01 $71.88 $71.88 $70.38 $70.67 $70.67 14,167
2022-05-31 $72.48 $72.97 $72.46 $72.69 $71.41 9,822
2022-05-27 $72.66 $73.18 $72.66 $73.11 $71.82 4,048
2022-05-26 $71.57 $72.39 $71.57 $72.18 $70.91 3,625
2022-05-25 $71.19 $71.81 $71.00 $71.48 $70.21 6,831
2022-05-24 $71.37 $71.47 $71.14 $71.47 $70.21 2,503
2022-05-23 $71.17 $71.76 $71.17 $71.54 $70.27 3,774
2022-05-20 $70.82 $70.82 $69.76 $70.43 $69.19 3,123
2022-05-19 $69.60 $70.34 $69.60 $69.94 $68.71 4,319
2022-05-18 $70.36 $70.42 $69.25 $69.31 $68.08 3,466
2022-05-17 $70.96 $71.09 $70.73 $71.09 $69.83 4,300
2022-05-16 $69.55 $70.24 $69.24 $69.80 $68.57 8,723
2022-05-13 $69.02 $69.92 $69.02 $69.67 $68.44 11,628
2022-05-12 $67.73 $68.30 $67.31 $67.81 $66.61 14,609
2022-05-11 $68.68 $69.26 $67.90 $68.02 $66.82 5,828
2022-05-10 $69.10 $69.27 $68.31 $68.51 $67.30 5,766
2022-05-09 $68.85 $68.85 $67.97 $68.08 $66.88 16,717
2022-05-06 $69.75 $70.35 $69.56 $69.98 $68.75 7,125
2022-05-05 $71.86 $71.90 $70.38 $70.79 $69.54 8,716
2022-05-04 $71.79 $73.28 $71.34 $73.17 $71.88 7,035
2022-05-03 $72.14 $72.25 $71.91 $72.06 $70.79 4,799
2022-05-02 $71.37 $71.70 $70.84 $71.64 $70.38 19,807
2022-04-29 $72.76 $72.99 $71.79 $71.79 $70.52 4,762
2022-04-28 $72.02 $72.73 $71.52 $72.73 $71.45 20,177
2022-04-27 $71.71 $72.14 $71.30 $71.66 $70.40 14,488
2022-04-26 $72.92 $72.92 $71.31 $71.31 $70.05 52,828
2022-04-25 $72.98 $73.51 $72.37 $73.51 $72.21 109,289
2022-04-22 $74.47 $74.55 $73.65 $73.65 $72.35 7,565
2022-04-21 $76.05 $76.23 $74.74 $74.74 $73.42 9,945
2022-04-20 $75.71 $75.71 $75.37 $75.48 $74.15 10,999
2022-04-19 $74.14 $74.73 $74.14 $74.73 $73.41 8,018
2022-04-18 $74.55 $75.10 $74.48 $74.60 $73.28 13,851
2022-04-14 $75.52 $75.52 $74.94 $75.09 $73.77 30,095
2022-04-13 $74.49 $75.37 $74.49 $75.37 $74.04 6,799
2022-04-12 $75.61 $75.61 $74.37 $74.57 $73.25 12,396
2022-04-11 $75.96 $75.97 $75.27 $75.27 $73.94 14,816
2022-04-08 $75.90 $76.35 $75.85 $76.03 $74.69 10,447
2022-04-07 $76.10 $76.39 $75.66 $76.18 $74.83 6,447
2022-04-06 $75.92 $76.17 $75.59 $76.03 $74.68 21,981
2022-04-05 $77.51 $77.74 $76.87 $76.89 $75.53 21,169
2022-04-04 $77.80 $78.02 $77.56 $77.90 $76.52 11,223
2022-04-01 $77.55 $77.61 $77.05 $77.58 $76.21 7,877
2022-03-31 $77.74 $77.74 $76.93 $76.93 $75.57 3,906
2022-03-30 $78.34 $78.64 $78.07 $78.16 $76.78 7,301
2022-03-29 $78.76 $78.86 $78.11 $78.65 $77.26 7,943
2022-03-28 $76.54 $76.87 $76.45 $76.87 $75.51 5,445
2022-03-25 $77.10 $77.10 $76.70 $76.82 $75.46 264,847
2022-03-24 $76.79 $77.19 $76.79 $77.11 $75.74 14,680
2022-03-23 $76.58 $77.00 $76.52 $76.52 $75.17 2,251
2022-03-22 $77.60 $77.71 $77.38 $77.61 $76.24 3,421
2022-03-21 $77.14 $77.20 $76.71 $76.86 $75.51 6,709
2022-03-18 $76.14 $77.54 $76.14 $77.53 $76.16 3,760
2022-03-17 $75.92 $77.02 $75.91 $76.69 $75.34 9,704
2022-03-16 $74.89 $76.04 $74.59 $76.04 $74.70 6,231
2022-03-15 $72.83 $73.32 $72.74 $73.22 $71.93 6,985
2022-03-14 $73.00 $73.45 $72.35 $72.41 $71.13 52,823
2022-03-11 $72.99 $72.99 $71.80 $71.80 $70.53 23,564
2022-03-10 $72.38 $73.13 $72.13 $72.27 $70.99 39,311
2022-03-09 $72.75 $74.08 $72.68 $73.47 $72.18 31,630
2022-03-08 $69.97 $71.72 $69.62 $70.37 $69.13 7,269
2022-03-07 $71.24 $71.24 $69.53 $69.85 $68.62 12,911
2022-03-04 $72.46 $72.59 $71.69 $72.26 $70.98 12,849
2022-03-03 $75.73 $75.73 $74.38 $74.49 $73.18 21,330
2022-03-02 $75.87 $76.10 $75.55 $76.02 $74.68 23,420
2022-03-01 $76.77 $76.77 $75.03 $75.18 $73.86 25,746
2022-02-28 $76.88 $77.64 $76.73 $77.04 $75.68 11,334
2022-02-25 $77.19 $78.46 $77.19 $78.46 $77.07 6,924
2022-02-24 $74.72 $76.59 $74.69 $76.40 $75.05 55,864
2022-02-23 $78.78 $78.81 $77.62 $77.62 $76.25 6,340
2022-02-22 $78.93 $78.93 $77.97 $78.24 $76.85 9,409
2022-02-18 $79.45 $79.84 $79.07 $79.23 $77.83 7,222
2022-02-17 $80.03 $80.31 $79.66 $79.67 $78.27 16,225
2022-02-16 $80.46 $81.05 $80.40 $80.96 $79.53 3,292
2022-02-15 $80.25 $80.78 $80.25 $80.70 $79.27 10,492
2022-02-14 $79.19 $79.37 $78.89 $79.17 $77.77 9,249
2022-02-11 $80.97 $81.08 $79.57 $79.69 $78.28 7,052
2022-02-10 $80.96 $82.01 $80.82 $81.03 $79.60 21,946
2022-02-09 $81.91 $82.05 $81.82 $82.05 $80.60 4,548
2022-02-08 $80.28 $80.79 $80.28 $80.79 $79.37 19,671
2022-02-07 $80.36 $80.59 $80.22 $80.32 $78.90 19,420
2022-02-04 $79.78 $80.47 $79.71 $80.19 $78.77 20,847
2022-02-03 $80.51 $80.80 $80.17 $80.17 $78.75 20,419
2022-02-02 $81.37 $81.49 $81.13 $81.43 $79.99 21,955
2022-02-01 $80.26 $80.75 $80.07 $80.75 $79.33 3,763
2022-01-31 $78.85 $80.06 $78.85 $80.04 $78.63 9,556
2022-01-28 $77.92 $78.62 $77.72 $78.54 $77.15 18,512
2022-01-27 $79.20 $79.32 $78.38 $78.46 $77.08 18,532
2022-01-26 $80.29 $80.30 $78.69 $79.00 $77.60 5,480
2022-01-25 $78.91 $79.60 $78.33 $79.32 $77.92 7,085
2022-01-24 $79.31 $79.65 $77.76 $79.65 $78.24 71,853
2022-01-21 $81.59 $81.62 $80.80 $80.85 $79.42 4,263
2022-01-20 $82.47 $82.73 $81.74 $81.75 $80.30 3,775
2022-01-19 $82.71 $82.76 $82.12 $82.17 $80.72 16,135
2022-01-18 $82.53 $82.73 $82.16 $82.24 $80.78 9,750
2022-01-14 $83.43 $83.80 $83.17 $83.58 $82.10 10,399
2022-01-13 $84.70 $84.70 $83.74 $83.74 $82.26 10,110
2022-01-12 $84.11 $84.54 $84.06 $84.44 $82.95 15,489
2022-01-11 $82.91 $83.71 $82.80 $83.61 $82.14 7,499
2022-01-10 $82.69 $82.87 $82.32 $82.87 $81.40 5,547
2022-01-07 $83.52 $83.73 $83.13 $83.69 $82.21 5,644
2022-01-06 $83.67 $83.94 $83.33 $83.41 $81.93 9,192
2022-01-05 $85.16 $85.16 $84.07 $84.07 $82.59 4,150
2022-01-04 $84.88 $85.00 $84.63 $84.72 $83.23 6,920
2022-01-03 $84.27 $84.40 $84.01 $84.25 $82.76 11,361
2021-12-31 $83.99 $84.19 $83.91 $83.91 $82.43 17,976
2021-12-30 $84.29 $84.30 $83.91 $83.91 $82.43 8,026
2021-12-29 $84.19 $84.28 $84.03 $84.15 $82.66 14,104
2021-12-28 $84.34 $84.38 $84.13 $84.16 $82.67 8,295
2021-12-27 $83.59 $84.05 $83.46 $84.05 $82.57 10,078
2021-12-23 $83.39 $83.52 $83.22 $83.38 $81.91 19,504
2021-12-22 $82.19 $82.99 $82.13 $82.99 $81.52 25,977
2021-12-21 $81.79 $82.25 $81.70 $82.18 $80.73 8,616
2021-12-20 $81.07 $81.34 $80.98 $81.34 $79.90 9,501
2021-12-17 $82.05 $82.07 $81.39 $81.54 $80.10 9,747
2021-12-16 $84.18 $84.18 $83.45 $83.59 $81.06 17,736
2021-12-15 $82.56 $83.61 $82.56 $83.58 $81.06 2,506
2021-12-14 $82.92 $82.92 $82.27 $82.42 $79.92 3,588
2021-12-13 $83.29 $83.38 $83.00 $83.00 $80.49 3,859
2021-12-10 $83.66 $83.86 $83.53 $83.86 $81.32 173,554
2021-12-09 $83.77 $83.77 $83.55 $83.60 $81.07 9,479
2021-12-08 $84.08 $84.35 $84.07 $84.31 $81.76 3,449
2021-12-07 $83.71 $84.01 $83.62 $84.00 $81.46 3,927
2021-12-06 $82.11 $82.43 $82.04 $82.32 $79.83 9,015
2021-12-03 $82.13 $82.13 $81.03 $81.52 $79.06 4,820
2021-12-02 $81.42 $82.10 $81.42 $81.89 $79.41 6,990
2021-12-01 $82.61 $82.93 $81.10 $81.10 $78.65 2,392
2021-11-30 $81.95 $82.14 $80.93 $81.39 $78.93 7,938
2021-11-29 $82.08 $82.37 $81.84 $82.13 $79.65 12,153
2021-11-26 $82.41 $82.48 $81.56 $81.85 $79.37 8,589
2021-11-24 $83.32 $83.96 $83.32 $83.96 $81.42 8,125
2021-11-23 $84.60 $84.79 $84.30 $84.55 $82.00 10,501
2021-11-22 $85.46 $85.49 $84.80 $84.80 $82.23 23,766
2021-11-19 $85.71 $85.71 $85.28 $85.33 $82.74 3,244
2021-11-18 $85.93 $86.08 $85.61 $86.04 $83.43 4,669
2021-11-17 $85.84 $85.92 $85.75 $85.87 $83.27 5,879
2021-11-16 $86.21 $86.29 $86.01 $86.01 $83.40 5,820
2021-11-15 $86.59 $86.65 $86.19 $86.19 $83.58 4,434
2021-11-12 $86.23 $86.44 $86.22 $86.39 $83.78 8,018
2021-11-11 $85.97 $86.10 $85.84 $85.84 $83.25 3,339
2021-11-10 $86.33 $86.36 $85.55 $85.55 $82.96 3,122
2021-11-09 $86.77 $86.77 $86.52 $86.62 $84.00 2,054
2021-11-08 $86.81 $86.96 $86.72 $86.78 $84.15 7,003
2021-11-05 $86.69 $86.73 $86.46 $86.73 $84.10 11,812
2021-11-04 $86.40 $86.63 $86.39 $86.63 $84.01 6,484
2021-11-03 $86.02 $86.76 $85.87 $86.76 $84.13 4,043
2021-11-02 $85.98 $86.09 $85.91 $85.98 $83.37 5,421
2021-11-01 $85.70 $86.06 $85.61 $86.06 $83.46 9,386
2021-10-29 $85.09 $85.33 $84.93 $85.33 $82.75 175,009
2021-10-28 $85.54 $85.78 $85.54 $85.76 $83.16 2,680
2021-10-27 $85.18 $85.33 $84.85 $84.85 $82.28 3,607
2021-10-26 $85.53 $85.54 $85.20 $85.20 $82.63 2,862
2021-10-25 $84.86 $85.02 $84.86 $84.94 $82.37 6,753
2021-10-22 $85.18 $85.29 $84.84 $85.14 $82.57 3,394
2021-10-21 $84.57 $84.62 $84.54 $84.62 $82.06 2,001
2021-10-20 $84.74 $85.06 $84.74 $84.92 $82.35 5,093
2021-10-19 $84.66 $84.75 $84.64 $84.67 $82.11 2,799
2021-10-18 $83.82 $84.18 $83.82 $84.11 $81.56 5,484
2021-10-15 $84.49 $84.52 $84.42 $84.52 $81.97 1,655
2021-10-14 $83.84 $83.95 $83.72 $83.89 $81.35 6,069
2021-10-13 $82.67 $83.06 $82.58 $83.05 $80.54 4,202
2021-10-12 $82.25 $82.45 $82.18 $82.19 $79.70 5,373
2021-10-11 $82.69 $82.85 $82.17 $82.17 $79.68 5,943
2021-10-08 $82.62 $82.72 $82.43 $82.45 $79.96 2,778
2021-10-07 $82.73 $82.86 $82.57 $82.57 $80.07 1,679
2021-10-06 $81.04 $81.83 $80.95 $81.83 $79.36 5,356
2021-10-05 $82.37 $82.68 $82.37 $82.42 $79.93 7,138
2021-10-04 $82.55 $82.64 $81.68 $81.97 $79.49 15,085
2021-10-01 $82.57 $82.97 $82.19 $82.83 $80.33 4,610
2021-09-30 $82.75 $83.02 $82.65 $82.65 $80.15 3,132
2021-09-29 $83.52 $83.64 $83.00 $83.00 $80.49 8,367
2021-09-28 $83.52 $83.53 $82.97 $83.16 $80.64 5,854
2021-09-27 $85.00 $85.25 $85.00 $85.13 $82.56 10,034
2021-09-24 $85.26 $85.59 $85.26 $85.39 $82.81 5,736
