SPDR EURO Stoxx 50 ETF (FEZ) Exchange: NYSE ARCA

Data as of March 29, 2024

$51.75 ($-0.48) -0.92%

SPDR EURO Stoxx 50 ETF - Daily Information
Click for more stock information on SPDR EURO Stoxx 50 ETF.
Daily Information Data
Date March 29, 2024
Open $52.25
Previous Close $51.75
High $52.30
Low $51.72
Adjusted Open $52.25
Previous Adjusted Close $51.75
Adjusted High $52.30
Adjusted Low $51.72

About SPDR EURO Stoxx 50 ETF (FEZ)

In seeking to track the performance of the EURO STOXX 50® 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. 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 market capitalization weighted index designed to represent the performance of some of the largest companies across components of the 19 EURO STOXX Supersector Indexes. The EURO STOXX Supersector Indexes are subsets of the EURO STOXX Index. The EURO STOXX Index is a broad yet liquid subset of the STOXX Europe 600 Index, which covers the 600 largest companies in Europe. The Index captures approximately 60% of the free-float market capitalization of the EURO STOXX Total Market Index, which in turn covers approximately 95% of the free float market capitalization of the represented countries. Index composition is reviewed annually and weights are reviewed quarterly. The 50 companies in the Index are selected by first identifying the companies that equal approximately 60% of the free-float market capitalization of each corresponding EURO STOXX Total Market Index Supersector Index. In addition, any stocks that are currently components of the Index are added to the list. From that list, the 40 largest stocks are selected to be components of the Index. In addition, any stocks that are current components of the Index (and ranked 41-60 on the list) are included as components. If there are still less than 50 component stocks, the applicable number of the largest remaining stocks on the list ranked 41 or higher are included as components of the Index. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Belgium, Finland, France, Germany, Ireland, Italy, the Netherlands and Spain. As of November 30, 2019, the Index comprised 50 securities.The Index is sponsored by STOXX (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR EURO Stoxx 50 ETF (FEZ)

Date Open High Low Close Adj.Close Volume
2024-03-08 $52.25 $52.30 $51.72 $51.75 $51.75 3,917,157
2024-03-07 $51.76 $52.29 $51.70 $52.23 $52.23 675,185
2024-03-06 $51.24 $51.48 $51.18 $51.35 $51.35 575,544
2024-03-05 $50.95 $51.14 $50.55 $50.73 $50.73 599,371
2024-03-04 $50.98 $51.18 $50.95 $51.07 $51.07 1,466,978
2024-03-01 $50.66 $50.93 $50.41 $50.91 $50.91 3,173,991
2024-02-29 $50.74 $50.85 $50.38 $50.71 $50.71 940,575
2024-02-28 $50.62 $50.78 $50.56 $50.66 $50.66 766,691
2024-02-27 $50.66 $50.83 $50.55 $50.77 $50.77 1,148,366
2024-02-26 $50.57 $50.62 $50.43 $50.53 $50.53 872,399
2024-02-23 $50.60 $50.62 $50.41 $50.47 $50.47 1,235,764
2024-02-22 $50.25 $50.49 $50.17 $50.44 $50.44 1,702,301
2024-02-21 $49.35 $49.68 $49.34 $49.65 $49.65 1,202,288
2024-02-20 $49.32 $49.40 $49.16 $49.33 $49.33 742,657
2024-02-16 $49.04 $49.26 $48.91 $49.01 $49.01 2,461,270
2024-02-15 $48.79 $49.13 $48.78 $49.12 $49.12 811,746
2024-02-14 $48.24 $48.55 $48.22 $48.54 $48.54 549,786
2024-02-13 $48.03 $48.18 $47.71 $47.89 $47.89 787,208
2024-02-12 $48.80 $49.03 $48.78 $48.85 $48.85 516,805
2024-02-09 $48.61 $48.89 $48.48 $48.86 $48.86 398,370
2024-02-08 $48.54 $48.63 $48.45 $48.51 $48.51 570,195
2024-02-07 $48.25 $48.37 $48.10 $48.34 $48.34 1,366,155
2024-02-06 $47.99 $48.33 $47.97 $48.33 $48.33 654,228
2024-02-05 $47.77 $48.02 $47.55 $47.94 $47.94 812,078
2024-02-02 $48.12 $48.17 $47.92 $48.12 $48.12 802,179
2024-02-01 $48.06 $48.45 $47.92 $48.43 $48.43 744,680
2024-01-31 $48.46 $48.53 $47.79 $47.85 $47.85 1,963,164
2024-01-30 $48.37 $48.42 $48.22 $48.36 $48.36 693,177
2024-01-29 $47.87 $48.28 $47.79 $48.26 $48.26 1,412,723
2024-01-26 $48.09 $48.20 $48.03 $48.10 $48.10 1,116,484
2024-01-25 $47.57 $47.67 $47.36 $47.67 $47.67 926,301
2024-01-24 $47.59 $47.75 $47.40 $47.42 $47.42 1,270,208
2024-01-23 $46.33 $46.49 $46.23 $46.49 $46.49 610,812
2024-01-22 $46.62 $46.75 $46.56 $46.58 $46.58 935,929
2024-01-19 $46.26 $46.62 $46.15 $46.61 $46.61 2,140,731
2024-01-18 $46.11 $46.46 $46.03 $46.45 $46.45 1,179,681
2024-01-17 $45.63 $45.82 $45.44 $45.80 $45.80 1,462,995
2024-01-16 $46.16 $46.32 $45.98 $46.09 $46.09 1,051,119
2024-01-12 $47.02 $47.16 $46.84 $46.95 $46.95 938,599
2024-01-11 $47.02 $47.08 $46.42 $46.89 $46.89 1,447,119
2024-01-10 $46.75 $47.03 $46.65 $46.95 $46.95 1,181,751
2024-01-09 $46.61 $46.80 $46.52 $46.69 $46.69 2,221,795
2024-01-08 $46.88 $47.21 $46.83 $47.21 $47.21 757,557
2024-01-05 $46.54 $47.05 $46.50 $46.61 $46.61 3,869,618
2024-01-04 $46.58 $46.94 $46.55 $46.68 $46.68 1,280,323
2024-01-03 $46.39 $46.60 $46.24 $46.47 $46.47 1,671,093
2024-01-02 $47.21 $47.33 $47.06 $47.12 $47.12 1,443,917
2023-12-29 $47.87 $48.03 $47.68 $47.81 $47.81 765,875
2023-12-28 $47.88 $47.98 $47.74 $47.76 $47.76 971,382
2023-12-27 $47.96 $48.19 $47.92 $48.16 $48.16 829,792
2023-12-26 $47.73 $48.02 $47.57 $47.96 $47.96 1,044,646
2023-12-22 $47.71 $47.77 $47.45 $47.61 $47.61 2,106,603
2023-12-21 $47.47 $47.74 $47.33 $47.73 $47.73 784,226
2023-12-20 $47.45 $47.59 $46.96 $46.97 $46.97 1,756,664
2023-12-19 $47.47 $47.70 $47.46 $47.70 $47.70 1,777,407
2023-12-18 $47.30 $47.31 $47.09 $47.27 $47.27 772,799
2023-12-15 $47.55 $47.71 $47.34 $47.36 $47.24 2,202,146
2023-12-14 $47.70 $48.00 $47.54 $47.84 $47.72 3,198,100
2023-12-13 $47.04 $47.69 $46.74 $47.65 $47.53 1,481,805
2023-12-12 $46.88 $47.04 $46.79 $47.03 $47.03 831,247
2023-12-11 $46.66 $46.91 $46.66 $46.88 $46.88 542,883
2023-12-08 $46.37 $46.76 $46.35 $46.72 $46.72 1,145,951
2023-12-07 $46.18 $46.40 $46.07 $46.35 $46.35 588,702
2023-12-06 $46.37 $46.52 $46.09 $46.09 $46.09 1,033,961
2023-12-05 $45.99 $46.18 $45.90 $46.07 $46.07 1,825,929
2023-12-04 $45.71 $45.95 $45.65 $45.94 $45.94 2,342,140
2023-12-01 $45.70 $46.11 $45.64 $46.05 $46.05 1,072,295
2023-11-30 $45.80 $45.81 $45.61 $45.73 $45.73 1,451,510
2023-11-29 $45.90 $46.07 $45.77 $45.90 $45.90 1,174,926
2023-11-28 $45.51 $45.80 $45.47 $45.64 $45.64 745,253
2023-11-27 $45.71 $45.73 $45.51 $45.63 $45.63 1,440,448
2023-11-24 $45.62 $45.81 $45.56 $45.81 $45.81 2,057,202
2023-11-22 $45.34 $45.40 $45.16 $45.33 $45.33 1,794,924
2023-11-21 $45.50 $45.51 $45.21 $45.28 $45.28 1,433,390
2023-11-20 $45.36 $45.65 $45.32 $45.58 $45.58 1,044,906
2023-11-17 $45.13 $45.39 $45.04 $45.34 $45.34 1,807,361
2023-11-16 $44.74 $44.97 $44.63 $44.76 $44.76 1,158,194
2023-11-15 $44.71 $44.87 $44.63 $44.74 $44.74 2,597,757
2023-11-14 $44.27 $44.72 $44.27 $44.65 $44.65 1,659,303
2023-11-13 $42.97 $43.38 $42.91 $43.32 $43.32 1,749,426
2023-11-10 $42.89 $43.21 $42.57 $43.18 $43.18 805,453
2023-11-09 $43.16 $43.34 $42.81 $42.84 $42.84 1,234,934
2023-11-08 $42.68 $42.88 $42.57 $42.80 $42.80 1,494,932
2023-11-07 $42.30 $42.54 $42.22 $42.40 $42.40 1,346,280
2023-11-06 $42.75 $42.79 $42.48 $42.57 $42.57 1,189,204
2023-11-03 $42.87 $43.07 $42.71 $42.81 $42.81 1,191,372
2023-11-02 $42.46 $42.59 $42.26 $42.50 $42.50 2,146,274
2023-11-01 $41.17 $41.51 $41.03 $41.50 $41.50 1,409,529
2023-10-31 $41.11 $41.27 $40.90 $41.15 $41.15 1,069,772
2023-10-30 $40.87 $41.02 $40.72 $40.98 $40.98 1,047,412
2023-10-27 $40.90 $40.90 $40.23 $40.34 $40.34 1,973,391
2023-10-26 $40.87 $40.97 $40.51 $40.69 $40.69 1,850,677
2023-10-25 $41.00 $41.28 $40.81 $40.87 $40.87 1,581,141
2023-10-24 $41.06 $41.24 $40.97 $41.17 $41.17 2,170,721
2023-10-23 $40.65 $41.24 $40.52 $40.96 $40.96 1,323,127
2023-10-20 $40.94 $41.02 $40.66 $40.68 $40.68 1,720,323
2023-10-19 $41.30 $41.57 $40.98 $41.08 $41.08 2,307,293
2023-10-18 $41.45 $41.53 $41.11 $41.16 $41.16 1,765,977
2023-10-17 $41.42 $42.14 $41.40 $41.96 $41.96 1,158,446
2023-10-16 $41.70 $41.95 $41.65 $41.90 $41.90 974,036
2023-10-13 $41.91 $41.96 $41.32 $41.44 $41.44 2,828,395
2023-10-12 $42.44 $42.47 $41.91 $42.06 $42.06 1,547,981
2023-10-11 $42.65 $42.78 $42.36 $42.63 $42.63 926,345
2023-10-10 $42.34 $42.64 $42.28 $42.34 $42.34 1,428,318
2023-10-09 $41.41 $41.74 $41.29 $41.71 $41.71 1,230,192
2023-10-06 $41.35 $42.17 $41.08 $42.07 $42.07 1,552,089
2023-10-05 $41.30 $41.46 $41.13 $41.42 $41.42 1,169,822
2023-10-04 $41.31 $41.34 $40.89 $41.29 $41.29 1,200,715
2023-10-03 $41.08 $41.18 $40.81 $40.94 $40.94 1,442,658
2023-10-02 $41.76 $41.84 $41.17 $41.27 $41.27 2,361,021
2023-09-29 $42.58 $42.61 $41.92 $42.01 $42.01 1,312,404
2023-09-28 $41.61 $42.14 $41.56 $41.97 $41.97 1,633,276
2023-09-27 $41.68 $41.72 $41.10 $41.45 $41.45 1,952,419
2023-09-26 $41.71 $41.88 $41.48 $41.55 $41.55 2,834,180
2023-09-25 $42.04 $42.20 $41.86 $42.17 $42.17 2,134,426
2023-09-22 $42.76 $42.97 $42.51 $42.57 $42.57 2,081,505
2023-09-21 $42.91 $43.03 $42.58 $42.60 $42.60 2,417,643
2023-09-20 $43.66 $43.90 $43.26 $43.28 $43.28 1,760,043
