S&P Emerging Markets Small Cap ETF (EWX) Exchange: NYSE ARCA

Data as of April 26, 2024

$56.06 ($-0.86) -1.51%

S&P Emerging Markets Small Cap ETF - Daily Information
Click for more stock information on S&P Emerging Markets Small Cap ETF.
Daily Information Data
Date April 26, 2024
Open $56.59
Previous Close $56.06
High $56.59
Low $56.04
Adjusted Open $56.59
Previous Adjusted Close $56.06
Adjusted High $56.59
Adjusted Low $56.04

About S&P Emerging Markets Small Cap ETF (EWX)

In seeking to track the performance of the S&P Emerging Markets Under USD2 Billion 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.The Index is a float-adjusted market capitalization weighted index designed to represent the small capitalization segment of emerging countries included in the S&P Global BMI (Broad Market Index). The S&P Global BMI is a rules-based index that measures global stock market performance. The Index is reconstituted annually. A country will be eligible for inclusion in the S&P Global BMI if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalizations of at least $100 million and sufficient liquidity based on 12-month median value traded ratio and 6-month median daily value traded are included for each country. Once included, all current constituents with float-adjusted market capitalizations of at least $75 million and sufficient liquidity will remain in the S&P Global BMI for each country. All stocks are weighted proportionally to their float-adjusted market capitalization and the Index is rebalanced annually. To be included in the Index, a publicly listed company must have a total market capitalization between $100 million and $2 billion, and be located in a country that meets emerging markets status. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. As of November 30, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Brazil, Chile, China (which includes investments in China A Shares), Colombia, Cyprus, the Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Kuwait, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. As of November 30, 2019, a significant portion of the Fund comprised companies located in Taiwan and China, although this may change from time to time. As of November 30, 2019, the Index comprised 2,576 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for S&P Emerging Markets Small Cap ETF (EWX)

Date Open High Low Close Adj.Close Volume
2024-04-12 $56.59 $56.59 $56.04 $56.06 $56.06 43,507
2024-04-11 $56.82 $56.93 $56.55 $56.92 $56.92 26,283
2024-04-10 $56.79 $56.83 $56.52 $56.79 $56.79 71,964
2024-04-09 $57.43 $57.55 $57.29 $57.50 $57.50 36,827
2024-04-08 $57.05 $57.11 $56.96 $57.09 $57.09 21,049
2024-04-05 $56.57 $56.79 $56.51 $56.74 $56.74 43,180
2024-04-04 $57.03 $57.20 $56.57 $56.62 $56.62 24,392
2024-04-03 $56.65 $56.81 $56.45 $56.69 $56.69 2,315,939
2024-04-02 $56.53 $56.60 $56.32 $56.45 $56.45 155,998
2024-04-01 $56.43 $56.63 $56.26 $56.33 $56.33 74,182
2024-03-28 $55.71 $55.91 $55.71 $55.80 $55.80 109,260
2024-03-27 $55.58 $55.76 $55.51 $55.70 $55.70 35,434
2024-03-26 $55.70 $55.70 $55.52 $55.52 $55.52 24,210
2024-03-25 $55.96 $56.16 $55.96 $56.09 $56.09 34,512
2024-03-22 $56.23 $56.23 $55.94 $55.99 $55.99 47,165
2024-03-21 $56.53 $56.53 $56.28 $56.39 $56.39 80,468
2024-03-20 $55.93 $56.27 $55.81 $56.24 $56.24 59,308
2024-03-19 $56.03 $56.03 $55.63 $55.82 $55.82 28,779
2024-03-18 $56.03 $56.05 $55.87 $55.87 $55.87 49,503
2024-03-15 $55.70 $55.91 $55.66 $55.69 $55.69 44,063
2024-03-14 $55.98 $55.98 $55.52 $55.59 $55.59 37,908
2024-03-13 $55.93 $55.93 $55.65 $55.72 $55.72 101,629
2024-03-12 $56.48 $56.48 $56.10 $56.40 $56.40 65,223
2024-03-11 $56.28 $56.31 $56.16 $56.21 $56.21 33,032
2024-03-08 $56.43 $56.50 $56.18 $56.23 $56.23 48,508
2024-03-07 $56.38 $56.58 $56.29 $56.57 $56.57 25,990
2024-03-06 $56.48 $56.57 $56.36 $56.43 $56.43 143,720
2024-03-05 $56.44 $56.46 $56.15 $56.26 $56.26 55,431
2024-03-04 $56.63 $56.63 $56.41 $56.52 $56.52 89,920
2024-03-01 $56.32 $56.72 $56.31 $56.66 $56.66 85,576
2024-02-29 $55.94 $56.14 $55.89 $55.99 $55.99 46,952
2024-02-28 $55.91 $55.91 $55.36 $55.48 $55.48 123,404
2024-02-27 $56.35 $56.43 $56.31 $56.32 $56.32 37,623
2024-02-26 $56.09 $56.33 $56.09 $56.15 $56.15 68,477
2024-02-23 $56.15 $56.23 $56.05 $56.17 $56.17 47,209
2024-02-22 $56.00 $56.13 $55.93 $56.13 $56.13 71,493
2024-02-21 $55.66 $55.80 $55.55 $55.69 $55.69 70,331
2024-02-20 $55.63 $55.75 $55.51 $55.71 $55.71 55,321
2024-02-16 $55.33 $55.53 $55.30 $55.40 $55.40 86,698
2024-02-15 $54.87 $55.08 $54.86 $55.06 $55.06 109,263
2024-02-14 $54.42 $54.76 $54.42 $54.55 $54.55 141,794
2024-02-13 $54.26 $54.26 $53.67 $53.81 $53.81 52,627
2024-02-12 $54.44 $54.95 $54.44 $54.74 $54.74 45,544
2024-02-09 $54.62 $54.95 $54.53 $54.80 $54.80 164,157
2024-02-08 $54.64 $54.83 $54.52 $54.67 $54.67 92,877
2024-02-07 $54.46 $54.69 $54.46 $54.62 $54.62 87,244
2024-02-06 $54.02 $54.53 $54.02 $54.53 $54.53 92,413
2024-02-05 $53.27 $53.40 $53.12 $53.30 $53.30 95,373
2024-02-02 $53.92 $53.99 $53.65 $53.88 $53.88 53,762
2024-02-01 $54.42 $54.64 $54.26 $54.54 $54.54 82,073
2024-01-31 $54.56 $54.69 $54.13 $54.24 $54.24 68,183
2024-01-30 $54.60 $54.60 $54.37 $54.52 $54.52 91,356
2024-01-29 $54.99 $55.00 $54.71 $54.89 $54.89 74,798
2024-01-26 $54.94 $55.07 $54.84 $54.93 $54.93 86,475
2024-01-25 $54.89 $55.13 $54.86 $54.96 $54.96 70,355
2024-01-24 $54.85 $54.98 $54.64 $54.77 $54.77 72,606
2024-01-23 $54.19 $54.20 $53.95 $53.98 $53.98 291,352
2024-01-22 $54.27 $54.44 $54.21 $54.26 $54.26 77,720
2024-01-19 $54.26 $54.67 $54.23 $54.57 $54.57 82,961
2024-01-18 $54.29 $54.29 $54.10 $54.18 $54.18 35,947
2024-01-17 $54.18 $54.27 $54.03 $54.26 $54.26 70,659
2024-01-16 $55.39 $55.39 $54.88 $54.93 $54.93 61,251
2024-01-12 $56.05 $56.11 $55.68 $55.84 $55.84 51,977
2024-01-11 $55.80 $55.80 $55.39 $55.73 $55.73 34,490
2024-01-10 $55.54 $55.58 $55.42 $55.54 $55.54 47,894
2024-01-09 $55.51 $55.55 $55.37 $55.44 $55.44 36,170
2024-01-08 $55.72 $56.08 $55.65 $56.05 $56.05 47,876
2024-01-05 $55.83 $56.28 $55.83 $55.96 $55.96 162,127
2024-01-04 $55.79 $56.00 $55.61 $55.75 $55.75 201,332
2024-01-03 $55.85 $56.06 $55.78 $55.87 $55.87 124,421
2024-01-02 $56.11 $56.30 $55.95 $56.04 $56.04 36,707
2023-12-29 $56.52 $56.60 $56.34 $56.46 $56.46 43,911
2023-12-28 $56.27 $56.45 $56.08 $56.17 $56.17 180,704
2023-12-27 $55.89 $56.03 $55.77 $56.03 $56.03 83,524
2023-12-26 $55.69 $55.69 $55.53 $55.64 $55.64 18,392
2023-12-22 $55.55 $55.60 $55.36 $55.52 $55.52 50,760
2023-12-21 $55.32 $55.51 $55.23 $55.51 $55.51 40,566
2023-12-20 $55.18 $55.18 $54.45 $54.45 $54.45 74,434
2023-12-19 $55.54 $55.79 $55.41 $55.65 $55.65 56,225
2023-12-18 $55.41 $55.49 $55.25 $55.40 $55.40 37,374
2023-12-15 $56.81 $56.81 $56.38 $56.40 $55.57 29,573
2023-12-14 $56.60 $57.02 $56.60 $56.87 $56.03 47,555
2023-12-13 $55.71 $56.49 $55.46 $56.49 $55.66 57,316
2023-12-12 $55.65 $55.87 $55.54 $55.80 $54.98 46,282
2023-12-11 $55.63 $55.91 $55.63 $55.89 $55.07 38,249
2023-12-08 $55.60 $55.70 $55.45 $55.65 $55.65 23,379
2023-12-07 $55.90 $56.01 $55.77 $56.01 $56.01 26,545
2023-12-06 $55.96 $56.10 $55.66 $55.69 $55.69 18,863
2023-12-05 $55.53 $55.91 $55.50 $55.79 $55.79 80,805
2023-12-04 $55.99 $56.09 $55.81 $55.86 $55.86 31,387
2023-12-01 $55.65 $56.33 $55.60 $56.19 $56.19 32,344
2023-11-30 $55.60 $55.75 $55.47 $55.69 $55.69 36,226
2023-11-29 $55.85 $55.98 $55.69 $55.71 $55.71 31,880
2023-11-28 $55.69 $55.94 $55.65 $55.81 $55.81 24,782
2023-11-27 $55.38 $55.38 $55.23 $55.29 $55.29 37,882
2023-11-24 $55.27 $55.48 $55.27 $55.48 $55.48 5,261
2023-11-22 $55.40 $55.41 $55.10 $55.24 $55.24 24,297
2023-11-21 $55.66 $55.66 $55.39 $55.48 $55.48 21,160
2023-11-20 $55.42 $55.70 $55.42 $55.68 $55.68 26,616
2023-11-17 $54.90 $55.07 $54.78 $54.87 $54.87 72,274
2023-11-16 $54.47 $54.54 $54.28 $54.54 $54.54 44,222
2023-11-15 $54.70 $54.85 $54.56 $54.70 $54.70 89,436
2023-11-14 $54.06 $54.63 $54.06 $54.54 $54.54 26,762
2023-11-13 $53.14 $53.48 $53.14 $53.34 $53.34 22,018
2023-11-10 $53.06 $53.26 $52.94 $53.21 $53.21 20,794
2023-11-09 $53.43 $53.43 $52.92 $53.03 $53.03 29,609
2023-11-08 $53.72 $53.75 $53.53 $53.63 $53.63 19,973
2023-11-07 $53.59 $53.79 $53.50 $53.73 $53.73 12,032
2023-11-06 $53.74 $53.75 $53.56 $53.63 $53.63 29,678
2023-11-03 $53.02 $53.39 $52.96 $53.24 $53.24 39,863
2023-11-02 $52.46 $52.61 $52.35 $52.53 $52.53 100,321
2023-11-01 $51.57 $51.93 $51.46 $51.80 $51.80 49,644
2023-10-31 $51.32 $51.55 $51.28 $51.55 $51.55 39,550
2023-10-30 $51.93 $52.05 $51.66 $51.74 $51.74 51,060
2023-10-27 $51.47 $51.54 $51.03 $51.11 $51.11 61,601
2023-10-26 $51.04 $51.20 $50.95 $51.08 $51.08 68,842
2023-10-25 $51.35 $51.45 $51.10 $51.23 $51.23 83,340
2023-10-24 $51.38 $51.76 $51.38 $51.73 $51.73 43,810
2023-10-23 $50.90 $51.12 $50.78 $51.03 $51.03 16,690
2023-10-20 $51.54 $51.58 $51.26 $51.27 $51.27 36,778
2023-10-19 $52.20 $52.22 $51.84 $51.93 $51.93 50,503
2023-10-18 $52.34 $52.34 $51.89 $51.94 $51.94 58,352
2023-10-17 $52.86 $53.28 $52.84 $53.05 $53.05 13,178
2023-10-16 $52.99 $53.30 $52.96 $53.17 $53.17 22,693
2023-10-13 $53.46 $53.53 $52.93 $53.01 $53.01 156,545
2023-10-12 $53.80 $53.80 $53.23 $53.39 $53.39 21,719
2023-10-11 $53.70 $53.72 $53.50 $53.54 $53.54 27,173
2023-10-10 $53.39 $53.75 $53.39 $53.74 $53.74 15,622
2023-10-09 $52.82 $53.11 $52.57 $53.10 $53.10 12,211
2023-10-06 $52.87 $53.57 $52.87 $53.48 $53.48 11,522
2023-10-05 $52.87 $52.99 $52.71 $52.97 $52.97 28,205
2023-10-04 $52.69 $52.79 $52.56 $52.74 $52.74 141,452
2023-10-03 $53.03 $53.03 $52.71 $52.74 $52.74 18,543
2023-10-02 $53.47 $53.47 $53.16 $53.18 $53.18 54,199
2023-09-29 $53.91 $53.91 $53.43 $53.48 $53.48 26,998
2023-09-28 $53.30 $53.57 $53.30 $53.51 $53.51 16,287
2023-09-27 $53.35 $53.35 $53.04 $53.22 $53.22 29,017
2023-09-26 $53.20 $53.40 $53.08 $53.14 $53.14 32,542
2023-09-25 $53.51 $53.68 $53.45 $53.63 $53.63 18,413
2023-09-22 $53.72 $54.02 $53.59 $53.59 $53.59 24,440
2023-09-21 $53.15 $53.25 $52.99 $53.05 $53.05 25,943
2023-09-20 $54.12 $54.23 $53.76 $53.76 $53.76 17,350
2023-09-19 $54.00 $54.04 $53.82 $53.88 $53.88 16,207
2023-09-18 $54.40 $54.40 $54.16 $54.30 $54.30 27,640
2023-09-15 $54.68 $54.68 $54.23 $54.30 $54.30 24,457
2023-09-14 $54.41 $54.78 $54.33 $54.52 $54.52 24,404
2023-09-13 $54.14 $54.26 $54.09 $54.14 $54.14 26,839
2023-09-12 $53.91 $54.18 $53.90 $54.05 $54.05 31,107
2023-09-11 $54.51 $54.62 $54.40 $54.62 $54.62 8,645
2023-09-08 $54.26 $54.37 $54.20 $54.34 $54.34 17,359
2023-09-07 $54.08 $54.20 $54.01 $54.11 $54.11 33,101
2023-09-06 $54.50 $54.51 $54.27 $54.40 $54.40 23,654
2023-09-05 $54.72 $54.72 $54.45 $54.56 $54.56 13,474
2023-09-01 $54.74 $54.80 $54.54 $54.62 $54.62 28,132
2023-08-31 $54.57 $54.63 $54.31 $54.38 $54.38 28,020
2023-08-30 $54.52 $54.66 $54.38 $54.65 $54.65 72,875
2023-08-29 $53.83 $54.47 $53.83 $54.47 $54.47 14,695
2023-08-28 $53.65 $53.77 $53.58 $53.77 $53.77 19,655
2023-08-25 $53.46 $53.50 $53.14 $53.48 $53.48 16,945
2023-08-24 $53.81 $53.81 $53.26 $53.26 $53.26 104,526
2023-08-23 $53.19 $53.77 $53.19 $53.77 $53.77 55,214
2023-08-22 $52.99 $52.99 $52.74 $52.89 $52.89 16,357
2023-08-21 $52.57 $52.90 $52.56 $52.90 $52.90 28,889
2023-08-18 $52.28 $52.64 $52.28 $52.60 $52.60 21,986
2023-08-17 $53.17 $53.17 $52.71 $52.76 $52.76 13,890
2023-08-16 $52.57 $52.85 $52.49 $52.49 $52.49 43,897
2023-08-15 $52.76 $52.76 $52.46 $52.55 $52.55 31,777
2023-08-14 $52.65 $52.84 $52.50 $52.84 $52.84 19,522
2023-08-11 $53.36 $53.36 $53.09 $53.16 $53.16 24,591
2023-08-10 $53.73 $53.96 $53.45 $53.45 $53.45 16,843
2023-08-09 $53.85 $53.90 $53.67 $53.85 $53.85 31,457
2023-08-08 $53.71 $53.80 $53.44 $53.78 $53.78 15,206
2023-08-07 $54.30 $54.30 $54.01 $54.22 $54.22 18,874
2023-08-04 $54.27 $54.54 $54.05 $54.14 $54.14 159,956
2023-08-03 $53.64 $53.75 $53.48 $53.69 $53.69 23,461
2023-08-02 $53.99 $53.99 $53.53 $53.53 $53.53 35,513
2023-08-01 $54.82 $54.82 $54.58 $54.68 $54.68 27,328
2023-07-31 $55.10 $55.37 $55.10 $55.33 $55.33 61,623
2023-07-28 $55.01 $55.26 $55.01 $55.12 $55.12 26,879
2023-07-27 $54.94 $54.94 $54.33 $54.33 $54.33 26,589
2023-07-26 $54.31 $54.77 $54.31 $54.68 $54.68 26,455
2023-07-25 $54.73 $54.74 $54.55 $54.55 $54.55 42,807
2023-07-24 $54.20 $54.50 $54.20 $54.50 $54.50 8,635
2023-07-21 $54.12 $54.20 $54.08 $54.09 $54.09 14,769
2023-07-20 $54.16 $54.25 $53.94 $53.96 $53.96 30,854
2023-07-19 $54.22 $54.23 $54.03 $54.17 $54.17 64,910
2023-07-18 $54.08 $54.19 $54.00 $54.05 $54.05 16,374
2023-07-17 $54.17 $54.44 $54.11 $54.44 $54.44 20,540
2023-07-14 $54.20 $54.21 $54.00 $54.11 $54.11 12,041
2023-07-13 $53.86 $54.11 $53.86 $54.11 $54.11 7,365
2023-07-12 $53.55 $53.82 $53.53 $53.82 $53.82 23,887
2023-07-11 $52.95 $53.24 $52.93 $53.24 $53.24 14,302
2023-07-10 $52.51 $52.84 $52.51 $52.84 $52.84 17,494
2023-07-07 $52.62 $52.89 $52.62 $52.80 $52.80 25,045
2023-07-06 $52.58 $52.58 $52.21 $52.54 $52.54 168,585
2023-07-05 $52.85 $52.97 $52.83 $52.95 $52.95 42,127
2023-07-03 $52.89 $53.10 $52.89 $53.00 $53.00 7,964
2023-06-30 $52.49 $52.59 $52.38 $52.51 $52.51 27,106
2023-06-29 $51.81 $52.08 $51.81 $52.07 $52.07 30,921
2023-06-28 $51.76 $51.94 $51.76 $51.83 $51.83 17,454
2023-06-27 $52.03 $52.06 $51.90 $52.04 $52.04 35,490
2023-06-26 $51.93 $51.97 $51.80 $51.92 $51.92 29,062
2023-06-23 $51.90 $51.94 $51.65 $51.77 $51.77 133,584
2023-06-22 $52.57 $52.75 $52.43 $52.58 $52.58 219,653
2023-06-21 $52.92 $53.02 $52.78 $53.00 $53.00 76,238
2023-06-20 $53.14 $53.14 $52.83 $52.85 $52.85 19,304
2023-06-16 $54.00 $54.01 $53.87 $53.99 $53.50 16,278
2023-06-15 $53.81 $54.09 $53.75 $54.02 $53.53 21,275
2023-06-14 $53.30 $53.79 $53.30 $53.69 $53.21 32,594
2023-06-13 $53.37 $53.38 $53.17 $53.26 $52.78 88,504
2023-06-12 $52.83 $53.00 $52.80 $52.98 $52.50 34,134
2023-06-09 $52.93 $53.07 $52.88 $52.99 $52.99 59,664
2023-06-08 $52.54 $52.82 $52.54 $52.70 $52.70 18,874
2023-06-07 $52.78 $53.02 $52.62 $52.65 $52.65 25,185
2023-06-06 $52.35 $52.67 $52.29 $52.58 $52.58 17,016
2023-06-05 $51.95 $52.57 $51.93 $52.52 $52.52 2,136,751
2023-06-02 $52.02 $52.08 $51.95 $51.95 $51.95 20,732
2023-06-01 $51.10 $51.92 $51.10 $51.47 $51.47 166,574
2023-05-31 $50.98 $51.19 $50.72 $51.19 $51.19 96,567
2023-05-30 $51.18 $51.18 $50.95 $51.04 $51.04 7,191
2023-05-26 $50.90 $51.17 $50.89 $51.13 $51.13 14,624
2023-05-25 $50.80 $50.82 $50.52 $50.56 $50.56 16,328
2023-05-24 $50.92 $50.92 $50.67 $50.67 $50.67 33,792
2023-05-23 $51.13 $51.15 $50.84 $50.84 $50.84 13,241
2023-05-22 $51.36 $51.36 $51.19 $51.27 $51.27 12,954
2023-05-19 $51.07 $51.07 $50.81 $51.01 $51.01 19,270
2023-05-18 $50.91 $51.03 $50.75 $50.91 $50.91 14,687
2023-05-17 $50.92 $51.10 $50.78 $51.10 $51.10 9,414
2023-05-16 $50.85 $50.96 $50.71 $50.77 $50.77 12,713
2023-05-15 $50.75 $51.06 $50.64 $51.05 $51.05 34,022
2023-05-12 $50.64 $50.64 $50.48 $50.53 $50.53 10,480
2023-05-11 $50.80 $50.95 $50.65 $50.91 $50.91 19,263
2023-05-10 $51.20 $51.36 $51.07 $51.35 $51.35 61,482