2021-09-23 $86.02 $86.40 $86.02 $86.19 $83.58 5,054
2021-09-22 $85.53 $85.79 $85.29 $85.33 $82.75 4,936
2021-09-21 $85.26 $85.26 $84.78 $84.92 $82.35 2,770
2021-09-20 $83.86 $84.18 $83.35 $83.99 $81.44 5,352
2021-09-17 $86.13 $86.13 $85.53 $85.59 $83.00 5,926
2021-09-16 $86.36 $86.72 $86.36 $86.72 $84.09 1,748
2021-09-15 $86.65 $86.76 $86.50 $86.76 $84.14 1,487
2021-09-14 $86.81 $86.96 $86.63 $86.65 $84.03 3,580
2021-09-13 $87.27 $87.27 $86.81 $86.96 $84.33 5,914
2021-09-10 $87.08 $87.11 $86.36 $86.36 $83.75 5,226
2021-09-09 $86.81 $86.97 $86.62 $86.64 $84.02 4,788
2021-09-08 $86.95 $87.20 $86.69 $86.73 $84.11 2,656
2021-09-07 $87.51 $87.58 $87.39 $87.39 $84.75 6,079
2021-09-03 $87.09 $87.42 $87.07 $87.31 $84.67 18,448
2021-09-02 $87.03 $87.13 $86.90 $86.94 $84.31 5,834
2021-09-01 $86.56 $86.83 $86.44 $86.63 $84.01 13,011
2021-08-31 $85.88 $85.95 $85.75 $85.79 $83.19 2,812
2021-08-30 $85.82 $85.83 $85.78 $85.78 $83.18 2,480
2021-08-27 $85.26 $85.87 $85.26 $85.83 $83.23 2,104
2021-08-26 $85.35 $85.38 $85.02 $85.04 $82.47 8,761
2021-08-25 $85.48 $85.64 $85.37 $85.55 $82.96 7,122
2021-08-24 $85.51 $85.66 $85.49 $85.54 $82.96 3,398
2021-08-23 $85.16 $85.47 $85.16 $85.35 $82.76 3,799
2021-08-20 $84.25 $84.53 $84.18 $84.53 $81.97 19,534
2021-08-19 $84.01 $84.24 $83.99 $84.21 $81.66 1,858
2021-08-18 $85.42 $85.52 $85.05 $85.05 $82.48 3,528
2021-08-17 $85.42 $85.43 $85.06 $85.27 $82.69 11,656
2021-08-16 $85.91 $86.13 $85.54 $86.13 $83.52 4,938
2021-08-13 $86.28 $86.47 $86.00 $86.42 $83.80 7,078
2021-08-12 $85.80 $86.19 $85.77 $85.98 $83.38 3,088
2021-08-11 $86.01 $86.07 $85.82 $86.07 $83.47 4,218
2021-08-10 $85.39 $85.49 $85.30 $85.49 $82.90 4,368
2021-08-09 $85.23 $85.33 $85.17 $85.31 $82.73 4,641
2021-08-06 $85.41 $85.41 $85.21 $85.22 $82.64 6,729
2021-08-05 $85.65 $85.70 $85.58 $85.61 $83.02 7,375
2021-08-04 $85.54 $85.54 $85.16 $85.16 $82.58 3,154
2021-08-03 $85.20 $85.41 $84.91 $85.41 $82.83 2,285
2021-08-02 $85.14 $85.19 $84.76 $84.76 $82.20 3,822
2021-07-30 $84.50 $84.65 $84.32 $84.47 $81.91 17,779
2021-07-29 $85.06 $85.06 $84.81 $84.81 $82.24 3,155
2021-07-28 $83.87 $84.45 $83.82 $84.34 $81.79 4,891
2021-07-27 $83.99 $84.23 $83.63 $84.21 $81.66 2,784
2021-07-26 $84.14 $84.30 $84.14 $84.28 $81.73 3,581
2021-07-23 $84.20 $84.41 $84.07 $84.24 $81.69 2,474
2021-07-22 $83.82 $83.87 $83.58 $83.58 $81.05 2,663
2021-07-21 $83.29 $83.66 $83.23 $83.60 $81.07 3,070
2021-07-20 $81.50 $82.57 $81.50 $82.48 $79.98 5,557
2021-07-19 $81.83 $81.84 $81.38 $81.70 $79.23 7,174
2021-07-16 $83.88 $83.88 $83.28 $83.28 $80.76 6,164
2021-07-15 $83.96 $84.04 $83.64 $83.82 $81.28 6,681
2021-07-14 $84.74 $84.80 $84.63 $84.64 $82.08 3,013
2021-07-13 $84.74 $84.74 $84.35 $84.38 $81.82 3,745
2021-07-12 $84.62 $84.90 $84.62 $84.86 $82.29 2,539
2021-07-09 $84.00 $84.50 $84.00 $84.46 $81.90 2,480
2021-07-08 $82.96 $83.03 $82.82 $83.02 $80.51 2,398
2021-07-07 $84.20 $84.28 $83.81 $84.20 $81.66 2,540
2021-07-06 $84.27 $84.27 $83.45 $83.76 $81.22 6,502
2021-07-02 $83.89 $84.23 $83.81 $84.20 $81.66 19,903
2021-07-01 $83.79 $84.05 $83.58 $84.05 $81.51 11,041
2021-06-30 $83.70 $83.71 $83.32 $83.53 $81.00 11,199
2021-06-29 $84.58 $84.59 $84.24 $84.30 $81.75 4,796
2021-06-28 $84.50 $84.56 $84.14 $84.47 $81.91 12,806
2021-06-25 $84.90 $84.97 $84.68 $84.73 $82.17 13,854
2021-06-24 $84.71 $84.78 $84.56 $84.70 $82.13 1,745
2021-06-23 $84.43 $84.47 $83.96 $84.01 $81.47 2,904
2021-06-22 $84.17 $84.86 $84.17 $84.62 $82.06 103,376
2021-06-21 $83.89 $84.64 $83.78 $84.53 $81.98 16,683
2021-06-18 $83.81 $83.84 $83.49 $83.51 $80.98 11,325
2021-06-17 $85.06 $85.31 $84.79 $85.10 $82.53 5,762
2021-06-16 $86.41 $86.41 $85.64 $85.64 $83.05 17,495
2021-06-15 $86.11 $86.24 $86.04 $86.14 $83.53 12,152
2021-06-14 $85.80 $86.07 $85.76 $86.07 $83.47 5,887
2021-06-11 $85.87 $85.87 $85.61 $85.80 $83.20 6,806
2021-06-10 $85.76 $85.80 $85.61 $85.73 $83.14 3,132
2021-06-09 $85.72 $85.74 $85.41 $85.42 $82.83 6,731
2021-06-08 $85.92 $85.92 $85.70 $85.70 $83.11 3,773
2021-06-07 $85.64 $85.83 $85.60 $85.78 $83.19 21,163
2021-06-04 $85.30 $85.53 $85.19 $85.45 $82.87 3,643
2021-06-03 $84.52 $84.90 $84.52 $84.67 $82.11 40,625
2021-06-02 $85.08 $85.18 $84.89 $85.12 $82.54 5,156
2021-06-01 $85.38 $85.38 $84.82 $84.82 $82.25 5,365
2021-05-28 $85.95 $86.11 $85.71 $85.83 $82.16 7,807
2021-05-27 $85.49 $85.69 $85.49 $85.59 $81.93 3,378
2021-05-26 $85.41 $85.52 $85.35 $85.36 $81.71 2,651
2021-05-25 $85.63 $85.64 $85.39 $85.40 $81.74 2,540
2021-05-24 $85.01 $85.47 $85.01 $85.34 $81.69 102,056
2021-05-21 $84.98 $85.09 $84.62 $84.86 $81.23 96,999
2021-05-20 $84.18 $84.84 $84.18 $84.70 $81.08 2,675
2021-05-19 $83.31 $83.72 $82.88 $83.48 $79.91 3,715
2021-05-18 $84.45 $84.58 $84.23 $84.23 $80.63 2,265
2021-05-17 $83.58 $84.00 $83.58 $83.91 $80.32 6,085
2021-05-14 $83.83 $84.28 $83.82 $84.22 $80.62 2,976
2021-05-13 $82.65 $82.99 $82.47 $82.83 $79.28 3,310
2021-05-12 $82.90 $83.05 $82.05 $82.05 $78.54 3,544
2021-05-11 $83.11 $83.65 $82.91 $83.41 $79.84 4,675
2021-05-10 $85.22 $85.34 $84.47 $84.47 $80.86 14,447
2021-05-07 $84.76 $85.17 $84.60 $85.14 $81.50 3,833
2021-05-06 $83.51 $84.04 $83.40 $84.04 $80.45 3,878
2021-05-05 $83.35 $83.64 $83.34 $83.51 $79.94 3,364
2021-05-04 $82.87 $82.87 $82.09 $82.43 $78.90 3,877
2021-05-03 $83.59 $83.89 $83.57 $83.75 $80.17 5,698
2021-04-30 $82.97 $82.98 $82.66 $82.77 $79.23 6,684
2021-04-29 $83.93 $84.16 $83.45 $83.87 $80.28 4,809
2021-04-28 $83.51 $83.87 $83.51 $83.78 $80.20 6,885
2021-04-27 $83.57 $83.75 $83.40 $83.74 $80.16 6,639
2021-04-26 $83.80 $84.02 $83.80 $83.87 $80.28 3,441
2021-04-23 $83.23 $83.86 $83.23 $83.86 $80.27 2,269
2021-04-22 $83.36 $83.59 $82.92 $83.08 $79.53 25,357
2021-04-21 $82.33 $83.32 $82.33 $83.25 $79.69 3,774
2021-04-20 $82.91 $82.93 $82.25 $82.53 $79.01 14,423
2021-04-19 $84.19 $84.19 $83.76 $83.85 $80.27 9,179
2021-04-16 $83.72 $84.11 $83.72 $84.10 $80.50 4,743
2021-04-15 $83.55 $83.55 $83.28 $83.28 $79.72 64,042
2021-04-14 $82.91 $82.98 $82.61 $82.70 $79.16 8,009
2021-04-13 $82.24 $82.81 $82.24 $82.73 $79.19 8,543
2021-04-12 $82.42 $82.53 $82.06 $82.34 $78.82 15,491
2021-04-09 $82.52 $82.79 $82.48 $82.79 $79.25 4,825
2021-04-08 $82.43 $82.55 $82.24 $82.43 $78.91 3,850
2021-04-07 $81.82 $82.13 $81.82 $81.84 $78.34 11,678
2021-04-06 $81.52 $82.01 $81.46 $81.84 $78.34 8,838
2021-04-05 $81.78 $82.54 $81.78 $82.43 $78.91 5,730
2021-04-01 $80.69 $81.51 $80.69 $81.51 $78.02 5,342
2021-03-31 $80.35 $80.68 $80.19 $80.28 $76.85 66,281
2021-03-30 $80.41 $80.87 $80.41 $80.55 $77.11 7,887
2021-03-29 $80.60 $80.92 $80.40 $80.73 $77.28 4,129
2021-03-26 $80.64 $81.03 $80.53 $81.03 $77.57 2,098
2021-03-25 $79.33 $80.35 $79.32 $80.09 $76.66 3,172
2021-03-24 $79.66 $80.14 $79.49 $79.49 $76.09 10,174
2021-03-23 $80.70 $80.74 $79.89 $79.89 $76.48 3,207
2021-03-22 $81.00 $81.17 $80.84 $80.94 $77.48 2,652
2021-03-19 $80.67 $81.06 $80.67 $80.87 $77.41 1,988
2021-03-18 $81.36 $81.48 $80.96 $80.96 $77.50 4,095
2021-03-17 $80.91 $81.49 $80.89 $81.33 $77.85 2,299
2021-03-16 $81.06 $81.06 $80.87 $80.87 $77.41 8,949
2021-03-15 $80.61 $80.61 $80.34 $80.53 $77.09 9,642
2021-03-12 $80.28 $80.68 $80.23 $80.52 $77.08 9,968
2021-03-11 $80.37 $80.58 $80.32 $80.34 $76.91 2,397
2021-03-10 $80.12 $80.15 $79.88 $80.00 $76.58 2,298
2021-03-09 $79.57 $79.88 $79.57 $79.58 $76.18 1,655
2021-03-08 $78.62 $79.05 $78.48 $78.50 $75.14 4,740
2021-03-05 $78.84 $78.84 $77.66 $78.68 $75.32 14,488
2021-03-04 $79.14 $79.59 $77.81 $78.14 $74.80 13,949
2021-03-03 $79.39 $79.87 $79.27 $79.27 $75.88 9,625
2021-03-02 $79.89 $80.00 $79.58 $79.85 $76.44 11,795
2021-03-01 $79.33 $79.85 $79.33 $79.84 $76.43 5,179
2021-02-26 $79.20 $79.20 $78.45 $78.45 $75.10 2,913
2021-02-25 $80.96 $80.96 $79.57 $79.57 $76.17 2,369
2021-02-24 $80.06 $81.11 $80.06 $80.96 $77.50 45,604
2021-02-23 $80.24 $81.08 $80.24 $80.72 $77.27 7,709
2021-02-22 $80.73 $81.17 $80.73 $80.79 $77.33 7,950
2021-02-19 $81.06 $81.30 $80.83 $80.99 $77.52 4,101
2021-02-18 $80.35 $80.89 $80.22 $80.80 $77.34 6,990
2021-02-17 $81.04 $81.24 $80.66 $81.22 $77.75 4,730
2021-02-16 $81.74 $82.09 $81.62 $81.70 $78.21 13,519
2021-02-12 $80.59 $81.27 $80.59 $81.22 $77.75 6,300
2021-02-11 $80.74 $80.91 $80.41 $80.76 $77.31 4,867
2021-02-10 $80.72 $80.83 $80.30 $80.34 $76.90 3,813
2021-02-09 $80.15 $80.73 $80.15 $80.46 $77.02 4,908
2021-02-08 $80.24 $80.31 $79.87 $79.91 $76.49 7,823
2021-02-05 $79.26 $79.53 $79.16 $79.47 $76.07 13,915
2021-02-04 $78.91 $79.02 $78.89 $78.90 $75.52 4,100
2021-02-03 $78.83 $79.07 $78.77 $79.06 $75.68 5,361
2021-02-02 $78.48 $78.78 $78.48 $78.78 $75.41 3,400
2021-02-01 $77.66 $78.04 $77.66 $78.04 $74.70 5,596
2021-01-29 $77.83 $77.96 $76.62 $76.92 $73.63 5,168
2021-01-28 $78.49 $79.07 $78.30 $78.66 $75.29 8,368
2021-01-27 $78.09 $78.84 $77.93 $78.06 $74.73 6,262
2021-01-26 $79.83 $79.96 $79.67 $79.95 $76.53 4,334
2021-01-25 $79.29 $79.66 $78.34 $79.66 $76.26 6,072
2021-01-22 $79.89 $80.03 $79.69 $79.77 $76.36 4,998
2021-01-21 $80.10 $80.26 $79.85 $80.08 $76.66 4,748
2021-01-20 $79.53 $80.05 $79.53 $79.94 $76.53 8,716
2021-01-19 $79.53 $79.56 $79.19 $79.42 $76.03 6,561
2021-01-15 $79.07 $79.26 $78.78 $78.78 $75.41 4,245