2023-09-19 $43.29 $43.37 $43.14 $43.30 $43.30 892,887
2023-09-18 $43.25 $43.39 $43.13 $43.28 $43.28 1,139,062
2023-09-15 $43.88 $44.04 $43.65 $43.68 $43.56 1,135,236
2023-09-14 $43.45 $43.77 $43.42 $43.74 $43.62 1,219,188
2023-09-13 $43.41 $43.52 $43.17 $43.27 $43.15 741,733
2023-09-12 $43.42 $43.72 $43.39 $43.53 $43.41 711,315
2023-09-11 $43.78 $43.87 $43.61 $43.84 $43.72 800,662
2023-09-08 $43.32 $43.50 $43.26 $43.34 $43.22 1,534,307
2023-09-07 $43.31 $43.41 $43.10 $43.23 $43.11 1,010,119
2023-09-06 $43.58 $43.69 $43.34 $43.55 $43.43 1,119,339
2023-09-05 $44.04 $44.09 $43.75 $43.76 $43.64 994,621
2023-09-01 $44.86 $44.89 $44.13 $44.26 $44.26 786,183
2023-08-31 $44.91 $45.00 $44.45 $44.58 $44.58 933,893
2023-08-30 $45.17 $45.36 $45.04 $45.14 $45.14 1,438,051
2023-08-29 $44.41 $45.16 $44.40 $45.15 $45.15 1,234,139
2023-08-28 $44.35 $44.55 $44.29 $44.50 $44.50 680,444
2023-08-25 $43.98 $44.20 $43.55 $43.98 $43.98 1,330,474
2023-08-24 $44.11 $44.26 $43.60 $43.60 $43.60 1,323,847
2023-08-23 $44.05 $44.45 $44.02 $44.38 $44.38 721,497
2023-08-22 $44.46 $44.47 $44.08 $44.13 $44.13 598,156
2023-08-21 $44.13 $44.28 $43.91 $44.21 $44.21 1,087,739
2023-08-18 $43.42 $43.98 $43.41 $43.88 $43.88 1,148,801
2023-08-17 $44.37 $44.41 $43.74 $43.82 $43.82 2,188,643
2023-08-16 $44.64 $44.85 $44.32 $44.32 $44.32 1,038,928
2023-08-15 $44.99 $44.99 $44.53 $44.62 $44.62 791,373
2023-08-14 $44.93 $45.31 $44.80 $45.26 $45.26 712,611
2023-08-11 $45.34 $45.49 $45.21 $45.33 $45.33 1,310,293
2023-08-10 $46.04 $46.48 $45.77 $45.83 $45.83 1,527,221
2023-08-09 $45.40 $45.57 $45.27 $45.39 $45.39 1,158,689
2023-08-08 $44.86 $45.23 $44.70 $45.23 $45.23 1,439,509
2023-08-07 $45.65 $45.79 $45.41 $45.78 $45.78 794,881
2023-08-04 $45.39 $45.84 $45.22 $45.27 $45.27 1,595,859
2023-08-03 $44.88 $45.24 $44.81 $45.10 $45.10 1,496,411
2023-08-02 $45.77 $45.77 $45.20 $45.29 $45.29 2,313,986
2023-08-01 $46.49 $46.61 $46.15 $46.32 $46.32 1,188,090
2023-07-31 $47.24 $47.33 $47.02 $47.03 $47.03 849,415
2023-07-28 $46.83 $47.22 $46.78 $47.06 $47.06 982,426
2023-07-27 $46.72 $46.89 $46.25 $46.25 $46.25 2,267,332
2023-07-26 $45.67 $46.33 $45.65 $46.19 $46.19 1,013,204
2023-07-25 $46.19 $46.46 $46.19 $46.24 $46.24 1,124,689
2023-07-24 $46.33 $46.52 $46.29 $46.41 $46.41 851,248
2023-07-21 $46.71 $46.77 $46.54 $46.75 $46.75 1,205,703
2023-07-20 $46.67 $46.81 $46.31 $46.42 $46.42 1,091,725
2023-07-19 $46.82 $46.92 $46.60 $46.69 $46.69 1,480,153
2023-07-18 $46.74 $47.07 $46.69 $47.05 $47.05 1,043,137
2023-07-17 $46.67 $47.01 $46.60 $46.92 $46.92 926,829
2023-07-14 $47.32 $47.40 $47.04 $47.05 $47.05 1,294,158
2023-07-13 $47.04 $47.26 $46.99 $47.23 $47.23 1,330,755
2023-07-12 $46.10 $46.45 $46.00 $46.42 $46.42 1,313,630
2023-07-11 $45.10 $45.28 $44.94 $45.24 $45.24 1,064,813
2023-07-10 $44.58 $44.81 $44.58 $44.79 $44.79 2,174,351
2023-07-07 $44.19 $44.68 $44.12 $44.44 $44.44 2,324,014
2023-07-06 $44.33 $44.34 $43.77 $44.01 $44.01 3,218,225
2023-07-05 $45.32 $45.34 $45.05 $45.08 $45.08 1,114,253
2023-07-03 $45.93 $45.99 $45.81 $45.98 $45.98 711,568
2023-06-30 $45.83 $46.02 $45.74 $45.98 $45.98 1,852,880
2023-06-29 $45.19 $45.30 $45.15 $45.28 $45.28 1,258,681
2023-06-28 $45.27 $45.35 $45.19 $45.26 $45.26 953,060
2023-06-27 $44.85 $45.30 $44.78 $45.22 $45.22 1,900,362
2023-06-26 $44.55 $44.72 $44.53 $44.55 $44.55 645,671
2023-06-23 $44.27 $44.54 $44.21 $44.37 $44.37 1,662,486
2023-06-22 $44.95 $45.14 $44.92 $45.04 $45.04 1,070,786
2023-06-21 $45.15 $45.43 $45.07 $45.26 $45.26 1,692,718
2023-06-20 $45.39 $45.46 $45.15 $45.28 $45.28 968,772
2023-06-16 $46.99 $47.00 $46.69 $46.71 $45.76 1,047,241
2023-06-15 $46.09 $46.68 $46.04 $46.64 $45.69 1,089,116
2023-06-14 $46.14 $46.30 $45.80 $46.08 $45.14 1,849,543
2023-06-13 $45.65 $45.81 $45.53 $45.75 $44.82 2,594,783
2023-06-12 $45.24 $45.40 $45.15 $45.38 $44.45 1,580,357
2023-06-09 $45.01 $45.08 $44.84 $44.88 $43.96 1,584,687
2023-06-08 $44.97 $45.23 $44.92 $45.22 $44.30 953,234
2023-06-07 $44.84 $44.99 $44.58 $44.65 $43.74 849,646
2023-06-06 $44.49 $44.85 $44.46 $44.81 $43.89 2,149,753
2023-06-05 $44.92 $44.95 $44.64 $44.69 $43.78 1,219,890
2023-06-02 $45.15 $45.25 $45.03 $45.14 $44.22 1,782,088
2023-06-01 $44.20 $44.74 $44.15 $44.67 $43.76 3,014,899
2023-05-31 $44.27 $44.30 $43.72 $44.04 $43.14 2,285,439
2023-05-30 $45.28 $45.28 $44.70 $44.82 $43.90 1,385,689
2023-05-26 $44.99 $45.43 $44.95 $45.36 $45.36 1,047,488
2023-05-25 $44.64 $44.80 $44.48 $44.68 $44.68 2,085,671
2023-05-24 $44.81 $44.84 $44.52 $44.57 $44.57 3,599,051
2023-05-23 $45.74 $45.77 $45.31 $45.32 $45.32 1,273,025
2023-05-22 $46.11 $46.28 $46.05 $46.22 $46.22 1,739,141
2023-05-19 $46.22 $46.35 $46.13 $46.21 $46.21 983,015
2023-05-18 $45.73 $45.88 $45.57 $45.85 $45.85 936,441
2023-05-17 $45.59 $45.81 $45.37 $45.78 $45.78 1,918,881
2023-05-16 $45.59 $45.67 $45.42 $45.44 $45.44 555,876
2023-05-15 $45.54 $45.73 $45.45 $45.73 $45.73 946,928
2023-05-12 $45.65 $45.69 $45.35 $45.52 $45.52 692,789
2023-05-11 $45.48 $45.72 $45.29 $45.67 $45.67 676,185
2023-05-10 $46.01 $46.05 $45.52 $45.87 $45.87 996,825
2023-05-09 $45.74 $46.02 $45.72 $45.93 $45.93 756,182
2023-05-08 $46.49 $46.52 $46.30 $46.37 $46.37 1,402,340
2023-05-05 $45.90 $46.48 $45.88 $46.40 $46.40 807,912
2023-05-04 $45.58 $45.84 $45.43 $45.66 $45.66 1,780,118
2023-05-03 $45.88 $46.24 $45.81 $45.83 $45.83 853,738
2023-05-02 $45.83 $45.83 $45.41 $45.72 $45.72 1,800,015
2023-05-01 $46.45 $46.52 $46.23 $46.23 $46.23 1,805,946
2023-04-28 $45.96 $46.40 $45.91 $46.32 $46.32 1,371,232
2023-04-27 $46.21 $46.54 $46.09 $46.50 $46.50 1,258,086
2023-04-26 $46.25 $46.27 $45.87 $45.93 $45.93 1,082,102
2023-04-25 $46.34 $46.39 $45.81 $45.82 $45.82 1,132,699
2023-04-24 $46.60 $46.68 $46.52 $46.65 $46.65 1,094,678
2023-04-21 $46.15 $46.53 $46.04 $46.51 $46.51 1,754,935
2023-04-20 $45.96 $46.26 $45.92 $46.12 $46.12 1,004,999
2023-04-19 $46.03 $46.26 $46.03 $46.22 $46.22 946,432
2023-04-18 $46.21 $46.28 $46.10 $46.28 $46.28 1,080,259
2023-04-17 $45.92 $45.93 $45.65 $45.90 $45.90 1,367,063
2023-04-14 $46.40 $46.50 $46.05 $46.27 $46.27 1,780,365
2023-04-13 $46.08 $46.37 $46.06 $46.35 $46.35 1,762,689
2023-04-12 $45.71 $45.95 $45.46 $45.71 $45.71 3,283,175
2023-04-11 $45.33 $45.44 $45.27 $45.31 $45.31 1,628,839
2023-04-10 $44.82 $45.22 $44.73 $45.21 $45.21 2,437,257
2023-04-06 $44.91 $45.35 $44.85 $45.20 $45.20 1,944,746
2023-04-05 $45.08 $45.16 $44.79 $44.96 $44.96 2,097,369
2023-04-04 $45.26 $45.46 $45.15 $45.27 $45.27 1,944,960
2023-04-03 $44.96 $45.18 $44.85 $45.14 $45.14 1,385,236
2023-03-31 $44.81 $45.06 $44.78 $44.90 $44.90 2,496,554
2023-03-30 $44.67 $44.80 $44.59 $44.74 $44.74 2,420,806
2023-03-29 $43.86 $44.05 $43.71 $43.97 $43.97 2,052,638
2023-03-28 $43.12 $43.31 $43.05 $43.21 $43.21 835,367
2023-03-27 $43.06 $43.21 $42.89 $43.11 $43.11 2,809,774
2023-03-24 $42.59 $42.79 $42.26 $42.76 $42.76 1,900,985
2023-03-23 $43.62 $43.91 $42.89 $43.17 $43.17 2,569,406
2023-03-22 $43.32 $43.96 $43.04 $43.06 $43.06 2,262,078
2023-03-21 $43.23 $43.31 $42.93 $43.13 $43.13 1,853,978
2023-03-20 $41.99 $42.43 $41.95 $42.25 $42.25 2,078,818
2023-03-17 $41.52 $41.69 $41.16 $41.56 $41.43 3,403,897
2023-03-16 $40.99 $42.20 $40.93 $42.18 $42.05 3,998,288
2023-03-15 $40.70 $41.50 $40.64 $41.39 $41.26 6,470,477
2023-03-14 $42.87 $43.06 $42.63 $42.95 $42.81 2,912,194
2023-03-13 $41.83 $42.45 $41.71 $42.08 $42.08 5,595,935
2023-03-10 $43.10 $43.23 $42.53 $42.61 $42.61 2,893,778
2023-03-09 $43.35 $43.54 $42.89 $42.89 $42.89 1,692,678
2023-03-08 $43.26 $43.53 $43.13 $43.38 $43.38 2,185,616
2023-03-07 $43.84 $43.90 $43.08 $43.14 $43.14 1,997,524
2023-03-06 $44.05 $44.24 $43.96 $44.00 $44.00 1,164,164
2023-03-03 $43.53 $44.00 $43.40 $43.98 $43.98 1,168,901
2023-03-02 $42.82 $43.30 $42.75 $43.29 $43.29 983,979
2023-03-01 $43.45 $43.50 $42.95 $43.10 $43.10 1,335,926
2023-02-28 $43.17 $43.30 $42.85 $42.85 $42.85 909,027
2023-02-27 $43.23 $43.31 $43.02 $43.16 $43.16 1,406,160
2023-02-24 $42.51 $42.62 $42.19 $42.43 $42.43 3,972,763
2023-02-23 $43.48 $43.56 $43.05 $43.51 $43.51 1,682,814
2023-02-22 $43.26 $43.36 $42.99 $43.06 $43.06 1,363,491
2023-02-21 $43.41 $43.65 $43.21 $43.24 $43.24 1,090,735
2023-02-17 $43.57 $43.98 $43.47 $43.93 $43.93 1,240,020
2023-02-16 $43.67 $44.14 $43.62 $43.82 $43.82 2,511,554
2023-02-15 $43.64 $44.07 $43.59 $44.05 $44.05 1,356,858
2023-02-14 $43.55 $44.11 $43.46 $43.89 $43.89 3,336,995
2023-02-13 $43.34 $43.72 $43.28 $43.71 $43.71 1,803,976
2023-02-10 $43.08 $43.11 $42.81 $43.06 $43.06 3,288,855
2023-02-09 $44.00 $44.06 $43.16 $43.45 $43.45 3,712,367
2023-02-08 $43.38 $43.52 $43.17 $43.29 $43.29 1,350,923
2023-02-07 $42.98 $43.65 $42.92 $43.61 $43.61 1,835,532
2023-02-06 $43.35 $43.43 $43.04 $43.29 $43.29 1,372,829
2023-02-03 $43.81 $44.32 $43.75 $43.83 $43.83 1,852,955
2023-02-02 $44.44 $44.50 $43.96 $44.37 $44.37 1,906,449
2023-02-01 $43.58 $44.35 $43.30 $44.17 $44.17 2,098,722