2023-05-09 $50.84 $51.05 $50.84 $51.02 $51.02 10,577
2023-05-08 $51.43 $51.43 $51.24 $51.35 $51.35 20,394
2023-05-05 $51.00 $51.43 $50.98 $51.39 $51.39 21,105
2023-05-04 $50.84 $50.99 $50.78 $50.86 $50.86 21,321
2023-05-03 $50.61 $50.89 $50.53 $50.68 $50.68 80,996
2023-05-02 $50.69 $50.78 $50.52 $50.57 $50.57 72,594
2023-05-01 $50.80 $51.09 $50.69 $50.84 $50.84 135,900
2023-04-28 $50.79 $50.97 $50.72 $50.87 $50.87 15,110
2023-04-27 $50.38 $50.67 $50.31 $50.58 $50.58 41,439
2023-04-26 $50.20 $50.28 $49.90 $50.13 $50.13 36,723
2023-04-25 $50.06 $50.06 $49.77 $49.86 $49.86 14,529
2023-04-24 $50.66 $50.79 $50.65 $50.79 $50.79 16,056
2023-04-21 $50.70 $50.71 $50.41 $50.50 $50.50 26,213
2023-04-20 $51.14 $51.27 $51.03 $51.14 $51.14 33,691
2023-04-19 $51.37 $51.51 $51.20 $51.35 $51.35 89,772
2023-04-18 $51.79 $51.84 $51.68 $51.70 $51.70 17,163
2023-04-17 $51.97 $51.97 $51.76 $51.82 $51.82 22,213
2023-04-14 $51.95 $52.03 $51.65 $51.77 $51.77 28,433
2023-04-13 $51.95 $52.15 $51.93 $51.97 $51.97 147,997
2023-04-12 $51.97 $52.00 $51.61 $51.68 $51.68 36,250
2023-04-11 $51.47 $51.66 $51.47 $51.49 $51.49 15,674
2023-04-10 $50.96 $51.15 $50.85 $51.05 $51.05 31,341
2023-04-06 $50.88 $51.03 $50.85 $51.00 $51.00 15,947
2023-04-05 $50.96 $50.96 $50.51 $50.87 $50.87 105,046
2023-04-04 $50.98 $50.99 $50.85 $50.94 $50.94 24,987
2023-04-03 $50.73 $50.98 $50.73 $50.85 $50.85 40,683
2023-03-31 $50.69 $50.69 $50.47 $50.65 $50.65 16,874
2023-03-30 $50.48 $50.61 $50.38 $50.60 $50.60 30,434
2023-03-29 $50.18 $50.24 $50.09 $50.24 $50.24 29,871
2023-03-28 $50.01 $50.03 $49.90 $50.01 $50.01 15,303
2023-03-27 $49.90 $50.04 $49.82 $50.04 $50.04 32,133
2023-03-24 $49.83 $50.04 $49.68 $50.04 $50.04 15,435
2023-03-23 $50.42 $50.55 $49.97 $49.99 $49.99 16,684
2023-03-22 $50.01 $50.24 $49.79 $49.86 $49.86 67,825
2023-03-21 $49.80 $49.87 $49.62 $49.82 $49.82 23,795
2023-03-20 $49.42 $49.53 $49.29 $49.49 $49.49 20,081
2023-03-17 $49.42 $49.49 $49.21 $49.29 $49.29 32,614
2023-03-16 $48.95 $49.41 $48.80 $49.33 $49.33 20,377
2023-03-15 $48.99 $49.13 $48.73 $49.12 $49.12 51,280
2023-03-14 $49.79 $49.89 $49.64 $49.77 $49.77 12,089
2023-03-13 $49.84 $50.16 $49.72 $49.83 $49.83 26,345
2023-03-10 $50.53 $50.67 $50.18 $50.28 $50.28 15,382
2023-03-09 $51.06 $51.21 $50.60 $50.68 $50.68 29,963
2023-03-08 $51.15 $51.29 $51.10 $51.24 $51.24 21,579
2023-03-07 $51.34 $51.34 $50.80 $50.90 $50.90 17,532
2023-03-06 $51.49 $51.69 $51.42 $51.52 $51.52 38,213
2023-03-03 $51.31 $51.59 $51.23 $51.52 $51.52 119,468
2023-03-02 $50.84 $51.28 $50.84 $51.23 $51.23 64,122
2023-03-01 $51.00 $51.16 $50.94 $51.16 $51.16 104,399
2023-02-28 $50.44 $50.65 $50.37 $50.37 $50.37 31,076
2023-02-27 $50.58 $50.62 $50.43 $50.53 $50.53 24,560
2023-02-24 $50.06 $50.55 $50.05 $50.49 $50.49 184,945
2023-02-23 $51.00 $51.00 $50.58 $50.84 $50.84 22,675
2023-02-22 $50.54 $50.58 $50.35 $50.52 $50.52 31,873
2023-02-21 $50.81 $50.90 $50.58 $50.64 $50.64 19,357
2023-02-17 $50.76 $50.84 $50.63 $50.84 $50.84 17,306
2023-02-16 $50.85 $51.12 $50.81 $51.00 $51.00 18,791
2023-02-15 $50.78 $51.00 $50.77 $50.99 $50.99 18,079
2023-02-14 $50.78 $51.19 $50.66 $50.89 $50.89 21,502
2023-02-13 $51.01 $51.24 $51.01 $51.14 $51.14 17,606
2023-02-10 $51.04 $51.04 $50.75 $50.90 $50.90 12,395
2023-02-09 $51.73 $51.73 $51.12 $51.26 $51.26 44,023
2023-02-08 $51.42 $51.42 $51.19 $51.38 $51.38 21,672
2023-02-07 $51.34 $51.66 $51.16 $51.56 $51.56 17,951
2023-02-06 $51.41 $51.52 $51.27 $51.46 $51.46 26,452
2023-02-03 $52.09 $52.23 $51.71 $51.71 $51.71 493,596
2023-02-02 $52.85 $52.85 $52.49 $52.56 $52.56 24,743
2023-02-01 $52.17 $52.57 $51.96 $52.46 $52.46 54,100
2023-01-31 $51.82 $52.06 $51.78 $52.04 $52.04 39,254
2023-01-30 $51.75 $51.75 $51.32 $51.32 $51.32 50,763
2023-01-27 $52.10 $52.23 $51.93 $52.10 $52.10 26,974
2023-01-26 $52.36 $52.36 $52.03 $52.31 $52.31 33,065
2023-01-25 $51.75 $52.10 $51.60 $52.10 $52.10 17,471
2023-01-24 $51.94 $52.02 $51.76 $51.85 $51.85 99,587
2023-01-23 $51.86 $52.22 $51.86 $51.98 $51.98 19,854
2023-01-20 $51.53 $51.85 $51.41 $51.83 $51.83 12,754
2023-01-19 $51.25 $51.49 $51.13 $51.28 $51.28 84,561
2023-01-18 $51.65 $51.84 $51.10 $51.12 $51.12 40,909
2023-01-17 $51.31 $51.40 $51.23 $51.34 $51.34 20,584
2023-01-13 $51.12 $51.38 $51.12 $51.38 $51.38 22,966
2023-01-12 $50.97 $51.35 $50.77 $51.24 $51.24 27,717
2023-01-11 $50.77 $51.02 $50.75 $51.00 $51.00 17,333
2023-01-10 $50.83 $50.99 $50.67 $50.94 $50.94 31,090
2023-01-09 $50.84 $51.03 $50.65 $50.74 $50.74 23,897
2023-01-06 $50.03 $50.63 $49.87 $50.63 $50.63 14,620
2023-01-05 $49.56 $49.75 $49.40 $49.57 $49.57 221,661
2023-01-04 $49.74 $50.17 $49.60 $50.14 $50.14 33,594
2023-01-03 $49.54 $49.84 $49.37 $49.37 $49.37 17,729
2022-12-30 $49.12 $49.25 $48.85 $48.94 $48.94 78,584
2022-12-29 $49.08 $49.29 $48.94 $49.17 $49.17 102,693
2022-12-28 $49.00 $49.00 $48.44 $48.44 $48.44 190,034
2022-12-27 $48.99 $49.34 $48.99 $49.10 $49.10 66,266
2022-12-23 $48.40 $48.54 $48.34 $48.48 $48.48 54,212
2022-12-22 $48.74 $48.74 $48.29 $48.48 $48.48 507,815
2022-12-21 $48.77 $49.07 $48.64 $49.04 $49.04 38,598
2022-12-20 $48.77 $49.05 $48.77 $48.89 $48.89 42,439
2022-12-19 $50.00 $50.00 $49.77 $49.89 $49.05 21,903
2022-12-16 $50.07 $50.15 $49.89 $49.92 $49.08 39,269
2022-12-15 $50.50 $50.50 $49.96 $49.96 $49.12 33,409
2022-12-14 $50.77 $51.04 $50.50 $50.84 $49.99 36,750
2022-12-13 $51.14 $51.20 $50.68 $50.69 $49.84 43,303
2022-12-12 $50.33 $50.47 $50.14 $50.39 $49.54 23,962
2022-12-09 $50.57 $50.72 $50.40 $50.40 $49.55 26,461
2022-12-08 $50.55 $50.78 $50.54 $50.64 $49.79 49,424
2022-12-07 $50.25 $50.34 $50.16 $50.24 $49.39 26,649
2022-12-06 $50.54 $50.54 $50.27 $50.35 $49.51 47,821
2022-12-05 $50.99 $51.05 $50.50 $50.59 $49.74 97,639
2022-12-02 $50.62 $51.10 $50.62 $51.01 $50.15 37,163
2022-12-01 $50.71 $50.71 $50.43 $50.63 $49.78 43,006
2022-11-30 $50.10 $50.46 $49.85 $50.40 $49.55 35,964
2022-11-29 $49.29 $49.52 $49.29 $49.48 $48.65 39,534
2022-11-28 $49.02 $49.24 $48.89 $48.90 $48.08 17,021
2022-11-25 $48.96 $49.07 $48.86 $48.87 $48.05 19,724
2022-11-23 $48.41 $48.89 $48.41 $48.77 $47.96 61,271
2022-11-22 $48.30 $48.50 $48.30 $48.44 $47.63 50,496
2022-11-21 $48.41 $48.48 $48.21 $48.48 $47.67 34,895
2022-11-18 $48.65 $48.69 $48.47 $48.62 $47.80 19,148
2022-11-17 $48.31 $48.76 $48.24 $48.67 $47.85 49,064
2022-11-16 $48.92 $48.92 $48.56 $48.63 $47.81 21,583
2022-11-15 $49.57 $49.65 $49.16 $49.27 $48.44 47,509
2022-11-14 $48.80 $49.12 $48.72 $48.88 $48.06 29,203
2022-11-11 $48.61 $48.87 $48.51 $48.77 $48.77 40,463
2022-11-10 $48.07 $48.42 $48.00 $48.42 $48.42 31,123
2022-11-09 $47.54 $47.69 $47.15 $47.15 $47.15 81,798
2022-11-08 $47.59 $47.88 $47.50 $47.77 $47.77 64,652
2022-11-07 $47.72 $47.72 $47.51 $47.56 $47.56 47,918
2022-11-04 $47.37 $47.61 $47.05 $47.57 $47.57 33,691
2022-11-03 $45.83 $46.37 $45.83 $46.30 $46.30 106,854
2022-11-02 $46.07 $46.62 $45.83 $45.83 $45.83 97,140
2022-11-01 $46.09 $46.33 $45.80 $45.96 $45.96 95,440
2022-10-31 $45.14 $45.58 $45.13 $45.52 $45.52 66,311
2022-10-28 $45.30 $45.55 $45.15 $45.55 $45.55 71,831
2022-10-27 $45.75 $46.11 $45.71 $45.72 $45.72 98,519
2022-10-26 $45.62 $46.08 $45.62 $45.76 $45.76 78,498
2022-10-25 $44.97 $45.50 $44.97 $45.50 $45.50 588,147
2022-10-24 $45.24 $45.27 $45.01 $45.25 $45.25 16,261
2022-10-21 $45.29 $46.05 $45.29 $46.02 $46.02 34,344
2022-10-20 $45.71 $46.06 $45.48 $45.60 $45.60 25,532
2022-10-19 $45.49 $45.65 $45.08 $45.50 $45.50 109,922
2022-10-18 $46.15 $46.15 $45.63 $45.85 $45.85 47,148
2022-10-17 $45.70 $45.88 $45.68 $45.80 $45.80 222,427
2022-10-14 $45.63 $45.63 $44.86 $44.86 $44.86 67,089
2022-10-13 $44.40 $45.45 $44.25 $45.37 $45.37 56,943
2022-10-12 $45.27 $45.39 $45.11 $45.28 $45.28 172,628
2022-10-11 $45.49 $45.67 $45.17 $45.33 $45.33 33,875
2022-10-10 $46.10 $46.10 $45.75 $45.89 $45.89 43,180
2022-10-07 $46.68 $46.72 $46.16 $46.20 $46.20 85,435
2022-10-06 $47.09 $47.15 $46.88 $46.99 $46.99 63,393
2022-10-05 $46.87 $47.32 $46.72 $47.18 $47.18 149,157
2022-10-04 $47.04 $47.39 $47.01 $47.29 $47.29 36,151
2022-10-03 $45.79 $46.33 $45.73 $46.29 $46.29 54,579
2022-09-30 $45.39 $45.79 $45.39 $45.56 $45.56 66,354
2022-09-29 $45.18 $45.48 $45.11 $45.33 $45.33 134,706
2022-09-28 $45.54 $46.17 $45.49 $46.11 $46.11 55,610
2022-09-27 $46.32 $46.56 $45.91 $46.06 $46.06 82,506
2022-09-26 $46.12 $46.24 $45.74 $45.81 $45.81 43,574
2022-09-23 $47.34 $47.34 $46.89 $47.08 $47.08 146,304
2022-09-22 $48.31 $48.35 $48.03 $48.22 $48.22 23,413
2022-09-21 $48.53 $48.70 $48.11 $48.22 $48.22 30,844
2022-09-20 $48.62 $48.85 $48.52 $48.80 $48.80 213,869
2022-09-19 $48.54 $48.95 $48.45 $48.89 $48.89 24,297
2022-09-16 $49.01 $49.22 $48.92 $49.16 $49.16 43,363
2022-09-15 $49.64 $49.87 $49.47 $49.72 $49.72 51,672
2022-09-14 $49.80 $50.10 $49.80 $49.98 $49.98 40,725
2022-09-13 $49.88 $50.00 $49.41 $49.50 $49.50 121,951
2022-09-12 $50.88 $51.04 $50.79 $51.00 $51.00 18,343
2022-09-09 $50.23 $50.46 $50.22 $50.46 $50.46 18,725
2022-09-08 $49.65 $50.01 $49.58 $49.92 $49.92 43,520
2022-09-07 $49.15 $49.84 $49.15 $49.84 $49.84 64,237
2022-09-06 $49.68 $49.68 $49.23 $49.33 $49.33 103,870
2022-09-02 $50.12 $50.33 $49.74 $49.80 $49.80 74,680
2022-09-01 $49.95 $49.95 $49.58 $49.79 $49.79 134,970
2022-08-31 $50.22 $50.22 $49.90 $50.04 $50.04 165,718
2022-08-30 $50.60 $50.60 $49.80 $49.95 $49.95 28,443
2022-08-29 $50.11 $50.41 $50.11 $50.24 $50.24 28,202
2022-08-26 $51.02 $51.11 $50.19 $50.20 $50.20 40,941
2022-08-25 $50.57 $50.87 $50.53 $50.85 $50.85 27,054
2022-08-24 $50.29 $50.65 $50.21 $50.21 $50.21 263,627
2022-08-23 $50.18 $50.48 $50.18 $50.38 $50.38 16,682
2022-08-22 $50.04 $50.08 $49.90 $49.96 $49.96 27,320
2022-08-19 $50.44 $50.48 $50.15 $50.35 $50.35 30,832
2022-08-18 $50.81 $50.81 $50.56 $50.73 $50.73 17,886
2022-08-17 $50.67 $50.92 $50.62 $50.78 $50.78 31,752
2022-08-16 $50.71 $50.95 $50.71 $50.90 $50.90 36,227
2022-08-15 $50.58 $50.79 $50.58 $50.69 $50.69 31,346
2022-08-12 $50.39 $50.86 $50.39 $50.85 $50.85 21,550
2022-08-11 $50.67 $50.72 $50.19 $50.27 $50.27 110,218
2022-08-10 $50.01 $50.48 $50.01 $50.37 $50.37 58,849
2022-08-09 $49.67 $49.67 $49.44 $49.56 $49.56 47,687
2022-08-08 $49.51 $49.70 $49.42 $49.53 $49.53 17,560
2022-08-05 $49.01 $49.34 $49.01 $49.34 $49.34 22,388
2022-08-04 $48.91 $49.19 $48.90 $49.13 $49.13 27,514
2022-08-03 $48.65 $48.95 $48.53 $48.95 $48.95 40,171
2022-08-02 $48.97 $49.19 $48.75 $48.75 $48.75 65,872
2022-08-01 $49.23 $49.48 $49.17 $49.28 $49.28 20,376
2022-07-29 $49.12 $49.52 $49.08 $49.51 $49.51 12,302
2022-07-28 $49.05 $49.34 $48.73 $49.28 $49.28 22,093
2022-07-27 $48.52 $49.13 $48.45 $49.05 $49.05 36,761
2022-07-26 $48.34 $48.43 $48.01 $48.01 $48.01 67,839
2022-07-25 $48.52 $48.66 $48.48 $48.64 $48.64 36,984
2022-07-22 $48.58 $48.71 $48.18 $48.37 $48.37 30,009
2022-07-21 $48.31 $48.68 $48.30 $48.67 $48.67 111,204
2022-07-20 $48.12 $48.27 $47.91 $48.15 $48.15 195,595
2022-07-19 $48.02 $48.24 $48.02 $48.21 $48.21 57,322
2022-07-18 $47.74 $47.87 $47.26 $47.31 $47.31 95,157
2022-07-15 $47.04 $47.17 $46.75 $47.11 $47.11 69,953
2022-07-14 $46.63 $46.87 $46.32 $46.82 $46.82 67,990
2022-07-13 $46.58 $47.13 $46.54 $46.90 $46.90 68,030
2022-07-12 $47.17 $47.30 $47.01 $47.14 $47.14 31,770
2022-07-11 $47.54 $47.55 $47.23 $47.31 $47.31 30,047
2022-07-08 $47.99 $48.19 $47.97 $48.05 $48.05 33,717
2022-07-07 $47.69 $48.13 $47.69 $47.96 $47.96 38,405
2022-07-06 $47.22 $47.29 $46.88 $47.11 $47.11 100,219
2022-07-05 $47.15 $47.54 $46.98 $47.54 $47.54 43,671
2022-07-01 $47.82 $48.08 $47.66 $48.02 $48.02 31,272
2022-06-30 $48.10 $48.70 $48.05 $48.65 $48.65 55,643
2022-06-29 $48.91 $49.18 $48.87 $48.97 $48.97 33,934
2022-06-28 $49.72 $49.73 $48.99 $49.07 $49.07 63,615
2022-06-27 $49.62 $49.69 $49.50 $49.52 $49.52 50,468
2022-06-24 $48.99 $49.53 $48.99 $49.47 $49.47 37,992
2022-06-23 $48.61 $48.82 $48.38 $48.73 $48.73 314,127
2022-06-22 $48.43 $48.80 $48.38 $48.46 $48.46 30,096
2022-06-21 $49.33 $49.34 $49.07 $49.07 $49.07 43,351
2022-06-17 $49.72 $49.81 $49.37 $49.53 $48.90 39,793
2022-06-16 $49.67 $49.81 $49.35 $49.60 $48.97 35,758
2022-06-15 $50.63 $51.39 $50.41 $51.12 $50.47 76,290
2022-06-14 $50.36 $50.38 $50.02 $50.27 $49.63 44,401
2022-06-13 $50.52 $50.52 $50.00 $50.05 $49.41 74,611
2022-06-10 $52.08 $52.08 $51.64 $51.73 $51.07 20,639
2022-06-09 $52.58 $52.73 $52.12 $52.12 $51.46 26,158
2022-06-08 $52.98 $53.05 $52.82 $52.88 $52.21 133,604
2022-06-07 $52.79 $53.03 $52.71 $52.99 $52.32 29,112
2022-06-06 $53.34 $53.50 $52.76 $52.86 $52.19 24,178
2022-06-03 $53.16 $53.24 $52.82 $53.10 $52.42 384,385
2022-06-02 $52.99 $53.86 $52.97 $53.71 $53.03 102,800
2022-06-01 $53.24 $53.36 $52.57 $52.78 $52.11 59,698
2022-05-31 $53.18 $53.36 $52.80 $52.83 $52.16 37,770
2022-05-27 $52.21 $52.38 $52.07 $52.38 $51.71 36,684
2022-05-26 $51.39 $52.09 $51.39 $51.99 $51.33 79,669
2022-05-25 $51.02 $51.56 $51.02 $51.42 $50.77 76,520
2022-05-24 $51.37 $51.50 $50.99 $51.32 $50.67 43,864
2022-05-23 $51.85 $52.19 $51.80 $52.08 $51.42 61,031
2022-05-20 $51.86 $51.89 $51.03 $51.61 $50.95 28,896
2022-05-19 $51.23 $51.73 $51.21 $51.48 $50.83 70,876
2022-05-18 $51.52 $51.58 $50.67 $50.78 $50.13 21,701
2022-05-17 $51.76 $51.76 $51.44 $51.68 $51.02 48,162
2022-05-16 $50.67 $51.03 $50.51 $50.62 $49.98 97,867
2022-05-13 $50.13 $50.77 $50.13 $50.73 $50.08 25,485
2022-05-12 $49.44 $49.87 $49.23 $49.78 $49.15 89,909
2022-05-11 $50.31 $50.69 $49.86 $49.93 $49.30 170,757
2022-05-10 $51.01 $51.15 $50.38 $50.70 $50.06 52,561
2022-05-09 $50.88 $50.96 $50.46 $50.56 $49.92 177,185
2022-05-06 $51.82 $52.19 $51.51 $51.84 $51.18 77,175
2022-05-05 $53.17 $53.17 $51.98 $52.44 $51.77 124,509
2022-05-04 $52.85 $54.05 $52.61 $54.05 $53.36 165,487
2022-05-03 $53.07 $53.33 $52.94 $53.26 $52.58 72,486
2022-05-02 $52.95 $53.01 $52.21 $52.75 $52.07 149,993
2022-04-29 $53.67 $53.81 $53.04 $53.09 $52.41 20,388
2022-04-28 $53.15 $53.58 $52.83 $53.50 $52.81 19,354
2022-04-27 $53.01 $53.24 $52.82 $53.00 $52.33 83,860
2022-04-26 $53.23 $53.28 $52.52 $52.52 $51.85 91,806
2022-04-25 $53.40 $53.81 $53.25 $53.74 $53.06 28,853
2022-04-22 $55.07 $55.15 $54.39 $54.50 $53.81 45,137
2022-04-21 $56.03 $56.07 $55.06 $55.14 $54.44 30,829
2022-04-20 $55.99 $55.99 $55.68 $55.89 $55.18 54,380
2022-04-19 $55.61 $55.89 $55.61 $55.84 $55.13 24,530
2022-04-18 $55.87 $56.16 $55.82 $55.92 $55.21 25,332
2022-04-14 $56.31 $56.31 $56.00 $56.08 $55.37 45,809
2022-04-13 $56.09 $56.46 $56.08 $56.42 $55.70 122,326
2022-04-12 $56.47 $56.47 $55.87 $55.89 $55.18 18,861
2022-04-11 $56.23 $56.33 $56.01 $56.01 $55.30 19,109
2022-04-08 $56.80 $57.05 $56.65 $56.77 $56.05 7,766
2022-04-07 $56.69 $56.80 $56.32 $56.70 $55.98 20,117
2022-04-06 $57.39 $57.39 $56.88 $57.01 $56.28 34,929
2022-04-05 $58.14 $58.14 $57.30 $57.30 $56.57 320,850
2022-04-04 $58.00 $58.36 $57.86 $58.20 $57.46 44,892
2022-04-01 $57.44 $57.51 $57.14 $57.51 $56.78 20,698
2022-03-31 $57.11 $57.11 $56.67 $56.67 $55.95 115,816