2021-01-14 $79.54 $80.27 $79.54 $80.20 $76.77 12,889
2021-01-13 $79.66 $79.74 $79.30 $79.46 $76.06 2,978
2021-01-12 $79.17 $79.64 $79.03 $79.64 $76.24 5,049
2021-01-11 $78.90 $79.51 $78.90 $79.33 $75.94 8,802
2021-01-08 $80.23 $80.38 $79.88 $80.34 $76.91 6,296
2021-01-07 $79.23 $79.78 $79.23 $79.67 $76.26 6,723
2021-01-06 $79.32 $79.79 $79.32 $79.70 $76.29 7,913
2021-01-05 $78.66 $79.11 $78.43 $78.74 $75.37 11,253
2021-01-04 $79.32 $79.32 $77.96 $78.14 $74.80 13,104
2020-12-31 $78.25 $78.25 $77.85 $77.92 $74.59 3,620
2020-12-30 $78.97 $78.97 $78.42 $78.42 $75.07 3,243
2020-12-29 $78.72 $78.72 $78.11 $78.28 $74.93 8,066
2020-12-28 $77.79 $77.97 $77.64 $77.64 $74.32 3,775
2020-12-24 $77.22 $77.22 $76.97 $77.01 $73.72 1,193
2020-12-23 $77.02 $77.20 $76.91 $77.12 $73.82 134,419
2020-12-22 $76.30 $76.39 $76.17 $76.30 $73.04 4,780
2020-12-21 $75.50 $76.71 $75.30 $76.44 $73.17 8,509
2020-12-18 $77.64 $77.67 $77.42 $77.45 $74.14 1,977
2020-12-17 $78.51 $78.70 $78.36 $78.36 $74.37 3,727
2020-12-16 $77.48 $77.98 $77.48 $77.82 $73.87 4,845
2020-12-15 $77.06 $77.47 $77.06 $77.47 $73.53 2,809
2020-12-14 $76.96 $77.27 $76.73 $76.73 $72.83 4,207
2020-12-11 $76.39 $76.73 $76.39 $76.73 $72.83 8,321
2020-12-10 $77.03 $77.08 $76.71 $76.86 $72.95 17,708
2020-12-09 $76.83 $76.90 $76.61 $76.81 $72.91 1,137
2020-12-08 $76.55 $76.72 $76.55 $76.61 $72.71 3,240
2020-12-07 $76.64 $76.76 $76.37 $76.61 $72.71 8,061
2020-12-04 $76.82 $77.00 $76.80 $76.85 $72.94 18,473
2020-12-03 $76.72 $76.76 $76.34 $76.34 $72.46 3,443
2020-12-02 $75.96 $76.50 $75.96 $76.37 $72.49 5,486
2020-12-01 $75.91 $76.52 $75.91 $76.42 $72.53 2,688
2020-11-30 $76.11 $76.11 $74.96 $74.96 $71.15 2,862
2020-11-27 $76.26 $76.32 $76.02 $76.18 $72.31 1,855
2020-11-25 $75.46 $75.94 $75.11 $75.83 $71.97 4,415
2020-11-24 $75.35 $75.93 $75.35 $75.87 $72.01 3,398
2020-11-23 $74.99 $75.12 $74.68 $74.75 $70.95 8,613
2020-11-20 $74.78 $74.92 $74.68 $74.92 $71.11 1,611
2020-11-19 $74.29 $74.75 $74.29 $74.74 $70.94 2,476
2020-11-18 $74.66 $75.00 $74.29 $74.29 $70.51 2,273
2020-11-17 $74.52 $74.77 $74.52 $74.62 $70.82 1,769
2020-11-16 $74.60 $74.82 $74.32 $74.58 $70.79 9,034
2020-11-13 $73.45 $74.00 $73.45 $73.92 $70.16 2,506
2020-11-12 $73.63 $73.64 $72.93 $72.96 $69.25 2,483
2020-11-11 $73.98 $74.15 $73.81 $73.98 $70.22 7,258
2020-11-10 $73.17 $73.70 $73.17 $73.40 $69.67 13,120
2020-11-09 $74.35 $74.35 $72.86 $72.86 $69.15 5,489
2020-11-06 $71.16 $71.21 $70.91 $70.99 $67.38 13,349
2020-11-05 $70.59 $70.98 $70.59 $70.76 $67.16 3,435
2020-11-04 $69.70 $69.70 $69.15 $69.15 $65.64 1,008
2020-11-03 $68.31 $68.47 $68.25 $68.47 $64.99 2,535
2020-11-02 $66.60 $66.77 $66.35 $66.62 $63.23 4,575
2020-10-30 $65.71 $65.95 $65.54 $65.71 $62.37 7,681
2020-10-29 $65.92 $66.40 $65.92 $66.23 $62.86 9,074
2020-10-28 $66.45 $66.56 $65.92 $65.92 $62.57 5,384
2020-10-27 $68.29 $68.29 $67.81 $67.81 $64.36 4,042
2020-10-26 $68.72 $68.85 $68.15 $68.39 $64.91 9,771
2020-10-23 $69.57 $69.60 $69.25 $69.60 $66.06 17,266
2020-10-22 $69.00 $69.44 $69.00 $69.18 $65.66 14,136
2020-10-21 $69.35 $69.72 $69.20 $69.20 $65.68 3,605
2020-10-20 $69.64 $69.78 $69.50 $69.50 $65.96 1,147
2020-10-19 $69.50 $69.50 $69.02 $69.02 $65.51 692
2020-10-16 $69.52 $69.52 $69.31 $69.41 $65.88 1,203
2020-10-15 $68.53 $69.28 $68.53 $69.04 $65.53 415
2020-10-14 $70.26 $70.26 $69.77 $69.99 $66.43 3,332
2020-10-13 $70.21 $70.21 $69.99 $69.99 $66.43 4,606
2020-10-12 $70.70 $70.90 $70.70 $70.74 $67.14 1,363
2020-10-09 $70.21 $70.35 $70.21 $70.22 $66.65 1,036
2020-10-08 $69.73 $69.77 $69.73 $69.77 $66.23 860
2020-10-07 $69.41 $69.41 $69.37 $69.38 $65.85 797
2020-10-06 $69.42 $69.43 $68.87 $68.87 $65.37 1,005
2020-10-05 $69.21 $69.61 $69.18 $69.55 $66.01 1,279
2020-10-02 $68.64 $68.65 $68.48 $68.48 $65.00 3,966
2020-10-01 $68.71 $68.71 $68.54 $68.64 $65.15 857
2020-09-30 $68.31 $68.44 $68.27 $68.39 $64.92 1,087
2020-09-29 $68.59 $68.84 $68.49 $68.51 $65.03 12,787
2020-09-28 $68.34 $68.67 $68.34 $68.59 $65.10 11,105
2020-09-25 $67.06 $67.53 $67.06 $67.53 $64.09 1,904
2020-09-24 $67.24 $67.41 $67.24 $67.36 $63.94 8,851
2020-09-23 $68.14 $68.14 $67.31 $67.31 $63.88 1,085
2020-09-22 $67.50 $67.95 $67.50 $67.93 $64.48 44,028
2020-09-21 $67.28 $67.86 $67.28 $67.86 $64.41 1,106
2020-09-18 $69.46 $69.74 $69.46 $69.47 $65.94 1,750
2020-09-17 $69.89 $70.11 $69.89 $70.11 $66.55 998
2020-09-16 $70.36 $70.36 $69.82 $69.87 $66.31 5,870
2020-09-15 $70.02 $70.02 $70.02 $70.02 $66.46 23
2020-09-14 $69.78 $69.87 $69.44 $69.66 $66.12 2,443
2020-09-11 $69.23 $69.23 $68.80 $69.22 $65.70 2,744
2020-09-10 $68.67 $68.67 $68.63 $68.63 $65.13 601
2020-09-09 $69.39 $69.39 $69.28 $69.35 $65.82 425
2020-09-08 $67.83 $68.09 $67.82 $68.09 $64.62 916
2020-09-04 $68.64 $69.23 $68.60 $68.92 $65.41 8,492
2020-09-03 $68.89 $68.90 $68.45 $68.76 $65.27 1,152
2020-09-02 $70.24 $70.41 $69.97 $70.37 $66.79 1,207
2020-09-01 $69.29 $69.29 $69.25 $69.25 $65.72 817
2020-08-31 $69.85 $69.85 $69.56 $69.57 $66.03 3,343
2020-08-28 $69.69 $70.05 $69.61 $69.92 $66.36 10,099
2020-08-27 $69.79 $69.80 $69.50 $69.51 $65.98 3,460
2020-08-26 $69.83 $70.15 $69.77 $70.15 $66.58 1,911
2020-08-25 $69.71 $69.71 $69.24 $69.68 $66.14 1,185
2020-08-24 $69.60 $69.60 $69.32 $69.45 $65.92 699
2020-08-21 $68.48 $68.66 $68.12 $68.66 $65.17 19,253
2020-08-20 $68.66 $69.36 $68.66 $69.18 $65.66 6,416
2020-08-19 $69.31 $69.31 $69.31 $69.31 $65.79 400
2020-08-18 $69.68 $69.68 $69.60 $69.64 $66.10 1,224
2020-08-17 $69.30 $69.57 $69.30 $69.57 $66.03 521
2020-08-14 $68.97 $69.11 $68.95 $69.00 $65.49 635
2020-08-13 $69.70 $69.70 $69.22 $69.42 $65.89 6,959
2020-08-12 $69.50 $69.92 $69.50 $69.84 $66.29 2,122
2020-08-11 $68.96 $68.96 $68.15 $68.15 $64.69 2,085
2020-08-10 $67.55 $67.94 $67.55 $67.83 $64.38 3,194
2020-08-07 $67.42 $67.66 $67.42 $67.66 $64.21 2,125
2020-08-06 $67.86 $67.92 $67.86 $67.92 $64.46 687
2020-08-05 $68.15 $68.15 $67.80 $67.80 $64.35 3,168
2020-08-04 $67.14 $67.72 $67.14 $67.59 $64.15 2,420
2020-08-03 $67.10 $67.45 $67.10 $67.45 $64.02 3,661
2020-07-31 $65.81 $65.94 $65.81 $65.94 $62.59 783
2020-07-30 $66.84 $67.60 $66.71 $67.60 $64.16 1,161
2020-07-29 $68.16 $68.42 $68.16 $68.42 $64.94 340
2020-07-28 $67.67 $68.09 $67.67 $67.95 $64.49 36,984
2020-07-27 $68.01 $68.11 $67.92 $68.11 $64.65 2,698
2020-07-24 $67.16 $67.45 $67.07 $67.17 $63.75 5,863
2020-07-23 $68.36 $68.36 $67.62 $67.62 $64.18 485
2020-07-22 $68.04 $68.19 $67.72 $68.19 $64.72 34,578
2020-07-21 $68.21 $68.23 $68.02 $68.02 $64.56 1,982
2020-07-20 $67.59 $67.87 $67.59 $67.87 $64.42 2,512
2020-07-17 $67.46 $67.46 $67.46 $67.46 $64.03 100
2020-07-16 $67.33 $67.34 $66.95 $67.11 $63.70 3,399
2020-07-15 $67.45 $67.59 $67.41 $67.51 $64.07 1,200
2020-07-14 $66.03 $66.98 $66.03 $66.85 $63.45 1,600
2020-07-13 $66.87 $66.87 $65.85 $65.85 $62.50 6,946
2020-07-10 $66.23 $66.47 $66.23 $66.38 $63.00 976
2020-07-09 $65.48 $65.68 $65.48 $65.68 $62.33 113
2020-07-08 $66.09 $66.36 $66.02 $66.36 $62.98 788
2020-07-07 $66.15 $66.34 $65.68 $65.68 $62.34 4,535
2020-07-06 $66.86 $66.86 $66.55 $66.73 $63.34 1,947
2020-07-02 $66.15 $66.15 $65.66 $65.66 $62.32 7,573
2020-07-01 $64.92 $65.16 $64.91 $64.95 $61.65 1,880
2020-06-30 $64.24 $64.88 $64.24 $64.88 $61.58 1,640
2020-06-29 $64.66 $64.87 $64.66 $64.76 $61.47 3,244
2020-06-26 $64.37 $64.37 $64.37 $64.37 $61.09 239
2020-06-25 $64.88 $65.34 $64.84 $65.31 $61.99 2,332
2020-06-24 $64.92 $64.92 $64.32 $64.41 $61.14 1,774
2020-06-23 $66.24 $66.40 $65.96 $65.96 $62.61 2,236
2020-06-22 $65.66 $65.67 $65.66 $65.67 $62.33 686
2020-06-19 $64.89 $64.89 $64.89 $64.89 $61.58 41
2020-06-18 $64.92 $65.35 $64.92 $65.15 $61.83 975
2020-06-17 $65.78 $65.87 $65.53 $65.53 $62.20 1,358
2020-06-16 $65.51 $65.51 $65.23 $65.28 $61.96 1,907
2020-06-15 $63.70 $64.34 $63.69 $64.34 $61.07 869
2020-06-12 $63.50 $64.11 $63.50 $64.11 $60.85 2,640
2020-06-11 $63.47 $63.47 $62.97 $62.97 $59.76 4,053
2020-06-10 $66.77 $66.98 $66.35 $66.37 $62.99 2,987
2020-06-09 $66.61 $66.67 $66.61 $66.65 $63.26 1,682
2020-06-08 $67.00 $67.38 $66.94 $67.38 $63.95 947
2020-06-05 $67.04 $67.04 $66.64 $66.65 $63.26 2,403
2020-06-04 $65.58 $66.09 $65.37 $65.57 $62.24 3,218
2020-06-03 $65.80 $66.00 $65.80 $65.89 $62.54 4,523
2020-06-02 $64.08 $64.41 $64.08 $64.38 $61.10 1,461
2020-06-01 $62.84 $63.76 $62.84 $63.76 $60.52 2,693
2020-05-29 $62.93 $63.25 $62.64 $63.16 $59.33 3,499
2020-05-28 $63.80 $63.91 $63.37 $63.37 $59.53 1,964
2020-05-27 $62.10 $62.61 $62.10 $62.61 $58.82 3,129
2020-05-26 $62.10 $62.10 $61.85 $61.85 $58.11 412
2020-05-22 $60.00 $60.11 $60.00 $60.11 $56.47 269
2020-05-21 $60.86 $60.86 $60.24 $60.24 $56.59 884
2020-05-20 $60.83 $60.90 $60.83 $60.90 $57.21 1,392
2020-05-19 $59.98 $59.98 $59.70 $59.70 $56.09 193
2020-05-18 $59.77 $60.43 $59.77 $60.36 $56.71 18,964
2020-05-15 $58.27 $58.56 $58.27 $58.56 $55.02 424
2020-05-14 $57.79 $58.47 $57.52 $58.47 $54.93 43,998
2020-05-13 $59.54 $59.54 $58.89 $58.89 $55.33 42,612
2020-05-12 $60.28 $60.28 $59.55 $59.55 $55.94 41,595
2020-05-11 $59.97 $60.24 $59.97 $60.24 $56.59 34,225
2020-05-08 $60.13 $60.13 $59.86 $60.11 $56.47 20,065
2020-05-07 $59.22 $59.32 $59.21 $59.21 $55.63 1,014
2020-05-06 $59.00 $59.00 $58.36 $58.36 $54.83 1,657