2023-01-31 $43.10 $43.56 $43.05 $43.55 $43.55 923,759
2023-01-30 $43.23 $43.45 $43.04 $43.04 $43.04 1,448,406
2023-01-27 $43.26 $43.58 $43.20 $43.45 $43.45 1,228,387
2023-01-26 $43.56 $43.69 $43.29 $43.69 $43.69 1,545,538
2023-01-25 $43.01 $43.58 $42.97 $43.56 $43.56 1,669,701
2023-01-24 $43.03 $43.34 $42.89 $43.31 $43.31 1,087,615
2023-01-23 $42.91 $43.34 $42.86 $43.29 $43.29 2,293,177
2023-01-20 $42.55 $43.03 $42.44 $43.00 $43.00 1,885,155
2023-01-19 $42.55 $42.65 $42.30 $42.58 $42.58 2,347,162
2023-01-18 $43.66 $43.70 $42.87 $42.89 $42.89 4,360,064
2023-01-17 $43.31 $43.52 $43.02 $43.16 $43.16 2,305,533
2023-01-13 $42.72 $43.25 $42.72 $43.25 $43.25 3,741,083
2023-01-12 $42.67 $43.06 $42.25 $42.97 $42.97 2,151,000
2023-01-11 $42.26 $42.39 $42.12 $42.38 $42.38 1,980,108
2023-01-10 $41.66 $41.92 $41.58 $41.90 $41.90 2,509,416
2023-01-09 $41.63 $41.98 $41.55 $41.55 $41.55 3,018,798
2023-01-06 $40.09 $41.14 $39.91 $41.10 $41.10 2,483,438
2023-01-05 $39.97 $40.12 $39.84 $39.90 $39.90 2,392,546
2023-01-04 $40.24 $40.46 $40.01 $40.35 $40.35 3,411,551
2023-01-03 $39.43 $39.65 $39.06 $39.27 $39.27 1,979,936
2022-12-30 $38.86 $39.01 $38.63 $38.70 $38.70 2,164,267
2022-12-29 $39.02 $39.35 $38.99 $39.26 $39.26 1,581,427
2022-12-28 $39.01 $39.12 $38.48 $38.48 $38.48 1,122,809
2022-12-27 $38.98 $39.11 $38.89 $38.95 $38.95 1,670,883
2022-12-23 $38.59 $38.88 $38.48 $38.86 $38.86 2,814,052
2022-12-22 $39.03 $39.03 $38.41 $38.82 $38.82 1,522,633
2022-12-21 $38.99 $39.37 $38.93 $39.26 $39.26 2,662,465
2022-12-20 $38.53 $38.79 $38.48 $38.62 $38.62 1,642,894
2022-12-19 $38.69 $38.80 $38.43 $38.52 $38.52 1,722,732
2022-12-16 $38.74 $38.94 $38.54 $38.76 $38.59 3,357,918
2022-12-15 $39.71 $39.81 $38.97 $39.12 $38.95 4,064,986
2022-12-14 $40.57 $40.81 $40.17 $40.49 $40.32 2,467,845
2022-12-13 $41.11 $41.24 $40.31 $40.59 $40.42 3,606,963
2022-12-12 $39.77 $39.87 $39.58 $39.87 $39.70 2,884,249
2022-12-09 $39.78 $39.99 $39.64 $39.69 $39.69 2,677,674
2022-12-08 $39.60 $39.89 $39.45 $39.84 $39.84 986,527
2022-12-07 $39.63 $39.85 $39.42 $39.69 $39.69 1,900,310
2022-12-06 $39.86 $39.94 $39.38 $39.60 $39.60 1,551,183
2022-12-05 $40.14 $40.23 $39.67 $39.75 $39.75 1,808,971
2022-12-02 $39.92 $40.37 $39.88 $40.29 $40.29 1,765,489
2022-12-01 $40.26 $40.40 $39.94 $40.25 $40.25 1,789,029
2022-11-30 $39.47 $40.13 $39.09 $40.05 $40.05 3,514,203
2022-11-29 $39.03 $39.31 $38.95 $39.15 $39.15 2,200,176
2022-11-28 $39.44 $39.52 $38.89 $38.93 $38.93 1,979,410
2022-11-25 $39.33 $39.63 $39.33 $39.54 $39.54 798,801
2022-11-23 $38.97 $39.43 $38.97 $39.41 $39.41 1,650,286
2022-11-22 $38.64 $39.04 $38.55 $39.04 $39.04 2,200,441
2022-11-21 $38.48 $38.63 $38.37 $38.56 $38.56 2,015,389
2022-11-18 $39.02 $39.02 $38.73 $38.92 $38.92 1,945,560
2022-11-17 $38.09 $38.75 $38.08 $38.73 $38.73 1,790,354
2022-11-16 $38.79 $38.86 $38.52 $38.68 $38.68 2,492,446
2022-11-15 $39.00 $39.16 $37.99 $38.56 $38.56 3,934,792
2022-11-14 $38.55 $38.80 $38.30 $38.31 $38.31 2,924,813
2022-11-11 $38.16 $38.72 $37.97 $38.64 $38.64 4,650,273
2022-11-10 $37.09 $37.71 $36.85 $37.71 $37.71 8,397,986
2022-11-09 $35.71 $36.05 $35.49 $35.50 $35.50 4,546,096
2022-11-08 $35.72 $36.14 $35.61 $35.92 $35.92 4,040,937
2022-11-07 $35.50 $35.71 $35.34 $35.59 $35.59 2,414,615
2022-11-04 $34.83 $35.35 $34.62 $35.25 $35.25 6,203,843
2022-11-03 $33.31 $33.70 $33.28 $33.45 $33.45 3,038,960
2022-11-02 $34.49 $34.88 $33.74 $33.75 $33.75 3,314,802
2022-11-01 $34.99 $35.02 $34.39 $34.57 $34.57 3,026,970
2022-10-31 $34.31 $34.42 $34.15 $34.27 $34.27 3,086,471
2022-10-28 $34.32 $34.80 $34.19 $34.80 $34.80 4,656,792
2022-10-27 $34.50 $34.82 $34.24 $34.29 $34.29 3,843,995
2022-10-26 $34.25 $34.87 $34.21 $34.62 $34.62 2,160,521
2022-10-25 $33.60 $34.30 $33.56 $34.29 $34.29 2,563,295
2022-10-24 $33.31 $33.63 $33.11 $33.43 $33.43 2,443,487
2022-10-21 $32.30 $33.20 $32.19 $33.17 $33.17 3,392,013
2022-10-20 $32.55 $32.98 $32.39 $32.51 $32.51 1,560,622
2022-10-19 $32.53 $32.73 $32.22 $32.47 $32.47 1,879,547
2022-10-18 $33.18 $33.23 $32.53 $32.82 $32.82 2,487,948
2022-10-17 $32.23 $32.51 $32.23 $32.37 $32.37 2,873,650
2022-10-14 $32.14 $32.30 $31.29 $31.30 $31.30 1,763,470
2022-10-13 $30.27 $31.98 $30.13 $31.83 $31.83 5,921,660
2022-10-12 $30.93 $31.11 $30.81 $30.89 $30.89 1,771,921
2022-10-11 $31.03 $31.45 $30.77 $30.90 $30.90 4,351,526
2022-10-10 $31.44 $31.54 $30.98 $31.23 $31.23 4,346,233
2022-10-07 $31.82 $31.89 $31.25 $31.37 $31.37 3,115,815
2022-10-06 $32.38 $32.58 $32.10 $32.12 $32.12 3,475,045
2022-10-05 $32.59 $33.05 $32.33 $32.86 $32.86 2,219,164
2022-10-04 $32.72 $33.36 $32.72 $33.32 $33.32 2,897,323
2022-10-03 $31.16 $31.64 $30.97 $31.49 $31.49 2,153,454
2022-09-30 $30.72 $31.27 $30.66 $30.76 $30.76 2,492,214
2022-09-29 $30.66 $30.91 $30.28 $30.89 $30.89 1,936,234
2022-09-28 $30.45 $31.42 $30.34 $31.31 $31.31 2,564,078
2022-09-27 $30.99 $31.15 $30.25 $30.53 $30.53 2,095,461
2022-09-26 $31.02 $31.30 $30.62 $30.76 $30.76 2,618,569
2022-09-23 $31.50 $31.56 $30.91 $31.18 $31.18 3,473,791
2022-09-22 $32.69 $32.77 $32.24 $32.43 $32.43 2,383,712
2022-09-21 $33.02 $33.40 $32.54 $32.55 $32.55 2,517,385
2022-09-20 $33.10 $33.27 $32.74 $33.04 $33.04 3,232,597
2022-09-19 $33.14 $33.78 $33.14 $33.74 $33.74 2,803,654
2022-09-16 $33.51 $33.88 $33.45 $33.79 $33.62 3,039,617
2022-09-15 $33.92 $34.33 $33.87 $33.94 $33.77 3,192,037
2022-09-14 $34.16 $34.43 $33.99 $34.31 $34.14 1,679,327
2022-09-13 $34.62 $34.91 $34.04 $34.07 $33.90 9,346,993
2022-09-12 $35.34 $35.59 $35.26 $35.42 $35.25 2,519,063
2022-09-09 $34.33 $34.60 $34.31 $34.59 $34.42 3,118,022
2022-09-08 $33.12 $33.70 $33.02 $33.63 $33.63 3,806,137
2022-09-07 $33.07 $33.85 $33.04 $33.83 $33.83 2,304,321
2022-09-06 $33.30 $33.48 $32.91 $33.06 $33.06 3,308,520
2022-09-02 $33.88 $34.19 $32.90 $33.06 $33.06 4,765,978
2022-09-01 $33.23 $33.36 $32.84 $33.33 $33.33 5,702,443
2022-08-31 $34.17 $34.28 $33.79 $33.84 $33.84 2,613,157
2022-08-30 $34.68 $34.70 $34.00 $34.13 $34.13 2,978,808
2022-08-29 $34.22 $34.48 $34.13 $34.30 $34.30 1,675,359
2022-08-26 $35.52 $35.53 $34.17 $34.18 $34.18 3,204,942
2022-08-25 $35.09 $35.45 $35.00 $35.45 $35.45 1,156,934
2022-08-24 $34.85 $35.22 $34.78 $35.03 $35.03 1,551,998
2022-08-23 $34.87 $35.28 $34.84 $34.94 $34.94 2,600,694
2022-08-22 $35.17 $35.18 $34.76 $34.84 $34.84 2,344,186
2022-08-19 $36.24 $36.28 $35.86 $35.94 $35.94 2,494,850
2022-08-18 $36.68 $36.78 $36.53 $36.65 $36.65 1,447,430
2022-08-17 $36.79 $37.05 $36.60 $36.84 $36.84 1,358,843
2022-08-16 $37.00 $37.38 $36.97 $37.28 $37.28 1,724,026
2022-08-15 $36.95 $37.11 $36.85 $37.07 $37.07 1,406,849
2022-08-12 $37.09 $37.42 $37.01 $37.41 $37.41 1,059,602
2022-08-11 $37.19 $37.32 $36.97 $37.04 $37.04 1,606,551
2022-08-10 $37.07 $37.28 $36.91 $37.10 $37.10 1,248,392
2022-08-09 $36.58 $36.63 $36.24 $36.29 $36.29 999,587
2022-08-08 $36.78 $36.95 $36.49 $36.58 $36.58 1,294,916
2022-08-05 $36.26 $36.54 $36.17 $36.48 $36.48 1,523,789
2022-08-04 $36.57 $36.85 $36.55 $36.80 $36.80 1,138,173
2022-08-03 $36.17 $36.49 $35.98 $36.43 $36.43 2,047,694
2022-08-02 $36.09 $36.18 $35.78 $35.78 $35.78 1,909,560
2022-08-01 $36.40 $36.65 $36.22 $36.44 $36.44 1,413,520
2022-07-29 $36.00 $36.53 $35.92 $36.49 $36.49 2,699,451
2022-07-28 $35.35 $35.87 $35.10 $35.84 $35.84 3,316,487
2022-07-27 $34.94 $35.59 $34.81 $35.52 $35.52 4,489,566
2022-07-26 $34.76 $34.81 $34.46 $34.48 $34.48 2,582,202
2022-07-25 $35.35 $35.44 $35.07 $35.31 $35.31 2,026,036
2022-07-22 $35.30 $35.52 $34.83 $34.99 $34.99 2,335,739
2022-07-21 $34.77 $35.24 $34.64 $35.20 $35.20 3,125,494
2022-07-20 $34.92 $35.14 $34.55 $34.77 $34.77 5,909,310
2022-07-19 $34.69 $35.26 $34.66 $35.18 $35.18 5,731,190
2022-07-18 $34.14 $34.28 $33.72 $33.79 $33.79 2,752,200
2022-07-15 $33.22 $33.65 $33.02 $33.59 $33.59 2,986,797
2022-07-14 $32.53 $32.86 $32.19 $32.85 $32.85 4,050,462
2022-07-13 $32.83 $33.56 $32.79 $33.38 $33.38 2,689,437
2022-07-12 $33.26 $33.72 $33.22 $33.30 $33.30 4,812,885
2022-07-11 $33.60 $33.68 $33.34 $33.38 $33.38 2,150,780
2022-07-08 $33.95 $34.24 $33.72 $34.06 $34.06 947,079
2022-07-07 $33.86 $34.11 $33.86 $34.06 $34.06 1,398,420
2022-07-06 $33.43 $33.65 $33.24 $33.55 $33.55 2,146,663
2022-07-05 $33.09 $33.54 $32.92 $33.53 $33.53 3,285,800
2022-07-01 $34.28 $34.77 $34.06 $34.74 $34.74 2,233,443
2022-06-30 $34.25 $34.90 $34.04 $34.79 $34.79 2,520,706
2022-06-29 $35.40 $35.44 $35.03 $35.06 $35.06 2,639,481
2022-06-28 $35.97 $36.12 $35.35 $35.36 $35.36 2,172,779
2022-06-27 $35.93 $36.05 $35.66 $35.69 $35.69 1,859,162
2022-06-24 $35.25 $36.06 $35.25 $36.00 $36.00 2,909,814
2022-06-23 $34.74 $34.85 $34.36 $34.83 $34.83 5,356,530
2022-06-22 $34.75 $35.33 $34.67 $34.97 $34.97 1,885,580
2022-06-21 $35.26 $35.44 $35.13 $35.17 $35.17 2,103,247
2022-06-17 $35.39 $35.59 $35.03 $35.40 $34.66 5,967,434
2022-06-16 $35.17 $35.59 $35.03 $35.22 $34.48 3,236,322