2022-03-30 $57.27 $57.52 $57.14 $57.26 $56.53 105,675
2022-03-29 $57.15 $57.35 $57.03 $57.25 $56.52 17,788
2022-03-28 $56.44 $56.55 $56.21 $56.55 $55.83 15,677
2022-03-25 $56.62 $56.62 $56.28 $56.56 $55.84 12,979
2022-03-24 $56.36 $56.78 $56.29 $56.78 $56.06 18,309
2022-03-23 $56.01 $56.40 $55.98 $55.98 $55.27 65,483
2022-03-22 $56.22 $56.52 $56.22 $56.50 $55.78 38,191
2022-03-21 $55.74 $55.95 $55.54 $55.89 $55.18 58,539
2022-03-18 $55.17 $56.04 $55.17 $55.98 $55.27 32,386
2022-03-17 $55.20 $55.55 $55.04 $55.55 $54.84 50,839
2022-03-16 $54.40 $55.33 $54.28 $55.33 $54.63 78,575
2022-03-15 $52.95 $53.52 $52.79 $53.51 $52.83 75,838
2022-03-14 $53.97 $54.19 $53.33 $53.40 $52.72 69,350
2022-03-11 $55.00 $55.15 $53.89 $54.03 $53.34 214,862
2022-03-10 $54.48 $54.92 $54.30 $54.88 $54.18 91,984
2022-03-09 $54.55 $55.11 $54.35 $54.94 $54.24 78,315
2022-03-08 $53.13 $53.79 $52.87 $53.14 $52.46 45,474
2022-03-07 $54.28 $54.28 $53.14 $53.17 $52.49 39,444
2022-03-04 $55.41 $55.47 $55.00 $55.13 $54.43 31,964
2022-03-03 $56.55 $56.59 $56.08 $56.27 $55.55 136,597
2022-03-02 $56.02 $56.70 $55.87 $56.48 $55.76 92,595
2022-03-01 $56.24 $56.38 $55.48 $55.85 $55.14 64,261
2022-02-28 $55.91 $56.32 $55.72 $56.32 $55.60 100,831
2022-02-25 $56.13 $56.57 $55.84 $56.51 $55.79 147,629
2022-02-24 $54.31 $55.43 $53.67 $55.25 $54.55 133,691
2022-02-23 $57.41 $57.41 $56.70 $56.70 $55.98 22,446
2022-02-22 $56.79 $57.09 $56.52 $56.77 $56.05 22,515
2022-02-18 $57.99 $57.99 $57.63 $57.64 $56.91 26,390
2022-02-17 $58.11 $58.11 $57.68 $57.77 $57.04 7,402
2022-02-16 $57.84 $58.55 $57.84 $58.36 $57.62 15,441
2022-02-15 $57.56 $57.97 $57.56 $57.97 $57.23 8,485
2022-02-14 $57.09 $57.09 $56.60 $56.84 $56.12 31,809
2022-02-11 $58.31 $58.40 $57.41 $57.52 $56.79 11,268
2022-02-10 $58.17 $58.76 $58.17 $58.19 $57.45 14,529
2022-02-09 $58.40 $58.70 $58.40 $58.70 $57.95 16,791
2022-02-08 $57.72 $58.04 $57.65 $58.04 $57.30 10,969
2022-02-07 $57.47 $57.91 $57.47 $57.63 $56.90 55,276
2022-02-04 $56.92 $57.44 $56.86 $57.31 $56.58 36,725
2022-02-03 $57.44 $57.60 $57.22 $57.24 $56.51 229,561
2022-02-02 $57.98 $58.01 $57.64 $57.87 $57.13 134,408
2022-02-01 $57.73 $57.79 $57.40 $57.69 $56.96 27,048
2022-01-31 $56.82 $57.74 $56.82 $57.54 $56.81 91,973
2022-01-28 $55.92 $56.37 $55.82 $56.36 $55.64 181,853
2022-01-27 $56.30 $56.54 $55.97 $56.16 $55.45 132,800
2022-01-26 $56.98 $57.25 $56.11 $56.33 $55.61 213,990
2022-01-25 $56.67 $57.04 $56.30 $56.79 $56.07 249,065
2022-01-24 $56.95 $57.08 $55.96 $56.99 $56.27 117,053
2022-01-21 $58.48 $58.49 $57.92 $57.96 $57.22 40,381
2022-01-20 $59.16 $59.55 $58.77 $58.79 $58.04 30,577
2022-01-19 $59.04 $59.18 $58.84 $58.87 $58.12 31,004
2022-01-18 $58.83 $58.95 $58.63 $58.77 $58.02 17,189
2022-01-14 $58.88 $59.18 $58.84 $59.18 $58.43 84,422
2022-01-13 $59.50 $59.50 $58.95 $59.00 $58.25 18,481
2022-01-12 $59.34 $59.68 $59.28 $59.56 $58.80 134,591
2022-01-11 $58.62 $59.15 $58.53 $59.09 $58.34 81,200
2022-01-10 $58.82 $58.87 $58.52 $58.84 $58.09 38,512
2022-01-07 $58.59 $58.72 $58.31 $58.65 $57.91 18,119
2022-01-06 $58.80 $58.94 $58.73 $58.73 $57.98 15,037
2022-01-05 $59.18 $59.40 $58.61 $58.71 $57.96 541,656
2022-01-04 $59.52 $59.63 $59.35 $59.40 $58.64 15,431
2022-01-03 $59.51 $59.60 $59.21 $59.54 $58.78 43,756
2021-12-31 $59.24 $59.46 $59.21 $59.31 $58.56 38,215
2021-12-30 $58.82 $59.29 $58.82 $59.28 $58.53 54,606
2021-12-29 $58.88 $58.93 $58.58 $58.87 $58.12 98,232
2021-12-28 $58.72 $58.87 $58.70 $58.77 $58.02 68,943
2021-12-27 $58.56 $58.89 $58.56 $58.89 $58.14 65,210
2021-12-23 $58.26 $58.43 $58.12 $58.37 $57.63 60,344
2021-12-22 $57.65 $58.01 $57.65 $58.01 $57.27 135,067
2021-12-21 $57.30 $57.48 $57.23 $57.43 $56.70 53,990
2021-12-20 $56.55 $56.96 $56.38 $56.92 $56.20 69,620
2021-12-17 $58.54 $58.79 $58.45 $58.53 $56.60 55,098
2021-12-16 $59.33 $59.33 $58.94 $59.07 $57.12 28,598
2021-12-15 $58.72 $58.93 $58.28 $58.86 $56.91 79,095
2021-12-14 $58.70 $58.75 $58.45 $58.66 $56.73 24,957
2021-12-13 $59.38 $59.38 $58.87 $59.05 $57.10 122,997
2021-12-10 $59.54 $59.58 $59.34 $59.41 $57.45 11,569
2021-12-09 $59.39 $59.44 $59.25 $59.31 $57.35 20,295
2021-12-08 $59.37 $59.69 $59.37 $59.59 $57.62 26,457
2021-12-07 $58.74 $59.31 $58.74 $59.31 $57.35 71,266
2021-12-06 $58.20 $58.65 $58.05 $58.57 $56.64 45,057
2021-12-03 $58.81 $58.84 $58.14 $58.20 $56.28 384,170
2021-12-02 $58.84 $58.97 $58.51 $58.63 $56.70 57,611
2021-12-01 $59.19 $59.48 $58.45 $58.58 $56.65 54,498
2021-11-30 $58.73 $59.07 $58.25 $58.67 $56.73 128,255
2021-11-29 $58.47 $58.47 $58.08 $58.39 $56.46 53,803
2021-11-26 $58.67 $58.67 $58.01 $58.27 $56.35 18,859
2021-11-24 $59.70 $59.97 $59.66 $59.94 $57.96 67,688
2021-11-23 $59.66 $59.85 $59.55 $59.71 $57.74 14,302
2021-11-22 $60.08 $60.14 $59.71 $59.73 $57.76 28,192
2021-11-19 $60.37 $60.41 $60.14 $60.17 $58.19 13,253
2021-11-18 $60.38 $60.46 $60.10 $60.41 $58.42 52,386
2021-11-17 $60.96 $60.96 $60.67 $60.82 $58.81 32,968
2021-11-16 $60.82 $60.82 $60.58 $60.66 $58.66 22,335
2021-11-15 $61.24 $61.24 $61.00 $61.02 $59.01 13,864
2021-11-12 $60.95 $61.17 $60.95 $61.04 $59.03 13,753
2021-11-11 $60.93 $61.14 $60.90 $61.00 $58.99 7,624
2021-11-10 $60.74 $60.90 $60.30 $60.39 $58.40 47,848
2021-11-09 $60.72 $60.72 $60.42 $60.55 $58.55 8,291
2021-11-08 $60.42 $60.62 $60.41 $60.59 $58.59 27,447
2021-11-05 $60.14 $60.21 $59.96 $60.19 $58.20 22,952
2021-11-04 $59.82 $60.02 $59.75 $59.86 $57.89 80,265
2021-11-03 $59.47 $60.01 $59.47 $59.86 $57.89 103,961
2021-11-02 $59.42 $59.50 $59.41 $59.42 $57.46 11,896
2021-11-01 $59.60 $59.91 $59.60 $59.91 $57.93 15,538
2021-10-29 $59.44 $59.44 $59.15 $59.30 $57.34 45,963
2021-10-28 $59.45 $59.66 $59.21 $59.54 $57.58 19,834
2021-10-27 $59.66 $59.89 $59.48 $59.58 $57.61 12,314
2021-10-26 $60.02 $60.02 $59.59 $59.61 $57.64 16,232
2021-10-25 $59.62 $59.86 $59.50 $59.75 $57.78 20,423
2021-10-22 $59.64 $59.79 $59.31 $59.60 $57.63 26,027
2021-10-21 $59.89 $59.89 $59.66 $59.79 $57.82 13,985
2021-10-20 $60.19 $60.34 $60.10 $60.23 $58.24 38,993
2021-10-19 $60.17 $60.37 $60.17 $60.35 $58.36 9,435
2021-10-18 $59.79 $60.12 $59.75 $59.99 $58.01 45,632
2021-10-15 $59.70 $60.07 $59.70 $59.98 $58.00 38,621
2021-10-14 $59.33 $59.45 $59.28 $59.42 $57.46 26,630
2021-10-13 $59.09 $59.37 $58.97 $59.31 $57.35 63,029
2021-10-12 $59.14 $59.19 $58.97 $59.01 $57.06 11,523
2021-10-11 $59.37 $59.53 $59.11 $59.15 $57.20 7,643
2021-10-08 $59.24 $59.37 $59.21 $59.37 $57.41 6,608
2021-10-07 $59.20 $59.35 $59.13 $59.18 $57.23 16,195
2021-10-06 $57.92 $58.66 $57.87 $58.65 $56.72 28,857
2021-10-05 $58.49 $58.84 $58.43 $58.69 $56.75 76,283
2021-10-04 $58.59 $58.59 $57.84 $58.01 $56.10 15,050
2021-10-01 $58.73 $59.04 $58.43 $58.91 $56.97 25,237
2021-09-30 $59.02 $59.04 $58.56 $58.65 $56.72 59,614
2021-09-29 $58.50 $58.53 $58.09 $58.21 $56.29 57,319
2021-09-28 $59.04 $59.04 $58.46 $58.66 $56.73 18,416
2021-09-27 $59.41 $59.53 $59.33 $59.50 $57.53 12,323
2021-09-24 $59.32 $59.56 $59.32 $59.46 $57.50 15,398
2021-09-23 $59.75 $59.98 $59.74 $59.92 $57.94 19,648
2021-09-22 $59.22 $59.82 $59.22 $59.52 $57.56 10,270
2021-09-21 $58.46 $58.78 $58.45 $58.74 $56.80 25,398
2021-09-20 $58.85 $58.85 $57.93 $58.34 $56.42 21,344
2021-09-17 $60.29 $60.29 $59.81 $59.91 $57.93 8,944
2021-09-16 $60.43 $60.43 $60.17 $60.43 $58.44 12,959
2021-09-15 $60.78 $60.95 $60.61 $60.89 $58.88 21,958
2021-09-14 $60.89 $61.01 $60.66 $60.76 $58.76 16,752
2021-09-13 $60.95 $61.16 $60.76 $61.08 $59.07 10,118
2021-09-10 $60.92 $60.95 $60.43 $60.43 $58.44 29,236
2021-09-09 $60.37 $60.58 $60.27 $60.52 $58.52 17,440
2021-09-08 $60.49 $60.49 $59.91 $59.97 $57.99 18,558
2021-09-07 $60.88 $61.09 $60.82 $60.91 $58.90 21,851
2021-09-03 $61.08 $61.16 $61.03 $61.07 $59.06 7,818
2021-09-02 $61.05 $61.13 $60.84 $60.86 $58.85 21,935
2021-09-01 $60.83 $61.09 $60.73 $60.93 $58.92 13,468
2021-08-31 $60.85 $60.85 $60.60 $60.68 $58.68 20,773
2021-08-30 $60.18 $60.29 $60.05 $60.21 $58.22 6,777
2021-08-27 $59.60 $59.89 $59.60 $59.86 $57.89 13,287
2021-08-26 $59.29 $59.29 $58.97 $58.98 $57.03 46,622
2021-08-25 $59.02 $59.39 $59.02 $59.38 $57.42 11,011
2021-08-24 $58.64 $58.98 $58.64 $58.92 $56.98 25,423
2021-08-23 $58.08 $58.38 $58.08 $58.29 $56.37 30,680
2021-08-20 $57.06 $57.56 $57.06 $57.55 $55.65 33,297
2021-08-19 $56.83 $57.42 $56.82 $57.29 $55.40 65,635
2021-08-18 $58.00 $58.32 $57.93 $57.94 $56.03 98,248
2021-08-17 $57.61 $57.74 $57.27 $57.61 $55.71 64,143
2021-08-16 $58.65 $58.68 $58.41 $58.67 $56.73 9,226
2021-08-13 $59.11 $59.22 $59.01 $59.20 $57.25 9,966
2021-08-12 $59.47 $59.53 $59.40 $59.53 $57.57 10,635
2021-08-11 $59.53 $59.58 $59.24 $59.36 $57.40 119,538
2021-08-10 $59.62 $59.65 $59.44 $59.56 $57.60 18,694
2021-08-09 $60.16 $60.16 $59.78 $59.78 $57.81 10,687
2021-08-06 $60.28 $60.28 $60.04 $60.15 $58.17 34,017
2021-08-05 $60.39 $60.68 $60.39 $60.45 $58.46 25,420
2021-08-04 $60.85 $60.85 $60.42 $60.44 $58.45 80,730
2021-08-03 $60.36 $60.62 $60.07 $60.61 $58.61 70,299
2021-08-02 $60.55 $60.76 $60.19 $60.27 $58.28 18,845
2021-07-30 $60.04 $60.43 $59.97 $60.06 $58.08 16,949
2021-07-29 $60.38 $60.55 $60.27 $60.40 $58.41 19,557
2021-07-28 $59.35 $59.80 $59.26 $59.79 $57.82 68,285
2021-07-27 $59.50 $59.55 $59.02 $59.33 $57.37 34,076
2021-07-26 $60.32 $60.59 $60.30 $60.44 $58.45 181,996
2021-07-23 $60.98 $60.98 $60.55 $60.68 $58.68 12,079
2021-07-22 $61.05 $61.05 $60.74 $60.89 $58.88 16,391
2021-07-21 $60.28 $60.82 $60.17 $60.75 $58.75 26,061
2021-07-20 $60.03 $60.54 $59.90 $60.36 $58.37 32,652
2021-07-19 $60.68 $60.68 $60.22 $60.50 $58.50 30,097
2021-07-16 $61.56 $61.56 $61.16 $61.21 $59.19 15,891
2021-07-15 $61.38 $61.62 $61.30 $61.32 $59.30 28,823
2021-07-14 $61.42 $61.42 $61.16 $61.21 $59.19 55,385
2021-07-13 $61.06 $61.23 $60.80 $60.97 $58.96 9,277
2021-07-12 $61.36 $61.66 $61.29 $61.58 $59.55 25,489
2021-07-09 $61.27 $61.47 $61.19 $61.41 $59.38 41,268
2021-07-08 $60.50 $60.89 $60.45 $60.62 $58.62 24,463
2021-07-07 $61.47 $61.47 $60.97 $61.24 $59.22 13,633
2021-07-06 $61.16 $61.29 $60.86 $60.94 $58.93 154,421
2021-07-02 $61.23 $61.39 $61.07 $61.33 $59.31 14,162
2021-07-01 $61.27 $61.36 $60.91 $61.16 $59.14 20,883
2021-06-30 $61.22 $61.48 $61.22 $61.32 $59.30 40,316
2021-06-29 $61.04 $61.27 $60.96 $61.22 $59.20 85,541
2021-06-28 $61.05 $61.48 $61.04 $61.48 $59.45 219,145
2021-06-25 $61.06 $61.13 $60.83 $61.02 $59.01 25,881
2021-06-24 $60.86 $60.97 $60.77 $60.97 $58.96 53,970
2021-06-23 $60.36 $60.70 $60.36 $60.45 $58.46 32,873
2021-06-22 $60.03 $60.30 $59.81 $60.29 $58.30 24,665
2021-06-21 $59.92 $60.37 $59.79 $60.30 $58.31 46,633
2021-06-18 $60.37 $60.41 $60.18 $60.23 $57.82 21,234
2021-06-17 $60.76 $60.98 $60.53 $60.83 $58.39 18,780
2021-06-16 $61.15 $61.28 $60.22 $60.51 $58.08 55,134
2021-06-15 $61.37 $61.37 $61.11 $61.25 $58.79 43,569
2021-06-14 $61.28 $61.50 $61.21 $61.33 $58.87 23,854
2021-06-11 $61.34 $61.34 $61.06 $61.22 $58.76 18,799
2021-06-10 $61.39 $61.49 $61.26 $61.41 $58.95 19,108
2021-06-09 $60.98 $60.99 $60.80 $60.86 $58.42 22,060
2021-06-08 $61.05 $61.05 $60.82 $60.94 $58.49 16,605
2021-06-07 $61.06 $61.09 $60.80 $60.94 $58.49 19,179
2021-06-04 $60.82 $61.11 $60.82 $61.02 $58.57 17,246
2021-06-03 $60.46 $60.71 $60.28 $60.57 $58.14 94,864
2021-06-02 $60.36 $60.68 $60.26 $60.67 $58.24 20,011
2021-06-01 $60.18 $60.43 $60.15 $60.37 $57.95 159,739
2021-05-28 $59.15 $59.54 $59.15 $59.46 $57.07 24,346
2021-05-27 $59.04 $59.10 $58.92 $59.10 $56.73 13,981
2021-05-26 $58.28 $58.61 $58.28 $58.58 $56.23 16,877
2021-05-25 $58.08 $58.08 $57.86 $57.92 $55.60 10,136
2021-05-24 $57.52 $57.89 $57.51 $57.83 $55.51 22,357
2021-05-21 $57.16 $57.17 $56.70 $56.70 $54.42 22,790
2021-05-20 $56.88 $57.19 $56.87 $57.16 $54.87 17,097
2021-05-19 $56.53 $57.08 $56.53 $56.94 $54.66 23,753
2021-05-18 $57.00 $57.21 $56.97 $57.02 $54.73 35,489
2021-05-17 $55.43 $55.79 $55.30 $55.79 $53.55 45,221
2021-05-14 $56.35 $56.59 $56.26 $56.48 $54.21 45,347
2021-05-13 $55.85 $56.26 $55.79 $56.00 $53.75 45,856
2021-05-12 $56.32 $56.49 $55.62 $55.66 $53.43 43,594
2021-05-11 $57.14 $57.95 $57.14 $57.92 $55.60 39,229
2021-05-10 $59.07 $59.07 $58.50 $58.63 $56.28 37,368
2021-05-07 $58.50 $59.01 $58.49 $58.95 $56.58 18,093
2021-05-06 $57.74 $58.03 $57.69 $57.93 $55.61 36,020
2021-05-05 $57.50 $57.68 $57.43 $57.43 $55.13 70,639
2021-05-04 $57.19 $57.32 $56.93 $57.18 $54.89 25,799
2021-05-03 $58.37 $58.55 $58.32 $58.43 $56.09 42,616
2021-04-30 $58.80 $58.80 $58.29 $58.48 $56.13 30,261
2021-04-29 $59.29 $59.29 $58.80 $59.07 $56.70 21,473
2021-04-28 $58.93 $59.26 $58.90 $59.12 $56.75 15,134
2021-04-27 $58.50 $58.56 $58.40 $58.51 $56.16 17,334
2021-04-26 $58.49 $58.50 $58.29 $58.50 $56.15 62,071
2021-04-23 $57.57 $57.81 $57.55 $57.72 $55.40 10,939
2021-04-22 $57.39 $57.40 $56.98 $57.12 $54.83 17,624
2021-04-21 $57.19 $57.70 $57.08 $57.59 $55.28 34,282
2021-04-20 $57.32 $57.36 $56.95 $57.05 $54.76 21,457
2021-04-19 $57.23 $57.45 $57.19 $57.27 $54.97 48,441
2021-04-16 $57.08 $57.17 $56.86 $57.05 $54.76 21,359
2021-04-15 $56.57 $56.89 $56.57 $56.78 $54.50 57,648
2021-04-14 $56.18 $56.32 $56.06 $56.18 $53.93 44,482
2021-04-13 $55.71 $56.02 $55.71 $55.81 $53.57 59,280
2021-04-12 $56.20 $56.20 $55.91 $56.16 $53.91 17,227
2021-04-09 $56.45 $56.64 $56.36 $56.52 $54.25 16,532
2021-04-08 $56.68 $56.82 $56.61 $56.72 $54.44 26,689
2021-04-07 $56.27 $56.33 $55.98 $56.18 $53.93 17,762
2021-04-06 $56.00 $56.35 $55.99 $56.22 $53.96 95,317
2021-04-05 $55.98 $56.00 $55.74 $55.96 $53.71 24,185
2021-04-01 $55.97 $55.97 $55.66 $55.73 $53.49 28,629
2021-03-31 $55.18 $55.61 $55.15 $55.39 $53.17 73,801
2021-03-30 $54.85 $55.13 $54.81 $55.10 $52.89 13,377
2021-03-29 $55.02 $55.13 $54.76 $55.01 $52.80 19,239
2021-03-26 $54.67 $55.10 $54.43 $55.10 $52.89 15,947
2021-03-25 $53.84 $54.16 $53.73 $54.04 $51.87 19,606
2021-03-24 $54.53 $54.61 $54.02 $54.02 $51.85 17,031
2021-03-23 $55.03 $55.11 $54.53 $54.56 $52.37 13,134
2021-03-22 $55.39 $55.57 $55.28 $55.47 $53.24 8,307
2021-03-19 $55.07 $55.65 $55.03 $55.48 $53.25 14,302
2021-03-18 $55.35 $55.62 $55.06 $55.09 $52.88 19,142
2021-03-17 $55.19 $56.03 $55.18 $55.89 $53.65 28,637
2021-03-16 $55.76 $55.88 $55.55 $55.75 $53.51 13,879
2021-03-15 $55.33 $55.52 $55.16 $55.41 $53.19 34,363
2021-03-12 $55.00 $55.35 $54.97 $55.22 $53.00 53,560
2021-03-11 $55.23 $55.66 $55.13 $55.55 $53.32 32,975
2021-03-10 $54.51 $54.54 $54.15 $54.50 $52.31 68,966
2021-03-09 $54.05 $54.41 $53.86 $54.20 $52.02 49,274
2021-03-08 $53.92 $54.15 $53.66 $53.66 $51.51 89,098
2021-03-05 $54.79 $54.79 $53.87 $54.46 $52.27 258,978
2021-03-04 $55.29 $55.59 $54.33 $54.52 $52.33 42,991
2021-03-03 $55.29 $55.41 $54.97 $54.97 $52.76 229,567
2021-03-02 $55.32 $55.40 $54.94 $55.21 $52.99 23,446
2021-03-01 $55.32 $55.83 $55.27 $55.56 $53.33 55,529
2021-02-26 $54.52 $54.70 $54.13 $54.40 $52.22 80,397
2021-02-25 $55.41 $55.64 $54.49 $54.51 $52.32 28,384
2021-02-24 $54.97 $55.45 $54.78 $55.37 $53.15 36,511