2020-05-05 $59.09 $59.09 $58.75 $58.75 $55.19 1,949
2020-05-04 $58.56 $58.57 $58.56 $58.57 $55.02 546
2020-05-01 $59.10 $59.10 $58.54 $58.54 $54.99 857
2020-04-30 $60.56 $60.56 $59.59 $59.91 $56.29 15,573
2020-04-29 $60.65 $61.38 $60.65 $61.03 $57.34 2,137
2020-04-28 $60.16 $60.16 $59.68 $59.68 $56.07 2,399
2020-04-27 $59.08 $59.31 $59.08 $59.31 $55.72 1,807
2020-04-24 $57.99 $58.33 $57.99 $58.33 $54.80 2,324
2020-04-23 $57.83 $58.07 $57.68 $57.68 $54.19 2,722
2020-04-22 $57.83 $58.16 $57.82 $57.97 $54.46 1,162
2020-04-21 $57.69 $57.69 $57.08 $57.10 $53.64 4,129
2020-04-20 $58.07 $58.65 $58.07 $58.10 $54.58 4,048
2020-04-17 $58.87 $58.96 $58.76 $58.96 $55.39 1,755
2020-04-16 $57.30 $57.52 $56.93 $57.52 $54.04 2,958
2020-04-15 $57.50 $57.54 $57.29 $57.29 $53.82 978
2020-04-14 $59.24 $59.32 $58.91 $59.08 $55.51 1,870
2020-04-13 $58.35 $58.35 $57.55 $57.84 $54.34 2,698
2020-04-09 $58.54 $58.54 $58.20 $58.45 $54.92 5,918
2020-04-08 $56.67 $57.26 $56.67 $57.24 $53.77 2,613
2020-04-07 $58.32 $58.32 $56.80 $56.80 $53.36 1,120
2020-04-06 $55.31 $56.62 $55.31 $56.59 $53.16 1,244
2020-04-03 $53.95 $53.95 $53.29 $53.62 $50.38 3,237
2020-04-02 $53.93 $54.65 $53.87 $54.65 $51.34 27,562
2020-04-01 $53.95 $53.95 $53.66 $53.77 $50.52 3,692
2020-03-31 $56.02 $56.57 $55.65 $56.01 $52.61 5,413
2020-03-30 $55.97 $56.90 $55.97 $56.90 $53.46 7,772
2020-03-27 $55.32 $56.33 $55.14 $55.72 $52.35 15,006
2020-03-26 $55.52 $57.61 $55.52 $57.61 $54.12 4,027
2020-03-25 $54.01 $55.78 $53.96 $55.24 $51.90 1,918
2020-03-24 $52.94 $53.86 $52.73 $53.36 $50.13 3,750
2020-03-23 $49.97 $49.97 $49.41 $49.83 $46.81 1,707
2020-03-20 $52.19 $52.34 $49.78 $49.78 $46.77 6,991
2020-03-19 $50.20 $51.66 $49.93 $50.64 $47.57 7,735
2020-03-18 $50.29 $51.47 $49.20 $49.57 $46.57 25,849
2020-03-17 $51.38 $53.24 $51.38 $53.18 $49.96 6,658
2020-03-16 $49.69 $52.04 $49.69 $49.93 $46.91 87,828
2020-03-13 $55.25 $56.26 $54.20 $56.02 $52.63 38,950
2020-03-12 $55.16 $55.16 $53.35 $53.35 $50.12 24,955
2020-03-11 $60.64 $60.64 $59.25 $59.37 $55.78 3,192
2020-03-10 $61.83 $62.30 $60.57 $62.26 $58.49 7,715
2020-03-09 $59.38 $61.72 $59.00 $60.38 $56.73 6,644
2020-03-06 $64.80 $64.89 $64.13 $64.89 $60.96 32,419
2020-03-05 $66.54 $66.54 $65.52 $65.94 $61.95 5,948
2020-03-04 $66.78 $67.79 $66.78 $67.74 $63.64 7,279
2020-03-03 $66.96 $67.31 $65.82 $65.82 $61.83 3,415
2020-03-02 $65.36 $66.00 $65.36 $65.76 $61.78 7,122
2020-02-28 $64.23 $65.27 $64.11 $65.27 $61.32 3,505
2020-02-27 $66.75 $66.89 $66.00 $66.00 $62.00 1,982
2020-02-26 $68.26 $68.62 $67.89 $67.89 $63.78 8,344
2020-02-25 $68.20 $68.24 $67.85 $67.85 $63.74 1,626
2020-02-24 $68.90 $69.33 $68.90 $69.06 $64.88 4,130
2020-02-21 $71.62 $71.77 $71.51 $71.51 $67.18 5,013
2020-02-20 $72.05 $72.41 $71.82 $72.01 $67.65 10,623
2020-02-19 $72.55 $72.55 $72.29 $72.29 $67.91 2,109
2020-02-18 $72.09 $72.17 $72.01 $72.01 $67.65 2,197
2020-02-14 $72.66 $72.66 $72.42 $72.42 $68.04 2,187
2020-02-13 $72.54 $73.10 $72.54 $72.56 $68.17 4,416
2020-02-12 $73.23 $73.29 $73.21 $73.21 $68.78 12,324
2020-02-11 $72.84 $73.33 $72.84 $72.98 $68.56 5,671
2020-02-10 $72.20 $72.94 $72.20 $72.78 $68.37 2,097
2020-02-07 $72.42 $72.43 $72.25 $72.40 $68.02 13,503
2020-02-06 $72.81 $73.12 $72.81 $72.87 $68.46 5,326
2020-02-05 $72.66 $72.80 $72.61 $72.61 $68.21 2,187
2020-02-04 $71.87 $72.31 $71.87 $72.07 $67.71 3,871
2020-02-03 $70.96 $71.33 $70.96 $70.99 $66.70 3,149
2020-01-31 $71.23 $71.23 $70.56 $70.62 $66.35 4,500
2020-01-30 $71.40 $71.76 $71.40 $71.72 $67.38 4,540
2020-01-29 $71.90 $72.17 $71.90 $71.93 $67.58 6,011
2020-01-28 $71.39 $71.89 $71.39 $71.89 $67.53 1,866
2020-01-27 $71.36 $71.57 $71.13 $71.33 $67.02 6,002
2020-01-24 $73.05 $73.05 $72.55 $72.77 $68.37 6,637
2020-01-23 $72.86 $72.98 $72.54 $72.98 $68.56 5,236
2020-01-22 $72.98 $73.13 $72.96 $73.07 $68.64 1,301
2020-01-21 $72.89 $73.15 $72.77 $72.77 $68.37 1,646
2020-01-17 $73.29 $73.47 $73.29 $73.47 $69.02 2,290
2020-01-16 $73.06 $73.27 $72.88 $73.27 $68.83 4,195
2020-01-15 $73.14 $73.19 $73.02 $73.02 $68.60 4,668
2020-01-14 $73.01 $73.12 $72.67 $72.98 $68.56 5,898
2020-01-13 $72.48 $72.85 $72.48 $72.85 $68.44 1,077
2020-01-10 $72.51 $72.67 $72.36 $72.36 $67.98 4,567
2020-01-09 $72.57 $72.91 $72.57 $72.64 $68.24 9,819
2020-01-08 $72.20 $72.93 $72.20 $72.43 $68.05 5,363
2020-01-07 $72.32 $72.45 $72.32 $72.35 $67.97 9,704
2020-01-06 $72.59 $72.59 $72.35 $72.56 $68.17 2,838
2020-01-03 $72.57 $72.67 $72.32 $72.34 $67.96 3,972
2020-01-02 $73.00 $73.15 $72.87 $73.15 $68.73 1,984
2019-12-31 $72.20 $72.47 $72.10 $72.47 $68.09 2,925
2019-12-30 $72.80 $72.80 $72.19 $72.19 $67.82 3,176
2019-12-27 $72.75 $72.88 $72.64 $72.64 $68.24 2,423
2019-12-26 $72.30 $72.53 $72.16 $72.40 $68.02 94,413
2019-12-24 $72.27 $72.35 $72.27 $72.27 $67.89 891
2019-12-23 $72.20 $72.52 $72.20 $72.36 $67.98 2,435
2019-12-20 $72.41 $72.53 $72.12 $72.12 $67.75 5,367
2019-12-19 $72.67 $72.91 $72.66 $72.66 $67.59 2,566
2019-12-18 $72.82 $72.82 $72.68 $72.80 $67.72 2,532
2019-12-17 $72.95 $72.99 $72.95 $72.99 $67.90 789
2019-12-16 $73.35 $73.47 $73.35 $73.37 $68.25 1,288
2019-12-13 $72.76 $72.76 $72.64 $72.64 $67.57 701
2019-12-12 $71.59 $72.00 $71.59 $71.98 $66.96 3,370
2019-12-11 $71.28 $71.60 $71.28 $71.60 $66.61 1,613
2019-12-10 $71.18 $71.43 $71.18 $71.38 $66.40 1,027
2019-12-09 $71.45 $71.50 $71.16 $71.16 $66.20 1,040
2019-12-06 $71.70 $71.70 $71.65 $71.65 $66.65 136
2019-12-05 $71.18 $71.18 $70.97 $71.05 $66.09 12,061
2019-12-04 $71.16 $71.16 $71.00 $71.00 $66.05 1,367
2019-12-03 $70.07 $70.62 $70.07 $70.52 $65.60 1,938
2019-12-02 $70.96 $71.01 $70.53 $70.53 $65.61 3,065
2019-11-29 $71.05 $71.36 $70.98 $71.10 $66.15 1,202
2019-11-27 $71.68 $71.78 $71.57 $71.58 $66.59 930
2019-11-26 $71.26 $71.52 $71.26 $71.45 $66.47 8,913
2019-11-25 $70.79 $71.25 $70.79 $71.14 $66.18 1,304
2019-11-22 $70.63 $70.63 $70.50 $70.61 $65.69 929
2019-11-21 $70.64 $70.68 $70.50 $70.64 $65.71 2,839
2019-11-20 $70.78 $70.81 $70.58 $70.58 $65.66 1,517
2019-11-19 $71.41 $71.41 $71.04 $71.04 $66.09 1,728
2019-11-18 $70.97 $71.23 $70.97 $71.06 $66.10 3,337
2019-11-15 $71.02 $71.06 $70.95 $71.06 $66.11 4,228
2019-11-14 $70.52 $70.66 $70.52 $70.57 $65.65 1,472
2019-11-13 $70.82 $70.88 $70.78 $70.88 $65.94 621
2019-11-12 $71.01 $71.08 $70.92 $70.92 $65.98 2,087
2019-11-11 $70.97 $71.08 $70.94 $70.94 $66.00 1,602
2019-11-08 $71.01 $71.01 $70.99 $71.00 $66.05 1,629
2019-11-07 $71.20 $71.20 $71.10 $71.10 $66.14 143
2019-11-06 $71.02 $71.02 $70.91 $70.91 $65.96 727
2019-11-05 $70.94 $70.98 $70.87 $70.87 $65.93 7,593
2019-11-04 $71.24 $71.25 $70.92 $70.92 $65.97 5,742
2019-11-01 $70.65 $70.73 $70.52 $70.58 $65.66 8,480
2019-10-31 $70.00 $70.20 $70.00 $70.20 $65.31 1,718
2019-10-30 $69.88 $70.25 $69.88 $70.25 $65.35 1,607
2019-10-29 $69.85 $70.06 $69.85 $70.06 $65.17 13,580
2019-10-28 $70.07 $70.07 $69.91 $69.91 $65.03 186
2019-10-25 $69.74 $69.74 $69.62 $69.63 $64.78 1,852
2019-10-24 $69.76 $69.76 $69.59 $69.59 $64.74 1,303
2019-10-23 $69.38 $69.54 $69.35 $69.54 $64.69 3,102
2019-10-22 $69.31 $69.32 $69.27 $69.27 $64.44 825
2019-10-21 $69.45 $69.46 $69.31 $69.31 $64.48 2,668
2019-10-18 $68.97 $69.10 $68.91 $69.10 $64.28 791
2019-10-17 $69.03 $69.03 $68.93 $68.95 $64.14 707
2019-10-16 $68.71 $68.96 $68.71 $68.82 $64.02 929
2019-10-15 $68.67 $68.81 $68.67 $68.71 $63.92 1,078
2019-10-14 $67.97 $68.05 $67.88 $67.88 $63.15 1,686
2019-10-11 $68.20 $68.20 $68.20 $68.20 $63.44 92
2019-10-10 $66.92 $67.04 $66.92 $66.92 $62.25 460
2019-10-09 $66.37 $66.67 $66.37 $66.67 $62.02 1,200
2019-10-08 $66.21 $66.29 $66.03 $66.03 $61.43 507
2019-10-07 $66.88 $66.88 $66.64 $66.69 $62.04 678
2019-10-04 $66.70 $66.70 $66.70 $66.70 $62.05 0
2019-10-03 $66.07 $66.32 $65.92 $66.32 $61.70 1,561
2019-10-02 $66.30 $66.30 $65.81 $65.81 $61.22 752
2019-10-01 $67.59 $67.59 $67.02 $67.02 $62.35 516
2019-09-30 $67.56 $67.85 $67.56 $67.83 $63.10 4,293
2019-09-27 $67.65 $67.65 $67.41 $67.46 $62.76 5,940
2019-09-26 $67.67 $67.67 $67.63 $67.63 $62.92 526
2019-09-25 $67.43 $67.43 $67.43 $67.43 $62.73 136
2019-09-24 $67.85 $67.85 $67.61 $67.61 $62.89 35,385
2019-09-23 $67.74 $67.74 $67.74 $67.74 $63.01 11
2019-09-20 $68.13 $68.13 $67.97 $67.97 $63.23 451
2019-09-19 $68.34 $68.36 $68.15 $68.15 $63.39 1,721
2019-09-18 $67.85 $67.85 $67.85 $67.85 $63.12 1
2019-09-17 $67.92 $67.98 $67.92 $67.98 $63.24 908
2019-09-16 $67.91 $67.91 $67.69 $67.69 $62.97 220
2019-09-13 $68.45 $68.45 $68.38 $68.40 $63.63 627
2019-09-12 $67.79 $67.99 $67.79 $67.98 $63.24 650
2019-09-11 $67.63 $67.63 $67.63 $67.63 $62.91 29
2019-09-10 $67.05 $67.11 $67.05 $67.11 $62.43 464
2019-09-09 $67.16 $67.16 $67.10 $67.12 $62.44 777
2019-09-06 $66.99 $66.99 $66.99 $66.99 $62.32 100
2019-09-05 $66.77 $66.77 $66.77 $66.77 $62.12 900
2019-09-04 $66.29 $66.35 $66.29 $66.35 $61.72 503
2019-09-03 $65.48 $65.48 $65.48 $65.48 $60.91 100
2019-08-30 $65.49 $65.66 $65.40 $65.51 $60.94 3,218
2019-08-29 $65.46 $65.46 $65.45 $65.45 $60.89 302
2019-08-28 $65.04 $65.04 $64.92 $64.92 $60.39 960
2019-08-27 $64.98 $65.09 $64.98 $64.98 $60.45 16,309
2019-08-26 $64.81 $64.81 $64.81 $64.81 $60.29 22
2019-08-23 $64.33 $64.33 $64.33 $64.33 $59.84 38