2022-06-15 $36.04 $36.51 $35.51 $36.25 $35.49 4,497,411
2022-06-14 $35.80 $35.96 $35.12 $35.38 $34.64 4,062,858
2022-06-13 $35.91 $36.19 $35.62 $35.71 $34.96 4,854,591
2022-06-10 $37.40 $37.44 $36.96 $37.07 $36.30 4,206,725
2022-06-09 $38.99 $39.14 $38.31 $38.31 $37.51 1,986,194
2022-06-08 $39.69 $39.82 $39.39 $39.47 $38.65 808,637
2022-06-07 $39.49 $40.06 $39.47 $40.05 $39.21 1,147,758
2022-06-06 $40.30 $40.43 $39.93 $40.01 $39.17 928,986
2022-06-03 $39.77 $39.86 $39.58 $39.69 $38.86 857,292
2022-06-02 $39.65 $40.26 $39.51 $40.26 $39.42 1,560,572
2022-06-01 $39.90 $39.93 $38.99 $39.19 $38.37 1,044,350
2022-05-31 $39.79 $40.04 $39.55 $39.85 $39.02 1,584,838
2022-05-27 $39.65 $40.06 $39.61 $40.06 $39.22 1,643,140
2022-05-26 $38.74 $39.36 $38.72 $39.31 $38.49 1,856,314
2022-05-25 $38.13 $38.76 $38.07 $38.58 $37.77 1,385,856
2022-05-24 $38.51 $38.64 $38.18 $38.48 $37.68 1,825,423
2022-05-23 $38.25 $38.75 $38.13 $38.68 $37.87 3,910,717
2022-05-20 $38.10 $38.12 $37.19 $37.71 $36.92 9,010,017
2022-05-19 $37.10 $37.91 $37.09 $37.65 $36.86 4,979,738
2022-05-18 $38.01 $38.09 $37.24 $37.26 $36.48 6,899,458
2022-05-17 $38.42 $38.62 $38.13 $38.59 $37.78 8,323,339
2022-05-16 $37.29 $37.75 $37.05 $37.51 $36.73 7,166,222
2022-05-13 $36.98 $37.65 $36.95 $37.55 $36.77 7,188,423
2022-05-12 $36.16 $36.89 $36.01 $36.43 $35.67 7,630,152
2022-05-11 $36.89 $37.53 $36.49 $36.50 $35.74 7,170,777
2022-05-10 $37.03 $37.10 $36.25 $36.55 $35.79 7,865,716
2022-05-09 $36.55 $36.72 $36.05 $36.16 $35.40 10,125,565
2022-05-06 $37.37 $37.54 $36.96 $37.19 $36.41 7,741,322
2022-05-05 $38.49 $38.49 $37.30 $37.74 $36.95 6,648,093
2022-05-04 $38.36 $39.18 $37.93 $39.08 $38.26 8,440,691
2022-05-03 $38.19 $38.38 $38.05 $38.25 $37.45 4,793,014
2022-05-02 $37.88 $38.25 $37.48 $37.95 $37.16 6,625,661
2022-04-29 $38.57 $38.88 $37.95 $37.96 $37.17 5,522,399
2022-04-28 $38.14 $38.64 $37.69 $38.54 $37.73 5,755,504
2022-04-27 $37.75 $38.14 $37.44 $37.81 $37.02 5,324,379
2022-04-26 $38.84 $38.86 $37.75 $37.80 $37.01 8,219,964
2022-04-25 $39.01 $39.20 $38.55 $39.15 $38.33 5,567,430
2022-04-22 $40.17 $40.18 $39.46 $39.54 $38.71 5,116,238
2022-04-21 $41.29 $41.39 $40.12 $40.17 $39.33 4,091,286
2022-04-20 $40.52 $40.68 $40.35 $40.55 $39.70 3,745,510
2022-04-19 $39.47 $39.99 $39.42 $39.97 $39.13 3,118,399
2022-04-18 $39.62 $40.00 $39.59 $39.69 $38.86 3,339,453
2022-04-14 $39.98 $40.07 $39.65 $39.74 $38.91 5,442,222
2022-04-13 $39.37 $40.00 $39.37 $39.97 $39.13 2,914,042
2022-04-12 $40.01 $40.16 $39.39 $39.51 $38.68 5,651,786
2022-04-11 $40.14 $40.33 $39.74 $39.77 $38.94 6,235,977
2022-04-08 $39.88 $40.31 $39.82 $40.04 $39.20 3,311,512
2022-04-07 $40.16 $40.28 $39.61 $40.03 $39.19 5,308,153
2022-04-06 $40.01 $40.20 $39.67 $40.00 $39.16 5,917,886
2022-04-05 $41.16 $41.31 $40.67 $40.82 $39.97 3,234,592
2022-04-04 $41.39 $41.76 $41.31 $41.70 $40.83 2,129,125
2022-04-01 $41.60 $41.66 $41.26 $41.63 $40.76 2,873,066
2022-03-31 $41.77 $41.94 $41.14 $41.15 $40.29 4,173,661
2022-03-30 $42.39 $42.46 $42.08 $42.24 $41.36 2,642,415
2022-03-29 $42.83 $43.00 $42.22 $42.68 $41.79 4,157,177
2022-03-28 $41.10 $41.39 $40.81 $41.32 $40.46 2,863,770
2022-03-25 $41.11 $41.20 $40.61 $41.00 $40.14 2,446,896
2022-03-24 $40.62 $41.00 $40.46 $40.96 $40.10 2,979,064
2022-03-23 $40.66 $40.87 $40.50 $40.60 $39.75 4,214,239
2022-03-22 $41.38 $41.62 $41.29 $41.56 $40.69 3,506,858
2022-03-21 $41.24 $41.32 $40.64 $40.96 $40.10 2,866,372
2022-03-18 $40.71 $41.70 $40.59 $41.63 $40.66 3,679,173
2022-03-17 $40.93 $41.70 $40.82 $41.49 $40.53 5,884,920
2022-03-16 $40.62 $41.63 $40.34 $41.44 $40.48 9,706,232
2022-03-15 $39.36 $39.63 $39.03 $39.55 $38.63 8,718,463
2022-03-14 $39.39 $39.73 $39.03 $39.17 $38.26 5,443,940
2022-03-11 $39.47 $39.54 $38.29 $38.35 $37.46 4,602,182
2022-03-10 $38.61 $39.19 $38.47 $38.68 $37.78 6,629,643
2022-03-09 $39.42 $40.54 $39.04 $39.87 $38.94 10,214,714
2022-03-08 $37.12 $38.36 $36.40 $37.26 $36.39 13,585,509
2022-03-07 $37.67 $37.78 $35.82 $36.20 $35.36 8,916,253
2022-03-04 $37.96 $38.04 $37.05 $37.60 $36.73 7,844,419
2022-03-03 $40.77 $40.77 $39.44 $39.67 $38.75 5,799,054
2022-03-02 $40.50 $41.05 $40.33 $40.83 $39.88 5,478,197
2022-03-01 $41.22 $41.29 $39.58 $40.02 $39.09 5,316,040
2022-02-28 $41.56 $42.48 $41.38 $41.74 $40.77 5,571,910
2022-02-25 $42.44 $43.26 $42.38 $43.19 $42.19 4,087,089
2022-02-24 $40.62 $42.21 $40.54 $42.06 $41.08 11,046,109
2022-02-23 $43.91 $43.93 $42.71 $42.85 $41.85 3,293,290
2022-02-22 $43.39 $43.78 $42.81 $43.27 $42.26 5,122,339
2022-02-18 $44.51 $44.68 $44.08 $44.34 $43.31 3,623,112
2022-02-17 $44.96 $44.99 $44.52 $44.54 $43.50 2,906,705
2022-02-16 $45.02 $45.54 $44.96 $45.41 $44.35 1,555,675
2022-02-15 $44.92 $45.29 $44.88 $45.23 $44.18 2,820,536
2022-02-14 $44.16 $44.27 $43.60 $44.01 $42.99 4,103,217
2022-02-11 $45.58 $45.76 $44.29 $44.49 $43.46 6,809,947
2022-02-10 $45.62 $46.47 $45.59 $45.73 $44.67 3,782,108
2022-02-09 $46.18 $46.33 $46.09 $46.25 $45.17 3,116,323
2022-02-08 $45.09 $45.53 $44.96 $45.47 $44.41 1,964,957
2022-02-07 $45.13 $45.46 $45.08 $45.22 $44.17 1,763,895
2022-02-04 $44.94 $45.41 $44.78 $45.19 $44.14 3,951,415
2022-02-03 $45.52 $45.67 $45.18 $45.26 $44.21 3,294,395
2022-02-02 $46.12 $46.15 $45.75 $46.00 $44.93 1,229,660
2022-02-01 $45.80 $45.89 $45.43 $45.86 $44.79 1,681,771
2022-01-31 $44.52 $45.42 $44.50 $45.33 $44.28 2,345,421
2022-01-28 $44.16 $44.69 $43.83 $44.69 $43.65 2,939,741
2022-01-27 $44.90 $45.08 $44.35 $44.50 $43.47 2,247,202
2022-01-26 $45.29 $45.54 $44.34 $44.66 $43.62 3,396,529
2022-01-25 $44.19 $44.82 $43.76 $44.46 $43.43 3,280,964
2022-01-24 $44.42 $44.97 $43.49 $44.96 $43.91 5,339,046
2022-01-21 $45.94 $46.08 $45.51 $45.55 $44.49 3,460,877
2022-01-20 $46.56 $46.84 $46.11 $46.13 $45.06 2,457,540
2022-01-19 $46.81 $46.89 $46.30 $46.34 $45.26 2,106,153
2022-01-18 $46.51 $46.62 $46.14 $46.28 $45.20 5,147,679
2022-01-14 $46.81 $47.07 $46.63 $47.00 $45.91 1,925,415
2022-01-13 $47.58 $47.62 $46.89 $46.99 $45.90 1,712,905
2022-01-12 $47.18 $47.46 $47.14 $47.38 $46.28 2,540,334
2022-01-11 $46.41 $46.95 $46.27 $46.89 $45.80 4,306,207
2022-01-10 $46.28 $46.46 $45.94 $46.45 $45.37 2,762,061
2022-01-07 $46.80 $47.02 $46.54 $46.92 $45.83 1,861,760
2022-01-06 $46.96 $47.13 $46.68 $46.81 $45.72 2,521,548
2022-01-05 $47.64 $47.77 $47.01 $47.01 $45.92 2,563,467
2022-01-04 $47.45 $47.46 $47.09 $47.24 $46.14 1,675,191
2022-01-03 $47.05 $47.13 $46.82 $47.07 $45.98 2,210,081
2021-12-31 $46.70 $46.81 $46.50 $46.66 $45.58 1,927,335
2021-12-30 $46.69 $46.76 $46.54 $46.57 $45.49 1,997,665
2021-12-29 $46.54 $46.70 $46.47 $46.65 $45.57 1,587,357
2021-12-28 $46.67 $46.82 $46.60 $46.68 $45.59 1,531,498
2021-12-27 $46.33 $46.74 $46.33 $46.73 $45.64 1,511,021
2021-12-23 $46.00 $46.43 $45.92 $46.30 $45.22 1,103,704
2021-12-22 $45.31 $45.97 $45.24 $45.95 $44.88 1,270,428
2021-12-21 $45.00 $45.38 $44.93 $45.34 $44.29 1,415,320
2021-12-20 $44.45 $44.71 $44.36 $44.68 $43.64 2,886,294
2021-12-17 $45.54 $45.62 $45.17 $45.20 $43.59 3,205,366
2021-12-16 $46.45 $46.47 $45.81 $46.02 $44.38 5,559,597
2021-12-15 $45.54 $46.18 $45.33 $46.15 $44.51 4,203,099
2021-12-14 $45.56 $45.77 $45.24 $45.48 $43.86 2,388,957
2021-12-13 $46.06 $46.13 $45.71 $45.75 $44.12 3,284,807
2021-12-10 $46.13 $46.23 $45.96 $46.20 $44.56 1,216,471
2021-12-09 $46.23 $46.25 $45.94 $45.99 $44.35 2,307,561
2021-12-08 $46.68 $46.75 $46.51 $46.68 $45.02 2,003,143
2021-12-07 $46.24 $46.76 $46.20 $46.72 $45.06 3,270,226
2021-12-06 $45.26 $45.48 $45.01 $45.40 $43.78 3,794,328
2021-12-03 $45.26 $45.29 $44.45 $44.81 $43.22 4,260,353
2021-12-02 $45.10 $45.42 $45.03 $45.27 $43.66 5,090,483
2021-12-01 $45.69 $46.05 $44.80 $44.80 $43.21 5,544,969
2021-11-30 $45.12 $45.33 $44.26 $44.77 $43.18 6,380,768
2021-11-29 $45.34 $45.39 $44.79 $45.13 $43.52 2,499,278
2021-11-26 $45.35 $45.45 $44.76 $44.98 $43.38 3,085,661
2021-11-24 $46.11 $46.62 $46.06 $46.58 $44.92 1,368,081
2021-11-23 $47.02 $47.21 $46.68 $46.99 $45.32 1,936,037
2021-11-22 $47.45 $47.61 $47.11 $47.11 $45.43 2,487,725
2021-11-19 $47.82 $47.87 $47.57 $47.64 $45.94 1,709,781
2021-11-18 $48.32 $48.42 $48.16 $48.42 $46.70 833,515
2021-11-17 $48.29 $48.39 $48.22 $48.29 $46.57 1,597,770
2021-11-16 $48.38 $48.46 $48.27 $48.28 $46.56 3,254,914
2021-11-15 $48.58 $48.58 $48.23 $48.28 $46.56 1,138,725
2021-11-12 $48.52 $48.60 $48.43 $48.53 $46.80 2,755,980
2021-11-11 $48.48 $48.54 $48.36 $48.40 $46.68 610,443
2021-11-10 $48.71 $48.84 $48.20 $48.25 $46.53 1,763,356
2021-11-09 $49.11 $49.14 $48.79 $48.95 $47.21 1,637,193
2021-11-08 $48.96 $49.14 $48.89 $48.96 $47.22 971,466
2021-11-05 $48.92 $49.00 $48.74 $49.00 $47.26 1,550,529
2021-11-04 $48.64 $48.67 $48.40 $48.65 $46.92 1,306,838
2021-11-03 $48.30 $48.81 $48.23 $48.74 $47.01 1,679,648
2021-11-02 $48.20 $48.33 $48.16 $48.26 $46.54 1,857,137
2021-11-01 $47.93 $48.26 $47.82 $48.22 $46.50 1,624,575
2021-10-29 $47.53 $47.81 $47.51 $47.75 $46.05 2,266,655