2021-02-23 $55.04 $55.65 $54.85 $55.45 $53.22 27,067
2021-02-22 $55.16 $55.59 $55.15 $55.21 $52.99 35,632
2021-02-19 $55.71 $55.89 $55.51 $55.64 $53.41 28,937
2021-02-18 $55.05 $55.29 $54.83 $55.27 $53.05 33,764
2021-02-17 $55.05 $55.16 $54.87 $55.16 $52.95 84,630
2021-02-16 $55.25 $55.35 $54.86 $54.87 $52.67 47,189
2021-02-12 $54.56 $54.80 $54.50 $54.77 $52.57 29,023
2021-02-11 $54.76 $54.83 $54.47 $54.61 $52.42 65,974
2021-02-10 $54.63 $54.63 $54.08 $54.24 $52.06 16,499
2021-02-09 $54.00 $54.31 $53.99 $54.21 $52.03 33,524
2021-02-08 $53.64 $54.00 $53.64 $53.97 $51.80 51,789
2021-02-05 $53.33 $53.55 $53.23 $53.48 $51.33 11,614
2021-02-04 $53.20 $53.26 $52.94 $53.26 $51.12 19,967
2021-02-03 $53.00 $53.22 $52.93 $53.18 $51.05 86,014
2021-02-02 $52.80 $52.95 $52.71 $52.93 $50.81 31,918
2021-02-01 $51.89 $52.11 $51.67 $52.02 $49.93 48,177
2021-01-29 $51.55 $51.70 $51.02 $51.27 $49.21 109,612
2021-01-28 $51.85 $52.25 $51.79 $52.10 $50.01 42,783
2021-01-27 $52.11 $52.31 $51.79 $51.79 $49.71 44,373
2021-01-26 $52.73 $52.73 $52.50 $52.69 $50.58 30,791
2021-01-25 $52.78 $52.78 $52.29 $52.60 $50.49 56,341
2021-01-22 $52.52 $52.82 $52.52 $52.78 $50.66 44,233
2021-01-21 $53.01 $53.02 $52.78 $52.96 $50.83 26,146
2021-01-20 $52.95 $53.10 $52.88 $53.06 $50.93 43,739
2021-01-19 $53.01 $53.01 $52.74 $52.81 $50.70 77,329
2021-01-15 $52.64 $52.73 $52.40 $52.51 $50.40 21,518
2021-01-14 $53.12 $53.49 $53.01 $53.33 $51.19 64,422
2021-01-13 $52.99 $52.99 $52.67 $52.72 $50.60 98,669
2021-01-12 $52.42 $52.84 $52.42 $52.81 $50.69 383,378
2021-01-11 $52.39 $52.60 $52.31 $52.31 $50.21 222,197
2021-01-08 $52.90 $53.08 $52.64 $53.02 $50.89 47,603
2021-01-07 $52.59 $52.64 $52.34 $52.48 $50.37 107,147
2021-01-06 $52.29 $52.88 $52.21 $52.43 $50.33 84,569
2021-01-05 $52.28 $52.98 $52.28 $52.76 $50.64 119,306
2021-01-04 $52.58 $52.77 $52.01 $52.29 $50.19 194,476
2020-12-31 $51.96 $51.96 $51.47 $51.63 $49.56 36,791
2020-12-30 $51.63 $51.96 $51.63 $51.80 $49.72 71,067
2020-12-29 $51.65 $51.71 $51.47 $51.49 $49.42 117,737
2020-12-28 $51.26 $51.39 $51.26 $51.34 $49.28 75,699
2020-12-24 $50.82 $50.97 $50.76 $50.97 $48.92 51,454
2020-12-23 $50.60 $50.84 $50.60 $50.72 $48.68 70,119
2020-12-22 $50.25 $50.25 $49.95 $50.00 $47.99 35,102
2020-12-21 $50.22 $50.73 $50.22 $50.59 $48.56 72,520
2020-12-18 $52.08 $52.19 $52.00 $52.06 $49.19 53,619
2020-12-17 $52.06 $52.12 $52.00 $52.10 $49.22 50,169
2020-12-16 $51.79 $52.01 $51.72 $51.89 $49.02 84,931
2020-12-15 $51.44 $51.74 $51.34 $51.70 $48.85 20,314
2020-12-14 $51.42 $51.50 $51.21 $51.25 $48.42 19,827
2020-12-11 $51.14 $51.25 $50.91 $51.01 $48.19 53,888
2020-12-10 $51.19 $51.45 $51.19 $51.45 $48.61 34,812
2020-12-09 $51.50 $51.52 $50.88 $51.09 $48.27 30,109
2020-12-08 $51.31 $51.51 $51.31 $51.50 $48.66 34,688
2020-12-07 $51.31 $51.45 $51.18 $51.32 $48.49 49,714
2020-12-04 $51.10 $51.33 $51.08 $51.30 $48.47 33,075
2020-12-03 $50.75 $51.05 $50.75 $50.76 $47.96 43,600
2020-12-02 $50.24 $50.51 $50.24 $50.39 $47.61 21,334
2020-12-01 $50.23 $50.43 $50.03 $50.30 $47.52 50,959
2020-11-30 $49.64 $49.82 $49.34 $49.42 $46.69 30,017
2020-11-27 $49.74 $50.03 $49.74 $49.97 $47.21 10,547
2020-11-25 $49.03 $49.40 $49.03 $49.31 $46.59 20,266
2020-11-24 $49.09 $49.33 $48.87 $49.33 $46.61 16,410
2020-11-23 $48.85 $48.93 $48.60 $48.61 $45.93 20,990
2020-11-20 $48.51 $48.72 $48.51 $48.60 $45.92 12,635
2020-11-19 $48.09 $48.47 $48.09 $48.44 $45.77 26,794
2020-11-18 $48.36 $48.50 $48.17 $48.18 $45.52 31,314
2020-11-17 $47.98 $48.31 $47.94 $48.21 $45.55 17,242
2020-11-16 $47.97 $48.11 $47.92 $48.09 $45.43 25,485
2020-11-13 $47.26 $47.60 $47.19 $47.47 $44.85 25,648
2020-11-12 $47.10 $47.20 $46.74 $46.76 $44.18 52,848
2020-11-11 $47.13 $47.29 $47.06 $47.25 $44.64 36,148
2020-11-10 $47.10 $47.29 $46.95 $47.05 $44.45 49,489
2020-11-09 $47.94 $47.94 $47.13 $47.13 $44.53 27,481
2020-11-06 $46.07 $46.46 $46.04 $46.26 $43.71 31,824
2020-11-05 $46.14 $46.34 $45.86 $46.23 $43.68 20,418
2020-11-04 $45.10 $45.61 $44.93 $45.56 $43.04 330,067
2020-11-03 $44.50 $44.82 $44.50 $44.68 $42.21 87,038
2020-11-02 $44.08 $44.15 $43.88 $44.08 $41.65 35,718
2020-10-30 $44.07 $44.08 $43.73 $43.95 $41.52 20,668
2020-10-29 $44.11 $44.47 $44.02 $44.33 $41.88 15,708
2020-10-28 $44.48 $44.53 $44.23 $44.23 $41.79 36,709
2020-10-27 $45.46 $45.49 $45.32 $45.34 $42.84 15,128
2020-10-26 $45.38 $45.65 $45.16 $45.37 $42.86 13,732
2020-10-23 $45.98 $46.14 $45.95 $46.13 $43.58 18,644
2020-10-22 $45.91 $46.01 $45.78 $45.94 $43.40 14,852
2020-10-21 $46.00 $46.12 $45.86 $45.90 $43.36 8,940
2020-10-20 $45.76 $46.12 $45.76 $45.96 $43.42 13,620
2020-10-19 $45.56 $45.68 $45.34 $45.43 $42.92 26,518
2020-10-16 $45.44 $45.62 $45.38 $45.41 $42.90 46,043
2020-10-15 $45.14 $45.47 $45.14 $45.43 $42.92 20,711
2020-10-14 $45.66 $45.85 $45.57 $45.60 $43.08 36,920
2020-10-13 $45.76 $45.76 $45.52 $45.60 $43.08 25,125
2020-10-12 $45.88 $45.91 $45.76 $45.78 $43.25 41,752
2020-10-09 $45.65 $46.17 $45.56 $45.98 $43.44 189,544
2020-10-08 $45.41 $45.60 $45.38 $45.57 $43.05 26,331
2020-10-07 $45.29 $45.47 $45.20 $45.31 $42.81 12,400
2020-10-06 $45.31 $45.42 $45.02 $45.08 $42.59 18,398
2020-10-05 $44.73 $45.15 $44.73 $45.02 $42.53 355,789
2020-10-02 $44.29 $44.76 $44.29 $44.49 $42.03 21,160
2020-10-01 $44.71 $44.96 $44.62 $44.92 $42.44 23,183
2020-09-30 $44.19 $44.57 $44.18 $44.38 $41.93 49,787
2020-09-29 $44.02 $44.23 $43.94 $44.13 $41.69 21,382
2020-09-28 $44.12 $44.21 $43.89 $43.98 $41.55 37,265
2020-09-25 $43.19 $43.56 $43.08 $43.49 $41.09 18,466
2020-09-24 $43.23 $43.86 $43.23 $43.64 $41.23 31,906
2020-09-23 $44.13 $44.32 $43.70 $43.72 $41.31 28,738
2020-09-22 $44.69 $44.80 $44.35 $44.57 $42.11 28,425
2020-09-21 $44.79 $45.10 $44.53 $45.08 $42.59 31,994
2020-09-18 $45.84 $46.03 $45.65 $45.65 $43.13 12,786
2020-09-17 $45.72 $45.95 $45.70 $45.88 $43.35 28,633
2020-09-16 $46.07 $46.10 $45.75 $45.84 $43.31 26,308
2020-09-15 $45.89 $45.98 $45.79 $45.90 $43.37 42,224
2020-09-14 $45.24 $45.56 $45.24 $45.49 $42.98 19,623
2020-09-11 $44.79 $44.79 $44.46 $44.55 $42.09 26,062
2020-09-10 $44.95 $44.97 $44.34 $44.35 $41.90 99,003
2020-09-09 $45.04 $45.28 $45.04 $45.15 $42.66 39,329
2020-09-08 $44.64 $45.02 $44.47 $44.69 $42.22 17,376
2020-09-04 $45.46 $45.62 $44.90 $45.38 $42.87 54,946
2020-09-03 $45.53 $45.63 $44.98 $45.48 $42.97 609,176
2020-09-02 $45.70 $45.81 $45.41 $45.75 $43.22 107,091
2020-09-01 $45.50 $45.71 $45.50 $45.64 $43.12 26,786
2020-08-31 $45.14 $45.26 $44.97 $45.24 $42.74 66,925
2020-08-28 $45.50 $45.84 $45.50 $45.81 $43.28 310,011
2020-08-27 $45.53 $45.53 $45.04 $45.28 $42.78 15,894
2020-08-26 $45.50 $45.51 $45.37 $45.44 $42.93 26,082
2020-08-25 $45.28 $45.52 $45.28 $45.49 $42.98 20,105
2020-08-24 $45.45 $45.45 $45.17 $45.35 $42.85 26,951
2020-08-21 $44.69 $44.91 $44.67 $44.87 $42.39 17,145
2020-08-20 $44.11 $44.74 $43.99 $44.67 $42.20 33,313
2020-08-19 $45.35 $45.35 $44.99 $45.01 $42.52 21,310
2020-08-18 $45.27 $45.40 $45.11 $45.40 $42.89 32,623
2020-08-17 $45.00 $45.21 $45.00 $45.15 $42.66 20,943
2020-08-14 $44.63 $44.86 $44.63 $44.80 $42.33 27,520
2020-08-13 $44.61 $44.67 $44.34 $44.43 $41.98 58,390
2020-08-12 $44.61 $44.81 $44.61 $44.68 $42.21 16,304
2020-08-11 $44.79 $44.85 $44.44 $44.44 $41.99 26,850
2020-08-10 $44.65 $44.85 $44.54 $44.83 $42.35 115,863
2020-08-07 $44.57 $44.78 $44.49 $44.63 $42.17 35,067
2020-08-06 $44.99 $45.15 $44.77 $45.15 $42.66 34,971
2020-08-05 $44.96 $45.30 $44.96 $45.08 $42.59 222,195
2020-08-04 $44.20 $44.58 $44.20 $44.57 $42.11 54,952
2020-08-03 $43.97 $44.18 $43.97 $44.06 $41.63 19,141
2020-07-31 $44.00 $44.00 $43.42 $43.70 $41.29 44,510
2020-07-30 $43.61 $43.76 $43.35 $43.73 $41.32 26,501
2020-07-29 $43.69 $43.93 $43.69 $43.86 $41.44 66,883
2020-07-28 $43.45 $43.47 $43.13 $43.13 $40.75 56,757
2020-07-27 $43.63 $43.76 $43.47 $43.74 $41.32 33,211
2020-07-24 $43.22 $43.53 $43.17 $43.49 $41.09 96,681
2020-07-23 $44.13 $44.23 $43.74 $43.78 $41.36 21,180
2020-07-22 $44.02 $44.13 $43.82 $43.96 $41.53 30,142
2020-07-21 $44.18 $44.22 $43.99 $44.02 $41.59 26,698
2020-07-20 $43.48 $43.83 $43.48 $43.82 $41.40 65,579
2020-07-17 $43.33 $43.33 $43.08 $43.29 $40.90 129,479
2020-07-16 $43.05 $43.29 $42.92 $43.18 $40.80 59,849
2020-07-15 $43.66 $43.78 $43.52 $43.64 $41.23 61,955
2020-07-14 $43.17 $43.78 $43.17 $43.69 $41.28 64,400
2020-07-13 $43.96 $44.22 $43.56 $43.57 $41.16 34,300
2020-07-10 $43.50 $43.58 $43.35 $43.51 $41.11 39,478
2020-07-09 $44.04 $44.09 $43.52 $43.79 $41.37 24,051
2020-07-08 $43.47 $43.87 $43.46 $43.87 $41.45 25,000
2020-07-07 $43.18 $43.40 $42.97 $42.98 $40.61 27,900
2020-07-06 $43.27 $43.66 $43.18 $43.56 $41.15 93,500
2020-07-02 $42.10 $42.29 $42.03 $42.07 $39.75 26,936
2020-07-01 $41.08 $41.42 $41.08 $41.35 $39.07 41,700
2020-06-30 $40.92 $40.92 $40.60 $40.83 $38.58 56,700
2020-06-29 $40.73 $40.87 $40.59 $40.87 $38.61 29,503
2020-06-26 $40.73 $40.76 $40.41 $40.47 $38.24 24,703
2020-06-25 $40.52 $40.92 $40.52 $40.86 $38.60 128,960
2020-06-24 $41.08 $41.08 $40.50 $40.64 $38.40 24,403
2020-06-23 $41.31 $41.40 $41.17 $41.17 $38.90 30,967
2020-06-22 $40.83 $41.18 $40.83 $41.06 $38.79 26,704
2020-06-19 $41.25 $41.27 $40.89 $40.89 $38.30 25,802
2020-06-18 $40.97 $41.04 $40.84 $40.95 $38.36 83,157
2020-06-17 $40.78 $40.87 $40.70 $40.73 $38.16 33,974
2020-06-16 $40.87 $40.87 $40.09 $40.31 $37.76 50,973
2020-06-15 $39.52 $40.31 $39.52 $40.17 $37.63 41,695
2020-06-12 $40.29 $40.39 $39.79 $40.31 $37.76 26,310
2020-06-11 $40.03 $40.30 $39.29 $39.29 $36.81 40,032
2020-06-10 $41.14 $41.35 $40.97 $41.26 $38.65 40,568
2020-06-09 $40.76 $41.06 $40.76 $40.97 $38.38 46,282
2020-06-08 $40.93 $41.47 $40.89 $41.44 $38.82 254,826
2020-06-05 $40.72 $41.10 $40.72 $40.85 $38.27 40,498
2020-06-04 $39.82 $39.98 $39.60 $39.76 $37.25 58,604
2020-06-03 $40.08 $40.37 $39.95 $40.26 $37.71 134,485
2020-06-02 $39.19 $39.67 $39.19 $39.55 $37.05 53,543
2020-06-01 $38.34 $38.88 $38.34 $38.84 $36.38 29,367
2020-05-29 $37.76 $38.10 $37.56 $38.01 $35.61 130,000
2020-05-28 $38.03 $38.08 $37.59 $37.65 $35.27 51,128
2020-05-27 $37.78 $37.82 $37.50 $37.82 $35.43 54,774
2020-05-26 $37.91 $38.08 $37.65 $37.75 $35.36 97,141
2020-05-22 $37.14 $37.14 $36.84 $36.89 $34.56 57,473
2020-05-21 $37.38 $37.60 $37.22 $37.40 $35.04 63,060
2020-05-20 $37.42 $37.58 $37.33 $37.47 $35.10 63,326
2020-05-19 $37.16 $37.38 $37.05 $37.06 $34.72 48,866
2020-05-18 $36.95 $37.46 $36.95 $37.37 $35.01 47,555
2020-05-15 $36.32 $36.56 $36.28 $36.46 $34.16 139,275
2020-05-14 $35.95 $36.75 $35.94 $36.75 $34.43 109,333
2020-05-13 $36.95 $36.99 $36.34 $36.64 $34.32 124,214
2020-05-12 $36.97 $37.23 $36.73 $36.73 $34.41 97,549
2020-05-11 $36.79 $36.88 $36.68 $36.71 $34.39 53,857
2020-05-08 $36.82 $37.23 $36.82 $37.02 $34.68 49,530
2020-05-07 $36.60 $36.72 $36.43 $36.66 $34.34 115,659
2020-05-06 $36.43 $36.43 $36.09 $36.11 $33.83 185,306
2020-05-05 $36.36 $36.57 $36.24 $36.36 $34.06 367,723
2020-05-04 $35.88 $36.22 $35.84 $36.21 $33.92 76,422
2020-05-01 $35.63 $35.78 $35.31 $35.38 $33.14 163,187
2020-04-30 $36.85 $36.95 $36.17 $36.47 $34.16 146,178
2020-04-29 $36.65 $37.13 $36.65 $37.01 $34.67 114,180
2020-04-28 $36.36 $36.50 $36.09 $36.10 $33.82 191,164
2020-04-27 $35.69 $36.07 $35.69 $36.01 $33.73 51,563
2020-04-24 $35.40 $35.40 $35.07 $35.32 $33.09 38,913
2020-04-23 $35.50 $35.93 $35.27 $35.43 $33.19 107,657
2020-04-22 $35.18 $35.35 $35.13 $35.16 $32.94 99,924
2020-04-21 $34.48 $34.65 $34.30 $34.38 $32.21 99,304
2020-04-20 $35.70 $35.71 $35.25 $35.30 $33.07 477,918
2020-04-17 $35.70 $35.70 $35.14 $35.37 $33.13 743,050
2020-04-16 $35.51 $35.51 $34.81 $34.97 $32.76 1,420,722
2020-04-15 $34.95 $35.26 $34.74 $35.03 $32.82 846,908
2020-04-14 $35.60 $35.84 $35.32 $35.43 $33.19 121,854
2020-04-13 $34.64 $34.92 $34.41 $34.73 $32.53 146,761
2020-04-09 $34.97 $35.13 $34.47 $34.55 $32.37 214,027
2020-04-08 $34.23 $34.71 $34.13 $34.46 $32.28 123,068
2020-04-07 $34.86 $34.86 $33.85 $33.86 $31.72 340,678
2020-04-06 $33.25 $33.83 $33.25 $33.79 $31.65 133,161
2020-04-03 $32.78 $32.90 $32.10 $32.26 $30.22 79,584
2020-04-02 $32.69 $32.95 $32.41 $32.92 $30.84 94,093
2020-04-01 $32.23 $32.61 $31.89 $32.12 $30.09 307,209
2020-03-31 $33.07 $33.40 $32.86 $33.11 $31.02 217,375
2020-03-30 $32.45 $32.95 $32.38 $32.93 $30.85 636,183
2020-03-27 $32.22 $32.79 $32.21 $32.30 $30.26 162,145
2020-03-26 $32.95 $34.08 $32.95 $34.03 $31.88 113,413
2020-03-25 $31.96 $33.19 $31.82 $32.91 $30.83 483,090
2020-03-24 $31.43 $31.93 $31.03 $31.56 $29.56 200,282
2020-03-23 $30.44 $30.56 $29.54 $29.99 $28.09 391,396
2020-03-20 $31.73 $31.83 $30.62 $30.85 $28.90 395,200
2020-03-19 $29.93 $30.77 $29.15 $30.17 $28.26 579,661
2020-03-18 $31.07 $31.74 $30.02 $30.68 $28.74 246,782
2020-03-17 $32.74 $33.47 $32.01 $33.36 $31.25 310,099
2020-03-16 $32.02 $33.72 $31.99 $32.00 $29.98 452,704
2020-03-13 $36.88 $37.07 $34.87 $36.74 $34.42 471,479
2020-03-12 $35.51 $35.64 $34.28 $34.42 $32.24 305,150
2020-03-11 $39.65 $39.70 $38.58 $38.99 $36.53 425,704
2020-03-10 $40.03 $40.58 $39.62 $40.37 $37.82 1,655,091
2020-03-09 $39.11 $39.66 $38.73 $38.94 $36.48 154,170
2020-03-06 $41.86 $41.86 $41.38 $41.68 $39.05 100,061
2020-03-05 $42.59 $42.85 $42.11 $42.23 $39.56 86,444
2020-03-04 $42.93 $43.09 $42.81 $42.91 $40.20 323,928
2020-03-03 $42.95 $43.66 $42.56 $42.82 $40.11 124,036
2020-03-02 $41.96 $42.84 $41.86 $42.84 $40.13 245,560
2020-02-28 $40.91 $41.90 $40.61 $41.63 $39.00 1,098,478
2020-02-27 $42.71 $42.90 $42.16 $42.24 $39.57 175,188
2020-02-26 $43.55 $43.90 $43.38 $43.46 $40.71 90,097
2020-02-25 $43.86 $43.86 $43.19 $43.26 $40.53 851,929
2020-02-24 $43.10 $43.46 $43.04 $43.21 $40.48 42,396
2020-02-21 $44.76 $44.82 $44.56 $44.61 $41.79 30,900
2020-02-20 $44.76 $44.86 $44.46 $44.58 $41.76 31,823
2020-02-19 $45.17 $45.17 $45.00 $45.00 $42.16 31,551
2020-02-18 $44.73 $44.90 $44.73 $44.78 $41.95 45,034
2020-02-14 $44.98 $45.04 $44.76 $44.84 $42.01 48,582
2020-02-13 $44.80 $45.00 $44.78 $44.83 $42.00 58,169
2020-02-12 $44.95 $45.26 $44.95 $45.19 $42.33 55,138
2020-02-11 $44.53 $44.87 $44.53 $44.67 $41.85 59,175
2020-02-10 $44.30 $44.30 $44.16 $44.23 $41.43 38,668
2020-02-07 $44.32 $44.35 $44.12 $44.20 $41.41 24,610
2020-02-06 $44.93 $45.00 $44.79 $44.81 $41.98 20,870
2020-02-05 $45.21 $45.31 $44.71 $44.72 $41.89 48,842
2020-02-04 $44.50 $44.72 $44.50 $44.60 $41.78 48,930
2020-02-03 $43.46 $43.80 $43.46 $43.60 $40.84 329,156
2020-01-31 $43.74 $43.95 $43.41 $43.68 $40.92 49,987
2020-01-30 $44.10 $44.34 $43.82 $44.22 $41.42 163,171
2020-01-29 $45.26 $45.26 $45.04 $45.07 $42.22 88,795
2020-01-28 $45.12 $45.12 $44.86 $45.11 $42.26 44,953
2020-01-27 $44.71 $45.07 $44.52 $44.82 $41.99 55,182
2020-01-24 $46.51 $46.51 $46.02 $46.21 $43.29 58,584
2020-01-23 $46.21 $46.44 $45.97 $46.44 $43.50 38,259
2020-01-22 $46.95 $46.95 $46.63 $46.70 $43.75 27,475
2020-01-21 $46.62 $46.75 $46.51 $46.57 $43.63 53,586
2020-01-17 $47.19 $47.30 $47.13 $47.26 $44.27 30,367
2020-01-16 $47.21 $47.21 $47.05 $47.11 $44.13 33,427