2019-08-22 $65.13 $65.16 $65.10 $65.16 $60.62 1,429
2019-08-21 $65.50 $65.50 $65.38 $65.38 $60.82 720
2019-08-20 $64.70 $64.75 $64.70 $64.75 $60.24 1,090
2019-08-19 $65.04 $65.04 $65.01 $65.01 $60.47 295
2019-08-16 $64.10 $64.55 $64.06 $64.54 $60.04 2,758
2019-08-15 $63.81 $63.88 $63.77 $63.88 $59.43 9,524
2019-08-14 $64.00 $64.00 $63.88 $63.88 $59.43 250
2019-08-13 $64.96 $65.54 $64.96 $65.47 $60.90 1,860
2019-08-12 $65.23 $65.23 $65.12 $65.15 $60.61 1,000
2019-08-09 $65.58 $65.58 $65.58 $65.58 $61.01 42
2019-08-08 $65.97 $65.97 $65.97 $65.97 $61.37 432
2019-08-07 $65.36 $65.36 $65.32 $65.32 $60.76 1,028
2019-08-06 $64.68 $64.88 $64.68 $64.88 $60.36 333
2019-08-05 $64.83 $64.84 $64.39 $64.55 $60.05 4,620
2019-08-02 $65.98 $66.17 $65.98 $66.16 $61.55 811
2019-08-01 $66.68 $66.77 $66.68 $66.77 $62.11 1,163
2019-07-31 $67.34 $67.34 $66.53 $66.69 $62.04 580
2019-07-30 $67.36 $67.36 $67.08 $67.13 $62.45 1,604
2019-07-29 $67.97 $68.06 $67.93 $67.93 $63.19 54,985
2019-07-26 $67.93 $67.93 $67.93 $67.93 $63.19 137
2019-07-25 $67.75 $67.75 $67.66 $67.66 $62.94 116
2019-07-24 $68.27 $68.46 $68.19 $68.46 $63.69 1,574
2019-07-23 $68.25 $68.29 $68.20 $68.29 $63.53 46,358
2019-07-22 $67.82 $67.85 $67.82 $67.82 $63.09 1,796
2019-07-19 $67.99 $68.11 $67.86 $67.86 $63.13 1,959
2019-07-18 $67.55 $68.07 $67.43 $68.07 $63.32 6,551
2019-07-17 $67.71 $67.71 $67.71 $67.71 $62.99 130
2019-07-16 $67.81 $67.83 $67.72 $67.72 $62.99 1,416
2019-07-15 $67.96 $67.96 $67.96 $67.96 $63.22 70
2019-07-12 $67.92 $67.92 $67.79 $67.79 $63.07 1,980
2019-07-11 $67.84 $67.85 $67.74 $67.85 $63.11 773
2019-07-10 $67.91 $67.91 $67.91 $67.91 $63.17 156
2019-07-09 $67.55 $67.72 $67.55 $67.72 $63.00 857
2019-07-08 $68.15 $68.15 $67.98 $67.98 $63.24 282
2019-07-05 $68.36 $68.36 $68.33 $68.33 $63.57 1,313
2019-07-03 $68.95 $68.95 $68.91 $68.91 $64.10 728
2019-07-02 $68.41 $68.41 $68.40 $68.40 $63.63 356
2019-07-01 $68.18 $68.18 $68.18 $68.18 $63.43 274
2019-06-28 $67.84 $67.84 $67.84 $67.84 $63.11 293
2019-06-27 $67.52 $67.52 $67.52 $67.52 $62.81 319
2019-06-26 $67.51 $67.51 $67.31 $67.31 $62.62 929
2019-06-25 $67.50 $67.50 $67.37 $67.37 $62.67 2,252
2019-06-24 $67.77 $67.77 $67.63 $67.65 $62.93 799
2019-06-21 $67.42 $67.73 $67.42 $67.54 $62.83 893
2019-06-20 $67.73 $67.92 $67.73 $67.92 $63.18 107
2019-06-19 $67.05 $67.31 $67.03 $67.31 $62.61 3,748
2019-06-18 $66.77 $66.77 $66.77 $66.77 $62.11 81
2019-06-17 $66.12 $66.12 $65.91 $65.91 $61.32 377
2019-06-14 $65.89 $65.89 $65.89 $65.89 $61.29 36
2019-06-13 $66.41 $66.41 $66.33 $66.33 $61.70 270
2019-06-12 $66.47 $66.47 $66.34 $66.34 $61.72 167
2019-06-11 $67.03 $67.03 $66.79 $66.83 $62.17 1,102
2019-06-10 $66.62 $66.64 $66.46 $66.46 $61.83 1,568
2019-06-07 $66.24 $66.33 $66.24 $66.25 $61.63 1,098
2019-06-06 $65.47 $65.64 $65.38 $65.46 $60.90 1,266
2019-06-05 $65.52 $65.52 $65.23 $65.23 $60.68 1,655
2019-06-04 $64.92 $65.23 $64.91 $65.23 $60.68 4,833
2019-06-03 $64.28 $64.47 $64.28 $64.47 $59.98 1,931
2019-05-31 $65.33 $65.33 $65.30 $65.30 $59.59 185
2019-05-30 $65.83 $65.83 $65.47 $65.79 $60.04 4,052
2019-05-29 $65.62 $65.62 $65.62 $65.62 $59.89 35
2019-05-28 $66.57 $66.57 $66.13 $66.15 $60.37 3,719
2019-05-24 $66.43 $66.66 $66.43 $66.66 $60.83 100
2019-05-23 $65.85 $66.07 $65.85 $65.90 $60.14 1,845
2019-05-22 $66.64 $66.74 $66.47 $66.47 $60.66 654
2019-05-21 $66.65 $66.78 $66.65 $66.73 $60.90 1,829
2019-05-20 $66.28 $66.40 $66.28 $66.40 $60.59 118
2019-05-17 $66.79 $66.81 $66.64 $66.64 $60.81 855
2019-05-16 $66.93 $67.02 $66.93 $67.02 $61.16 268
2019-05-15 $66.65 $66.65 $66.54 $66.54 $60.72 269
2019-05-14 $66.24 $66.33 $66.24 $66.28 $60.48 3,256
2019-05-13 $65.74 $65.89 $65.66 $65.80 $60.05 68,755
2019-05-10 $66.43 $66.98 $66.43 $66.98 $61.13 384
2019-05-09 $66.59 $66.59 $66.59 $66.59 $60.77 76
2019-05-08 $67.02 $67.02 $67.01 $67.01 $61.15 169
2019-05-07 $66.97 $67.01 $66.95 $66.95 $61.10 1,033
2019-05-06 $67.71 $68.06 $67.71 $68.06 $62.11 200
2019-05-03 $68.41 $68.58 $68.41 $68.58 $62.59 478
2019-05-02 $68.02 $68.12 $68.02 $68.04 $62.09 2,364
2019-05-01 $68.68 $69.00 $68.36 $68.36 $62.38 2,968
2019-04-30 $68.26 $68.61 $68.25 $68.61 $62.61 4,544
2019-04-29 $68.43 $68.44 $68.37 $68.44 $62.46 1,334
2019-04-26 $68.26 $68.26 $68.21 $68.21 $62.24 2,102
2019-04-25 $67.74 $67.80 $67.74 $67.80 $61.87 299
2019-04-24 $67.90 $68.09 $67.88 $67.88 $61.95 872
2019-04-23 $68.16 $68.21 $68.16 $68.21 $62.25 846
2019-04-22 $68.03 $68.22 $68.03 $68.22 $62.25 13,594
2019-04-18 $68.28 $68.28 $68.28 $68.28 $62.31 80
2019-04-17 $68.31 $68.40 $68.31 $68.40 $62.42 400
2019-04-16 $68.27 $68.27 $68.22 $68.22 $62.25 240
2019-04-15 $68.00 $68.00 $68.00 $68.00 $62.05 403
2019-04-12 $67.78 $67.90 $67.75 $67.90 $61.97 771
2019-04-11 $67.53 $67.53 $67.42 $67.46 $61.56 386
2019-04-10 $67.60 $67.60 $67.52 $67.57 $61.66 883
2019-04-09 $67.53 $67.53 $67.37 $67.37 $61.48 869
2019-04-08 $67.57 $67.76 $67.50 $67.67 $61.76 3,185
2019-04-05 $67.74 $67.86 $67.59 $67.68 $61.76 6,782
2019-04-04 $67.64 $67.71 $67.64 $67.71 $61.79 578
2019-04-03 $67.81 $67.81 $67.81 $67.81 $61.88 39
2019-04-02 $67.07 $67.30 $67.07 $67.30 $61.42 255
2019-04-01 $66.99 $67.28 $66.99 $67.28 $61.40 245
2019-03-29 $66.41 $66.41 $66.41 $66.41 $60.60 143
2019-03-28 $66.23 $66.23 $66.23 $66.23 $60.44 0
2019-03-27 $66.48 $66.48 $66.29 $66.29 $60.50 14,390
2019-03-26 $66.29 $66.29 $66.27 $66.27 $60.47 507
2019-03-25 $65.63 $65.91 $65.63 $65.81 $60.06 22,338
2019-03-22 $66.25 $66.26 $65.92 $65.96 $60.19 2,781
2019-03-21 $67.00 $67.13 $67.00 $67.13 $61.26 276
2019-03-20 $66.95 $66.96 $66.94 $66.96 $61.11 1,223
2019-03-19 $67.31 $67.31 $67.13 $67.13 $61.27 570
2019-03-18 $67.00 $67.04 $66.77 $66.91 $61.06 45,281
2019-03-15 $66.66 $66.69 $66.66 $66.68 $60.86 612
2019-03-14 $66.01 $66.07 $66.01 $66.07 $60.29 1,639
2019-03-13 $66.14 $66.14 $65.99 $66.13 $60.35 3,578
2019-03-12 $65.80 $65.80 $65.57 $65.60 $59.87 15,179
2019-03-11 $65.34 $65.71 $65.34 $65.71 $59.97 7,082
2019-03-08 $64.59 $65.22 $64.59 $64.95 $59.27 2,438
2019-03-07 $65.20 $65.29 $65.02 $65.02 $59.34 1,249
2019-03-06 $65.93 $65.93 $65.93 $65.93 $60.17 986
2019-03-05 $66.04 $66.18 $66.04 $66.18 $60.39 3,567
2019-03-04 $65.92 $66.04 $65.92 $66.04 $60.27 767
2019-03-01 $66.03 $66.17 $66.03 $66.17 $60.39 570
2019-02-28 $66.04 $66.04 $65.87 $65.87 $60.12 682
2019-02-27 $66.07 $66.08 $66.01 $66.01 $60.24 2,387
2019-02-26 $65.98 $66.32 $65.98 $66.32 $60.52 1,630
2019-02-25 $66.02 $66.22 $65.95 $65.98 $60.22 1,980
2019-02-22 $65.69 $65.76 $65.64 $65.64 $59.90 5,996
2019-02-21 $65.46 $65.46 $65.40 $65.45 $59.73 1,337
2019-02-20 $65.71 $65.77 $65.68 $65.73 $59.99 2,538
2019-02-19 $65.15 $65.52 $65.15 $65.52 $59.79 11,769
2019-02-15 $65.00 $65.35 $64.98 $65.18 $59.48 24,128
2019-02-14 $64.41 $64.68 $64.36 $64.36 $58.73 4,519
2019-02-13 $64.75 $64.76 $64.54 $64.57 $58.92 3,092
2019-02-12 $64.00 $64.48 $64.00 $64.33 $58.71 10,175
2019-02-11 $63.69 $63.69 $63.40 $63.49 $57.94 846
2019-02-08 $63.64 $63.64 $63.29 $63.45 $57.90 8,370
2019-02-07 $63.85 $64.02 $63.76 $63.89 $58.31 2,494
2019-02-06 $64.78 $64.81 $64.70 $64.70 $59.05 1,510
2019-02-05 $64.99 $65.08 $64.99 $65.05 $59.36 14,612
2019-02-04 $64.31 $64.45 $64.31 $64.45 $58.81 157
2019-02-01 $64.40 $64.44 $64.18 $64.31 $58.69 1,640
2019-01-31 $64.29 $64.37 $64.20 $64.37 $58.74 1,686
2019-01-30 $63.90 $64.65 $63.90 $64.46 $58.83 12,779
2019-01-29 $63.99 $63.99 $63.82 $63.82 $58.24 954
2019-01-28 $63.42 $63.70 $63.28 $63.68 $58.11 11,179
2019-01-25 $63.85 $63.87 $63.80 $63.80 $58.22 1,892
2019-01-24 $63.28 $63.28 $63.08 $63.25 $57.72 1,771
2019-01-23 $62.90 $63.16 $62.90 $63.09 $57.58 560
2019-01-22 $63.05 $63.23 $62.82 $62.82 $57.33 4,872
2019-01-18 $63.52 $63.75 $63.52 $63.70 $58.13 12,110
2019-01-17 $62.66 $62.95 $62.66 $62.95 $57.45 3,613
2019-01-16 $62.91 $62.91 $62.81 $62.81 $57.32 878
2019-01-15 $62.91 $62.91 $62.47 $62.63 $57.15 1,430
2019-01-14 $62.43 $62.71 $62.43 $62.55 $57.08 3,523
2019-01-11 $62.88 $63.04 $62.82 $62.82 $57.33 3,074
2019-01-10 $63.25 $63.25 $63.25 $63.25 $57.72 765
2019-01-09 $62.90 $62.95 $62.90 $62.94 $57.44 736
2019-01-08 $62.52 $62.52 $62.07 $62.42 $56.96 2,729
2019-01-07 $61.74 $62.00 $61.74 $61.87 $56.47 2,825
2019-01-04 $61.64 $61.73 $61.55 $61.66 $56.27 1,543
2019-01-03 $59.84 $60.04 $59.84 $59.84 $54.60 635
2019-01-02 $59.84 $60.10 $59.84 $60.10 $54.85 1,131
2018-12-31 $60.24 $60.55 $60.24 $60.41 $55.13 2,621
2018-12-28 $60.12 $60.42 $60.07 $60.20 $54.94 2,802
2018-12-27 $59.06 $59.58 $58.88 $59.57 $54.36 81,441
2018-12-26 $58.70 $59.92 $58.70 $59.92 $54.68 1,160
2018-12-24 $59.30 $59.35 $58.71 $58.71 $53.58 675
2018-12-21 $60.05 $60.05 $59.42 $59.42 $54.22 1,373
2018-12-20 $61.59 $61.59 $60.92 $61.09 $55.11 1,034
2018-12-19 $62.28 $62.57 $61.18 $61.41 $55.40 3,791
2018-12-18 $62.14 $62.31 $62.04 $62.04 $55.97 2,193
2018-12-17 $62.23 $62.34 $61.83 $61.83 $55.78 2,207
2018-12-14 $62.68 $62.68 $62.46 $62.46 $56.35 162
2018-12-13 $63.52 $63.64 $63.16 $63.35 $57.15 14,356
2018-12-12 $63.53 $63.56 $63.42 $63.42 $57.22 1,189
2018-12-11 $62.65 $62.65 $62.33 $62.41 $56.30 12,879
2018-12-10 $61.72 $62.41 $61.72 $62.39 $56.28 1,756