2021-10-28 $47.62 $47.99 $47.62 $47.91 $46.21 2,428,780
2021-10-27 $47.51 $47.64 $47.32 $47.33 $45.65 1,021,003
2021-10-26 $47.59 $47.60 $47.32 $47.44 $45.75 1,468,966
2021-10-25 $47.24 $47.25 $47.09 $47.15 $45.47 1,162,537
2021-10-22 $47.27 $47.46 $47.16 $47.36 $45.67 1,497,565
2021-10-21 $46.91 $47.03 $46.87 $47.00 $45.33 1,843,184
2021-10-20 $47.04 $47.19 $46.96 $47.14 $45.46 1,613,222
2021-10-19 $46.91 $47.04 $46.87 $46.96 $45.29 1,055,440
2021-10-18 $46.59 $46.79 $46.48 $46.77 $45.11 1,507,867
2021-10-15 $46.93 $47.07 $46.84 $47.07 $45.40 982,825
2021-10-14 $46.57 $46.75 $46.49 $46.71 $45.05 1,139,176
2021-10-13 $45.72 $46.03 $45.61 $45.99 $44.35 1,566,953
2021-10-12 $45.35 $45.46 $45.20 $45.31 $43.70 1,434,996
2021-10-11 $45.51 $45.73 $45.32 $45.34 $43.73 1,192,114
2021-10-08 $45.87 $45.89 $45.53 $45.63 $44.01 4,186,392
2021-10-07 $45.59 $45.94 $45.59 $45.75 $44.12 1,446,416
2021-10-06 $44.81 $45.26 $44.69 $45.24 $43.63 2,980,437
2021-10-05 $45.28 $45.76 $45.21 $45.56 $43.94 1,934,381
2021-10-04 $45.45 $45.50 $44.93 $45.13 $43.52 3,456,720
2021-10-01 $45.50 $45.67 $45.11 $45.53 $43.91 3,520,025
2021-09-30 $45.68 $45.72 $45.13 $45.29 $43.68 4,720,314
2021-09-29 $46.11 $46.11 $45.71 $45.75 $44.12 2,481,862
2021-09-28 $46.43 $46.44 $45.79 $46.00 $44.36 8,727,218
2021-09-27 $47.17 $47.30 $47.07 $47.21 $45.53 1,498,855
2021-09-24 $47.11 $47.29 $47.08 $47.19 $45.51 1,242,882
2021-09-23 $47.46 $47.79 $47.46 $47.68 $45.98 2,713,483
2021-09-22 $47.01 $47.44 $46.98 $47.01 $45.34 3,480,782
2021-09-21 $46.48 $46.70 $46.33 $46.43 $44.78 5,583,980
2021-09-20 $45.70 $45.97 $45.43 $45.83 $44.20 3,878,459
2021-09-17 $47.52 $47.58 $46.72 $46.95 $45.22 4,184,754
2021-09-16 $47.62 $47.79 $47.42 $47.75 $45.99 1,348,726
2021-09-15 $47.64 $47.72 $47.39 $47.72 $45.96 1,667,073
2021-09-14 $48.12 $48.14 $47.73 $47.80 $46.03 1,188,766
2021-09-13 $47.99 $48.02 $47.75 $47.95 $46.18 2,261,526
2021-09-10 $47.96 $48.01 $47.50 $47.51 $45.75 2,161,453
2021-09-09 $47.73 $47.95 $47.63 $47.67 $45.91 1,569,112
2021-09-08 $47.98 $48.07 $47.66 $47.79 $46.02 1,543,338
2021-09-07 $48.46 $48.51 $48.30 $48.33 $46.54 1,063,744
2021-09-03 $48.23 $48.39 $48.11 $48.27 $46.49 1,480,664
2021-09-02 $48.57 $48.62 $48.48 $48.58 $46.78 695,376
2021-09-01 $48.30 $48.59 $48.26 $48.40 $46.61 1,188,101
2021-08-31 $47.97 $47.98 $47.72 $47.94 $46.17 1,496,891
2021-08-30 $47.95 $47.99 $47.86 $47.95 $46.18 1,247,733
2021-08-27 $47.43 $47.93 $47.40 $47.87 $46.10 1,043,012
2021-08-26 $47.44 $47.54 $47.31 $47.36 $45.61 803,119
2021-08-25 $47.54 $47.63 $47.47 $47.59 $45.83 650,747
2021-08-24 $47.39 $47.59 $47.34 $47.54 $45.78 1,209,140
2021-08-23 $47.36 $47.59 $47.31 $47.56 $45.80 1,773,420
2021-08-20 $46.73 $47.07 $46.70 $47.04 $45.30 1,781,654
2021-08-19 $46.55 $46.88 $46.55 $46.78 $45.05 2,096,536
2021-08-18 $47.39 $47.64 $47.27 $47.28 $45.53 1,487,856
2021-08-17 $47.58 $47.67 $47.34 $47.55 $45.79 1,643,599
2021-08-16 $47.95 $48.07 $47.77 $48.04 $46.26 1,735,145
2021-08-13 $48.18 $48.35 $48.14 $48.32 $46.53 678,211
2021-08-12 $48.05 $48.10 $47.94 $48.03 $46.26 830,152
2021-08-11 $47.87 $47.92 $47.77 $47.89 $46.12 1,386,864
2021-08-10 $47.57 $47.62 $47.51 $47.59 $45.83 1,549,823
2021-08-09 $47.62 $47.64 $47.50 $47.52 $45.76 1,177,463
2021-08-06 $47.68 $47.73 $47.53 $47.61 $45.85 1,081,952
2021-08-05 $47.71 $47.78 $47.63 $47.69 $45.93 806,272
2021-08-04 $47.60 $47.70 $47.46 $47.47 $45.72 1,914,593
2021-08-03 $47.42 $47.48 $47.16 $47.45 $45.70 1,705,875
2021-08-02 $47.43 $47.50 $47.13 $47.15 $45.41 2,053,199
2021-07-30 $47.18 $47.34 $46.96 $47.03 $45.29 2,040,094
2021-07-29 $47.43 $47.52 $47.34 $47.36 $45.61 1,984,389
2021-07-28 $46.74 $47.10 $46.68 $47.00 $45.26 1,872,995
2021-07-27 $46.74 $46.74 $46.48 $46.72 $44.99 2,893,037
2021-07-26 $46.87 $46.97 $46.87 $46.91 $45.18 1,231,337
2021-07-23 $46.79 $46.97 $46.73 $46.81 $45.08 1,684,048
2021-07-22 $46.51 $46.59 $46.19 $46.33 $44.62 1,390,829
2021-07-21 $45.76 $46.25 $45.76 $46.20 $44.49 2,875,649
2021-07-20 $44.79 $45.40 $44.70 $45.33 $43.66 2,686,279
2021-07-19 $45.05 $45.11 $44.68 $44.93 $43.27 6,668,807
2021-07-16 $46.39 $46.41 $45.93 $46.05 $44.35 1,910,417
2021-07-15 $46.44 $46.55 $46.24 $46.45 $44.73 1,665,669
2021-07-14 $46.99 $47.05 $46.88 $46.99 $45.25 1,601,399
2021-07-13 $46.90 $46.97 $46.67 $46.73 $45.00 1,237,751
2021-07-12 $46.88 $47.15 $46.86 $47.14 $45.40 1,190,401
2021-07-09 $46.50 $46.89 $46.47 $46.89 $45.16 3,137,859
2021-07-08 $45.80 $45.95 $45.55 $45.88 $44.18 2,841,290
2021-07-07 $46.56 $46.75 $46.40 $46.71 $44.98 3,744,256
2021-07-06 $46.82 $46.83 $46.22 $46.40 $44.69 1,626,685
2021-07-02 $46.94 $47.02 $46.75 $47.00 $45.26 1,613,728
2021-07-01 $46.90 $47.00 $46.74 $46.95 $45.22 1,331,374
2021-06-30 $46.87 $47.05 $46.63 $46.83 $45.10 2,122,351
2021-06-29 $47.52 $47.55 $47.30 $47.35 $45.60 791,036
2021-06-28 $47.57 $47.59 $47.25 $47.36 $45.61 1,042,943
2021-06-25 $47.71 $47.73 $47.60 $47.71 $45.95 1,201,438
2021-06-24 $47.64 $47.78 $47.62 $47.73 $45.97 2,564,651
2021-06-23 $47.55 $47.58 $47.08 $47.16 $45.42 1,589,552
2021-06-22 $47.43 $47.77 $47.33 $47.63 $45.87 1,555,084
2021-06-21 $47.29 $47.62 $47.23 $47.61 $45.85 1,968,104
2021-06-18 $47.64 $47.76 $47.36 $47.51 $45.22 3,185,877
2021-06-17 $48.57 $48.72 $48.31 $48.55 $46.21 1,451,249
2021-06-16 $49.33 $49.38 $48.70 $48.86 $46.50 1,950,578
2021-06-15 $49.31 $49.35 $49.22 $49.35 $46.97 876,512
2021-06-14 $49.13 $49.30 $49.06 $49.30 $46.92 968,414
2021-06-11 $49.03 $49.18 $48.91 $49.18 $46.81 1,260,261
2021-06-10 $48.87 $49.05 $48.80 $48.96 $46.60 1,361,219
2021-06-09 $49.05 $49.08 $48.90 $48.93 $46.57 1,216,898
2021-06-08 $49.11 $49.12 $48.89 $49.03 $46.67 1,267,256
2021-06-07 $48.97 $49.09 $48.93 $49.09 $46.72 2,403,397
2021-06-04 $48.75 $48.89 $48.68 $48.88 $46.52 880,169
2021-06-03 $48.51 $48.61 $48.38 $48.55 $46.21 1,199,600
2021-06-02 $48.81 $48.99 $48.73 $48.91 $46.55 1,120,837
2021-06-01 $49.06 $49.09 $48.77 $48.82 $46.47 1,770,134
2021-05-28 $48.49 $48.71 $48.45 $48.61 $46.27 1,962,380
2021-05-27 $48.39 $48.50 $48.22 $48.35 $46.02 1,317,794
2021-05-26 $48.31 $48.39 $48.15 $48.24 $45.91 1,735,308
2021-05-25 $48.66 $48.72 $48.39 $48.53 $46.19 2,936,063
2021-05-24 $48.26 $48.55 $48.22 $48.47 $46.13 1,043,967
2021-05-21 $48.04 $48.15 $47.90 $48.09 $45.77 1,369,213
2021-05-20 $47.53 $48.03 $47.49 $47.94 $45.63 2,432,899
2021-05-19 $46.89 $47.30 $46.58 $47.09 $44.82 3,387,525
2021-05-18 $47.94 $47.99 $47.74 $47.74 $45.44 1,217,495
2021-05-17 $47.67 $47.84 $47.60 $47.81 $45.51 1,714,459
2021-05-14 $47.47 $48.04 $47.43 $48.00 $45.69 5,092,995
2021-05-13 $46.59 $47.01 $46.56 $46.90 $44.64 1,646,659
2021-05-12 $46.60 $46.91 $46.29 $46.39 $44.15 2,631,636
2021-05-11 $46.70 $47.05 $46.60 $46.87 $44.61 2,183,051
2021-05-10 $47.93 $47.94 $47.44 $47.47 $45.18 2,008,521
2021-05-07 $47.48 $48.01 $47.41 $48.01 $45.70 1,642,015
2021-05-06 $47.00 $47.31 $46.76 $47.30 $45.02 1,275,404
2021-05-05 $46.72 $46.91 $46.55 $46.86 $44.60 2,793,100
2021-05-04 $46.40 $46.50 $45.83 $46.10 $43.88 2,005,297
2021-05-03 $46.97 $47.11 $46.89 $47.05 $44.78 1,099,460
2021-04-30 $46.94 $47.03 $46.32 $46.47 $44.23 1,460,843
2021-04-29 $47.40 $47.40 $46.92 $47.29 $45.01 1,101,457
2021-04-28 $47.10 $47.40 $47.07 $47.30 $45.02 594,329
2021-04-27 $47.03 $47.17 $46.96 $47.12 $44.85 1,017,386
2021-04-26 $47.14 $47.22 $47.09 $47.17 $44.90 873,104
2021-04-23 $46.70 $47.21 $46.66 $47.10 $44.83 775,300
2021-04-22 $46.83 $46.88 $46.49 $46.60 $44.35 984,922
2021-04-21 $46.05 $46.73 $46.05 $46.73 $44.48 950,738
2021-04-20 $46.47 $46.49 $45.98 $46.07 $43.85 1,125,186
2021-04-19 $47.08 $47.09 $46.79 $46.96 $44.70 948,949
2021-04-16 $46.72 $47.07 $46.72 $47.07 $44.80 996,585
2021-04-15 $46.31 $46.44 $46.27 $46.42 $44.18 1,118,420
2021-04-14 $46.06 $46.23 $46.00 $46.07 $43.85 912,647
2021-04-13 $45.86 $46.09 $45.83 $46.09 $43.87 899,324
2021-04-12 $45.82 $45.89 $45.68 $45.81 $43.60 1,079,385
2021-04-09 $45.81 $46.01 $45.78 $45.98 $43.76 1,428,118
2021-04-08 $45.81 $45.96 $45.70 $45.90 $43.69 827,529
2021-04-07 $45.63 $45.76 $45.53 $45.68 $43.48 1,209,757
2021-04-06 $45.53 $45.64 $45.46 $45.61 $43.41 1,554,721
2021-04-05 $45.74 $46.11 $45.60 $46.08 $43.86 2,725,026
2021-04-01 $44.84 $45.30 $44.81 $45.28 $43.10 2,952,920
2021-03-31 $44.45 $44.70 $44.40 $44.51 $42.36 1,642,910
2021-03-30 $44.30 $44.59 $44.30 $44.50 $42.35 1,246,785
2021-03-29 $44.23 $44.45 $44.16 $44.34 $42.20 1,071,567
2021-03-26 $43.99 $44.44 $43.98 $44.42 $42.28 1,255,533
2021-03-25 $43.41 $43.89 $43.35 $43.86 $41.75 1,420,481
2021-03-24 $43.74 $43.90 $43.58 $43.58 $41.48 1,244,700
2021-03-23 $44.05 $44.13 $43.62 $43.69 $41.58 1,066,199
2021-03-22 $44.22 $44.34 $44.13 $44.22 $42.09 995,450
2021-03-19 $44.08 $44.33 $43.88 $44.22 $42.07 1,367,692
2021-03-18 $44.44 $44.74 $44.15 $44.20 $42.05 1,855,424
2021-03-17 $44.25 $44.81 $44.25 $44.74 $42.56 1,506,658