2020-01-15 $46.88 $47.03 $46.77 $46.88 $43.92 48,951
2020-01-14 $46.82 $46.98 $46.81 $46.89 $43.93 21,597
2020-01-13 $46.70 $47.07 $46.65 $47.04 $44.07 119,985
2020-01-10 $46.35 $46.58 $46.34 $46.34 $43.41 32,114
2020-01-09 $46.47 $46.47 $46.16 $46.24 $43.32 18,433
2020-01-08 $45.87 $46.12 $45.66 $45.92 $43.02 88,667
2020-01-07 $45.81 $45.88 $45.70 $45.88 $42.98 37,489
2020-01-06 $45.75 $45.91 $45.75 $45.81 $42.91 297,916
2020-01-03 $46.24 $46.34 $46.12 $46.14 $43.22 22,896
2020-01-02 $46.45 $46.85 $46.44 $46.80 $43.84 66,124
2019-12-31 $45.91 $46.13 $45.90 $46.06 $43.15 49,745
2019-12-30 $45.87 $45.99 $45.68 $45.69 $42.80 26,544
2019-12-27 $45.65 $45.86 $45.65 $45.70 $42.81 39,932
2019-12-26 $45.43 $45.72 $45.43 $45.68 $42.79 26,882
2019-12-24 $45.33 $45.33 $45.21 $45.24 $42.38 8,104
2019-12-23 $45.28 $45.29 $45.15 $45.23 $42.37 22,626
2019-12-20 $46.18 $46.18 $46.04 $46.08 $42.38 29,666
2019-12-19 $46.19 $46.33 $46.11 $46.27 $42.56 30,401
2019-12-18 $46.08 $46.21 $46.08 $46.14 $42.44 18,214
2019-12-17 $45.93 $46.16 $45.93 $46.09 $42.39 18,571
2019-12-16 $45.85 $46.03 $45.85 $45.91 $42.23 33,318
2019-12-13 $45.59 $45.71 $45.33 $45.47 $41.82 121,548
2019-12-12 $45.12 $45.78 $45.10 $45.74 $42.07 40,247
2019-12-11 $44.79 $45.15 $44.79 $45.08 $41.46 20,659
2019-12-10 $44.60 $44.85 $44.57 $44.79 $41.20 88,576
2019-12-09 $44.65 $44.73 $44.54 $44.58 $41.00 14,816
2019-12-06 $44.54 $44.74 $44.54 $44.67 $41.09 17,637
2019-12-05 $44.47 $44.53 $44.37 $44.50 $40.93 46,361
2019-12-04 $44.28 $44.43 $44.28 $44.36 $40.80 52,079
2019-12-03 $44.03 $44.03 $43.85 $44.01 $40.48 31,489
2019-12-02 $44.17 $44.18 $44.02 $44.06 $40.52 25,620
2019-11-29 $44.25 $44.34 $44.18 $44.18 $40.64 10,631
2019-11-27 $44.61 $44.61 $44.43 $44.59 $41.01 13,773
2019-11-26 $44.48 $44.59 $44.39 $44.59 $41.01 10,741
2019-11-25 $44.49 $44.62 $44.46 $44.58 $41.00 9,767
2019-11-22 $44.50 $44.50 $44.32 $44.33 $40.77 12,042
2019-11-21 $44.43 $44.55 $44.38 $44.50 $40.93 37,326
2019-11-20 $44.55 $44.78 $44.43 $44.57 $40.99 24,597
2019-11-19 $44.78 $44.85 $44.63 $44.75 $41.16 23,320
2019-11-18 $44.70 $44.70 $44.55 $44.66 $41.08 35,473
2019-11-15 $44.58 $44.69 $44.52 $44.56 $40.98 18,843
2019-11-14 $44.40 $44.49 $44.28 $44.41 $40.85 53,795
2019-11-13 $44.21 $44.50 $44.21 $44.43 $40.86 74,646
2019-11-12 $44.80 $44.80 $44.50 $44.57 $40.99 95,061
2019-11-11 $44.70 $44.85 $44.70 $44.83 $41.23 32,939
2019-11-08 $45.12 $45.23 $45.03 $45.09 $41.47 65,940
2019-11-07 $45.40 $45.47 $45.26 $45.33 $41.69 85,553
2019-11-06 $45.03 $45.26 $45.03 $45.13 $41.51 29,038
2019-11-05 $45.47 $45.47 $45.21 $45.32 $41.68 78,361
2019-11-04 $45.26 $45.42 $45.24 $45.25 $41.62 68,127
2019-11-01 $44.94 $45.10 $44.89 $45.08 $41.46 68,937
2019-10-31 $44.59 $44.63 $44.43 $44.63 $41.05 11,783
2019-10-30 $44.59 $44.94 $44.59 $44.89 $41.29 35,190
2019-10-29 $44.75 $44.88 $44.75 $44.76 $41.17 22,255
2019-10-28 $44.99 $45.18 $44.99 $45.07 $41.45 68,612
2019-10-25 $44.76 $44.91 $44.76 $44.87 $41.27 39,823
2019-10-24 $44.99 $44.99 $44.75 $44.75 $41.16 36,013
2019-10-23 $44.59 $44.82 $44.59 $44.76 $41.17 258,606
2019-10-22 $44.60 $44.80 $44.60 $44.63 $41.05 125,304
2019-10-21 $44.39 $44.62 $44.39 $44.56 $40.98 24,444
2019-10-18 $44.37 $44.46 $44.28 $44.31 $40.75 20,137
2019-10-17 $44.33 $44.37 $44.24 $44.26 $40.71 49,973
2019-10-16 $43.92 $44.16 $43.92 $44.06 $40.52 48,820
2019-10-15 $43.92 $44.17 $43.92 $44.06 $40.52 61,242
2019-10-14 $43.86 $44.04 $43.86 $43.87 $40.35 12,382
2019-10-11 $44.03 $44.33 $44.00 $44.10 $40.56 35,462
2019-10-10 $43.40 $43.77 $43.38 $43.60 $40.10 30,001
2019-10-09 $43.46 $43.46 $43.19 $43.19 $39.72 291,922
2019-10-08 $43.28 $43.28 $42.93 $42.93 $39.49 44,600
2019-10-07 $43.49 $43.49 $43.24 $43.28 $39.81 106,281
2019-10-04 $43.30 $43.58 $43.27 $43.50 $40.01 69,724
2019-10-03 $42.96 $43.48 $42.96 $43.44 $39.95 229,554
2019-10-02 $42.87 $43.01 $42.75 $42.95 $39.50 57,610
2019-10-01 $43.11 $43.23 $42.97 $42.98 $39.53 53,573
2019-09-30 $43.33 $43.54 $43.33 $43.44 $39.95 33,237
2019-09-27 $43.46 $43.61 $43.08 $43.18 $39.72 72,159
2019-09-26 $43.69 $43.71 $43.52 $43.63 $40.13 114,089
2019-09-25 $43.66 $43.86 $43.48 $43.78 $40.27 124,512
2019-09-24 $44.12 $44.13 $43.83 $43.84 $40.32 62,686
2019-09-23 $44.04 $44.36 $44.04 $44.32 $40.76 37,932
2019-09-20 $44.32 $44.37 $44.08 $44.18 $40.64 32,483
2019-09-19 $44.22 $44.38 $44.14 $44.18 $40.64 66,153
2019-09-18 $44.30 $44.37 $44.00 $44.24 $40.69 172,583
2019-09-17 $43.98 $44.41 $43.98 $44.41 $40.85 104,545
2019-09-16 $44.66 $44.72 $44.28 $44.29 $40.74 892,808
2019-09-13 $44.92 $45.00 $44.88 $44.88 $41.28 30,361
2019-09-12 $44.69 $44.86 $44.65 $44.76 $41.17 111,686
2019-09-11 $44.29 $44.46 $44.27 $44.46 $40.89 54,814
2019-09-10 $43.89 $44.08 $43.89 $44.01 $40.48 33,741
2019-09-09 $44.33 $44.33 $43.95 $43.99 $40.46 123,446
2019-09-06 $44.21 $44.37 $44.06 $44.12 $40.58 80,751
2019-09-05 $44.17 $44.28 $43.95 $43.98 $40.45 227,047
2019-09-04 $43.88 $43.88 $43.69 $43.86 $40.34 120,511
2019-09-03 $43.14 $43.35 $43.14 $43.35 $39.87 21,412
2019-08-30 $43.30 $43.36 $43.13 $43.25 $39.78 34,575
2019-08-29 $42.91 $43.23 $42.91 $43.15 $39.69 151,032
2019-08-28 $42.52 $42.83 $42.46 $42.83 $39.39 42,861
2019-08-27 $42.78 $42.92 $42.64 $42.66 $39.24 113,425
2019-08-26 $42.56 $42.71 $42.51 $42.58 $39.16 115,438
2019-08-23 $42.83 $43.23 $42.34 $42.43 $39.03 122,425
2019-08-22 $43.13 $43.24 $42.95 $43.01 $39.56 67,308
2019-08-21 $43.32 $43.43 $43.24 $43.37 $39.89 112,391
2019-08-20 $42.94 $43.13 $42.90 $42.90 $39.46 23,313
2019-08-19 $43.39 $43.39 $42.93 $42.99 $39.54 24,298
2019-08-16 $42.75 $42.96 $42.75 $42.85 $39.41 1,017,103
2019-08-15 $42.41 $42.57 $42.30 $42.48 $39.07 503,811
2019-08-14 $42.73 $42.78 $42.34 $42.34 $38.94 112,774
2019-08-13 $42.67 $43.67 $42.64 $43.49 $40.00 76,150
2019-08-12 $43.15 $43.19 $42.91 $43.08 $39.62 46,586
2019-08-09 $43.44 $43.64 $43.27 $43.47 $39.98 77,609
2019-08-08 $43.51 $43.95 $43.51 $43.95 $40.42 294,853
2019-08-07 $42.75 $43.24 $42.55 $43.19 $39.72 304,230
2019-08-06 $42.89 $43.10 $42.62 $43.10 $39.64 1,118,129
2019-08-05 $42.46 $42.59 $41.86 $42.18 $38.80 140,905
2019-08-02 $43.67 $43.68 $43.35 $43.46 $39.97 23,918
2019-08-01 $44.54 $44.81 $43.87 $43.90 $40.38 114,425
2019-07-31 $44.91 $45.04 $44.12 $44.55 $40.98 166,478
2019-07-30 $44.96 $44.96 $44.71 $44.82 $41.22 22,475
2019-07-29 $45.31 $45.31 $45.08 $45.23 $41.60 39,045
2019-07-26 $45.22 $45.34 $45.18 $45.29 $41.66 21,406
2019-07-25 $45.38 $45.38 $45.07 $45.22 $41.59 59,427
2019-07-24 $45.25 $45.48 $45.25 $45.42 $41.78 22,230
2019-07-23 $45.31 $45.43 $45.25 $45.29 $41.66 24,602
2019-07-22 $45.34 $45.51 $45.34 $45.38 $41.74 16,200
2019-07-19 $45.56 $45.62 $45.28 $45.28 $41.65 41,600
2019-07-18 $45.30 $45.73 $45.30 $45.67 $42.01 17,230
2019-07-17 $45.34 $45.46 $45.33 $45.40 $41.76 18,391
2019-07-16 $45.53 $45.61 $45.42 $45.42 $41.78 18,208
2019-07-15 $45.52 $45.61 $45.44 $45.61 $41.95 115,893
2019-07-12 $45.41 $45.54 $45.31 $45.45 $41.80 22,267
2019-07-11 $45.65 $45.65 $45.33 $45.42 $41.78 50,222
2019-07-10 $45.37 $45.57 $45.37 $45.48 $41.83 41,117
2019-07-09 $44.80 $45.09 $44.80 $45.07 $41.45 44,397
2019-07-08 $44.95 $45.15 $44.95 $45.10 $41.48 29,286
2019-07-05 $45.14 $45.23 $44.92 $45.18 $41.55 42,218
2019-07-03 $45.21 $45.32 $45.20 $45.29 $41.66 112,830
2019-07-02 $45.25 $45.25 $45.12 $45.20 $41.57 26,803
2019-07-01 $45.31 $45.40 $45.02 $45.17 $41.55 39,151
2019-06-28 $44.64 $44.75 $44.62 $44.70 $41.11 31,679
2019-06-27 $44.50 $44.66 $44.49 $44.66 $41.08 20,469
2019-06-26 $44.19 $44.50 $44.19 $44.33 $40.77 36,261
2019-06-25 $44.25 $44.35 $43.99 $44.06 $40.52 42,442
2019-06-24 $44.34 $44.44 $44.22 $44.40 $40.84 671,378
2019-06-21 $44.58 $44.83 $44.58 $44.72 $40.75 179,241
2019-06-20 $44.84 $45.01 $44.61 $44.76 $40.78 36,368
2019-06-19 $43.92 $44.36 $43.92 $44.22 $40.29 94,731
2019-06-18 $43.57 $44.04 $43.57 $43.94 $40.04 28,057
2019-06-17 $43.20 $43.35 $43.20 $43.22 $39.38 24,789
2019-06-14 $43.49 $43.49 $43.17 $43.17 $39.33 16,762
2019-06-13 $43.65 $43.67 $43.46 $43.49 $39.63 33,592
2019-06-12 $43.57 $43.63 $43.40 $43.43 $39.57 51,896
2019-06-11 $43.94 $43.94 $43.68 $43.76 $39.87 37,145
2019-06-10 $43.49 $43.65 $43.49 $43.56 $39.69 22,580
2019-06-07 $43.29 $43.69 $43.29 $43.40 $39.54 20,383
2019-06-06 $42.96 $43.16 $42.96 $43.12 $39.29 18,542
2019-06-05 $43.31 $43.37 $43.06 $43.23 $39.39 66,543
2019-06-04 $43.00 $43.37 $43.00 $43.30 $39.45 56,132
2019-06-03 $43.18 $43.30 $43.05 $43.11 $39.28 82,309
2019-05-31 $42.81 $43.16 $42.76 $43.16 $39.32 140,424
2019-05-30 $42.56 $42.93 $42.56 $42.87 $39.06 92,470
2019-05-29 $42.34 $42.63 $42.32 $42.58 $38.80 17,915
2019-05-28 $42.45 $42.62 $42.28 $42.34 $38.58 84,138
2019-05-24 $42.23 $42.23 $41.98 $42.01 $38.28 38,548
2019-05-23 $41.91 $41.94 $41.70 $41.81 $38.09 52,858
2019-05-22 $42.44 $42.44 $42.32 $42.35 $38.59 18,895
2019-05-21 $42.18 $42.42 $42.13 $42.37 $38.60 30,836
2019-05-20 $41.75 $41.93 $41.75 $41.82 $38.10 18,712
2019-05-17 $41.87 $42.17 $41.78 $41.87 $38.15 170,918
2019-05-16 $42.75 $42.89 $42.56 $42.62 $38.83 22,653
2019-05-15 $42.47 $42.95 $42.47 $42.85 $39.04 18,774
2019-05-14 $42.63 $42.82 $42.63 $42.66 $38.87 23,895
2019-05-13 $42.49 $42.49 $42.04 $42.20 $38.45 98,304
2019-05-10 $43.45 $43.80 $43.12 $43.70 $39.82 38,895
2019-05-09 $43.13 $43.51 $42.90 $43.39 $39.53 24,223
2019-05-08 $44.04 $44.14 $43.84 $43.86 $39.96 35,091
2019-05-07 $44.27 $44.27 $43.77 $43.98 $40.07 35,386
2019-05-06 $44.10 $44.56 $44.07 $44.50 $40.55 121,580
2019-05-03 $45.14 $45.44 $45.14 $45.32 $41.29 64,603
2019-05-02 $44.72 $44.94 $44.62 $44.89 $40.90 20,972
2019-05-01 $45.11 $45.31 $44.72 $44.74 $40.76 20,773
2019-04-30 $44.95 $45.10 $44.77 $45.03 $41.03 35,293
2019-04-29 $45.07 $45.07 $44.93 $45.02 $41.02 24,465
2019-04-26 $45.08 $45.28 $45.02 $45.16 $41.15 46,284
2019-04-25 $44.96 $45.14 $44.86 $45.09 $41.08 53,348
2019-04-24 $45.28 $45.28 $45.02 $45.16 $41.15 80,431
2019-04-23 $45.43 $45.55 $45.33 $45.53 $41.48 30,117
2019-04-22 $45.43 $45.60 $45.41 $45.52 $41.48 52,130
2019-04-18 $45.53 $45.65 $45.42 $45.59 $41.54 33,185
2019-04-17 $45.82 $45.85 $45.64 $45.69 $41.63 35,490
2019-04-16 $45.58 $45.66 $45.46 $45.60 $41.55 23,278
2019-04-15 $45.44 $45.44 $45.26 $45.44 $41.40 41,255
2019-04-12 $45.57 $45.57 $45.34 $45.40 $41.37 41,763
2019-04-11 $45.44 $45.44 $45.21 $45.30 $41.27 52,589
2019-04-10 $45.64 $45.75 $45.55 $45.72 $41.66 33,007
2019-04-09 $45.75 $45.76 $45.48 $45.53 $41.48 26,984
2019-04-08 $45.47 $45.68 $45.44 $45.65 $41.59 50,541
2019-04-05 $45.47 $45.70 $45.47 $45.63 $41.58 38,604
2019-04-04 $45.22 $45.51 $45.21 $45.44 $41.40 40,269
2019-04-03 $45.34 $45.53 $45.22 $45.31 $41.28 97,648
2019-04-02 $45.25 $45.25 $44.91 $45.10 $41.09 49,559
2019-04-01 $45.00 $45.21 $44.93 $45.18 $41.17 40,403
2019-03-29 $44.70 $44.70 $44.49 $44.57 $40.61 33,128
2019-03-28 $44.04 $44.30 $43.97 $44.30 $40.36 31,497
2019-03-27 $44.28 $44.38 $43.92 $44.05 $40.14 26,216
2019-03-26 $44.47 $44.51 $44.31 $44.41 $40.46 100,905
2019-03-25 $44.07 $44.38 $44.07 $44.21 $40.28 55,456
2019-03-22 $44.79 $44.79 $44.08 $44.10 $40.18 38,300
2019-03-21 $45.23 $45.33 $45.04 $45.33 $41.30 33,334
2019-03-20 $45.00 $45.58 $44.79 $45.20 $41.18 47,536
2019-03-19 $45.12 $45.23 $44.98 $45.02 $41.02 69,217
2019-03-18 $44.93 $45.18 $44.93 $45.18 $41.17 44,783
2019-03-15 $44.71 $44.87 $44.70 $44.86 $40.87 31,896
2019-03-14 $44.41 $44.43 $44.33 $44.35 $40.41 40,049
2019-03-13 $44.58 $44.62 $44.45 $44.59 $40.63 36,710
2019-03-12 $44.44 $44.52 $44.35 $44.37 $40.43 77,908
2019-03-11 $44.08 $44.40 $44.08 $44.36 $40.42 67,745
2019-03-08 $43.57 $43.85 $43.57 $43.81 $39.92 34,381
2019-03-07 $44.23 $44.23 $43.69 $43.74 $39.85 52,881
2019-03-06 $44.73 $44.73 $44.37 $44.43 $40.48 40,491
2019-03-05 $44.40 $44.71 $44.40 $44.59 $40.63 31,581
2019-03-04 $44.37 $44.37 $43.87 $44.20 $40.27 48,280
2019-03-01 $44.14 $44.26 $43.99 $44.13 $40.21 29,256
2019-02-28 $44.18 $44.18 $43.90 $43.95 $40.04 93,325
2019-02-27 $44.24 $44.35 $44.10 $44.25 $40.32 24,954
2019-02-26 $44.41 $44.57 $44.36 $44.44 $40.49 63,139
2019-02-25 $44.62 $44.81 $44.57 $44.64 $40.67 72,970
2019-02-22 $44.14 $44.36 $44.14 $44.26 $40.33 13,797
2019-02-21 $44.13 $44.13 $43.80 $44.00 $40.09 31,659
2019-02-20 $44.21 $44.32 $43.98 $44.09 $40.17 84,557
2019-02-19 $43.59 $44.12 $43.59 $44.02 $40.11 31,028
2019-02-15 $43.56 $43.65 $43.44 $43.65 $39.77 28,835
2019-02-14 $43.20 $43.66 $43.17 $43.55 $39.68 35,526
2019-02-13 $43.79 $43.79 $43.29 $43.36 $39.51 139,154
2019-02-12 $43.53 $43.89 $43.53 $43.74 $39.85 53,704
2019-02-11 $43.75 $43.75 $43.42 $43.45 $39.59 34,274
2019-02-08 $43.68 $43.87 $43.54 $43.78 $39.89 48,845
2019-02-07 $43.98 $44.10 $43.59 $43.89 $39.99 66,440
2019-02-06 $44.47 $44.50 $44.16 $44.22 $40.29 79,619
2019-02-05 $44.21 $44.64 $44.21 $44.61 $40.65 222,735
2019-02-04 $43.91 $44.29 $43.91 $44.21 $40.28 33,376
2019-02-01 $43.99 $44.16 $43.95 $44.00 $40.09 107,637
2019-01-31 $43.97 $44.31 $43.97 $44.31 $40.37 111,472
2019-01-30 $43.30 $43.87 $43.13 $43.81 $39.92 93,359
2019-01-29 $43.11 $43.26 $43.01 $43.04 $39.22 150,991
2019-01-28 $43.05 $43.19 $42.92 $43.12 $39.29 59,271
2019-01-25 $43.33 $43.59 $43.33 $43.44 $39.58 251,986
2019-01-24 $42.93 $43.22 $42.89 $43.20 $39.36 92,007
2019-01-23 $42.81 $42.93 $42.58 $42.93 $39.12 83,166
2019-01-22 $42.48 $42.55 $42.15 $42.30 $38.54 46,727
2019-01-18 $42.97 $43.01 $42.77 $42.90 $39.09 206,416
2019-01-17 $42.45 $42.97 $42.45 $42.85 $39.04 62,621
2019-01-16 $42.63 $42.99 $42.63 $42.86 $39.05 106,811
2019-01-15 $42.34 $42.59 $42.34 $42.45 $38.68 171,494
2019-01-14 $42.14 $42.41 $42.05 $42.20 $38.45 43,955
2019-01-11 $42.27 $42.53 $42.19 $42.51 $38.73 59,957
2019-01-10 $42.36 $42.71 $42.19 $42.71 $38.91 109,564
2019-01-09 $42.22 $42.54 $42.12 $42.36 $38.60 69,991
2019-01-08 $41.92 $42.05 $41.70 $41.94 $38.21 72,279
2019-01-07 $41.85 $41.97 $41.73 $41.87 $38.15 67,024
2019-01-04 $41.23 $41.97 $41.10 $41.73 $38.02 124,254
2019-01-03 $40.84 $40.96 $40.60 $40.85 $37.22 93,850
2019-01-02 $40.67 $41.34 $40.67 $41.33 $37.66 47,384
2018-12-31 $41.27 $41.27 $40.81 $40.97 $37.33 176,183
2018-12-28 $40.84 $41.19 $40.72 $40.93 $37.29 147,372
2018-12-27 $40.10 $40.76 $40.05 $40.74 $37.12 332,520
2018-12-26 $40.06 $40.56 $39.94 $40.56 $36.96 201,178
2018-12-24 $40.35 $40.58 $40.07 $40.07 $36.51 63,953
2018-12-21 $41.78 $41.78 $41.07 $41.15 $36.68 115,578
2018-12-20 $41.83 $42.00 $41.44 $41.72 $37.19 324,560
2018-12-19 $42.11 $42.48 $41.21 $41.40 $36.90 153,771
2018-12-18 $41.89 $42.23 $41.89 $42.00 $37.44 105,838
2018-12-17 $42.14 $42.27 $41.63 $41.80 $37.26 76,551
2018-12-14 $42.29 $42.53 $42.22 $42.25 $37.66 145,584
2018-12-13 $42.74 $42.84 $42.60 $42.70 $38.06 89,098
2018-12-12 $42.58 $42.98 $42.58 $42.74 $38.10 109,100
2018-12-11 $42.35 $42.35 $41.80 $42.08 $37.51 58,353
2018-12-10 $41.81 $41.97 $41.29 $41.73 $37.19 76,105