2018-12-07 $63.00 $63.00 $62.96 $62.96 $56.80 15,679
2018-12-06 $62.56 $63.01 $62.56 $63.01 $56.85 962
2018-12-04 $65.04 $65.04 $64.08 $64.08 $57.81 2,648
2018-12-03 $65.96 $65.96 $65.58 $65.58 $59.17 1,123
2018-11-30 $64.91 $64.91 $64.80 $64.87 $58.52 1,465
2018-11-29 $65.08 $65.46 $65.08 $65.46 $59.06 938
2018-11-28 $64.64 $64.64 $64.64 $64.64 $58.32 146
2018-11-27 $64.48 $64.69 $64.48 $64.64 $58.32 1,375
2018-11-26 $65.08 $65.08 $64.71 $64.76 $58.43 2,293
2018-11-23 $63.91 $63.97 $63.91 $63.97 $57.71 350
2018-11-21 $64.27 $64.27 $64.27 $64.27 $57.98 370
2018-11-20 $63.72 $63.72 $63.32 $63.32 $57.12 1,892
2018-11-19 $64.77 $64.77 $64.77 $64.77 $58.43 54
2018-11-16 $64.63 $64.77 $64.63 $64.77 $58.43 815
2018-11-15 $64.75 $64.75 $64.75 $64.75 $58.41 34
2018-11-14 $65.13 $65.13 $64.75 $64.75 $58.41 898
2018-11-13 $64.68 $64.68 $64.68 $64.68 $58.36 445
2018-11-12 $64.63 $64.63 $64.63 $64.63 $58.31 990
2018-11-09 $65.40 $65.40 $65.40 $65.40 $59.00 255
2018-11-08 $66.21 $66.21 $66.07 $66.07 $59.61 575
2018-11-07 $66.35 $66.35 $66.12 $66.29 $59.80 1,132
2018-11-06 $65.46 $65.55 $65.46 $65.55 $59.14 817
2018-11-05 $65.31 $65.31 $65.31 $65.31 $58.92 159
2018-11-02 $65.33 $65.45 $65.33 $65.42 $59.02 347
2018-11-01 $65.06 $65.14 $65.06 $65.14 $58.77 541
2018-10-31 $64.48 $64.48 $64.48 $64.48 $58.17 1,387
2018-10-30 $63.63 $63.63 $63.57 $63.61 $57.39 1,587
2018-10-29 $63.27 $63.27 $63.27 $63.27 $57.08 124
2018-10-26 $63.21 $63.27 $63.08 $63.27 $57.08 547
2018-10-25 $63.42 $64.05 $63.42 $64.05 $57.78 1,083
2018-10-24 $64.01 $64.01 $64.01 $64.01 $57.75 273
2018-10-23 $64.38 $64.92 $64.27 $64.92 $58.57 3,083
2018-10-22 $65.33 $65.50 $65.30 $65.50 $59.09 1,965
2018-10-19 $65.81 $65.81 $65.76 $65.76 $59.32 690
2018-10-18 $66.03 $66.03 $66.03 $66.03 $59.57 482
2018-10-17 $66.36 $66.36 $66.36 $66.36 $59.86 342
2018-10-16 $66.72 $66.81 $66.59 $66.81 $60.27 3,063
2018-10-15 $65.74 $65.75 $65.74 $65.75 $59.32 503
2018-10-12 $65.18 $65.44 $65.18 $65.44 $59.04 506
2018-10-11 $65.76 $65.95 $65.76 $65.95 $59.50 1,198
2018-10-10 $66.97 $67.07 $66.96 $67.07 $60.51 466
2018-10-09 $67.42 $67.83 $67.42 $67.83 $61.19 333
2018-10-08 $67.57 $67.89 $67.57 $67.65 $61.03 454
2018-10-05 $68.73 $68.73 $68.73 $68.73 $62.01 139
2018-10-04 $68.58 $68.73 $68.57 $68.73 $62.01 592
2018-10-03 $69.64 $69.64 $69.64 $69.64 $62.83 268
2018-10-02 $69.65 $69.68 $69.65 $69.68 $62.86 2,127
2018-10-01 $70.25 $70.26 $70.25 $70.26 $63.39 1,199
2018-09-28 $70.16 $70.23 $70.16 $70.23 $63.36 2,175
2018-09-27 $70.75 $70.81 $70.62 $70.62 $63.71 1,621
2018-09-26 $70.93 $71.17 $70.93 $70.95 $64.00 2,781
2018-09-25 $71.07 $71.07 $70.80 $70.90 $63.96 4,669
2018-09-24 $70.93 $70.93 $70.49 $70.49 $63.59 3,070
2018-09-21 $71.03 $71.03 $71.03 $71.03 $64.08 464
2018-09-20 $70.90 $70.90 $70.86 $70.86 $63.93 20,758
2018-09-19 $70.17 $70.17 $70.17 $70.17 $63.30 442
2018-09-18 $69.69 $69.89 $69.69 $69.89 $63.05 1,447
2018-09-17 $69.00 $69.00 $69.00 $69.00 $62.25 110
2018-09-14 $69.34 $69.34 $69.00 $69.00 $62.25 970
2018-09-13 $68.16 $68.16 $68.16 $68.16 $61.49 153
2018-09-12 $68.16 $68.16 $68.16 $68.16 $61.49 32
2018-09-11 $68.03 $68.16 $67.94 $68.16 $61.49 2,010
2018-09-10 $68.28 $68.28 $68.12 $68.21 $61.53 2,084
2018-09-07 $68.07 $68.07 $68.07 $68.07 $61.41 84
2018-09-06 $68.12 $68.12 $68.07 $68.07 $61.41 595
2018-09-05 $68.52 $68.52 $68.34 $68.34 $61.65 984
2018-09-04 $68.78 $69.11 $68.78 $69.11 $62.35 1,473
2018-08-31 $69.56 $69.91 $69.49 $69.87 $63.04 3,935
2018-08-30 $70.21 $70.44 $70.21 $70.26 $63.39 969
2018-08-29 $70.46 $70.92 $70.46 $70.88 $63.95 952
2018-08-28 $70.76 $70.79 $70.48 $70.48 $63.59 3,746
2018-08-27 $70.65 $70.65 $70.65 $70.65 $63.74 288
2018-08-24 $69.88 $69.88 $69.61 $69.61 $62.80 1,655
2018-08-23 $69.79 $69.79 $69.79 $69.79 $62.96 39
2018-08-22 $70.03 $70.03 $69.79 $69.79 $62.96 803
2018-08-21 $69.52 $69.76 $69.52 $69.76 $62.93 432
2018-08-20 $69.30 $69.40 $69.15 $69.40 $62.61 1,471
2018-08-17 $68.29 $68.90 $68.29 $68.88 $62.14 2,333
2018-08-16 $68.48 $68.48 $68.48 $68.48 $61.78 382
2018-08-15 $68.14 $68.20 $67.78 $68.11 $61.45 1,499
2018-08-14 $68.80 $68.88 $68.80 $68.88 $62.14 881
2018-08-13 $68.87 $68.87 $68.79 $68.79 $62.06 2,125
2018-08-10 $69.11 $69.11 $68.99 $69.01 $62.26 958
2018-08-09 $70.53 $70.53 $70.46 $70.46 $63.57 1,611
2018-08-08 $70.31 $70.78 $70.31 $70.67 $63.76 3,106
2018-08-07 $70.30 $70.30 $70.30 $70.30 $63.42 67
2018-08-06 $70.13 $70.30 $70.13 $70.30 $63.42 350
2018-08-03 $70.09 $70.45 $70.09 $70.43 $63.54 3,195
2018-08-02 $70.30 $70.37 $70.19 $70.27 $63.40 1,467
2018-08-01 $71.08 $71.09 $71.08 $71.09 $64.14 434
2018-07-31 $71.23 $71.23 $71.16 $71.16 $64.20 581
2018-07-30 $71.31 $71.31 $71.19 $71.19 $64.23 726
2018-07-27 $71.34 $71.34 $71.21 $71.26 $64.29 1,099
2018-07-26 $70.82 $70.86 $70.82 $70.86 $63.93 2,734
2018-07-25 $70.84 $70.84 $70.62 $70.62 $63.71 454
2018-07-24 $70.80 $70.82 $70.71 $70.71 $63.79 588
2018-07-23 $70.35 $70.36 $70.26 $70.26 $63.39 546
2018-07-20 $70.08 $70.40 $70.05 $70.38 $63.50 3,362
2018-07-19 $70.02 $70.02 $69.86 $69.86 $63.03 1,242
2018-07-18 $70.17 $70.17 $70.17 $70.17 $63.31 56
2018-07-17 $69.88 $70.21 $69.88 $70.17 $63.31 2,930
2018-07-16 $70.09 $70.09 $69.89 $70.00 $63.15 934
2018-07-13 $69.64 $69.64 $69.63 $69.64 $62.83 1,774
2018-07-12 $69.62 $69.62 $69.62 $69.62 $62.81 274
2018-07-11 $69.68 $69.68 $69.25 $69.25 $62.47 911
2018-07-10 $70.30 $70.33 $70.08 $70.08 $63.22 2,734
2018-07-09 $70.39 $70.39 $70.39 $70.39 $63.50 227
2018-07-06 $69.49 $69.86 $69.49 $69.79 $62.96 2,909
2018-07-05 $68.78 $68.78 $68.78 $68.78 $62.05 65
2018-07-03 $68.69 $68.78 $68.69 $68.78 $62.05 394
2018-07-02 $68.29 $68.29 $68.29 $68.29 $61.61 506
2018-06-29 $69.34 $69.34 $69.09 $69.10 $62.34 1,740
2018-06-28 $68.47 $68.47 $68.47 $68.47 $61.77 285
2018-06-27 $68.98 $69.32 $68.49 $68.49 $61.79 1,700
2018-06-26 $69.10 $69.24 $69.10 $69.24 $62.47 721
2018-06-25 $69.33 $69.33 $68.95 $68.95 $62.21 12,911
2018-06-22 $70.30 $70.30 $70.07 $70.07 $63.22 2,241
2018-06-21 $69.45 $69.57 $69.39 $69.51 $62.71 1,384
2018-06-20 $70.15 $70.15 $70.01 $70.01 $63.16 1,066
2018-06-19 $69.58 $69.83 $69.43 $69.79 $62.96 1,353
2018-06-18 $70.32 $70.32 $70.24 $70.32 $63.44 952
2018-06-15 $70.92 $70.92 $70.77 $70.77 $63.85 51,914
2018-06-14 $71.35 $71.36 $71.23 $71.23 $64.26 36,351
2018-06-13 $71.62 $71.62 $71.33 $71.33 $64.35 1,329
2018-06-12 $71.64 $71.64 $71.36 $71.39 $64.41 1,752
2018-06-11 $71.59 $71.81 $71.55 $71.65 $64.64 1,007
2018-06-08 $71.13 $71.13 $71.13 $71.13 $64.17 223
2018-06-07 $71.29 $71.59 $71.08 $71.21 $64.24 634
2018-06-06 $71.52 $71.52 $71.52 $71.52 $64.52 742
2018-06-05 $70.88 $71.00 $70.88 $70.97 $64.03 719
2018-06-04 $70.93 $70.93 $70.93 $70.93 $63.99 180
2018-06-01 $70.62 $70.83 $70.62 $70.75 $63.83 1,376
2018-05-31 $71.29 $71.52 $71.20 $71.24 $63.24 3,055
2018-05-30 $71.85 $71.86 $71.57 $71.57 $63.53 2,178
2018-05-29 $71.41 $71.41 $70.77 $70.77 $62.82 4,805
2018-05-25 $72.49 $72.49 $72.25 $72.25 $64.14 873
2018-05-24 $72.54 $72.69 $72.54 $72.63 $64.48 1,037
2018-05-23 $72.90 $72.90 $72.71 $72.71 $64.54 367
2018-05-22 $73.86 $73.86 $73.74 $73.74 $65.46 1,722
2018-05-21 $73.61 $73.61 $73.55 $73.56 $65.30 1,703
2018-05-18 $73.36 $73.36 $73.20 $73.27 $65.04 687
2018-05-17 $73.54 $73.54 $73.24 $73.24 $65.01 3,721
2018-05-16 $73.27 $73.27 $73.27 $73.27 $65.04 229
2018-05-15 $73.08 $73.36 $73.08 $73.21 $64.98 1,978
2018-05-14 $74.09 $74.11 $73.79 $73.79 $65.50 1,316
2018-05-11 $73.70 $73.78 $73.70 $73.78 $65.49 2,141
2018-05-10 $73.21 $73.21 $73.21 $73.21 $64.99 216
2018-05-09 $73.13 $73.21 $73.13 $73.21 $64.99 853
2018-05-08 $72.87 $73.04 $72.87 $73.04 $64.84 1,030
2018-05-07 $73.02 $73.02 $73.02 $73.02 $64.81 675
2018-05-04 $72.69 $72.69 $72.69 $72.69 $64.53 68
2018-05-03 $72.69 $72.69 $72.69 $72.69 $64.53 74
2018-05-02 $72.69 $72.69 $72.69 $72.69 $64.53 200
2018-05-01 $72.87 $72.87 $72.47 $72.47 $64.33 394
2018-04-30 $73.19 $73.22 $73.15 $73.15 $64.93 10,606
2018-04-27 $72.93 $73.19 $72.93 $73.15 $64.93 703
2018-04-26 $72.94 $73.12 $72.82 $73.05 $64.85 1,726
2018-04-25 $72.50 $72.83 $72.50 $72.77 $64.60 799
2018-04-24 $72.73 $72.80 $72.66 $72.66 $64.49 1,319
2018-04-23 $73.18 $73.19 $73.02 $73.10 $64.89 2,889
2018-04-20 $73.27 $73.27 $73.11 $73.11 $64.90 620
2018-04-19 $73.81 $73.81 $73.39 $73.48 $65.23 1,471
2018-04-18 $73.80 $73.80 $73.80 $73.80 $65.51 945
2018-04-17 $73.45 $73.45 $73.41 $73.41 $65.16 1,162
2018-04-16 $73.09 $73.31 $73.09 $73.26 $65.03 1,194
2018-04-13 $73.05 $73.05 $73.01 $73.01 $64.81 1,115
2018-04-12 $72.92 $73.07 $72.92 $72.98 $64.78 963
2018-04-11 $73.08 $73.08 $72.70 $72.70 $64.54 1,153
2018-04-10 $72.89 $73.29 $72.88 $73.26 $65.03 6,272
2018-04-09 $72.55 $72.82 $72.55 $72.59 $64.44 932
2018-04-06 $72.05 $72.05 $72.05 $72.05 $63.96 841
2018-04-05 $72.33 $72.33 $72.33 $72.33 $64.21 314
2018-04-04 $71.12 $71.48 $71.05 $71.48 $63.45 2,360
2018-04-03 $71.42 $71.42 $71.42 $71.42 $63.40 336
2018-04-02 $71.78 $71.78 $70.91 $71.09 $63.10 716
2018-03-29 $72.07 $72.23 $72.05 $72.22 $64.11 1,169
2018-03-28 $71.41 $71.92 $71.41 $71.50 $63.47 3,703
2018-03-27 $71.02 $71.02 $71.02 $71.02 $63.04 17