2021-03-16 $44.42 $44.42 $44.25 $44.29 $42.14 2,730,742
2021-03-15 $44.34 $44.38 $44.03 $44.36 $42.20 892,883
2021-03-12 $44.13 $44.56 $44.10 $44.56 $42.39 1,054,954
2021-03-11 $44.41 $44.64 $44.27 $44.56 $42.39 1,197,148
2021-03-10 $44.05 $44.16 $43.87 $44.13 $41.98 1,646,574
2021-03-09 $43.58 $43.73 $43.50 $43.64 $41.52 1,917,697
2021-03-08 $42.81 $43.34 $42.73 $43.03 $40.94 2,459,121
2021-03-05 $42.85 $42.87 $42.24 $42.81 $40.73 2,971,422
2021-03-04 $43.15 $43.34 $42.36 $42.62 $40.55 3,792,816
2021-03-03 $43.22 $43.41 $43.01 $43.07 $40.98 2,613,176
2021-03-02 $43.39 $43.50 $43.23 $43.33 $41.22 1,513,592
2021-03-01 $42.96 $43.31 $42.92 $43.28 $41.17 1,541,334
2021-02-26 $42.92 $42.92 $42.41 $42.48 $40.41 2,675,190
2021-02-25 $43.83 $43.95 $42.83 $42.90 $40.81 3,482,814
2021-02-24 $43.30 $43.78 $43.15 $43.73 $41.60 1,545,707
2021-02-23 $43.23 $43.50 $42.85 $43.40 $41.29 1,555,120
2021-02-22 $43.34 $43.62 $43.30 $43.35 $41.24 1,013,812
2021-02-19 $43.50 $43.67 $43.38 $43.43 $41.32 1,483,481
2021-02-18 $43.14 $43.22 $42.87 $43.19 $41.09 1,039,351
2021-02-17 $43.24 $43.32 $43.01 $43.25 $41.15 1,414,171
2021-02-16 $43.63 $43.76 $43.53 $43.64 $41.52 1,392,205
2021-02-12 $43.00 $43.40 $42.98 $43.37 $41.26 673,635
2021-02-11 $43.08 $43.14 $42.88 $43.09 $40.99 1,086,610
2021-02-10 $43.06 $43.11 $42.54 $42.72 $40.64 1,104,842
2021-02-09 $42.80 $43.02 $42.76 $42.94 $40.85 736,707
2021-02-08 $42.83 $42.96 $42.66 $42.86 $40.78 871,280
2021-02-05 $42.54 $42.68 $42.36 $42.61 $40.54 929,033
2021-02-04 $42.00 $42.25 $41.99 $42.19 $40.14 1,074,581
2021-02-03 $41.93 $42.10 $41.80 $42.05 $40.00 959,173
2021-02-02 $41.73 $41.97 $41.62 $41.94 $39.90 1,422,286
2021-02-01 $41.41 $41.41 $41.13 $41.32 $39.31 1,217,949
2021-01-29 $41.27 $41.38 $40.60 $40.76 $38.78 3,281,287
2021-01-28 $41.57 $41.93 $41.53 $41.66 $39.63 2,382,734
2021-01-27 $41.32 $41.61 $40.85 $41.16 $39.16 3,673,220
2021-01-26 $42.34 $42.46 $42.17 $42.34 $40.28 2,291,907
2021-01-25 $41.81 $41.99 $41.50 $41.98 $39.94 1,901,585
2021-01-22 $42.31 $42.53 $42.30 $42.39 $40.33 2,402,627
2021-01-21 $42.69 $42.72 $42.39 $42.65 $40.58 874,091
2021-01-20 $42.44 $42.59 $42.32 $42.55 $40.48 901,003
2021-01-19 $42.43 $42.43 $42.12 $42.29 $40.23 892,788
2021-01-15 $42.25 $42.30 $41.74 $41.96 $39.92 1,315,019
2021-01-14 $42.60 $42.89 $42.57 $42.79 $40.71 955,991
2021-01-13 $42.50 $42.67 $42.38 $42.52 $40.45 935,645
2021-01-12 $42.44 $42.64 $42.22 $42.61 $40.54 1,188,757
2021-01-11 $42.27 $42.67 $42.27 $42.54 $40.47 1,114,779
2021-01-08 $43.20 $43.24 $42.77 $43.20 $41.10 1,611,699
2021-01-07 $42.97 $43.09 $42.86 $43.00 $40.91 1,226,117
2021-01-06 $42.54 $43.14 $42.49 $42.98 $40.89 1,710,074
2021-01-05 $41.94 $42.38 $41.91 $42.30 $40.24 923,361
2021-01-04 $42.77 $42.80 $41.78 $42.03 $39.99 2,273,864
2020-12-31 $42.05 $42.05 $41.57 $41.72 $39.69 907,259
2020-12-30 $42.34 $42.48 $42.18 $42.20 $40.15 1,211,239
2020-12-29 $42.50 $42.52 $42.08 $42.18 $40.13 1,222,902
2020-12-28 $42.18 $42.33 $42.05 $42.11 $40.06 937,870
2020-12-24 $41.71 $41.83 $41.62 $41.82 $39.79 703,867
2020-12-23 $41.63 $41.77 $41.55 $41.69 $39.66 1,184,767
2020-12-22 $41.12 $41.19 $40.98 $41.10 $39.10 1,499,356
2020-12-21 $40.51 $41.23 $40.32 $41.13 $39.13 2,653,371
2020-12-18 $42.36 $42.36 $42.01 $42.10 $39.81 2,051,747
2020-12-17 $42.44 $42.54 $42.35 $42.40 $40.09 2,391,427
2020-12-16 $41.86 $42.06 $41.69 $41.99 $39.71 1,787,716
2020-12-15 $41.60 $41.82 $41.48 $41.81 $39.54 1,768,111
2020-12-14 $41.54 $41.60 $41.22 $41.22 $38.98 1,408,926
2020-12-11 $41.10 $41.24 $40.91 $41.17 $38.93 1,485,293
2020-12-10 $41.19 $41.64 $41.16 $41.49 $39.23 1,630,815
2020-12-09 $41.67 $41.70 $41.20 $41.42 $39.17 1,632,010
2020-12-08 $41.35 $41.61 $41.35 $41.58 $39.32 976,376
2020-12-07 $41.53 $41.68 $41.41 $41.49 $39.23 1,461,090
2020-12-04 $41.59 $41.76 $41.58 $41.72 $39.45 1,985,727
2020-12-03 $41.53 $41.63 $41.24 $41.34 $39.09 1,721,479
2020-12-02 $41.16 $41.41 $41.11 $41.37 $39.12 2,437,149
2020-12-01 $41.02 $41.38 $41.00 $41.35 $39.10 2,324,833
2020-11-30 $41.17 $41.22 $40.30 $40.33 $38.14 3,035,603
2020-11-27 $40.86 $41.08 $40.86 $40.99 $38.76 1,572,747
2020-11-25 $40.47 $40.77 $40.40 $40.69 $38.48 1,784,986
2020-11-24 $40.32 $40.62 $40.28 $40.62 $38.41 2,378,610
2020-11-23 $40.18 $40.22 $39.75 $39.99 $37.81 2,082,934
2020-11-20 $39.89 $40.02 $39.84 $39.95 $37.78 2,029,809
2020-11-19 $39.73 $40.02 $39.60 $40.00 $37.82 1,747,795
2020-11-18 $40.07 $40.20 $39.78 $39.78 $37.62 1,470,944
2020-11-17 $39.83 $40.12 $39.69 $40.03 $37.85 2,133,192
2020-11-16 $40.05 $40.09 $39.69 $39.96 $37.79 2,022,205
2020-11-13 $39.38 $39.67 $39.38 $39.64 $37.48 2,925,444
2020-11-12 $39.28 $39.45 $38.94 $39.06 $36.94 3,537,710
2020-11-11 $39.52 $39.74 $39.46 $39.72 $37.56 3,586,539
2020-11-10 $39.58 $39.77 $39.39 $39.51 $37.36 5,446,759
2020-11-09 $39.70 $39.70 $38.79 $38.80 $36.69 11,386,440
2020-11-06 $37.10 $37.16 $36.90 $36.95 $34.94 4,493,723
2020-11-05 $36.85 $37.02 $36.62 $36.84 $34.84 5,523,725
2020-11-04 $35.51 $36.15 $35.32 $35.77 $33.82 7,300,479
2020-11-03 $35.00 $35.52 $34.97 $35.33 $33.41 4,618,618
2020-11-02 $34.17 $34.32 $33.91 $34.21 $32.35 4,992,624
2020-10-30 $33.64 $33.73 $33.31 $33.59 $31.76 4,716,093
2020-10-29 $33.48 $33.87 $33.21 $33.70 $31.87 7,809,231
2020-10-28 $33.81 $33.99 $33.45 $33.61 $31.78 10,561,392
2020-10-27 $35.47 $35.55 $35.03 $35.07 $33.16 3,202,073
2020-10-26 $36.01 $36.07 $35.38 $35.69 $33.75 3,786,140
2020-10-23 $36.99 $37.00 $36.63 $36.91 $34.90 2,131,939
2020-10-22 $36.39 $36.59 $36.18 $36.52 $34.53 2,211,936
2020-10-21 $36.76 $36.98 $36.53 $36.54 $34.55 2,593,819
2020-10-20 $37.18 $37.33 $36.99 $37.02 $35.01 1,803,212
2020-10-19 $37.17 $37.23 $36.66 $36.73 $34.73 2,633,462
2020-10-16 $36.87 $37.14 $36.80 $36.92 $34.91 3,667,560
2020-10-15 $36.19 $36.55 $36.10 $36.54 $34.55 4,015,439
2020-10-14 $37.42 $37.55 $37.12 $37.16 $35.14 2,733,298
2020-10-13 $37.46 $37.46 $37.23 $37.35 $35.32 2,340,007
2020-10-12 $37.76 $37.96 $37.75 $37.89 $35.83 1,626,937
2020-10-09 $37.54 $37.70 $37.46 $37.61 $35.56 2,377,436
2020-10-08 $37.14 $37.31 $37.12 $37.28 $35.25 1,827,507
2020-10-07 $36.85 $37.06 $36.78 $36.98 $34.97 2,867,451
2020-10-06 $37.20 $37.21 $36.54 $36.60 $34.61 4,102,549
2020-10-05 $36.70 $37.06 $36.70 $37.06 $35.04 2,624,897
2020-10-02 $35.94 $36.49 $35.93 $36.38 $34.40 3,273,303
2020-10-01 $36.50 $36.56 $36.25 $36.49 $34.51 4,156,650
2020-09-30 $36.51 $36.75 $36.16 $36.35 $34.37 4,721,012
2020-09-29 $36.63 $36.80 $36.44 $36.61 $34.62 2,065,227
2020-09-28 $36.44 $36.58 $36.39 $36.54 $34.55 3,289,000
2020-09-25 $35.22 $35.78 $35.10 $35.76 $33.81 3,766,835
2020-09-24 $35.81 $36.12 $35.54 $35.85 $33.90 5,300,747
2020-09-23 $36.43 $36.44 $35.68 $35.72 $33.78 4,010,698
2020-09-22 $36.44 $36.47 $35.88 $36.29 $34.32 3,431,382
2020-09-21 $36.46 $36.52 $35.94 $36.41 $34.43 7,718,700
2020-09-18 $38.16 $38.16 $37.75 $37.95 $35.71 4,245,119
2020-09-17 $38.05 $38.41 $37.99 $38.37 $36.10 2,823,638
2020-09-16 $38.42 $38.62 $38.20 $38.25 $35.99 2,678,043
2020-09-15 $38.67 $38.71 $38.41 $38.51 $36.23 2,360,611
2020-09-14 $38.50 $38.52 $38.24 $38.29 $36.03 2,330,182
2020-09-11 $38.25 $38.47 $38.01 $38.23 $35.97 6,219,890
2020-09-10 $38.62 $38.76 $37.87 $37.89 $35.65 8,908,482
2020-09-09 $38.18 $38.56 $38.10 $38.36 $36.09 3,571,849
2020-09-08 $37.44 $37.77 $37.27 $37.38 $35.17 4,985,583
2020-09-04 $38.16 $38.28 $37.27 $38.05 $35.80 7,273,109
2020-09-03 $38.96 $39.01 $37.83 $38.01 $35.76 6,751,876
2020-09-02 $38.58 $38.94 $38.40 $38.91 $36.61 3,868,904
2020-09-01 $38.16 $38.34 $37.94 $38.14 $35.88 4,049,260
2020-08-31 $38.43 $38.57 $38.07 $38.10 $35.85 3,448,554
2020-08-28 $38.57 $38.65 $38.38 $38.62 $36.34 2,092,876
2020-08-27 $38.86 $38.86 $38.17 $38.33 $36.06 3,765,551
2020-08-26 $38.52 $38.87 $38.50 $38.85 $36.55 1,293,869
2020-08-25 $38.84 $38.84 $38.26 $38.54 $36.26 2,885,580
2020-08-24 $38.44 $38.44 $38.18 $38.35 $36.08 3,094,200
2020-08-21 $37.22 $37.63 $37.20 $37.60 $35.38 3,314,188
2020-08-20 $37.70 $38.03 $37.68 $37.99 $35.74 2,075,331
2020-08-19 $38.52 $38.60 $38.15 $38.21 $35.95 5,593,087
2020-08-18 $38.61 $38.65 $38.16 $38.26 $36.00 1,924,808
2020-08-17 $38.30 $38.36 $38.23 $38.32 $36.05 1,132,143
2020-08-14 $38.04 $38.22 $37.98 $38.12 $35.87 1,994,775
2020-08-13 $38.60 $38.74 $38.30 $38.44 $36.17 2,070,534
2020-08-12 $38.59 $38.89 $38.53 $38.73 $36.44 2,331,512
2020-08-11 $38.35 $38.44 $37.77 $37.82 $35.58 3,151,997
2020-08-10 $37.55 $37.62 $37.34 $37.55 $35.33 2,537,907
2020-08-07 $37.27 $37.57 $37.25 $37.57 $35.35 2,205,092
2020-08-06 $37.52 $37.83 $37.40 $37.77 $35.54 3,089,621
2020-08-05 $37.91 $38.05 $37.67 $37.73 $35.50 2,382,670
2020-08-04 $37.12 $37.56 $37.06 $37.52 $35.30 1,718,029
2020-08-03 $37.08 $37.39 $36.94 $37.32 $35.11 4,499,077
2020-07-31 $37.30 $37.33 $36.25 $36.55 $34.39 5,371,528
2020-07-30 $37.00 $37.42 $36.53 $37.38 $35.17 4,425,658