2018-12-07 $42.68 $43.02 $41.96 $42.09 $37.52 65,413
2018-12-06 $42.13 $42.80 $42.00 $42.76 $38.11 137,413
2018-12-04 $44.08 $44.08 $43.09 $43.19 $38.50 58,081
2018-12-03 $44.00 $44.18 $43.79 $44.00 $39.22 39,235
2018-11-30 $43.24 $43.33 $43.04 $43.31 $38.60 276,174
2018-11-29 $43.18 $43.54 $43.08 $43.34 $38.63 30,873
2018-11-28 $42.55 $43.47 $42.51 $43.41 $38.69 40,024
2018-11-27 $42.15 $42.57 $42.14 $42.56 $37.93 33,424
2018-11-26 $42.40 $42.47 $42.19 $42.32 $37.72 38,738
2018-11-23 $42.18 $42.24 $42.08 $42.08 $37.51 13,378
2018-11-21 $42.65 $42.86 $42.54 $42.57 $37.94 60,454
2018-11-20 $42.04 $42.16 $41.72 $41.87 $37.32 81,827
2018-11-19 $42.76 $42.83 $42.44 $42.52 $37.90 34,903
2018-11-16 $42.62 $43.15 $42.58 $43.06 $38.38 93,235
2018-11-15 $42.29 $43.08 $42.25 $42.92 $38.26 47,834
2018-11-14 $42.20 $42.50 $41.86 $42.16 $37.58 49,052
2018-11-13 $41.95 $42.37 $41.86 $42.07 $37.50 37,017
2018-11-12 $42.12 $42.15 $41.58 $41.68 $37.15 53,110
2018-11-09 $42.36 $42.42 $42.02 $42.30 $37.70 39,057
2018-11-08 $43.12 $43.14 $42.63 $42.71 $38.07 55,088
2018-11-07 $43.23 $43.64 $43.13 $43.63 $38.89 181,640
2018-11-06 $42.73 $42.76 $42.54 $42.70 $38.06 50,789
2018-11-05 $42.56 $43.03 $42.56 $43.03 $38.35 295,758
2018-11-02 $42.83 $42.93 $42.28 $42.65 $38.01 142,948
2018-11-01 $41.85 $42.64 $41.73 $42.64 $38.01 115,439
2018-10-31 $41.06 $41.27 $40.95 $41.17 $36.70 105,299
2018-10-30 $40.39 $40.81 $40.28 $40.81 $36.37 34,394
2018-10-29 $40.96 $40.96 $39.73 $40.12 $35.76 81,262
2018-10-26 $40.42 $40.95 $40.24 $40.68 $36.26 63,893
2018-10-25 $40.65 $41.10 $40.62 $40.78 $36.35 76,951
2018-10-24 $41.28 $41.40 $40.43 $40.43 $36.04 53,112
2018-10-23 $41.03 $41.57 $40.77 $41.44 $36.94 57,773
2018-10-22 $42.24 $42.24 $41.65 $41.77 $37.23 32,697
2018-10-19 $41.69 $41.94 $41.47 $41.51 $37.00 102,550
2018-10-18 $41.96 $41.96 $41.21 $41.36 $36.86 54,620
2018-10-17 $42.28 $42.34 $42.02 $42.18 $37.60 35,965
2018-10-16 $42.27 $42.69 $42.20 $42.63 $38.00 43,518
2018-10-15 $41.92 $42.08 $41.84 $41.85 $37.30 82,700
2018-10-12 $41.97 $42.01 $41.44 $41.83 $37.28 127,801
2018-10-11 $41.30 $41.58 $40.69 $40.99 $36.54 99,523
2018-10-10 $42.57 $42.59 $41.61 $41.68 $37.15 86,514
2018-10-09 $42.64 $42.80 $42.45 $42.61 $37.98 58,137
2018-10-08 $42.71 $43.04 $42.65 $42.98 $38.31 47,317
2018-10-05 $43.27 $43.27 $42.62 $42.88 $38.22 112,930
2018-10-04 $43.99 $43.99 $43.33 $43.49 $38.76 71,889
2018-10-03 $44.59 $44.63 $44.17 $44.31 $39.49 166,290
2018-10-02 $44.46 $44.76 $44.46 $44.58 $39.74 53,742
2018-10-01 $45.02 $45.05 $44.82 $44.94 $40.06 38,799
2018-09-28 $44.90 $45.03 $44.68 $44.79 $39.92 152,774
2018-09-27 $45.10 $45.19 $44.94 $45.11 $40.21 36,732
2018-09-26 $45.03 $45.25 $44.99 $45.07 $40.17 26,129
2018-09-25 $44.97 $45.05 $44.86 $45.03 $40.14 35,631
2018-09-24 $45.00 $45.03 $44.84 $44.90 $40.02 36,005
2018-09-21 $45.45 $45.55 $45.32 $45.44 $40.50 36,282
2018-09-20 $45.33 $45.50 $45.16 $45.45 $40.51 40,304
2018-09-19 $45.28 $45.29 $45.18 $45.21 $40.30 68,200
2018-09-18 $44.81 $45.06 $44.81 $44.97 $40.08 88,291
2018-09-17 $44.82 $44.95 $44.73 $44.77 $39.90 33,503
2018-09-14 $45.23 $45.26 $44.96 $45.09 $40.19 35,634
2018-09-13 $44.97 $45.18 $44.90 $45.01 $40.12 47,211
2018-09-12 $44.25 $44.72 $44.17 $44.54 $39.70 92,306
2018-09-11 $44.12 $44.46 $44.10 $44.45 $39.62 52,021
2018-09-10 $44.71 $44.71 $44.27 $44.37 $39.55 46,818
2018-09-07 $45.14 $45.29 $44.93 $45.06 $40.16 40,751
2018-09-06 $45.54 $45.57 $45.21 $45.28 $40.36 33,296
2018-09-05 $45.50 $45.58 $45.35 $45.50 $40.56 70,575
2018-09-04 $45.97 $45.97 $45.75 $45.87 $40.88 32,194
2018-08-31 $46.38 $46.85 $46.38 $46.74 $41.66 23,238
2018-08-30 $46.39 $46.55 $46.17 $46.28 $41.25 41,670
2018-08-29 $46.71 $47.11 $46.71 $47.11 $41.99 25,902
2018-08-28 $47.24 $47.24 $46.82 $46.90 $41.80 49,922
2018-08-27 $46.90 $47.24 $46.90 $47.14 $42.02 27,709
2018-08-24 $46.50 $46.69 $46.40 $46.63 $41.56 45,514
2018-08-23 $46.48 $46.48 $46.08 $46.14 $41.13 49,955
2018-08-22 $46.39 $46.65 $46.37 $46.56 $41.50 36,343
2018-08-21 $46.47 $46.60 $46.41 $46.50 $41.45 56,201
2018-08-20 $46.05 $46.07 $45.81 $46.07 $41.06 49,490
2018-08-17 $45.59 $46.08 $45.50 $46.04 $41.04 119,050
2018-08-16 $46.00 $46.02 $45.78 $45.80 $40.82 35,583
2018-08-15 $45.57 $45.62 $45.23 $45.50 $40.56 49,270
2018-08-14 $46.44 $46.65 $46.39 $46.61 $41.54 63,281
2018-08-13 $46.54 $46.56 $46.08 $46.16 $41.14 52,209
2018-08-10 $47.14 $47.24 $47.00 $47.08 $41.96 60,578
2018-08-09 $48.05 $48.20 $47.94 $47.96 $42.75 28,632
2018-08-08 $48.14 $48.14 $47.88 $48.05 $42.83 32,845
2018-08-07 $48.14 $48.27 $48.06 $48.14 $42.91 84,065
2018-08-06 $47.69 $47.74 $47.56 $47.62 $42.44 23,518
2018-08-03 $47.67 $48.09 $47.56 $47.89 $42.69 122,626
2018-08-02 $47.67 $47.86 $47.56 $47.80 $42.61 28,798
2018-08-01 $48.46 $48.46 $48.17 $48.26 $43.02 38,144
2018-07-31 $48.10 $48.44 $48.10 $48.30 $43.05 35,962
2018-07-30 $48.29 $48.29 $48.05 $48.18 $42.94 256,176
2018-07-27 $48.45 $48.50 $48.18 $48.37 $43.11 31,863
2018-07-26 $48.17 $48.32 $48.12 $48.17 $42.93 33,233
2018-07-25 $48.11 $48.48 $48.11 $48.43 $43.17 43,937
2018-07-24 $47.88 $48.15 $47.83 $47.89 $42.69 16,745
2018-07-23 $47.39 $47.39 $47.18 $47.26 $42.12 20,523
2018-07-20 $47.49 $47.65 $47.44 $47.56 $42.39 27,873
2018-07-19 $47.01 $47.30 $46.86 $47.14 $42.02 27,050
2018-07-18 $47.44 $47.69 $47.38 $47.64 $42.46 17,992
2018-07-17 $47.26 $47.73 $47.26 $47.66 $42.48 30,858
2018-07-16 $47.38 $47.40 $47.22 $47.30 $42.16 17,509
2018-07-13 $47.68 $47.72 $47.48 $47.62 $42.44 19,787
2018-07-12 $47.53 $47.72 $47.47 $47.65 $42.47 31,444
2018-07-11 $47.08 $47.23 $46.84 $46.97 $41.87 22,592
2018-07-10 $47.42 $47.56 $47.32 $47.56 $42.39 14,714
2018-07-09 $47.26 $47.50 $47.17 $47.45 $42.29 27,359
2018-07-06 $46.65 $46.99 $46.64 $46.95 $41.85 32,955
2018-07-05 $46.65 $46.65 $46.32 $46.53 $41.47 71,788
2018-07-03 $47.09 $47.13 $46.89 $46.92 $41.82 16,208
2018-07-02 $46.83 $47.04 $46.77 $47.03 $41.92 50,770
2018-06-29 $47.28 $47.45 $47.28 $47.45 $42.29 27,412
2018-06-28 $46.35 $46.74 $46.35 $46.69 $41.62 58,197
2018-06-27 $47.28 $47.36 $46.63 $46.64 $41.57 64,577
2018-06-26 $47.53 $47.67 $47.39 $47.44 $42.28 39,774
2018-06-25 $47.84 $47.84 $47.32 $47.64 $42.46 32,617
2018-06-22 $48.32 $48.37 $48.09 $48.14 $42.91 34,827
2018-06-21 $48.43 $48.43 $47.99 $48.01 $42.79 37,282
2018-06-20 $48.88 $48.88 $48.51 $48.60 $43.32 26,308
2018-06-19 $48.23 $48.60 $48.16 $48.60 $43.32 47,809
2018-06-18 $49.01 $49.01 $48.70 $48.98 $43.66 61,931
2018-06-15 $49.53 $49.53 $49.25 $49.48 $44.10 56,908
2018-06-14 $50.46 $50.59 $50.16 $50.25 $44.39 20,009
2018-06-13 $50.73 $50.73 $50.22 $50.32 $44.45 26,733
2018-06-12 $50.92 $50.95 $50.59 $50.72 $44.81 101,140
2018-06-11 $50.85 $51.04 $50.85 $50.91 $44.97 24,340
2018-06-08 $50.64 $50.97 $50.60 $50.90 $44.97 33,803
2018-06-07 $51.13 $51.16 $50.41 $50.66 $44.75 87,560
2018-06-06 $51.04 $51.38 $51.04 $51.35 $45.36 52,561
2018-06-05 $50.71 $50.74 $50.48 $50.65 $44.74 133,498
2018-06-04 $51.01 $51.10 $50.91 $50.99 $45.05 44,768
2018-06-01 $50.69 $50.89 $50.68 $50.78 $44.86 182,778
2018-05-31 $50.71 $50.76 $50.54 $50.55 $44.66 63,337
2018-05-30 $50.32 $50.70 $50.22 $50.70 $44.79 61,476
2018-05-29 $50.26 $50.44 $49.76 $49.95 $44.13 47,393
2018-05-25 $50.50 $50.81 $50.50 $50.73 $44.82 21,123
2018-05-24 $50.68 $50.68 $50.14 $50.63 $44.73 22,095
2018-05-23 $50.24 $50.77 $50.20 $50.77 $44.85 91,220
2018-05-22 $50.57 $50.78 $50.57 $50.60 $44.70 23,691
2018-05-21 $50.49 $50.53 $50.32 $50.47 $44.59 22,554
2018-05-18 $50.16 $50.17 $50.01 $50.10 $44.26 23,820
2018-05-17 $50.55 $50.70 $50.30 $50.44 $44.56 30,168
2018-05-16 $50.58 $50.83 $50.50 $50.74 $44.82 71,447
2018-05-15 $50.22 $50.35 $50.10 $50.25 $44.39 34,744
2018-05-14 $51.06 $51.09 $50.78 $50.81 $44.89 42,375
2018-05-11 $51.11 $51.13 $50.79 $50.93 $44.99 15,502
2018-05-10 $50.69 $51.13 $50.69 $51.08 $45.12 42,574
2018-05-09 $50.49 $50.55 $50.12 $50.38 $44.51 80,895
2018-05-08 $50.37 $50.52 $50.24 $50.45 $44.57 34,426
2018-05-07 $50.61 $50.68 $50.43 $50.56 $44.67 33,370
2018-05-04 $50.29 $50.98 $50.29 $50.83 $44.90 56,469
2018-05-03 $50.77 $50.84 $50.24 $50.55 $44.66 211,443
2018-05-02 $51.25 $51.25 $50.78 $50.89 $44.96 73,717
2018-05-01 $50.70 $50.78 $50.21 $50.75 $44.83 65,299
2018-04-30 $51.36 $51.50 $51.11 $51.12 $45.16 56,382
2018-04-27 $51.31 $51.32 $51.04 $51.28 $45.30 21,014
2018-04-26 $50.81 $51.12 $50.81 $51.11 $45.15 72,881
2018-04-25 $51.03 $51.03 $50.68 $51.03 $45.08 45,778
2018-04-24 $51.74 $51.74 $51.01 $51.18 $45.21 70,119
2018-04-23 $51.75 $51.82 $51.46 $51.55 $45.54 32,078
2018-04-20 $52.16 $52.16 $51.76 $51.88 $45.83 35,751
2018-04-19 $52.80 $52.80 $52.32 $52.44 $46.33 49,298
2018-04-18 $52.44 $52.73 $52.39 $52.67 $46.53 89,561
2018-04-17 $52.22 $52.49 $52.16 $52.41 $46.30 23,698
2018-04-16 $52.57 $52.66 $52.45 $52.62 $46.48 16,055
2018-04-13 $52.64 $52.69 $52.37 $52.60 $46.47 77,260
2018-04-12 $52.61 $52.72 $52.53 $52.63 $46.49 24,960
2018-04-11 $52.21 $52.73 $52.21 $52.60 $46.47 18,320
2018-04-10 $52.38 $52.53 $52.13 $52.50 $46.38 27,763
2018-04-09 $52.20 $52.34 $51.94 $51.94 $45.88 27,225
2018-04-06 $52.36 $52.57 $51.67 $51.87 $45.82 30,120
2018-04-05 $52.57 $52.68 $52.33 $52.55 $46.42 25,183
2018-04-04 $51.28 $52.33 $51.21 $52.32 $46.22 87,120
2018-04-03 $52.13 $52.32 $51.91 $52.32 $46.22 72,721
2018-04-02 $52.38 $52.49 $51.30 $51.68 $45.65 204,231
2018-03-29 $52.05 $52.70 $52.00 $52.49 $46.37 61,545
2018-03-28 $51.86 $51.96 $51.52 $51.69 $45.66 28,533
2018-03-27 $52.53 $52.55 $51.66 $51.82 $45.78 35,375
2018-03-26 $52.07 $52.39 $51.66 $52.32 $46.22 43,833
2018-03-23 $51.83 $51.83 $50.98 $51.00 $45.05 26,709
2018-03-22 $52.14 $52.31 $51.69 $51.75 $45.72 24,645
2018-03-21 $52.57 $53.08 $52.56 $52.96 $46.79 25,719
2018-03-20 $52.64 $52.68 $52.49 $52.58 $46.45 17,659
2018-03-19 $52.65 $52.66 $52.10 $52.38 $46.27 34,831
2018-03-16 $52.67 $52.89 $52.67 $52.74 $46.59 25,434
2018-03-15 $53.19 $53.20 $52.82 $53.00 $46.82 28,386
2018-03-14 $53.13 $53.26 $52.76 $52.97 $46.79 30,484
2018-03-13 $53.19 $53.33 $52.70 $52.85 $46.69 33,265
2018-03-12 $53.11 $53.18 $52.93 $53.12 $46.93 22,582
2018-03-09 $52.65 $53.29 $52.55 $53.29 $47.08 55,431
2018-03-08 $52.40 $52.69 $52.35 $52.55 $46.42 40,622
2018-03-07 $52.19 $52.51 $52.13 $52.49 $46.37 29,626
2018-03-06 $52.77 $52.80 $52.41 $52.64 $46.50 33,432
2018-03-05 $51.91 $52.74 $51.91 $52.63 $46.49 105,050
2018-03-02 $52.08 $52.70 $51.86 $52.60 $46.47 39,082
2018-03-01 $52.66 $53.02 $52.10 $52.43 $46.32 131,750
2018-02-28 $52.79 $52.87 $52.27 $52.27 $46.18 60,268
2018-02-27 $53.16 $53.21 $52.52 $52.56 $46.43 133,154
2018-02-26 $53.40 $53.68 $53.24 $53.68 $47.42 34,978
2018-02-23 $53.02 $53.36 $52.95 $53.32 $47.10 49,886
2018-02-22 $52.49 $52.89 $52.44 $52.50 $46.38 26,297
2018-02-21 $52.78 $53.31 $52.44 $52.46 $46.34 42,813
2018-02-20 $52.50 $52.75 $52.47 $52.67 $46.53 71,265
2018-02-16 $52.88 $53.41 $52.88 $53.09 $46.90 28,136
2018-02-15 $53.02 $53.26 $52.53 $53.24 $47.03 51,926
2018-02-14 $51.32 $52.79 $51.32 $52.69 $46.55 103,292
2018-02-13 $51.43 $51.72 $51.35 $51.62 $45.60 27,344
2018-02-12 $51.24 $51.72 $50.99 $51.35 $45.36 57,742
2018-02-09 $51.02 $51.10 $49.64 $50.64 $44.74 202,824
2018-02-08 $51.83 $51.83 $50.04 $50.07 $44.23 74,696
2018-02-07 $51.90 $52.47 $51.51 $51.51 $45.50 55,230
2018-02-06 $51.15 $52.72 $50.89 $52.38 $46.27 129,808
2018-02-05 $53.02 $53.33 $51.54 $51.59 $45.58 139,340
2018-02-02 $53.90 $53.90 $53.10 $53.11 $46.92 79,269
2018-02-01 $54.49 $54.65 $54.32 $54.46 $48.11 239,269
2018-01-31 $54.88 $54.97 $54.49 $54.73 $48.35 90,485
2018-01-30 $54.79 $54.79 $54.43 $54.56 $48.20 49,455
2018-01-29 $55.26 $55.35 $55.15 $55.18 $48.75 46,610
2018-01-26 $55.59 $55.81 $55.45 $55.78 $49.28 60,184
2018-01-25 $55.60 $55.78 $55.24 $55.45 $48.99 52,710
2018-01-24 $55.42 $55.62 $55.26 $55.46 $48.99 54,541
2018-01-23 $54.87 $55.00 $54.72 $55.00 $48.59 60,743
2018-01-22 $54.85 $55.18 $54.79 $55.13 $48.70 39,668
2018-01-19 $54.39 $54.65 $54.33 $54.59 $48.23 84,755
2018-01-18 $54.10 $54.20 $54.04 $54.16 $47.85 44,384
2018-01-17 $54.15 $54.48 $54.09 $54.24 $47.92 79,580
2018-01-16 $54.05 $54.13 $53.61 $53.61 $47.36 87,769
2018-01-12 $54.04 $54.33 $53.89 $54.26 $47.93 47,996
2018-01-11 $53.69 $53.98 $53.48 $53.93 $47.64 112,501
2018-01-10 $53.55 $53.56 $53.38 $53.48 $47.24 59,939
2018-01-09 $53.87 $53.87 $53.58 $53.71 $47.45 89,867
2018-01-08 $53.78 $53.94 $53.64 $53.89 $47.61 94,998
2018-01-05 $53.63 $53.86 $53.53 $53.78 $47.51 229,815
2018-01-04 $53.37 $53.54 $53.37 $53.39 $47.17 95,051
2018-01-03 $52.95 $53.21 $52.95 $53.03 $46.85 96,289
2018-01-02 $52.44 $52.67 $52.40 $52.65 $46.51 118,332
2017-12-29 $52.18 $52.21 $52.00 $52.00 $45.94 99,042
2017-12-28 $51.65 $51.70 $51.54 $51.58 $45.57 65,722
2017-12-27 $51.15 $51.23 $51.02 $51.21 $45.24 87,049
2017-12-26 $51.01 $51.01 $50.82 $50.88 $44.95 76,114
2017-12-22 $50.76 $51.12 $50.76 $51.12 $45.16 31,899
2017-12-21 $50.63 $50.81 $50.63 $50.74 $44.82 29,579
2017-12-20 $50.39 $50.52 $50.32 $50.35 $44.48 70,706
2017-12-19 $50.30 $50.30 $49.92 $50.02 $44.19 44,208
2017-12-18 $50.13 $50.36 $50.03 $50.25 $44.39 55,099
2017-12-15 $49.85 $49.92 $49.59 $49.87 $44.06 38,382
2017-12-14 $50.65 $50.66 $50.46 $50.48 $43.69 29,295
2017-12-13 $50.49 $50.84 $50.49 $50.71 $43.88 49,836
2017-12-12 $50.25 $50.34 $50.07 $50.30 $43.53 68,133
2017-12-11 $50.47 $50.53 $50.34 $50.52 $43.72 34,332
2017-12-08 $50.13 $50.21 $49.98 $50.16 $43.41 31,348
2017-12-07 $49.60 $49.88 $49.57 $49.84 $43.13 87,920
2017-12-06 $49.79 $49.86 $49.60 $49.75 $43.05 32,360
2017-12-05 $50.32 $50.55 $50.27 $50.48 $43.69 108,451
2017-12-04 $50.87 $50.87 $50.46 $50.49 $43.69 101,229
2017-12-01 $50.86 $50.86 $50.47 $50.57 $43.76 134,071
2017-11-30 $51.15 $51.19 $50.98 $51.11 $44.23 58,274
2017-11-29 $51.16 $51.16 $50.83 $50.96 $44.10 117,111
2017-11-28 $51.28 $51.28 $51.08 $51.20 $44.31 30,292
2017-11-27 $51.20 $51.20 $50.92 $50.93 $44.07 23,684
2017-11-24 $51.16 $51.24 $51.14 $51.18 $44.29 15,503
2017-11-22 $51.08 $51.18 $51.00 $51.13 $44.25 30,214
2017-11-21 $50.87 $51.07 $50.87 $50.93 $44.07 120,643
2017-11-20 $50.50 $50.68 $50.50 $50.61 $43.80 16,928
2017-11-17 $50.43 $50.70 $50.43 $50.59 $43.78 29,436
2017-11-16 $50.18 $50.50 $50.18 $50.42 $43.63 44,483
2017-11-15 $49.86 $49.91 $49.65 $49.83 $43.12 59,101
2017-11-14 $50.17 $50.19 $50.01 $50.09 $43.35 17,972
2017-11-13 $50.15 $50.32 $50.14 $50.31 $43.54 16,130
2017-11-10 $50.64 $50.64 $50.41 $50.42 $43.63 18,975
2017-11-09 $50.51 $50.58 $50.26 $50.51 $43.71 39,336
2017-11-08 $50.91 $50.92 $50.78 $50.86 $44.01 18,089
2017-11-07 $50.83 $50.87 $50.60 $50.75 $43.92 89,213
2017-11-06 $51.03 $51.10 $50.95 $51.10 $44.22 55,501
2017-11-03 $51.07 $51.07 $50.67 $50.73 $43.90 173,466
2017-11-02 $50.93 $51.16 $50.93 $51.16 $44.27 27,707
2017-11-01 $50.97 $51.16 $50.92 $50.95 $44.09 41,432
2017-10-31 $50.74 $50.91 $50.73 $50.89 $44.04 35,291