2018-03-26 $71.02 $71.02 $71.02 $71.02 $63.04 278
2018-03-23 $71.08 $71.15 $71.00 $71.02 $63.04 2,221
2018-03-22 $72.33 $72.33 $72.33 $72.33 $64.21 189
2018-03-21 $72.25 $72.33 $72.25 $72.33 $64.21 522
2018-03-20 $72.60 $72.65 $72.60 $72.65 $64.49 547
2018-03-19 $72.30 $72.30 $72.30 $72.30 $64.18 223
2018-03-16 $73.19 $73.23 $73.19 $73.23 $65.00 599
2018-03-15 $73.40 $73.40 $73.20 $73.20 $64.97 1,727
2018-03-14 $73.00 $73.00 $73.00 $73.00 $64.80 43
2018-03-13 $73.38 $73.38 $73.00 $73.00 $64.80 657
2018-03-12 $73.45 $73.45 $73.45 $73.45 $65.20 335
2018-03-09 $73.19 $73.50 $73.16 $73.26 $65.03 9,720
2018-03-08 $72.92 $72.92 $72.92 $72.92 $64.73 180,014
2018-03-07 $72.49 $72.57 $72.47 $72.57 $64.42 798
2018-03-06 $72.72 $72.75 $72.72 $72.75 $64.58 587
2018-03-05 $71.47 $72.41 $71.47 $72.41 $64.28 740
2018-03-02 $71.55 $71.94 $71.34 $71.85 $63.78 3,205
2018-03-01 $72.34 $72.48 $71.91 $72.01 $63.92 1,750
2018-02-28 $73.76 $73.76 $73.26 $73.26 $65.03 752
2018-02-27 $73.84 $73.84 $73.68 $73.68 $65.40 750
2018-02-26 $74.41 $74.69 $74.41 $74.69 $66.30 2,527
2018-02-23 $73.63 $74.09 $73.62 $74.03 $65.72 2,200
2018-02-22 $73.50 $73.70 $73.42 $73.46 $65.21 1,549
2018-02-21 $73.70 $73.99 $73.61 $73.80 $65.51 12,162
2018-02-20 $73.79 $73.87 $73.25 $73.52 $65.26 2,613
2018-02-16 $73.75 $74.28 $73.75 $74.18 $65.85 13,744
2018-02-15 $73.50 $73.83 $73.50 $73.69 $65.41 62,191
2018-02-14 $72.00 $72.97 $72.00 $72.96 $64.76 3,353
2018-02-13 $71.82 $72.00 $71.80 $71.99 $63.90 2,354
2018-02-12 $71.93 $72.40 $71.69 $72.26 $64.14 20,120
2018-02-09 $71.50 $71.50 $70.88 $70.88 $62.92 371
2018-02-08 $74.73 $74.73 $71.31 $71.52 $63.49 18,164
2018-02-07 $73.20 $73.31 $72.53 $72.79 $64.61 2,823
2018-02-06 $72.74 $73.70 $72.71 $73.70 $65.42 3,025
2018-02-05 $74.49 $74.49 $72.75 $72.75 $64.58 1,719
2018-02-02 $76.12 $76.12 $75.49 $75.49 $67.01 1,269
2018-02-01 $76.74 $76.84 $76.74 $76.84 $68.21 6,359
2018-01-31 $77.00 $77.00 $76.52 $76.52 $67.93 2,103
2018-01-30 $76.76 $76.84 $76.67 $76.67 $68.06 711
2018-01-29 $77.42 $77.42 $77.21 $77.25 $68.57 1,149
2018-01-26 $77.16 $77.16 $77.16 $77.16 $68.49 96
2018-01-25 $77.73 $77.73 $77.15 $77.16 $68.49 1,016
2018-01-24 $77.81 $77.82 $77.60 $77.72 $68.99 647
2018-01-23 $77.29 $77.45 $77.29 $77.45 $68.75 990
2018-01-22 $77.12 $77.20 $77.12 $77.20 $68.53 410
2018-01-19 $76.77 $76.77 $76.60 $76.77 $68.15 5,154
2018-01-18 $76.20 $76.38 $76.20 $76.38 $67.80 835
2018-01-17 $76.06 $76.06 $76.06 $76.06 $67.52 202
2018-01-16 $76.32 $76.32 $76.06 $76.06 $67.52 3,446
2018-01-12 $75.61 $75.86 $75.60 $75.86 $67.34 618
2018-01-11 $74.96 $75.19 $74.96 $75.09 $66.65 2,487
2018-01-10 $74.79 $74.88 $74.77 $74.78 $66.38 1,468
2018-01-09 $74.88 $74.88 $74.88 $74.88 $66.47 479
2018-01-08 $74.54 $74.59 $74.47 $74.59 $66.21 1,901
2018-01-05 $74.67 $74.67 $74.62 $74.62 $66.24 1,753
2018-01-04 $74.21 $74.37 $74.21 $74.26 $65.92 1,765
2018-01-03 $73.44 $73.66 $73.44 $73.58 $65.32 574
2018-01-02 $73.13 $73.18 $72.83 $73.08 $64.87 1,190
2017-12-29 $73.04 $73.05 $72.87 $72.87 $64.69 4,722
2017-12-28 $72.97 $72.97 $72.72 $72.75 $64.58 2,263
2017-12-27 $72.70 $72.70 $72.70 $72.70 $64.53 200
2017-12-26 $72.62 $72.68 $72.60 $72.60 $64.45 1,869
2017-12-22 $72.65 $72.65 $72.65 $72.65 $64.49 70
2017-12-21 $72.65 $72.65 $72.65 $72.65 $64.49 1,433
2017-12-20 $72.43 $72.43 $72.43 $72.43 $64.30 301
2017-12-19 $72.62 $72.62 $72.41 $72.48 $64.34 917
2017-12-18 $72.65 $72.65 $72.53 $72.61 $64.45 1,045
2017-12-15 $71.70 $71.90 $71.67 $71.90 $63.82 1,076
2017-12-14 $72.85 $72.85 $72.61 $72.61 $63.83 1,160
2017-12-13 $72.79 $73.06 $72.72 $73.06 $64.22 1,173
2017-12-12 $72.67 $72.67 $72.60 $72.60 $63.82 1,053
2017-12-11 $72.61 $72.62 $72.61 $72.62 $63.83 9,364
2017-12-08 $72.23 $72.50 $72.23 $72.50 $63.73 960
2017-12-07 $71.81 $71.81 $71.81 $71.81 $63.13 276
2017-12-06 $72.24 $72.24 $72.24 $72.24 $63.50 174
2017-12-05 $72.27 $72.27 $72.24 $72.24 $63.50 982
2017-12-04 $72.50 $72.50 $72.50 $72.50 $63.73 423
2017-12-01 $72.57 $72.58 $72.49 $72.50 $63.73 2,026
2017-11-30 $72.88 $72.88 $72.88 $72.88 $64.06 734
2017-11-29 $72.74 $72.74 $72.68 $72.68 $63.89 2,091
2017-11-28 $72.84 $72.92 $72.84 $72.92 $64.10 287
2017-11-27 $72.59 $72.63 $72.55 $72.55 $63.77 1,035
2017-11-24 $72.87 $72.87 $72.87 $72.87 $64.05 124
2017-11-22 $72.39 $72.39 $72.39 $72.39 $63.63 1,080
2017-11-21 $72.03 $72.16 $72.03 $72.16 $63.43 472
2017-11-20 $71.56 $71.56 $71.56 $71.56 $62.90 46
2017-11-17 $71.54 $71.56 $71.54 $71.56 $62.90 999
2017-11-16 $71.46 $71.46 $71.46 $71.46 $62.81 131
2017-11-15 $71.46 $71.46 $71.46 $71.46 $62.81 109
2017-11-14 $71.36 $71.49 $71.36 $71.46 $62.81 496
2017-11-13 $71.11 $71.11 $71.11 $71.11 $62.51 467
2017-11-10 $71.65 $71.78 $71.65 $71.76 $63.08 4,086
2017-11-09 $71.87 $71.87 $71.87 $71.87 $63.17 253
2017-11-08 $72.44 $72.44 $72.44 $72.44 $63.68 243
2017-11-07 $72.22 $72.22 $71.90 $71.90 $63.20 1,069
2017-11-06 $72.16 $72.35 $72.14 $72.33 $63.58 3,153
2017-11-03 $71.98 $72.11 $71.98 $72.11 $63.39 726
2017-11-02 $72.29 $72.29 $72.13 $72.26 $63.52 1,017
2017-11-01 $72.16 $72.16 $72.16 $72.16 $63.43 27
2017-10-31 $72.16 $72.16 $72.16 $72.16 $63.43 458
2017-10-30 $71.72 $71.90 $71.70 $71.71 $63.03 10,592
2017-10-27 $71.76 $71.76 $71.76 $71.76 $63.08 83
2017-10-26 $71.76 $71.76 $71.76 $71.76 $63.08 65
2017-10-25 $71.65 $71.76 $71.56 $71.76 $63.08 437
2017-10-24 $71.99 $71.99 $71.95 $71.95 $63.24 385
2017-10-23 $71.91 $71.91 $71.91 $71.91 $63.21 400
2017-10-20 $71.95 $71.95 $71.95 $71.95 $63.25 397
2017-10-19 $72.04 $72.09 $72.04 $72.09 $63.37 439
2017-10-18 $72.01 $72.01 $72.01 $72.01 $63.30 521
2017-10-17 $72.01 $72.02 $72.01 $72.02 $63.31 1,155
2017-10-16 $72.26 $72.26 $72.26 $72.26 $63.52 11
2017-10-13 $72.17 $72.31 $72.08 $72.26 $63.52 5,990
2017-10-12 $71.87 $72.06 $71.87 $72.01 $63.30 815
2017-10-11 $71.24 $71.24 $71.24 $71.24 $62.62 6
2017-10-10 $71.24 $71.24 $71.24 $71.24 $62.62 124
2017-10-09 $71.05 $71.24 $71.05 $71.24 $62.62 1,471
2017-10-06 $70.77 $71.02 $70.71 $70.89 $62.31 2,545
2017-10-05 $71.14 $71.14 $71.14 $71.14 $62.53 844
2017-10-04 $71.27 $71.27 $71.22 $71.25 $62.63 383
2017-10-03 $71.56 $71.90 $71.56 $71.90 $63.20 726
2017-10-02 $71.65 $71.65 $71.32 $71.42 $62.78 2,867
2017-09-29 $71.45 $71.45 $71.19 $71.23 $62.61 867
2017-09-28 $70.80 $70.80 $70.80 $70.80 $62.23 187
2017-09-27 $70.80 $70.80 $70.80 $70.80 $62.23 869
2017-09-26 $70.54 $70.89 $70.37 $70.89 $62.31 1,176
2017-09-25 $70.80 $71.03 $70.80 $71.03 $62.43 4,319
2017-09-22 $71.30 $71.30 $71.30 $71.30 $62.67 0
2017-09-21 $71.27 $71.31 $70.88 $71.30 $62.67 1,324
2017-09-20 $71.33 $71.33 $71.26 $71.26 $62.64 433
2017-09-19 $71.26 $71.26 $71.26 $71.26 $62.64 191
2017-09-18 $70.98 $71.60 $70.98 $71.22 $62.60 652
2017-09-15 $73.81 $73.81 $73.81 $73.81 $64.88 180
2017-09-14 $70.76 $71.27 $70.76 $71.27 $62.44 1,019
2017-09-13 $71.09 $71.31 $71.00 $71.00 $62.21 4,993
2017-09-12 $71.21 $72.17 $71.21 $72.17 $63.23 3,690
2017-09-11 $71.39 $71.39 $71.39 $71.39 $62.55 117
2017-09-08 $71.12 $71.12 $70.91 $70.91 $62.13 392
2017-09-07 $69.99 $70.65 $69.89 $70.56 $61.82 957
2017-09-06 $69.88 $70.45 $69.88 $70.45 $61.73 4,756
2017-09-05 $69.76 $69.85 $69.74 $69.74 $61.10 889
2017-09-01 $70.06 $70.06 $70.06 $70.06 $61.38 1
2017-08-31 $69.81 $70.06 $69.81 $70.06 $61.38 1,035
2017-08-30 $69.35 $69.52 $69.35 $69.40 $60.81 2,668
2017-08-29 $69.53 $69.53 $69.53 $69.53 $60.92 237
2017-08-28 $69.82 $69.91 $69.82 $69.86 $61.20 4,704
2017-08-25 $69.49 $69.50 $69.49 $69.50 $60.89 556
2017-08-24 $69.50 $69.50 $69.50 $69.50 $60.89 443
2017-08-23 $69.58 $69.60 $69.58 $69.60 $60.98 1,709
2017-08-22 $69.59 $69.71 $69.59 $69.68 $61.05 846
2017-08-21 $69.33 $69.33 $69.33 $69.33 $60.74 32
2017-08-18 $69.33 $69.33 $69.33 $69.33 $60.74 592
2017-08-17 $70.32 $70.32 $70.32 $70.32 $61.61 9
2017-08-16 $70.32 $70.32 $70.32 $70.32 $61.61 214
2017-08-15 $69.43 $69.59 $69.43 $69.48 $60.87 4,717
2017-08-14 $69.60 $69.60 $69.60 $69.60 $60.98 181
2017-08-11 $69.64 $69.64 $69.15 $69.16 $60.60 769
2017-08-10 $69.44 $69.45 $69.21 $69.21 $60.64 710
2017-08-09 $69.77 $70.04 $69.77 $69.98 $61.31 686
2017-08-08 $70.48 $70.48 $70.41 $70.41 $61.69 628
2017-08-07 $70.60 $70.60 $70.60 $70.60 $61.86 465
2017-08-04 $70.60 $70.60 $70.60 $70.60 $61.86 146
2017-08-03 $70.76 $70.76 $70.60 $70.60 $61.86 12,989
2017-08-02 $70.65 $71.03 $70.37 $70.45 $61.73 6,973
2017-08-01 $70.50 $70.75 $70.50 $70.62 $61.88 103,506
2017-07-31 $69.90 $70.07 $69.90 $70.07 $61.39 5,213
2017-07-28 $69.83 $69.83 $69.83 $69.83 $61.18 200
2017-07-27 $70.02 $70.10 $70.02 $70.10 $61.42 565
2017-07-26 $69.70 $70.28 $69.35 $70.28 $61.58 2,313
2017-07-25 $69.98 $69.98 $69.61 $69.61 $60.99 1,476
2017-07-24 $69.38 $69.66 $69.38 $69.57 $60.96 754
2017-07-21 $69.55 $69.90 $69.55 $69.71 $61.08 2,693
2017-07-20 $70.22 $70.22 $70.01 $70.01 $61.34 391
2017-07-19 $69.59 $69.59 $69.59 $69.59 $60.97 248
2017-07-18 $69.21 $69.56 $69.21 $69.35 $60.76 1,426
2017-07-17 $69.30 $69.30 $69.01 $69.07 $60.52 2,036
2017-07-14 $68.84 $69.63 $68.84 $69.22 $60.65 15,521
2017-07-13 $68.40 $68.69 $68.31 $68.69 $60.18 4,038
2017-07-12 $68.85 $68.85 $68.85 $68.85 $60.32 275
2017-07-11 $68.28 $68.28 $68.28 $68.28 $59.82 270