2020-07-29 $37.89 $38.19 $37.80 $38.11 $35.86 1,940,976
2020-07-28 $37.71 $37.92 $37.62 $37.67 $35.44 2,316,613
2020-07-27 $37.84 $38.12 $37.82 $37.94 $35.70 4,085,545
2020-07-24 $37.55 $37.69 $37.43 $37.55 $35.33 2,306,091
2020-07-23 $38.10 $38.25 $37.74 $37.83 $35.59 2,169,303
2020-07-22 $38.17 $38.30 $38.01 $38.21 $35.95 3,010,080
2020-07-21 $38.23 $38.36 $38.03 $38.08 $35.83 1,422,243
2020-07-20 $37.68 $37.96 $37.57 $37.93 $35.69 1,960,761
2020-07-17 $37.57 $37.71 $37.44 $37.66 $35.43 1,988,355
2020-07-16 $37.47 $37.70 $37.36 $37.49 $35.27 1,768,696
2020-07-15 $37.74 $37.89 $37.42 $37.60 $35.38 2,404,458
2020-07-14 $36.48 $37.17 $36.45 $37.10 $34.91 3,758,804
2020-07-13 $36.96 $37.23 $36.38 $36.47 $34.31 2,979,293
2020-07-10 $36.26 $36.60 $36.13 $36.53 $34.37 2,685,275
2020-07-09 $36.61 $36.62 $35.80 $36.10 $33.96 3,153,724
2020-07-08 $36.29 $36.61 $36.11 $36.61 $34.44 2,874,540
2020-07-07 $36.52 $36.66 $36.23 $36.28 $34.13 2,002,679
2020-07-06 $36.94 $37.06 $36.71 $36.93 $34.75 3,112,510
2020-07-02 $36.33 $36.62 $36.14 $36.19 $34.05 4,404,608
2020-07-01 $35.26 $35.64 $35.22 $35.54 $33.44 1,829,738
2020-06-30 $35.13 $35.67 $35.06 $35.53 $33.43 2,347,677
2020-06-29 $35.32 $35.60 $35.06 $35.48 $33.38 2,011,292
2020-06-26 $35.49 $35.49 $34.84 $34.94 $32.87 2,705,148
2020-06-25 $35.02 $35.62 $34.82 $35.58 $33.48 2,575,837
2020-06-24 $35.55 $35.66 $34.88 $35.04 $32.97 3,020,373
2020-06-23 $36.34 $36.41 $36.03 $36.05 $33.92 2,231,991
2020-06-22 $35.38 $35.75 $35.23 $35.66 $33.55 973,034
2020-06-19 $36.25 $36.26 $35.41 $35.47 $33.04 1,599,542
2020-06-18 $35.57 $35.87 $35.49 $35.70 $33.26 1,661,632
2020-06-17 $36.12 $36.12 $35.76 $35.88 $33.43 1,369,442
2020-06-16 $36.00 $36.19 $35.27 $35.74 $33.30 3,993,368
2020-06-15 $34.22 $35.37 $34.13 $35.26 $32.85 2,382,459
2020-06-12 $35.36 $35.47 $34.37 $34.93 $32.54 3,565,160
2020-06-11 $35.55 $35.67 $34.21 $34.33 $31.98 4,136,681
2020-06-10 $36.99 $37.07 $36.50 $36.66 $34.15 2,710,283
2020-06-09 $36.71 $37.13 $36.64 $36.88 $34.36 5,570,813
2020-06-08 $37.40 $37.61 $37.04 $37.61 $35.04 6,584,669
2020-06-05 $37.26 $37.50 $37.07 $37.19 $34.65 5,490,109
2020-06-04 $35.89 $36.36 $35.81 $36.12 $33.65 3,896,933
2020-06-03 $35.47 $36.18 $35.44 $36.06 $33.59 4,391,580
2020-06-02 $34.43 $34.70 $34.33 $34.68 $32.31 3,592,985
2020-06-01 $33.58 $34.09 $33.55 $34.03 $31.70 2,201,696
2020-05-29 $33.46 $33.50 $32.95 $33.36 $31.08 5,845,257
2020-05-28 $33.30 $33.68 $33.21 $33.27 $30.99 5,238,726
2020-05-27 $32.92 $33.04 $32.58 $32.96 $30.71 8,291,317
2020-05-26 $32.19 $32.37 $32.08 $32.09 $29.90 5,992,527
2020-05-22 $31.10 $31.19 $30.92 $31.18 $29.05 2,180,870
2020-05-21 $31.47 $31.62 $31.07 $31.23 $29.09 4,916,966
2020-05-20 $31.34 $31.71 $31.25 $31.53 $29.37 3,701,354
2020-05-19 $31.02 $31.15 $30.72 $30.74 $28.64 3,531,747
2020-05-18 $30.46 $31.34 $30.46 $31.17 $29.04 5,709,525
2020-05-15 $29.32 $29.57 $29.20 $29.50 $27.48 2,804,654
2020-05-14 $28.81 $29.47 $28.58 $29.43 $27.42 4,711,859
2020-05-13 $30.11 $30.14 $29.38 $29.62 $27.59 3,762,057
2020-05-12 $30.65 $30.74 $30.14 $30.18 $28.12 2,100,720
2020-05-11 $30.46 $30.69 $30.35 $30.63 $28.53 1,615,512
2020-05-08 $30.71 $30.87 $30.66 $30.82 $28.71 1,760,001
2020-05-07 $30.27 $30.49 $30.13 $30.31 $28.24 2,800,386
2020-05-06 $30.28 $30.32 $29.74 $29.77 $27.73 2,690,224
2020-05-05 $30.31 $30.49 $30.12 $30.18 $28.12 1,956,622
2020-05-04 $30.04 $30.25 $29.89 $30.24 $28.17 3,017,756
2020-05-01 $30.60 $30.74 $30.23 $30.38 $28.30 4,916,986
2020-04-30 $31.27 $31.27 $30.87 $31.07 $28.94 4,322,373
2020-04-29 $31.39 $31.84 $31.31 $31.69 $29.52 2,322,077
2020-04-28 $31.08 $31.12 $30.62 $30.63 $28.53 2,443,974
2020-04-27 $30.08 $30.53 $30.05 $30.46 $28.38 1,666,451
2020-04-24 $29.75 $29.93 $29.45 $29.87 $27.83 2,664,800
2020-04-23 $29.76 $30.37 $29.42 $29.54 $27.52 5,728,392
2020-04-22 $29.86 $29.94 $29.71 $29.86 $27.82 2,336,649
2020-04-21 $29.67 $30.00 $29.37 $29.53 $27.51 3,026,176
2020-04-20 $30.18 $30.82 $30.17 $30.30 $28.23 2,377,240
2020-04-17 $30.62 $30.80 $30.35 $30.70 $28.60 2,036,144
2020-04-16 $29.90 $29.97 $29.33 $29.63 $27.60 2,915,076
2020-04-15 $29.85 $29.99 $29.61 $29.76 $27.72 2,971,236
2020-04-14 $31.19 $31.51 $30.99 $31.13 $29.00 2,876,703
2020-04-13 $30.73 $30.83 $30.23 $30.53 $28.44 2,161,463
2020-04-09 $30.76 $31.10 $30.49 $30.90 $28.79 4,983,872
2020-04-08 $29.98 $30.30 $29.69 $30.14 $28.08 3,290,660
2020-04-07 $30.69 $30.75 $29.80 $29.80 $27.76 4,202,484
2020-04-06 $29.12 $29.83 $29.05 $29.64 $27.61 3,127,018
2020-04-03 $28.01 $28.16 $27.66 $27.94 $26.03 2,229,176
2020-04-02 $27.88 $28.70 $27.79 $28.42 $26.48 4,320,757
2020-04-01 $28.45 $28.66 $27.90 $28.01 $26.09 4,016,300
2020-03-31 $29.52 $29.80 $29.12 $29.51 $27.49 4,036,069
2020-03-30 $29.19 $29.88 $29.02 $29.81 $27.77 3,269,580
2020-03-27 $29.14 $29.81 $28.74 $29.33 $27.32 3,741,772
2020-03-26 $29.44 $30.60 $29.43 $30.54 $28.45 5,876,223
2020-03-25 $28.47 $29.91 $28.06 $29.31 $27.31 4,487,410
2020-03-24 $27.92 $28.64 $27.53 $28.26 $26.33 4,228,745
2020-03-23 $26.09 $26.54 $25.56 $25.83 $24.06 3,976,832
2020-03-20 $26.36 $27.00 $25.40 $25.63 $23.79 3,086,304
2020-03-19 $25.02 $26.12 $24.77 $25.56 $23.72 3,821,068
2020-03-18 $25.36 $26.01 $24.29 $25.19 $23.38 3,324,892
2020-03-17 $26.19 $27.38 $25.75 $27.29 $25.33 3,165,607
2020-03-16 $25.31 $27.19 $25.00 $25.95 $24.08 4,681,296
2020-03-13 $29.77 $29.81 $27.43 $29.31 $27.20 2,880,997
2020-03-12 $29.19 $29.29 $27.38 $27.60 $25.61 5,450,950
2020-03-11 $32.53 $32.63 $31.18 $31.53 $29.26 5,866,048
2020-03-10 $33.47 $33.51 $32.05 $33.33 $30.93 8,606,074
2020-03-09 $33.00 $33.69 $32.18 $32.31 $29.99 5,883,451
2020-03-06 $35.61 $35.93 $35.25 $35.64 $33.08 3,254,423
2020-03-05 $36.45 $36.80 $36.10 $36.30 $33.69 2,663,741
2020-03-04 $36.96 $37.62 $36.67 $37.57 $34.87 2,441,036
2020-03-03 $36.96 $37.48 $35.99 $36.25 $33.64 3,426,395
2020-03-02 $36.06 $36.81 $35.72 $36.75 $34.11 3,817,813
2020-02-28 $35.32 $36.03 $35.02 $35.97 $33.38 6,500,617
2020-02-27 $36.71 $37.29 $36.24 $36.26 $33.65 4,655,731
2020-02-26 $37.68 $37.98 $37.27 $37.32 $34.64 5,330,759
2020-02-25 $38.22 $38.25 $37.24 $37.31 $34.63 4,804,088
2020-02-24 $38.23 $38.55 $38.22 $38.29 $35.54 3,826,405
2020-02-21 $40.05 $40.11 $39.86 $40.02 $37.14 2,242,968
2020-02-20 $40.45 $40.53 $40.06 $40.28 $37.38 1,604,002
2020-02-19 $40.47 $40.57 $40.42 $40.52 $37.61 764,447
2020-02-18 $40.28 $40.41 $40.26 $40.31 $37.41 1,161,575
2020-02-14 $40.52 $40.56 $40.37 $40.49 $37.58 996,759
2020-02-13 $40.43 $40.58 $40.32 $40.49 $37.58 1,503,954
2020-02-12 $40.86 $40.86 $40.71 $40.79 $37.86 2,272,709
2020-02-11 $40.54 $40.69 $40.51 $40.57 $37.65 4,680,667
2020-02-10 $40.17 $40.38 $40.17 $40.38 $37.48 756,174
2020-02-07 $40.42 $40.45 $40.27 $40.32 $37.42 916,979
2020-02-06 $40.63 $40.66 $40.52 $40.60 $37.68 2,449,111
2020-02-05 $40.42 $40.49 $40.27 $40.38 $37.48 2,326,970
2020-02-04 $39.92 $40.06 $39.91 $39.95 $37.08 1,838,226
2020-02-03 $39.24 $39.45 $39.23 $39.27 $36.45 1,172,427
2020-01-31 $39.42 $39.44 $38.97 $39.10 $36.29 2,226,192
2020-01-30 $39.46 $39.83 $39.42 $39.81 $36.95 3,026,094
2020-01-29 $39.91 $40.02 $39.79 $39.85 $36.98 1,210,390
2020-01-28 $39.55 $39.84 $39.51 $39.79 $36.93 1,356,921
2020-01-27 $39.45 $39.57 $39.31 $39.35 $36.52 1,773,456
2020-01-24 $40.56 $40.58 $40.22 $40.33 $37.43 1,976,296
2020-01-23 $40.33 $40.40 $40.04 $40.40 $37.49 1,745,620
2020-01-22 $40.71 $40.71 $40.50 $40.52 $37.61 1,759,423
2020-01-21 $40.80 $40.85 $40.67 $40.67 $37.74 3,016,765
2020-01-17 $41.04 $41.08 $40.94 $41.08 $38.13 1,701,122
2020-01-16 $40.84 $40.90 $40.73 $40.90 $37.96 1,019,584
2020-01-15 $40.72 $40.82 $40.65 $40.70 $37.77 1,661,352
2020-01-14 $40.70 $40.84 $40.66 $40.77 $37.84 2,251,631
2020-01-13 $40.74 $40.91 $40.68 $40.91 $37.97 1,310,125
2020-01-10 $40.92 $41.01 $40.74 $40.81 $37.87 1,237,194
2020-01-09 $40.91 $40.96 $40.82 $40.94 $38.00 1,164,257
2020-01-08 $40.55 $40.91 $40.55 $40.77 $37.84 1,844,136
2020-01-07 $40.69 $40.71 $40.55 $40.57 $37.65 1,140,467
2020-01-06 $40.61 $40.84 $40.59 $40.80 $37.87 837,542
2020-01-03 $40.65 $40.93 $40.65 $40.73 $37.80 1,267,592
2020-01-02 $41.13 $41.27 $41.09 $41.26 $38.29 1,725,160
2019-12-31 $40.60 $40.79 $40.46 $40.79 $37.86 1,386,343
2019-12-30 $40.90 $40.91 $40.54 $40.59 $37.67 1,818,479
2019-12-27 $41.00 $41.03 $40.90 $40.93 $37.99 1,180,483
2019-12-26 $40.57 $40.79 $40.57 $40.79 $37.86 1,415,938
2019-12-24 $40.57 $40.59 $40.47 $40.55 $37.63 523,099
2019-12-23 $40.60 $40.69 $40.60 $40.62 $37.70 512,657
2019-12-20 $40.58 $40.66 $40.53 $40.61 $37.69 1,248,174
2019-12-19 $40.43 $40.53 $40.37 $40.51 $37.50 1,668,251
2019-12-18 $40.63 $40.66 $40.46 $40.52 $37.51 650,009
2019-12-17 $40.80 $40.81 $40.65 $40.67 $37.65 1,174,867
2019-12-16 $40.90 $41.01 $40.87 $40.91 $37.87 1,448,026
2019-12-13 $40.52 $40.82 $40.39 $40.50 $37.49 2,282,092
2019-12-12 $39.95 $40.34 $39.93 $40.29 $37.30 1,790,989