2017-10-30 $50.69 $50.71 $50.50 $50.52 $43.72 45,972
2017-10-27 $50.57 $50.78 $50.35 $50.78 $43.95 26,126
2017-10-26 $50.79 $50.86 $50.55 $50.56 $43.75 24,009
2017-10-25 $50.77 $50.89 $50.37 $50.66 $43.84 57,016
2017-10-24 $50.79 $50.79 $50.59 $50.61 $43.80 50,164
2017-10-23 $50.73 $50.73 $50.48 $50.52 $43.72 21,326
2017-10-20 $50.77 $50.77 $50.62 $50.76 $43.93 21,477
2017-10-19 $50.50 $50.58 $50.40 $50.58 $43.77 42,580
2017-10-18 $50.70 $50.85 $50.67 $50.76 $43.93 33,057
2017-10-17 $50.74 $50.74 $50.58 $50.69 $43.87 52,604
2017-10-16 $51.14 $51.14 $50.98 $51.01 $44.14 68,367
2017-10-13 $50.92 $51.12 $50.92 $51.04 $44.17 58,755
2017-10-12 $50.67 $50.72 $50.57 $50.58 $43.77 38,999
2017-10-11 $50.42 $50.53 $50.30 $50.48 $43.69 144,154
2017-10-10 $50.52 $50.57 $50.41 $50.46 $43.67 33,687
2017-10-09 $50.02 $50.08 $49.92 $50.03 $43.30 22,657
2017-10-06 $50.02 $50.24 $49.93 $50.17 $43.42 26,828
2017-10-05 $50.20 $50.54 $50.20 $50.34 $43.56 59,849
2017-10-04 $49.82 $49.97 $49.81 $49.93 $43.21 56,816
2017-10-03 $49.72 $49.96 $49.70 $49.90 $43.18 90,272
2017-10-02 $49.68 $49.78 $49.62 $49.69 $43.00 46,577
2017-09-29 $49.48 $49.68 $49.45 $49.55 $42.88 99,695
2017-09-28 $48.95 $49.20 $48.83 $49.20 $42.58 36,186
2017-09-27 $49.02 $49.06 $48.85 $49.00 $42.40 247,220
2017-09-26 $49.26 $49.36 $49.15 $49.23 $42.60 19,281
2017-09-25 $49.52 $49.52 $49.05 $49.17 $42.55 18,280
2017-09-22 $50.45 $50.45 $50.09 $50.19 $43.43 23,380
2017-09-21 $50.65 $50.74 $50.51 $50.60 $43.79 22,785
2017-09-20 $50.80 $50.80 $50.19 $50.39 $43.61 34,932
2017-09-19 $50.72 $50.83 $50.57 $50.78 $43.95 22,398
2017-09-18 $50.99 $50.99 $50.71 $50.85 $44.01 54,075
2017-09-15 $50.88 $51.05 $50.79 $51.00 $44.14 60,277
2017-09-14 $50.34 $50.71 $50.34 $50.67 $43.85 63,064
2017-09-13 $50.48 $50.57 $50.41 $50.41 $43.62 40,506
2017-09-12 $50.79 $50.84 $50.69 $50.74 $43.91 25,212
2017-09-11 $50.68 $50.84 $50.58 $50.81 $43.97 23,528
2017-09-08 $50.57 $50.57 $50.31 $50.33 $43.56 25,850
2017-09-07 $50.50 $50.59 $50.39 $50.58 $43.77 42,672
2017-09-06 $50.23 $50.37 $50.06 $50.22 $43.46 189,974
2017-09-05 $50.19 $50.28 $49.80 $50.00 $43.27 48,774
2017-09-01 $49.93 $50.11 $49.93 $50.05 $43.31 80,126
2017-08-31 $49.57 $49.79 $49.49 $49.64 $42.96 35,535
2017-08-30 $49.11 $49.41 $49.11 $49.35 $42.71 33,045
2017-08-29 $48.95 $49.27 $48.95 $49.21 $42.59 19,803
2017-08-28 $49.37 $49.37 $49.28 $49.28 $42.65 22,541
2017-08-25 $49.08 $49.26 $49.06 $49.12 $42.51 23,034
2017-08-24 $48.89 $48.98 $48.80 $48.84 $42.27 48,362
2017-08-23 $48.52 $48.81 $48.52 $48.77 $42.21 37,608
2017-08-22 $48.42 $48.62 $48.42 $48.54 $42.01 22,273
2017-08-21 $48.22 $48.35 $48.20 $48.28 $41.78 19,298
2017-08-18 $47.84 $48.22 $47.81 $48.02 $41.56 33,289
2017-08-17 $48.13 $48.21 $47.60 $47.60 $41.19 79,444
2017-08-16 $47.86 $48.16 $47.86 $48.15 $41.67 27,399
2017-08-15 $47.59 $47.70 $47.47 $47.62 $41.21 20,603
2017-08-14 $47.78 $47.90 $47.63 $47.73 $41.31 29,398
2017-08-11 $47.44 $47.63 $47.31 $47.46 $41.07 40,798
2017-08-10 $47.78 $47.78 $47.22 $47.26 $40.90 83,873
2017-08-09 $48.39 $48.49 $48.22 $48.44 $41.92 19,062
2017-08-08 $48.83 $48.93 $48.69 $48.69 $42.14 28,900
2017-08-07 $48.69 $48.91 $48.69 $48.90 $42.32 38,210
2017-08-04 $48.56 $48.67 $48.42 $48.67 $42.12 36,144
2017-08-03 $48.37 $48.47 $48.34 $48.35 $41.84 102,062
2017-08-02 $48.38 $48.50 $48.22 $48.49 $41.96 62,893
2017-08-01 $48.37 $48.44 $48.21 $48.38 $41.87 79,028
2017-07-31 $48.22 $48.24 $48.10 $48.16 $41.68 186,602
2017-07-28 $48.04 $48.14 $48.03 $48.12 $41.64 164,005
2017-07-27 $48.49 $48.49 $47.90 $47.97 $41.51 201,613
2017-07-26 $48.19 $48.51 $48.15 $48.46 $41.94 31,714
2017-07-25 $48.32 $48.36 $48.10 $48.14 $41.66 25,245
2017-07-24 $48.30 $48.30 $48.09 $48.20 $41.71 28,338
2017-07-21 $48.21 $48.21 $48.00 $48.11 $41.63 53,331
2017-07-20 $48.25 $48.27 $48.15 $48.22 $41.73 150,648
2017-07-19 $48.25 $48.30 $48.20 $48.28 $41.78 34,015
2017-07-18 $47.75 $47.99 $47.75 $47.93 $41.48 18,615
2017-07-17 $47.92 $47.92 $47.80 $47.85 $41.41 32,297
2017-07-14 $47.90 $48.14 $47.90 $48.03 $41.57 25,650
2017-07-13 $47.52 $47.62 $47.40 $47.61 $41.20 63,124
2017-07-12 $47.32 $47.57 $47.27 $47.54 $41.14 32,171
2017-07-11 $46.77 $46.91 $46.66 $46.89 $40.58 31,870
2017-07-10 $46.52 $46.85 $46.52 $46.73 $40.44 123,190
2017-07-07 $46.61 $46.69 $46.46 $46.57 $40.30 47,893
2017-07-06 $46.55 $46.63 $46.41 $46.41 $40.16 83,471
2017-07-05 $46.70 $46.86 $46.48 $46.85 $40.54 24,575
2017-07-03 $46.80 $46.90 $46.68 $46.72 $40.43 28,664
2017-06-30 $46.59 $46.75 $46.59 $46.67 $40.39 53,213
2017-06-29 $46.46 $46.55 $46.02 $46.23 $40.01 44,534
2017-06-28 $46.49 $46.70 $46.41 $46.68 $40.40 16,584
2017-06-27 $46.58 $46.67 $46.37 $46.39 $40.15 41,636
2017-06-26 $46.78 $46.85 $46.68 $46.82 $40.52 61,287
2017-06-23 $46.35 $46.56 $46.35 $46.45 $40.20 34,143
2017-06-22 $46.34 $46.49 $46.30 $46.37 $40.13 48,778
2017-06-21 $46.42 $46.49 $46.22 $46.35 $40.11 77,609
2017-06-20 $46.30 $46.30 $46.01 $46.01 $39.82 70,085
2017-06-19 $46.33 $46.50 $46.31 $46.49 $40.23 49,962
2017-06-16 $46.30 $46.40 $46.16 $46.34 $40.10 21,259
2017-06-15 $46.25 $46.41 $46.16 $46.39 $40.01 69,575
2017-06-14 $46.87 $46.91 $46.49 $46.70 $40.28 103,126
2017-06-13 $46.63 $46.73 $46.57 $46.72 $40.29 58,901
2017-06-12 $46.53 $46.56 $46.34 $46.55 $40.15 47,716
2017-06-09 $46.88 $46.95 $46.47 $46.63 $40.22 61,390
2017-06-08 $46.93 $46.95 $46.72 $46.95 $40.49 38,753
2017-06-07 $46.63 $46.74 $46.50 $46.70 $40.28 28,561
2017-06-06 $46.60 $46.80 $46.60 $46.75 $40.32 24,279
2017-06-05 $46.69 $46.70 $46.61 $46.62 $40.21 89,900
2017-06-02 $46.59 $46.65 $46.51 $46.62 $40.21 55,284
2017-06-01 $46.22 $46.32 $46.13 $46.32 $39.95 82,017
2017-05-31 $46.19 $46.19 $45.94 $46.05 $39.72 44,410
2017-05-30 $46.13 $46.15 $46.04 $46.12 $39.78 32,416
2017-05-26 $46.32 $46.36 $46.25 $46.27 $39.91 51,256
2017-05-25 $46.29 $46.34 $46.19 $46.23 $39.87 35,173
2017-05-24 $45.96 $46.08 $45.89 $46.04 $39.71 17,734
2017-05-23 $45.90 $45.96 $45.81 $45.91 $39.59 27,006
2017-05-22 $46.09 $46.18 $46.03 $46.09 $39.75 46,373
2017-05-19 $45.92 $46.30 $45.92 $46.25 $39.89 36,730
2017-05-18 $45.58 $45.68 $45.24 $45.42 $39.17 88,113
2017-05-17 $46.52 $46.52 $46.13 $46.13 $39.78 36,030
2017-05-16 $46.65 $46.80 $46.65 $46.79 $40.35 33,979
2017-05-15 $46.50 $46.68 $46.38 $46.67 $40.25 49,482
2017-05-12 $46.31 $46.36 $46.26 $46.26 $39.90 67,241
2017-05-11 $46.30 $46.34 $46.08 $46.31 $39.94 62,278
2017-05-10 $46.20 $46.37 $46.19 $46.33 $39.96 69,458
2017-05-09 $45.90 $46.12 $45.89 $45.98 $39.65 194,405
2017-05-08 $46.02 $46.12 $45.93 $45.93 $39.61 37,813
2017-05-05 $45.95 $46.28 $45.95 $46.24 $39.88 35,871
2017-05-04 $46.21 $46.21 $45.97 $46.01 $39.68 35,137
2017-05-03 $46.46 $46.46 $46.20 $46.31 $39.94 159,871
2017-05-02 $46.50 $46.70 $46.47 $46.66 $40.24 166,434
2017-05-01 $46.34 $46.51 $46.28 $46.39 $40.01 88,606
2017-04-28 $46.18 $46.24 $46.07 $46.17 $39.82 74,333
2017-04-27 $46.07 $46.07 $45.90 $45.95 $39.63 87,637
2017-04-26 $46.09 $46.16 $45.96 $45.98 $39.65 80,098
2017-04-25 $45.97 $46.18 $45.95 $46.12 $39.77 325,461
2017-04-24 $45.72 $45.80 $45.62 $45.76 $39.47 42,412
2017-04-21 $45.36 $45.39 $45.26 $45.36 $39.12 58,773
2017-04-20 $45.35 $45.42 $45.22 $45.39 $39.15 71,896
2017-04-19 $45.30 $45.32 $44.99 $45.07 $38.87 69,097
2017-04-18 $45.36 $45.37 $45.16 $45.28 $39.05 116,414
2017-04-17 $45.46 $45.64 $45.40 $45.60 $39.33 62,717
2017-04-13 $45.68 $45.77 $45.42 $45.43 $39.18 62,880
2017-04-12 $45.56 $45.62 $45.32 $45.57 $39.30 74,060
2017-04-11 $45.63 $45.63 $45.38 $45.54 $39.28 312,445
2017-04-10 $45.66 $45.69 $45.50 $45.65 $39.37 81,374
2017-04-07 $45.81 $45.95 $45.74 $45.80 $39.50 167,055
2017-04-06 $45.89 $45.90 $45.68 $45.78 $39.48 195,843
2017-04-05 $46.07 $46.20 $45.86 $45.89 $39.58 1,511,462
2017-04-04 $45.55 $45.92 $45.55 $45.90 $39.59 147,736
2017-04-03 $45.52 $45.69 $45.34 $45.67 $39.39 179,449
2017-03-31 $45.32 $45.50 $45.28 $45.38 $39.14 127,929
2017-03-30 $45.40 $45.61 $45.40 $45.45 $39.20 16,486
2017-03-29 $45.36 $45.58 $45.30 $45.57 $39.30 31,398
2017-03-28 $45.33 $45.51 $45.26 $45.42 $39.17 21,925
2017-03-27 $45.30 $45.43 $45.06 $45.35 $39.11 55,369
2017-03-24 $45.53 $45.68 $45.48 $45.57 $39.30 26,758
2017-03-23 $45.39 $45.65 $45.39 $45.56 $39.29 34,376
2017-03-22 $45.22 $45.49 $45.14 $45.47 $39.22 65,372
2017-03-21 $45.83 $45.83 $45.10 $45.11 $38.90 27,494
2017-03-20 $45.55 $45.81 $45.47 $45.79 $39.49 42,224
2017-03-17 $45.40 $45.44 $45.31 $45.31 $39.08 134,019
2017-03-16 $45.41 $45.43 $45.27 $45.30 $39.07 50,430
2017-03-15 $44.43 $45.22 $44.33 $45.16 $38.95 41,656
2017-03-14 $44.25 $44.30 $44.13 $44.19 $38.11 17,857
2017-03-13 $44.16 $44.36 $44.16 $44.31 $38.21 23,059
2017-03-10 $43.79 $43.91 $43.68 $43.90 $37.86 37,307
2017-03-09 $43.77 $43.77 $43.46 $43.58 $37.59 47,989
2017-03-08 $44.09 $44.17 $43.87 $43.87 $37.84 18,236
2017-03-07 $44.26 $44.34 $44.20 $44.24 $38.15 23,916
2017-03-06 $44.25 $44.33 $44.06 $44.16 $38.09 32,596
2017-03-03 $44.17 $44.26 $44.00 $44.17 $38.09 109,619
2017-03-02 $44.11 $44.13 $43.89 $43.92 $37.88 51,850
2017-03-01 $44.26 $44.68 $44.26 $44.62 $38.48 115,106
2017-02-28 $44.26 $44.29 $43.97 $44.02 $37.96 73,606
2017-02-27 $44.19 $44.30 $44.11 $44.12 $38.05 26,705
2017-02-24 $44.17 $44.29 $44.12 $44.21 $38.13 36,614
2017-02-23 $44.62 $44.62 $44.45 $44.45 $38.34 231,325
2017-02-22 $44.43 $44.46 $44.30 $44.37 $38.27 167,660
2017-02-21 $44.33 $44.49 $44.26 $44.40 $38.29 24,182
2017-02-17 $44.00 $44.17 $43.99 $44.17 $38.09 59,499
2017-02-16 $44.29 $44.29 $44.11 $44.14 $38.07 26,149
2017-02-15 $44.01 $44.33 $44.00 $44.25 $38.16 150,124
2017-02-14 $44.08 $44.18 $43.85 $44.14 $38.07 39,262
2017-02-13 $43.98 $44.16 $43.92 $44.14 $38.07 60,480
2017-02-10 $43.76 $43.99 $43.71 $43.99 $37.94 36,067
2017-02-09 $43.69 $43.72 $43.60 $43.67 $37.66 65,100
2017-02-08 $43.29 $43.48 $43.27 $43.46 $37.48 32,872
2017-02-07 $43.19 $43.28 $43.11 $43.13 $37.20 41,116
2017-02-06 $43.35 $43.37 $43.20 $43.25 $37.30 46,658
2017-02-03 $43.16 $43.42 $43.16 $43.35 $37.39 139,513
2017-02-02 $42.75 $42.91 $42.75 $42.89 $36.99 142,602
2017-02-01 $42.60 $42.79 $42.40 $42.56 $36.71 249,957
2017-01-31 $42.39 $42.39 $42.20 $42.35 $36.52 77,466
2017-01-30 $42.21 $42.24 $42.12 $42.18 $36.38 19,795
2017-01-27 $42.33 $42.39 $42.26 $42.39 $36.56 22,759
2017-01-26 $42.49 $42.49 $42.31 $42.40 $36.57 32,405
2017-01-25 $42.39 $42.56 $42.34 $42.56 $36.71 51,477
2017-01-24 $42.02 $42.26 $42.02 $42.17 $36.37 57,034
2017-01-23 $41.61 $41.83 $41.55 $41.82 $36.07 21,388
2017-01-20 $41.27 $41.40 $41.17 $41.37 $35.68 13,517
2017-01-19 $41.36 $41.36 $41.08 $41.21 $35.54 68,349
2017-01-18 $41.52 $41.52 $41.20 $41.33 $35.64 111,908
2017-01-17 $41.43 $41.50 $41.36 $41.45 $35.75 69,365
2017-01-13 $41.24 $41.41 $41.24 $41.38 $35.69 10,356
2017-01-12 $41.43 $41.46 $41.34 $41.42 $35.72 24,054
2017-01-11 $40.93 $41.27 $40.79 $41.24 $35.57 46,474
2017-01-10 $40.78 $41.04 $40.78 $40.86 $35.24 81,445
2017-01-09 $40.67 $40.67 $40.54 $40.59 $35.01 49,309
2017-01-06 $40.66 $40.72 $40.59 $40.60 $35.01 92,426
2017-01-05 $40.65 $40.88 $40.65 $40.81 $35.20 627,147
2017-01-04 $40.45 $40.58 $40.38 $40.51 $34.94 172,464
2017-01-03 $40.00 $40.27 $40.00 $40.19 $34.66 153,501
2016-12-30 $39.95 $40.05 $39.67 $39.72 $34.26 71,883
2016-12-29 $39.64 $39.93 $39.64 $39.85 $34.37 136,053
2016-12-28 $39.40 $39.53 $39.30 $39.38 $33.96 52,172
2016-12-27 $39.29 $39.37 $39.20 $39.31 $33.90 97,142
2016-12-23 $39.18 $39.28 $39.10 $39.24 $33.84 83,464
2016-12-22 $39.17 $39.17 $38.98 $39.10 $33.72 68,869
2016-12-21 $39.50 $39.66 $39.39 $39.40 $33.98 38,235
2016-12-20 $39.46 $39.51 $39.32 $39.41 $33.99 110,220
2016-12-19 $39.75 $39.75 $39.47 $39.47 $34.04 177,692
2016-12-16 $39.88 $39.94 $39.69 $39.73 $34.26 56,368
2016-12-15 $40.64 $40.72 $40.43 $40.61 $34.30 161,284
2016-12-14 $41.07 $41.17 $40.39 $40.39 $34.12 88,509
2016-12-13 $41.27 $41.49 $41.23 $41.37 $34.94 223,322
2016-12-12 $41.13 $41.25 $40.98 $41.06 $34.68 42,456
2016-12-09 $41.30 $41.49 $41.27 $41.37 $34.94 83,229
2016-12-08 $41.38 $41.64 $41.34 $41.56 $35.10 113,156
2016-12-07 $41.30 $41.63 $41.18 $41.58 $35.12 61,465
2016-12-06 $40.83 $41.06 $40.83 $41.02 $34.65 80,308
2016-12-05 $40.78 $40.91 $40.68 $40.73 $34.40 857,523
2016-12-02 $40.71 $40.85 $40.63 $40.69 $34.37 123,912
2016-12-01 $40.87 $40.87 $40.56 $40.59 $34.28 50,948
2016-11-30 $41.27 $41.30 $41.13 $41.17 $34.77 83,827
2016-11-29 $41.00 $41.11 $40.96 $41.10 $34.72 26,001
2016-11-28 $40.90 $41.10 $40.90 $40.92 $34.56 42,630
2016-11-25 $41.04 $41.04 $40.79 $40.87 $34.52 11,454
2016-11-23 $40.63 $40.78 $40.42 $40.67 $34.35 39,420
2016-11-22 $40.94 $41.06 $40.82 $41.03 $34.66 39,046
2016-11-21 $40.48 $40.73 $40.48 $40.63 $34.32 73,853
2016-11-18 $40.34 $40.63 $40.34 $40.36 $34.09 69,689
2016-11-17 $40.41 $40.70 $40.37 $40.40 $34.12 81,576
2016-11-16 $40.31 $40.62 $40.26 $40.54 $34.24 106,746
2016-11-15 $40.28 $40.85 $40.25 $40.85 $34.50 185,326
2016-11-14 $40.24 $40.30 $39.82 $40.04 $33.82 33,619
2016-11-11 $40.34 $40.50 $39.81 $40.21 $33.96 153,449
2016-11-10 $41.39 $41.39 $40.64 $40.74 $34.41 229,214
2016-11-09 $41.88 $41.99 $41.45 $41.57 $35.11 281,002
2016-11-08 $42.45 $43.00 $42.39 $42.84 $36.19 68,966
2016-11-07 $42.46 $42.77 $42.44 $42.75 $36.11 73,464
2016-11-04 $41.75 $41.84 $41.55 $41.56 $35.10 33,301
2016-11-03 $42.34 $42.48 $41.85 $41.88 $35.37 196,578
2016-11-02 $42.58 $42.65 $42.16 $42.28 $35.71 116,597
2016-11-01 $43.17 $43.24 $42.53 $42.85 $36.19 182,137
2016-10-31 $43.05 $43.28 $43.00 $43.00 $36.32 43,671
2016-10-28 $43.00 $43.27 $42.76 $42.92 $36.25 35,367
2016-10-27 $43.44 $43.44 $43.07 $43.09 $36.40 45,774
2016-10-26 $43.43 $43.50 $43.24 $43.38 $36.64 28,017
2016-10-25 $43.62 $43.71 $43.52 $43.63 $36.85 27,606
2016-10-24 $43.58 $43.74 $43.56 $43.63 $36.85 25,251
2016-10-21 $43.36 $43.53 $43.33 $43.51 $36.75 16,049
2016-10-20 $43.42 $43.61 $43.33 $43.50 $36.74 145,108
2016-10-19 $43.50 $43.60 $43.28 $43.56 $36.79 19,578
2016-10-18 $43.25 $43.35 $43.12 $43.35 $36.62 39,732
2016-10-17 $42.73 $42.75 $42.59 $42.67 $36.04 91,439
2016-10-14 $42.93 $43.03 $42.72 $42.75 $36.11 28,877
2016-10-13 $42.48 $42.83 $42.29 $42.60 $35.98 61,858
2016-10-12 $42.79 $42.99 $42.66 $42.74 $36.10 79,879
2016-10-11 $43.12 $43.12 $42.71 $42.89 $36.23 387,436
2016-10-10 $43.70 $43.94 $43.60 $43.77 $36.97 181,200
2016-10-07 $43.72 $43.80 $43.30 $43.59 $36.82 113,713
2016-10-06 $43.55 $43.76 $43.43 $43.70 $36.91 111,007
2016-10-05 $43.44 $43.81 $43.37 $43.76 $36.96 1,324,169
2016-10-04 $43.40 $43.55 $42.95 $43.14 $36.44 99,685
2016-10-03 $43.23 $43.51 $43.14 $43.50 $36.74 100,888
2016-09-30 $42.99 $43.25 $42.80 $43.16 $36.46 114,222
2016-09-29 $42.98 $43.14 $42.55 $42.57 $35.96 67,388
2016-09-28 $43.19 $43.54 $42.85 $43.47 $36.72 57,804
2016-09-27 $42.83 $43.13 $42.79 $43.03 $36.35 115,516
2016-09-26 $42.80 $43.07 $42.76 $42.80 $36.15 22,516
2016-09-23 $43.46 $43.52 $43.14 $43.25 $36.53 51,286