2017-07-10 $68.29 $68.29 $68.12 $68.12 $59.68 858
2017-07-07 $68.13 $68.29 $68.05 $68.05 $59.62 1,043
2017-07-06 $68.62 $68.62 $68.62 $68.62 $60.12 48
2017-07-05 $68.62 $68.62 $68.62 $68.62 $60.12 325
2017-07-03 $68.73 $68.73 $68.24 $68.24 $59.79 650
2017-06-30 $69.11 $69.11 $68.43 $68.43 $59.96 409
2017-06-29 $68.84 $68.84 $68.34 $68.34 $59.88 3,318
2017-06-28 $69.04 $69.04 $69.04 $69.04 $60.49 270
2017-06-27 $69.23 $69.23 $69.23 $69.23 $60.66 174
2017-06-26 $69.23 $69.23 $69.23 $69.23 $60.66 360
2017-06-23 $68.59 $68.59 $68.34 $68.34 $59.88 1,297
2017-06-22 $68.78 $68.78 $68.26 $68.26 $59.81 460
2017-06-21 $68.41 $68.41 $68.20 $68.20 $59.75 790
2017-06-20 $68.75 $68.75 $68.32 $68.32 $59.86 549
2017-06-19 $68.77 $68.77 $68.77 $68.77 $60.25 705
2017-06-16 $68.16 $68.47 $68.16 $68.47 $59.99 455
2017-06-15 $68.46 $68.79 $68.46 $68.79 $59.46 951
2017-06-14 $69.74 $69.74 $69.52 $69.52 $60.09 700
2017-06-13 $69.37 $69.70 $69.37 $69.55 $60.12 1,156
2017-06-12 $69.13 $69.13 $69.11 $69.11 $59.74 287
2017-06-09 $69.49 $69.49 $69.23 $69.23 $59.84 421
2017-06-08 $69.41 $69.52 $69.41 $69.52 $60.09 325
2017-06-07 $70.05 $70.05 $69.67 $69.80 $60.33 1,176
2017-06-06 $69.73 $70.15 $69.73 $69.73 $60.27 790
2017-06-05 $69.81 $70.30 $69.81 $69.92 $60.44 4,845
2017-06-02 $69.99 $70.44 $69.99 $70.36 $60.82 5,284
2017-06-01 $69.47 $69.47 $69.47 $69.47 $60.05 348
2017-05-31 $69.93 $69.94 $69.93 $69.94 $60.45 475
2017-05-30 $69.02 $69.02 $68.83 $68.83 $59.50 1,273
2017-05-26 $68.69 $69.12 $68.69 $68.87 $59.53 2,182
2017-05-25 $69.03 $69.43 $69.03 $69.11 $59.74 925
2017-05-24 $68.79 $69.04 $68.79 $69.04 $59.68 444
2017-05-23 $69.18 $69.19 $69.17 $69.18 $59.80 788
2017-05-22 $69.50 $69.50 $69.37 $69.37 $59.96 844
2017-05-19 $68.59 $69.07 $68.59 $69.07 $59.70 490
2017-05-18 $69.22 $69.22 $68.58 $68.85 $59.51 727
2017-05-17 $68.89 $68.89 $68.89 $68.89 $59.55 5
2017-05-16 $69.15 $70.30 $68.89 $68.89 $59.55 1,170
2017-05-15 $69.58 $69.58 $68.65 $68.65 $59.34 1,674
2017-05-12 $68.88 $68.88 $68.88 $68.88 $59.54 6
2017-05-11 $68.88 $68.88 $68.88 $68.88 $59.54 560
2017-05-10 $67.86 $67.86 $67.86 $67.86 $58.66 247
2017-05-09 $68.05 $68.05 $68.05 $68.05 $58.82 244
2017-05-08 $68.95 $69.06 $68.71 $68.93 $59.58 2,549
2017-05-05 $67.91 $67.91 $67.91 $67.91 $58.70 0
2017-05-04 $67.82 $67.91 $67.82 $67.91 $58.70 3,247
2017-05-03 $68.12 $68.12 $67.58 $67.58 $58.41 269
2017-05-02 $67.22 $67.22 $67.22 $67.22 $58.10 29
2017-05-01 $67.45 $67.45 $67.22 $67.22 $58.10 476
2017-04-28 $67.57 $67.57 $67.57 $67.57 $58.41 325
2017-04-27 $67.00 $67.00 $67.00 $67.00 $57.91 38
2017-04-26 $67.00 $67.00 $67.00 $67.00 $57.91 4
2017-04-25 $67.00 $67.00 $67.00 $67.00 $57.91 5
2017-04-24 $67.07 $67.08 $67.00 $67.00 $57.91 404
2017-04-21 $65.30 $65.30 $65.30 $65.30 $56.44 188
2017-04-20 $65.28 $65.28 $65.28 $65.28 $56.43 138
2017-04-19 $65.28 $65.28 $65.28 $65.28 $56.43 117
2017-04-18 $64.27 $64.27 $64.27 $64.27 $55.55 100
2017-04-17 $64.36 $64.36 $64.36 $64.36 $55.63 43
2017-04-13 $65.00 $65.00 $64.36 $64.36 $55.63 219
2017-04-12 $64.23 $64.23 $64.23 $64.23 $55.52 1
2017-04-11 $64.23 $64.23 $64.23 $64.23 $55.52 0
2017-04-10 $64.23 $64.23 $64.23 $64.23 $55.52 64
2017-04-07 $64.23 $64.23 $64.23 $64.23 $55.52 164
2017-04-06 $64.65 $64.65 $64.65 $64.65 $55.88 40
2017-04-05 $64.88 $64.88 $64.65 $64.65 $55.88 348
2017-04-04 $64.72 $64.72 $64.66 $64.66 $55.89 270
2017-04-03 $65.70 $65.70 $64.85 $64.85 $56.06 563
2017-03-31 $65.25 $65.25 $65.25 $65.25 $56.40 0
2017-03-30 $65.25 $65.25 $65.25 $65.25 $56.40 105
2017-03-29 $65.31 $65.31 $65.31 $65.31 $56.45 263
2017-03-28 $65.81 $66.30 $65.81 $66.30 $57.31 450
2017-03-27 $65.45 $65.45 $65.45 $65.45 $56.57 412
2017-03-24 $65.45 $65.45 $65.45 $65.45 $56.57 700
2017-03-23 $65.00 $65.00 $65.00 $65.00 $56.18 41
2017-03-22 $65.00 $65.00 $65.00 $65.00 $56.18 0
2017-03-21 $65.88 $65.97 $65.00 $65.00 $56.18 1,166
2017-03-20 $64.82 $64.82 $64.82 $64.82 $56.03 0
2017-03-17 $65.05 $65.05 $65.05 $65.05 $56.23 0
2017-03-16 $65.05 $65.05 $65.05 $65.05 $56.03 189
2017-03-15 $64.36 $64.40 $64.36 $64.40 $55.47 300
2017-03-14 $63.70 $63.70 $63.70 $63.70 $54.87 325
2017-03-13 $63.77 $63.77 $63.77 $63.77 $54.93 103
2017-03-10 $63.77 $63.77 $63.77 $63.77 $54.93 0
2017-03-09 $63.82 $63.82 $63.77 $63.77 $54.93 682
2017-03-08 $63.58 $63.76 $63.58 $63.76 $54.93 438
2017-03-07 $63.58 $63.58 $63.58 $63.58 $54.77 188
2017-03-06 $63.82 $63.85 $63.82 $63.85 $55.00 1,064
2017-03-03 $63.45 $63.45 $63.45 $63.45 $54.66 0
2017-03-02 $63.45 $63.45 $63.45 $63.45 $54.66 150
2017-03-01 $63.41 $63.41 $63.41 $63.41 $54.62 0
2017-02-28 $63.46 $63.46 $63.41 $63.41 $54.62 1,100
2017-02-27 $63.43 $63.80 $63.43 $63.80 $54.95 586
2017-02-24 $63.84 $63.84 $63.84 $63.84 $54.99 0
2017-02-23 $63.80 $63.84 $63.80 $63.84 $54.99 393
2017-02-22 $63.26 $63.26 $63.26 $63.26 $54.49 299
2017-02-21 $63.25 $63.25 $63.25 $63.25 $54.48 0
2017-02-17 $63.25 $63.25 $63.25 $63.25 $54.48 4
2017-02-16 $63.25 $63.25 $63.25 $63.25 $54.48 3
2017-02-15 $63.25 $63.25 $63.25 $63.25 $54.48 8
2017-02-14 $63.25 $63.25 $63.25 $63.25 $54.48 35
2017-02-13 $63.23 $63.25 $63.18 $63.25 $54.48 1,604
2017-02-10 $62.75 $62.75 $62.75 $62.75 $54.05 0
2017-02-09 $62.75 $62.75 $62.75 $62.75 $54.05 19
2017-02-08 $62.75 $62.75 $62.75 $62.75 $54.05 311
2017-02-07 $62.50 $62.50 $62.50 $62.50 $53.84 240
2017-02-06 $63.49 $63.49 $61.87 $61.87 $53.30 1,978
2017-02-03 $62.73 $62.73 $62.73 $62.73 $54.04 0
2017-02-02 $62.98 $62.98 $62.73 $62.73 $54.04 496
2017-02-01 $61.96 $61.96 $61.96 $61.96 $53.37 50
2017-01-31 $61.96 $61.96 $61.96 $61.96 $53.37 134
2017-01-30 $61.96 $61.96 $61.96 $61.96 $53.37 23
2017-01-27 $61.96 $61.96 $61.96 $61.96 $53.37 0
2017-01-26 $61.96 $61.96 $61.96 $61.96 $53.37 46
2017-01-25 $61.96 $61.96 $61.96 $61.96 $53.37 100
2017-01-24 $61.96 $61.96 $61.96 $61.96 $53.37 0
2017-01-23 $61.96 $61.96 $61.96 $61.96 $53.37 16
2017-01-20 $61.96 $61.96 $61.96 $61.96 $53.37 11
2017-01-19 $61.96 $61.96 $61.96 $61.96 $53.37 0
2017-01-18 $61.96 $61.96 $61.96 $61.96 $53.37 140
2017-01-17 $63.06 $63.06 $63.06 $63.06 $54.32 2
2017-01-13 $63.12 $63.12 $61.96 $63.06 $54.32 3,092
2017-01-12 $62.00 $62.00 $61.92 $61.94 $53.35 3,461
2017-01-11 $61.67 $61.67 $61.67 $61.67 $53.12 149
2017-01-10 $61.75 $61.75 $61.75 $61.75 $53.19 138
2017-01-09 $61.99 $61.99 $61.99 $61.99 $53.40 0
2017-01-06 $61.99 $61.99 $61.99 $61.99 $53.40 65
2017-01-05 $62.02 $62.02 $61.97 $61.99 $53.40 10,971
2017-01-04 $61.15 $61.16 $61.15 $61.16 $52.68 841
2017-01-03 $63.24 $63.24 $60.65 $60.65 $52.24 241
2016-12-30 $60.61 $60.61 $60.61 $60.61 $52.21 406
2016-12-29 $60.15 $60.17 $60.15 $60.17 $51.83 1,336
2016-12-28 $60.30 $60.30 $60.30 $60.30 $51.94 0
2016-12-27 $60.30 $60.30 $60.30 $60.30 $51.94 0
2016-12-23 $60.30 $60.30 $60.30 $60.30 $51.94 0
2016-12-22 $60.30 $60.30 $60.30 $60.30 $51.94 0
2016-12-21 $60.30 $60.30 $60.30 $60.30 $51.94 1,323
2016-12-20 $61.08 $61.08 $61.08 $61.08 $52.61 0
2016-12-19 $61.08 $61.08 $61.08 $61.08 $52.61 71
2016-12-16 $61.08 $61.08 $61.08 $61.08 $52.61 11
2016-12-15 $61.24 $61.24 $61.24 $61.24 $52.61 31
2016-12-14 $61.02 $61.24 $61.02 $61.24 $52.61 310
2016-12-13 $60.78 $60.78 $60.78 $60.78 $52.22 0
2016-12-12 $60.78 $60.78 $60.78 $60.78 $52.22 132
2016-12-09 $58.86 $58.86 $58.86 $58.86 $50.57 0
2016-12-08 $58.86 $58.86 $58.86 $58.86 $50.57 0
2016-12-07 $58.86 $58.86 $58.86 $58.86 $50.57 0
2016-12-06 $58.86 $58.86 $58.86 $58.86 $50.57 0
2016-12-05 $58.86 $58.86 $58.86 $58.86 $50.57 0
2016-12-02 $58.86 $58.86 $58.86 $58.86 $50.57 100
2016-12-01 $58.27 $58.27 $58.27 $58.27 $50.06 0
2016-11-30 $58.27 $58.27 $58.27 $58.27 $50.06 0
2016-11-29 $58.27 $58.27 $58.27 $58.27 $50.06 0
2016-11-28 $58.27 $58.27 $58.27 $58.27 $50.06 0
2016-11-25 $58.27 $58.27 $58.27 $58.27 $50.06 0
2016-11-23 $58.27 $58.27 $58.27 $58.27 $50.06 100
2016-11-22 $58.60 $58.60 $58.60 $58.60 $50.35 200
2016-11-21 $58.39 $58.39 $58.39 $58.39 $50.17 0
2016-11-18 $58.39 $58.39 $58.39 $58.39 $50.17 340
2016-11-17 $59.41 $59.41 $59.41 $59.41 $51.04 0
2016-11-16 $59.41 $59.41 $59.41 $59.41 $51.04 0
2016-11-15 $59.41 $59.41 $59.41 $59.41 $51.04 0
2016-11-14 $59.41 $59.41 $59.41 $59.41 $51.04 0
2016-11-11 $59.49 $59.49 $59.17 $59.41 $51.04 721
2016-11-10 $59.64 $59.86 $59.39 $59.86 $51.43 1,151
2016-11-09 $59.81 $59.81 $59.81 $59.81 $51.39 0
2016-11-08 $59.81 $59.81 $59.81 $59.81 $51.39 0
2016-11-07 $59.81 $59.81 $59.81 $59.81 $51.39 0
2016-11-04 $59.81 $59.81 $59.81 $59.81 $51.39 0
2016-11-03 $59.77 $59.93 $59.77 $59.81 $51.39 10,000
2016-11-02 $59.70 $59.70 $59.57 $59.57 $51.18 3,210
2016-11-01 $60.25 $60.25 $60.25 $60.25 $51.76 0
2016-10-31 $60.32 $60.35 $60.25 $60.25 $51.76 2,100
2016-10-28 $60.15 $60.17 $60.15 $60.16 $51.69 2,050
2016-10-27 $60.29 $60.29 $60.29 $60.29 $51.80 0
2016-10-26 $60.29 $60.29 $60.29 $60.29 $51.80 417,410
2016-10-25 $60.44 $60.47 $60.43 $60.43 $51.92 1,200

SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) News Headlines

Recent SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) News
Similar Companies to SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) 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.