2016-09-22 $43.78 $43.86 $43.49 $43.62 $36.84 32,934
2016-09-21 $43.02 $43.67 $42.97 $43.60 $36.83 38,922
2016-09-20 $42.86 $42.86 $42.64 $42.67 $36.04 55,369
2016-09-19 $42.87 $42.98 $42.55 $42.64 $36.02 33,651
2016-09-16 $42.33 $42.52 $42.09 $42.45 $35.86 66,702
2016-09-15 $42.39 $42.74 $42.14 $42.62 $36.00 127,276
2016-09-14 $42.04 $42.33 $41.95 $41.96 $35.44 25,149
2016-09-13 $42.04 $42.04 $41.45 $41.69 $35.21 69,069
2016-09-12 $41.95 $42.72 $41.88 $42.60 $35.98 57,135
2016-09-09 $43.13 $43.13 $42.40 $42.47 $35.87 60,378
2016-09-08 $43.69 $43.77 $43.53 $43.61 $36.84 65,356
2016-09-07 $43.63 $43.64 $43.41 $43.57 $36.80 78,222
2016-09-06 $43.23 $43.63 $43.11 $43.63 $36.85 126,167
2016-09-02 $42.91 $42.91 $42.51 $42.81 $36.16 26,616
2016-09-01 $42.31 $42.38 $42.04 $42.37 $35.79 28,961
2016-08-31 $42.46 $42.46 $42.05 $42.21 $35.65 92,286
2016-08-30 $42.59 $42.59 $42.29 $42.36 $35.78 154,474
2016-08-29 $42.04 $42.33 $42.04 $42.28 $35.71 12,814
2016-08-26 $42.55 $42.83 $41.87 $42.01 $35.48 108,109
2016-08-25 $42.29 $42.41 $42.21 $42.38 $35.80 16,269
2016-08-24 $42.25 $42.35 $42.15 $42.29 $35.72 63,780
2016-08-23 $42.61 $42.72 $42.25 $42.25 $35.69 171,435
2016-08-22 $42.40 $42.40 $42.15 $42.22 $35.66 22,758
2016-08-19 $42.67 $42.80 $42.52 $42.75 $36.11 11,672
2016-08-18 $42.89 $43.05 $42.78 $42.97 $36.30 25,571
2016-08-17 $42.59 $42.74 $42.16 $42.48 $35.88 28,255
2016-08-16 $42.84 $42.90 $42.70 $42.87 $36.21 12,970
2016-08-15 $42.63 $43.03 $42.63 $42.93 $36.26 40,513
2016-08-12 $42.74 $42.74 $42.46 $42.55 $35.94 25,175
2016-08-11 $42.42 $42.85 $42.42 $42.85 $36.19 11,940
2016-08-10 $42.49 $42.65 $42.31 $42.46 $35.86 13,923
2016-08-09 $42.22 $42.57 $42.22 $42.49 $35.89 39,227
2016-08-08 $42.31 $42.34 $42.16 $42.23 $35.67 40,569
2016-08-05 $41.87 $42.23 $41.83 $42.20 $35.64 103,938
2016-08-04 $41.50 $41.90 $41.50 $41.68 $35.21 29,466
2016-08-03 $41.06 $41.49 $41.06 $41.46 $35.02 19,840
2016-08-02 $41.42 $41.50 $40.96 $41.18 $34.78 21,710
2016-08-01 $41.68 $41.68 $41.35 $41.40 $34.97 40,072
2016-07-29 $41.02 $41.50 $41.02 $41.46 $35.02 29,722
2016-07-28 $40.88 $41.11 $40.88 $41.04 $34.66 31,773
2016-07-27 $41.06 $41.27 $40.93 $41.17 $34.77 16,568
2016-07-26 $41.07 $41.07 $40.86 $40.96 $34.60 19,444
2016-07-25 $40.97 $40.97 $40.71 $40.81 $34.47 68,498
2016-07-22 $41.00 $41.22 $40.95 $41.18 $34.78 53,213
2016-07-21 $40.86 $40.99 $40.73 $40.80 $34.46 12,295
2016-07-20 $40.72 $40.90 $40.72 $40.79 $34.45 37,680
2016-07-19 $40.63 $40.82 $40.53 $40.60 $34.29 9,229
2016-07-18 $40.56 $40.96 $40.54 $40.91 $34.56 42,559
2016-07-15 $40.71 $40.71 $40.48 $40.63 $34.32 62,500
2016-07-14 $40.78 $40.98 $40.70 $40.78 $34.45 16,853
2016-07-13 $40.51 $40.53 $40.22 $40.40 $34.12 30,232
2016-07-12 $40.29 $40.55 $40.29 $40.40 $34.12 55,060
2016-07-11 $39.82 $40.17 $39.82 $40.03 $33.81 86,258
2016-07-08 $39.34 $39.85 $39.34 $39.80 $33.62 87,104
2016-07-07 $39.11 $39.26 $38.93 $39.09 $33.02 20,931
2016-07-06 $38.86 $39.25 $38.76 $39.19 $33.10 45,280
2016-07-05 $39.39 $39.39 $38.99 $39.14 $33.06 42,202
2016-07-01 $39.69 $39.73 $39.51 $39.63 $33.47 33,703
2016-06-30 $39.25 $39.44 $39.08 $39.36 $33.25 22,738
2016-06-29 $39.02 $39.16 $38.99 $39.14 $33.06 71,895
2016-06-28 $38.33 $38.40 $38.11 $38.36 $32.40 70,178
2016-06-27 $37.71 $37.71 $36.97 $37.39 $31.58 71,091
2016-06-24 $37.55 $38.31 $37.46 $37.59 $31.75 26,522
2016-06-23 $39.15 $39.70 $39.10 $39.70 $33.53 22,753
2016-06-22 $38.93 $39.04 $38.72 $38.78 $32.76 18,874
2016-06-21 $38.61 $38.88 $38.55 $38.79 $32.76 16,109
2016-06-20 $38.48 $38.74 $38.46 $38.52 $32.54 12,827
2016-06-17 $38.01 $38.18 $37.91 $38.06 $32.15 15,812
2016-06-16 $37.65 $38.14 $37.48 $38.05 $32.02 36,298
2016-06-15 $38.09 $38.45 $38.09 $38.15 $32.11 25,741
2016-06-14 $37.82 $38.05 $37.62 $37.85 $31.85 19,319
2016-06-13 $37.90 $38.15 $37.78 $37.80 $31.81 72,967
2016-06-10 $38.44 $38.52 $38.16 $38.22 $32.16 16,898
2016-06-09 $38.98 $39.19 $38.98 $39.09 $32.90 67,493
2016-06-08 $39.32 $39.50 $39.32 $39.50 $33.24 85,819
2016-06-07 $39.04 $39.32 $39.04 $39.26 $33.04 57,914
2016-06-06 $38.76 $39.06 $38.76 $38.99 $32.81 34,075
2016-06-03 $38.52 $38.79 $38.40 $38.79 $32.64 47,096
2016-06-02 $38.08 $38.24 $37.94 $38.19 $32.14 28,434
2016-06-01 $37.98 $38.08 $37.90 $38.02 $32.00 37,647
2016-05-31 $37.90 $38.09 $37.83 $37.93 $31.92 75,956
2016-05-27 $37.99 $38.11 $37.86 $37.96 $31.94 10,512
2016-05-26 $38.02 $38.12 $37.85 $38.00 $31.98 35,955
2016-05-25 $37.72 $37.82 $37.57 $37.70 $31.73 38,347
2016-05-24 $37.56 $38.27 $37.45 $37.62 $31.66 49,626
2016-05-23 $37.39 $37.46 $37.26 $37.26 $31.36 18,263
2016-05-20 $37.38 $37.43 $37.27 $37.32 $31.41 72,136
2016-05-19 $36.96 $37.13 $36.78 $36.95 $31.10 50,502
2016-05-18 $37.40 $37.79 $37.13 $37.31 $31.40 53,003
2016-05-17 $37.64 $37.79 $37.41 $37.46 $31.53 102,822
2016-05-16 $37.58 $37.82 $37.58 $37.75 $31.77 32,103
2016-05-13 $37.72 $37.80 $37.29 $37.39 $31.47 25,848
2016-05-12 $38.12 $38.12 $37.80 $37.85 $31.85 117,801
2016-05-11 $38.03 $38.29 $38.03 $38.08 $32.05 34,695
2016-05-10 $37.69 $38.13 $37.69 $38.09 $32.06 314,165
2016-05-09 $37.85 $37.85 $37.37 $37.52 $31.58 66,750
2016-05-06 $38.01 $38.22 $38.01 $38.13 $32.09 19,720
2016-05-05 $38.58 $38.64 $38.00 $38.07 $32.04 27,432
2016-05-04 $38.47 $38.47 $37.99 $38.08 $32.05 92,283
2016-05-03 $38.89 $38.94 $38.51 $38.56 $32.45 37,020
2016-05-02 $39.44 $39.44 $39.11 $39.32 $33.09 30,893
2016-04-29 $39.35 $39.40 $39.02 $39.25 $33.03 23,295
2016-04-28 $39.41 $39.63 $39.24 $39.27 $33.05 89,531
2016-04-27 $39.39 $39.79 $39.26 $39.68 $33.39 23,333
2016-04-26 $39.42 $39.53 $39.34 $39.47 $33.22 24,591
2016-04-25 $39.56 $39.56 $39.20 $39.28 $33.06 38,757
2016-04-22 $39.54 $39.63 $39.38 $39.38 $33.14 21,126
2016-04-21 $40.01 $40.01 $39.46 $39.52 $33.26 40,875
2016-04-20 $40.05 $40.31 $39.91 $40.07 $33.72 115,174
2016-04-19 $40.15 $40.41 $40.13 $40.31 $33.92 38,067
2016-04-18 $39.60 $39.95 $39.49 $39.77 $33.47 74,948
2016-04-15 $39.67 $39.74 $39.54 $39.60 $33.33 67,421
2016-04-14 $39.81 $39.81 $39.63 $39.69 $33.40 30,318
2016-04-13 $39.71 $39.89 $39.67 $39.84 $33.53 28,364
2016-04-12 $39.08 $39.52 $39.05 $39.45 $33.20 59,916
2016-04-11 $39.09 $39.26 $39.00 $39.00 $32.82 33,896
2016-04-08 $38.63 $38.75 $38.45 $38.63 $32.51 102,897
2016-04-07 $38.27 $38.27 $37.88 $37.96 $31.95 84,646
2016-04-06 $38.25 $38.71 $38.15 $38.70 $32.57 19,681
2016-04-05 $38.44 $38.44 $38.02 $38.04 $32.01 261,009
2016-04-04 $39.15 $39.15 $38.73 $38.73 $32.59 97,093
2016-04-01 $38.68 $39.18 $38.68 $39.12 $32.92 46,317
2016-03-31 $39.05 $39.20 $38.84 $38.90 $32.74 61,177
2016-03-30 $39.01 $39.26 $38.87 $38.89 $32.73 75,584
2016-03-29 $38.09 $38.62 $38.00 $38.55 $32.44 17,223
2016-03-28 $38.30 $38.34 $38.10 $38.18 $32.13 37,083
2016-03-24 $38.15 $38.30 $37.92 $38.23 $32.17 24,666
2016-03-23 $38.71 $38.71 $38.35 $38.35 $32.27 18,887
2016-03-22 $38.83 $39.06 $38.78 $38.89 $32.73 20,984
2016-03-21 $38.99 $39.03 $38.85 $39.03 $32.85 57,978
2016-03-18 $38.92 $38.99 $38.86 $38.94 $32.77 54,444
2016-03-17 $38.42 $38.85 $38.21 $38.67 $32.54 378,259
2016-03-16 $37.49 $38.32 $37.42 $38.30 $32.23 46,283
2016-03-15 $37.47 $37.54 $37.32 $37.49 $31.55 23,591
2016-03-14 $38.08 $38.26 $37.94 $38.05 $32.02 38,230
2016-03-11 $38.13 $38.40 $38.13 $38.28 $32.22 296,856
2016-03-10 $37.76 $37.97 $37.33 $37.79 $31.80 30,132
2016-03-09 $37.77 $37.95 $37.65 $37.82 $31.83 25,822
2016-03-08 $37.66 $37.85 $37.51 $37.51 $31.57 181,064
2016-03-07 $37.79 $38.23 $37.79 $38.09 $32.06 58,025
2016-03-04 $37.76 $38.19 $37.72 $38.12 $32.08 118,637
2016-03-03 $36.98 $37.53 $36.72 $37.41 $31.48 291,649
2016-03-02 $36.47 $36.92 $36.29 $36.92 $31.07 41,314
2016-03-01 $36.05 $36.60 $36.05 $36.58 $30.78 28,300
2016-02-29 $35.59 $35.84 $35.48 $35.60 $29.96 45,355
2016-02-26 $35.56 $35.64 $35.20 $35.28 $29.69 100,149
2016-02-25 $35.43 $35.53 $35.28 $35.53 $29.90 505,013
2016-02-24 $35.34 $35.63 $35.02 $35.50 $29.88 476,726
2016-02-23 $35.86 $36.00 $35.61 $35.68 $30.03 35,560
2016-02-22 $35.98 $36.24 $35.95 $36.14 $30.41 58,350
2016-02-19 $35.44 $35.64 $35.32 $35.58 $29.94 50,222
2016-02-18 $35.57 $35.66 $35.38 $35.50 $29.88 76,356
2016-02-17 $35.46 $35.73 $35.46 $35.70 $30.04 66,993
2016-02-16 $34.93 $35.14 $34.89 $35.04 $29.49 34,937
2016-02-12 $34.02 $34.40 $34.02 $34.40 $28.95 24,192
2016-02-11 $33.99 $34.14 $33.72 $33.99 $28.60 40,567
2016-02-10 $34.72 $34.96 $34.43 $34.44 $28.98 20,144
2016-02-09 $34.26 $34.59 $34.00 $34.36 $28.92 14,489
2016-02-08 $34.55 $34.86 $34.26 $34.73 $29.23 48,632
2016-02-05 $35.26 $35.26 $34.89 $35.07 $29.51 44,319
2016-02-04 $35.32 $35.68 $35.15 $35.33 $29.73 39,435
2016-02-03 $34.83 $35.26 $34.38 $35.26 $29.67 32,807
2016-02-02 $34.95 $34.95 $34.39 $34.53 $29.06 67,090
2016-02-01 $34.90 $35.10 $34.79 $35.09 $29.53 74,896
2016-01-29 $34.71 $35.25 $34.71 $35.25 $29.67 54,604
2016-01-28 $34.45 $34.60 $34.11 $34.33 $28.89 51,597
2016-01-27 $34.17 $34.57 $33.85 $33.99 $28.60 44,546
2016-01-26 $34.06 $34.33 $33.96 $34.31 $28.88 39,233
2016-01-25 $34.20 $34.20 $33.75 $33.82 $28.46 39,344
2016-01-22 $34.26 $34.35 $34.02 $34.35 $28.91 347,069
2016-01-21 $33.52 $33.96 $33.24 $33.66 $28.33 121,475
2016-01-20 $33.50 $33.77 $32.94 $33.66 $28.33 114,088
2016-01-19 $34.40 $34.40 $33.87 $34.14 $28.73 56,832
2016-01-15 $33.82 $33.82 $33.19 $33.60 $28.28 61,351
2016-01-14 $34.41 $34.98 $34.36 $34.89 $29.36 46,817
2016-01-13 $35.16 $35.16 $34.49 $34.52 $29.05 35,408
2016-01-12 $35.23 $35.30 $34.81 $35.07 $29.51 170,589
2016-01-11 $35.44 $35.44 $34.79 $35.15 $29.58 76,169
2016-01-08 $35.87 $36.00 $35.24 $35.38 $29.77 79,050
2016-01-07 $35.86 $35.97 $35.41 $35.43 $29.82 49,904
2016-01-06 $36.53 $36.69 $36.38 $36.44 $30.67 126,153
2016-01-05 $37.17 $37.22 $37.00 $37.09 $31.21 105,443
2016-01-04 $37.17 $37.47 $36.55 $36.99 $31.13 131,667
2015-12-31 $37.89 $37.97 $37.70 $37.71 $31.74 120,067
2015-12-30 $38.04 $38.81 $37.69 $37.69 $31.72 81,196
2015-12-29 $38.15 $38.23 $37.94 $38.06 $32.03 126,899
2015-12-28 $37.79 $38.10 $37.63 $38.09 $32.06 411,353
2015-12-24 $37.84 $37.96 $37.78 $37.84 $31.84 70,182
2015-12-23 $37.77 $37.97 $37.70 $37.95 $31.94 154,024
2015-12-22 $37.56 $37.70 $37.21 $37.57 $31.62 280,988
2015-12-21 $37.32 $37.41 $37.10 $37.34 $31.42 135,062
2015-12-18 $37.09 $37.21 $36.94 $36.95 $31.10 60,044
2015-12-17 $38.20 $38.27 $37.75 $37.75 $31.02 88,023
2015-12-16 $37.78 $38.21 $37.26 $38.06 $31.27 88,808
2015-12-15 $37.48 $37.71 $37.48 $37.59 $30.89 64,650
2015-12-14 $36.95 $37.04 $36.68 $37.00 $30.40 81,000
2015-12-11 $36.97 $36.97 $36.51 $36.51 $30.00 98,758
2015-12-10 $37.83 $38.04 $37.69 $37.75 $31.02 100,019
2015-12-09 $38.05 $38.40 $37.80 $37.93 $31.17 93,357
2015-12-08 $38.00 $38.32 $38.00 $38.29 $31.46 57,330
2015-12-07 $38.92 $39.05 $38.66 $38.83 $31.91 107,763
2015-12-04 $38.73 $39.24 $38.73 $39.09 $32.12 58,407
2015-12-03 $38.90 $38.90 $38.52 $38.72 $31.82 103,719
2015-12-02 $38.91 $38.98 $38.56 $38.68 $31.78 91,010
2015-12-01 $38.96 $39.04 $38.87 $39.01 $32.05 42,388
2015-11-30 $38.78 $38.93 $38.60 $38.90 $31.96 59,736
2015-11-27 $38.96 $38.96 $38.67 $38.67 $31.77 22,467
2015-11-25 $39.19 $39.25 $39.10 $39.25 $32.25 71,634
2015-11-24 $39.19 $39.53 $39.10 $39.41 $32.38 107,541
2015-11-23 $39.45 $39.47 $39.24 $39.29 $32.28 73,366
2015-11-20 $39.54 $39.77 $39.54 $39.58 $32.52 83,055
2015-11-19 $39.14 $39.41 $39.12 $39.35 $32.33 58,889
2015-11-18 $38.76 $39.12 $38.65 $39.07 $32.10 107,283
2015-11-17 $38.85 $38.92 $38.63 $38.80 $31.88 40,030
2015-11-16 $38.37 $38.97 $38.35 $38.83 $31.91 115,222
2015-11-13 $38.50 $38.52 $38.12 $38.18 $31.37 22,249
2015-11-12 $38.77 $38.91 $38.52 $38.64 $31.75 35,425
2015-11-11 $39.05 $39.21 $38.78 $38.88 $31.95 25,173
2015-11-10 $38.94 $38.98 $38.74 $38.90 $31.96 72,874
2015-11-09 $39.31 $39.31 $38.72 $38.90 $31.96 80,839
2015-11-06 $39.59 $39.78 $39.24 $39.70 $32.62 45,918
2015-11-05 $40.04 $40.15 $39.89 $40.02 $32.88 33,330
2015-11-04 $40.51 $40.53 $39.96 $40.03 $32.89 79,394
2015-11-03 $39.94 $40.45 $39.82 $40.27 $33.09 58,970
2015-11-02 $39.54 $39.96 $39.54 $39.96 $32.83 228,536
2015-10-30 $39.38 $39.52 $39.25 $39.25 $32.25 231,725
2015-10-29 $39.32 $39.40 $39.24 $39.27 $32.27 28,920
2015-10-28 $39.92 $40.08 $39.34 $39.55 $32.50 53,074
2015-10-27 $40.06 $40.06 $39.75 $39.86 $32.75 133,666
2015-10-26 $40.35 $40.38 $40.17 $40.22 $33.05 588,580
2015-10-23 $40.50 $40.59 $40.31 $40.50 $33.28 339,700
2015-10-22 $40.07 $40.50 $40.06 $40.36 $33.16 105,744
2015-10-21 $39.86 $39.89 $39.60 $39.64 $32.57 14,512
2015-10-20 $40.09 $40.28 $40.07 $40.13 $32.97 61,070
2015-10-19 $40.09 $40.09 $39.88 $40.00 $32.87 145,531
2015-10-16 $40.35 $40.49 $40.23 $40.45 $33.24 38,956
2015-10-15 $40.11 $40.50 $40.10 $40.46 $33.25 11,829
2015-10-14 $39.57 $39.73 $39.46 $39.59 $32.53 30,524
2015-10-13 $39.21 $39.61 $39.13 $39.13 $32.15 30,231
2015-10-12 $39.87 $39.87 $39.67 $39.67 $32.60 13,791
2015-10-09 $39.93 $40.16 $39.76 $39.84 $32.74 152,049
2015-10-08 $39.17 $39.69 $39.07 $39.61 $32.55 51,760
2015-10-07 $39.24 $39.79 $39.24 $39.48 $32.44 77,068
2015-10-06 $38.68 $38.78 $38.42 $38.58 $31.70 26,794
2015-10-05 $38.51 $38.90 $38.51 $38.71 $31.81 474,398
2015-10-02 $37.07 $38.11 $36.80 $38.11 $31.31 55,040
2015-10-01 $37.23 $37.23 $36.87 $37.12 $30.50 106,419
2015-09-30 $36.97 $37.09 $36.75 $36.97 $30.38 70,688
2015-09-29 $36.24 $36.46 $36.21 $36.23 $29.77 107,171
2015-09-28 $36.60 $36.60 $36.00 $36.03 $29.61 46,843
2015-09-25 $37.36 $37.44 $36.75 $36.75 $30.20 39,786
2015-09-24 $36.59 $37.01 $36.24 $36.98 $30.39 56,435
2015-09-23 $37.50 $37.54 $37.07 $37.12 $30.50 44,508
2015-09-22 $37.49 $37.59 $37.21 $37.49 $30.81 62,838
2015-09-21 $38.09 $38.35 $37.99 $38.21 $31.40 68,444
2015-09-18 $38.34 $38.48 $37.82 $37.88 $31.13 38,411
2015-09-17 $38.35 $39.38 $38.07 $38.69 $31.79 159,146
2015-09-16 $38.19 $38.68 $38.19 $38.62 $31.73 90,678
2015-09-15 $37.64 $38.04 $37.58 $37.90 $31.14 171,152
2015-09-14 $37.85 $37.85 $37.49 $37.66 $30.94 74,839
2015-09-11 $37.71 $37.97 $37.66 $37.87 $31.12 93,042
2015-09-10 $37.52 $37.84 $37.45 $37.65 $30.94 457,254
2015-09-09 $38.04 $38.04 $37.27 $37.31 $30.66 73,091
2015-09-08 $37.38 $37.63 $37.13 $37.62 $30.91 308,441
2015-09-04 $36.42 $36.58 $35.98 $36.24 $29.78 59,463
2015-09-03 $37.09 $37.50 $36.97 $37.11 $30.49 745,848
2015-09-02 $36.85 $36.92 $36.52 $36.89 $30.31 91,428
2015-09-01 $36.48 $36.79 $36.27 $36.35 $29.87 114,965
2015-08-31 $37.27 $37.37 $36.89 $37.16 $30.53 161,780
2015-08-28 $37.47 $37.70 $37.39 $37.44 $30.76 52,282
2015-08-27 $37.13 $37.80 $37.12 $37.76 $31.03 68,178
2015-08-26 $35.85 $36.49 $35.70 $36.41 $29.92 95,912
2015-08-25 $35.13 $36.86 $35.13 $35.15 $28.88 117,509

S&P Emerging Markets Small Cap ETF (EWX) News Headlines

Recent S&P Emerging Markets Small Cap ETF (EWX) News
Similar Companies to S&P Emerging Markets Small Cap ETF (EWX) 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.