2019-12-11 $39.69 $39.97 $39.69 $39.93 $36.96 2,420,709
2019-12-10 $39.50 $39.69 $39.43 $39.60 $36.66 1,360,920
2019-12-09 $39.69 $39.75 $39.48 $39.50 $36.57 1,262,733
2019-12-06 $39.83 $39.84 $39.70 $39.78 $36.83 869,808
2019-12-05 $39.67 $39.68 $39.42 $39.54 $36.60 1,150,232
2019-12-04 $39.51 $39.63 $39.48 $39.58 $36.64 991,705
2019-12-03 $38.94 $39.20 $38.80 $39.20 $36.29 2,881,317
2019-12-02 $39.50 $39.51 $39.10 $39.24 $36.33 2,512,708
2019-11-29 $39.73 $39.82 $39.66 $39.72 $36.77 2,167,721
2019-11-27 $39.76 $39.82 $39.71 $39.80 $36.84 789,423
2019-11-26 $39.76 $39.84 $39.72 $39.80 $36.84 710,282
2019-11-25 $39.70 $39.80 $39.68 $39.77 $36.82 618,545
2019-11-22 $39.75 $39.79 $39.56 $39.64 $36.70 556,187
2019-11-21 $39.72 $39.76 $39.56 $39.69 $36.74 1,203,612
2019-11-20 $39.69 $39.76 $39.48 $39.63 $36.69 1,859,941
2019-11-19 $40.05 $40.07 $39.78 $39.87 $36.91 1,292,601
2019-11-18 $39.75 $39.99 $39.71 $39.91 $36.95 1,957,552
2019-11-15 $39.76 $39.92 $39.76 $39.92 $36.95 2,158,723
2019-11-14 $39.52 $39.65 $39.50 $39.63 $36.69 1,913,682
2019-11-13 $39.56 $39.67 $39.55 $39.64 $36.70 1,327,409
2019-11-12 $39.76 $39.85 $39.69 $39.75 $36.80 1,523,454
2019-11-11 $39.64 $39.77 $39.62 $39.76 $36.81 1,069,072
2019-11-08 $39.66 $39.77 $39.56 $39.77 $36.82 1,201,815
2019-11-07 $39.84 $39.87 $39.74 $39.77 $36.82 2,477,176
2019-11-06 $39.70 $39.78 $39.61 $39.67 $36.72 1,290,394
2019-11-05 $39.61 $39.63 $39.48 $39.61 $36.67 1,482,003
2019-11-04 $39.81 $39.84 $39.61 $39.65 $36.70 2,860,383
2019-11-01 $39.37 $39.46 $39.31 $39.42 $36.49 2,448,438
2019-10-31 $39.22 $39.22 $39.03 $39.17 $36.26 5,854,909
2019-10-30 $39.00 $39.30 $38.77 $39.27 $36.35 2,096,025
2019-10-29 $39.00 $39.14 $38.98 $39.07 $36.17 1,825,136
2019-10-28 $39.09 $39.20 $39.09 $39.10 $36.20 1,198,255
2019-10-25 $38.94 $39.05 $38.91 $39.00 $36.10 1,424,161
2019-10-24 $39.11 $39.13 $38.97 $39.04 $36.14 2,076,943
2019-10-23 $38.84 $39.05 $38.81 $39.03 $36.13 1,910,220
2019-10-22 $38.93 $39.09 $38.74 $38.78 $35.90 2,337,665
2019-10-21 $39.11 $39.13 $38.95 $39.00 $36.10 1,691,489
2019-10-18 $38.74 $38.90 $38.65 $38.83 $35.95 2,181,225
2019-10-17 $38.96 $38.99 $38.66 $38.77 $35.89 3,432,005
2019-10-16 $38.63 $38.78 $38.59 $38.68 $35.81 2,761,551
2019-10-15 $38.25 $38.74 $38.22 $38.61 $35.74 3,691,186
2019-10-14 $38.02 $38.15 $37.98 $38.10 $35.27 1,377,351
2019-10-11 $38.09 $38.37 $38.06 $38.11 $35.28 5,060,279
2019-10-10 $37.10 $37.45 $37.04 $37.35 $34.58 3,050,335
2019-10-09 $36.92 $37.06 $36.85 $36.98 $34.23 1,806,945
2019-10-08 $36.70 $36.74 $36.51 $36.55 $33.84 2,461,699
2019-10-07 $36.92 $37.14 $36.90 $36.95 $34.21 1,710,425
2019-10-04 $36.68 $36.94 $36.62 $36.94 $34.20 2,341,366
2019-10-03 $36.34 $36.65 $36.18 $36.65 $33.93 4,290,728
2019-10-02 $36.73 $36.75 $36.22 $36.38 $33.68 4,309,767
2019-10-01 $37.69 $37.70 $37.25 $37.33 $34.56 5,512,166
2019-09-30 $37.60 $37.83 $37.58 $37.74 $34.94 2,127,226
2019-09-27 $37.60 $37.71 $37.43 $37.50 $34.71 2,418,503
2019-09-26 $37.55 $37.63 $37.46 $37.57 $34.78 2,240,363
2019-09-25 $37.26 $37.41 $37.09 $37.38 $34.60 3,569,975
2019-09-24 $37.81 $37.85 $37.55 $37.62 $34.83 2,593,564
2019-09-23 $37.65 $37.83 $37.62 $37.77 $34.96 1,979,640
2019-09-20 $38.12 $38.21 $37.93 $37.96 $35.14 1,983,733
2019-09-19 $38.14 $38.17 $38.01 $38.04 $35.17 1,904,485
2019-09-18 $37.85 $38.01 $37.71 $37.91 $35.05 1,673,375
2019-09-17 $37.66 $37.93 $37.63 $37.92 $35.05 1,333,874
2019-09-16 $37.79 $37.80 $37.61 $37.67 $34.82 4,034,817
2019-09-13 $38.20 $38.27 $38.11 $38.14 $35.26 1,807,742
2019-09-12 $37.71 $38.13 $37.68 $38.04 $35.17 4,095,921
2019-09-11 $37.50 $37.68 $37.47 $37.68 $34.83 3,106,424
2019-09-10 $37.51 $37.65 $37.41 $37.53 $34.69 4,568,924
2019-09-09 $37.53 $37.55 $37.44 $37.49 $34.66 2,120,549
2019-09-06 $37.45 $37.50 $37.35 $37.36 $34.54 2,271,886
2019-09-05 $37.45 $37.53 $37.28 $37.34 $34.52 2,948,334
2019-09-04 $36.94 $37.04 $36.87 $37.03 $34.23 1,858,275
2019-09-03 $36.39 $36.53 $36.32 $36.50 $33.74 2,368,297
2019-08-30 $36.89 $36.91 $36.52 $36.66 $33.89 2,602,063
2019-08-29 $36.67 $36.72 $36.51 $36.67 $33.90 4,280,687
2019-08-28 $36.03 $36.29 $35.92 $36.19 $33.46 2,094,141
2019-08-27 $36.42 $36.47 $36.14 $36.20 $33.46 1,983,627
2019-08-26 $36.21 $36.24 $36.02 $36.19 $33.46 1,683,754
2019-08-23 $36.21 $36.52 $35.82 $35.83 $33.12 4,407,525
2019-08-22 $36.54 $36.60 $36.22 $36.38 $33.63 3,254,750
2019-08-21 $36.65 $36.66 $36.49 $36.51 $33.75 3,706,835
2019-08-20 $36.15 $36.21 $35.96 $36.03 $33.31 2,302,255
2019-08-19 $36.39 $36.40 $36.18 $36.18 $33.45 2,749,297
2019-08-16 $35.59 $35.97 $35.58 $35.88 $33.17 2,655,907
2019-08-15 $35.45 $35.64 $35.26 $35.46 $32.78 4,878,883
2019-08-14 $35.75 $35.82 $35.44 $35.46 $32.78 5,635,849
2019-08-13 $36.06 $36.76 $36.03 $36.56 $33.80 5,416,128
2019-08-12 $36.26 $36.41 $36.09 $36.13 $33.40 3,041,231
2019-08-09 $36.44 $36.51 $36.21 $36.42 $33.67 4,033,465
2019-08-08 $36.49 $36.79 $36.39 $36.61 $33.84 5,547,455
2019-08-07 $35.93 $36.33 $35.83 $36.28 $33.54 4,490,322
2019-08-06 $36.11 $36.15 $35.78 $36.03 $33.31 4,815,101
2019-08-05 $36.10 $36.15 $35.65 $35.86 $33.15 8,150,314
2019-08-02 $36.77 $36.78 $36.33 $36.55 $33.79 8,097,127
2019-08-01 $37.18 $37.55 $36.88 $36.99 $34.20 6,395,078
2019-07-31 $37.49 $37.61 $36.87 $37.15 $34.34 4,005,488
2019-07-30 $37.49 $37.53 $37.37 $37.46 $34.63 3,942,528
2019-07-29 $38.19 $38.22 $38.11 $38.16 $35.28 1,706,480
2019-07-26 $38.10 $38.14 $38.01 $38.09 $35.21 1,438,255
2019-07-25 $38.31 $38.31 $37.85 $37.96 $35.09 3,845,988
2019-07-24 $38.22 $38.36 $38.22 $38.36 $35.46 2,139,563
2019-07-23 $38.31 $38.40 $38.27 $38.35 $35.45 1,443,970
2019-07-22 $38.05 $38.08 $37.95 $38.01 $35.14 1,442,536
2019-07-19 $37.96 $38.01 $37.82 $37.88 $35.02 2,314,047
2019-07-18 $38.00 $38.22 $37.89 $38.18 $35.30 2,051,228
2019-07-17 $38.34 $38.37 $38.07 $38.11 $35.23 1,327,103
2019-07-16 $38.31 $38.43 $38.23 $38.25 $35.36 1,352,787
2019-07-15 $38.33 $38.37 $38.28 $38.32 $35.42 1,010,433
2019-07-12 $38.25 $38.29 $38.16 $38.28 $35.39 1,799,057
2019-07-11 $38.38 $38.43 $38.16 $38.27 $35.38 2,462,948
2019-07-10 $38.40 $38.47 $38.22 $38.30 $35.41 1,718,028
2019-07-09 $38.14 $38.25 $38.12 $38.23 $35.34 1,218,586
2019-07-08 $38.30 $38.40 $38.26 $38.31 $35.42 1,175,162
2019-07-05 $38.47 $38.52 $38.24 $38.51 $35.60 1,363,327
2019-07-03 $38.74 $38.82 $38.72 $38.79 $35.86 1,588,123
2019-07-02 $38.38 $38.51 $38.37 $38.47 $35.56 1,635,822
2019-07-01 $38.63 $38.63 $38.25 $38.34 $35.44 1,734,238
2019-06-28 $38.20 $38.39 $38.18 $38.30 $35.41 3,340,384
2019-06-27 $37.96 $38.05 $37.94 $38.00 $35.13 1,515,818
2019-06-26 $38.05 $38.06 $37.91 $37.93 $35.06 1,447,236
2019-06-25 $38.16 $38.16 $37.83 $37.86 $35.00 3,996,118
2019-06-24 $38.19 $38.23 $38.09 $38.13 $35.25 1,700,699
2019-06-21 $38.04 $38.17 $37.98 $38.07 $35.19 3,787,674
2019-06-20 $38.99 $39.05 $38.73 $38.89 $35.20 4,565,529
2019-06-19 $38.37 $38.63 $38.34 $38.51 $34.85 2,327,373
2019-06-18 $38.19 $38.41 $38.18 $38.34 $34.70 3,254,840
2019-06-17 $37.63 $37.77 $37.60 $37.62 $34.05 1,221,912
2019-06-14 $37.63 $37.64 $37.53 $37.61 $34.04 1,665,069
2019-06-13 $37.98 $37.98 $37.84 $37.90 $34.30 1,311,487
2019-06-12 $38.00 $38.07 $37.84 $37.86 $34.26 828,482
2019-06-11 $38.35 $38.37 $38.06 $38.16 $34.54 1,339,106
2019-06-10 $37.94 $38.06 $37.88 $37.93 $34.33 1,338,104
2019-06-07 $37.84 $38.11 $37.84 $37.92 $34.32 1,995,474
2019-06-06 $37.33 $37.46 $37.18 $37.32 $33.78 3,012,891
2019-06-05 $37.36 $37.36 $37.13 $37.19 $33.66 1,120,223
2019-06-04 $37.14 $37.29 $37.02 $37.25 $33.71 1,948,677
2019-06-03 $36.47 $36.67 $36.36 $36.59 $33.11 2,307,119
2019-05-31 $36.12 $36.33 $36.07 $36.29 $32.84 1,859,826
2019-05-30 $36.54 $36.71 $36.54 $36.68 $33.20 1,811,321
2019-05-29 $36.43 $36.51 $36.31 $36.50 $33.03 2,564,769
2019-05-28 $37.26 $37.30 $36.83 $36.85 $33.35 1,701,556
2019-05-24 $37.20 $37.28 $37.11 $37.28 $33.74 3,900,026
2019-05-23 $36.73 $36.86 $36.61 $36.82 $33.32 1,645,808
2019-05-22 $37.22 $37.37 $37.19 $37.27 $33.73 775,709
2019-05-21 $37.34 $37.47 $37.23 $37.37 $33.82 1,515,919
2019-05-20 $37.13 $37.29 $37.05 $37.15 $33.62 1,515,038
2019-05-17 $37.52 $37.71 $37.48 $37.56 $33.99 1,580,363
2019-05-16 $37.48 $37.89 $37.45 $37.74 $34.16 2,186,279
2019-05-15 $36.72 $37.38 $36.71 $37.31 $33.77 3,385,505
2019-05-14 $36.88 $37.21 $36.87 $37.05 $33.53 3,420,420
2019-05-13 $36.77 $36.83 $36.58 $36.69 $33.21 4,597,723
2019-05-10 $37.20 $37.58 $37.06 $37.52 $33.96 2,852,302
2019-05-09 $36.98 $37.33 $36.92 $37.28 $33.74 5,598,090
2019-05-08 $37.40 $37.60 $37.32 $37.44 $33.88 3,218,292
2019-05-07 $37.55 $37.59 $37.05 $37.19 $33.66 4,805,386
2019-05-06 $37.65 $38.14 $37.63 $38.11 $34.49 2,537,806
2019-05-03 $38.24 $38.46 $38.21 $38.44 $34.79 1,495,848
2019-05-02 $38.29 $38.29 $38.01 $38.10 $34.48 2,348,375
2019-05-01 $38.58 $38.69 $38.24 $38.26 $34.63 4,213,790
2019-04-30 $38.27 $38.59 $38.24 $38.55 $34.89 4,311,871
2019-04-29 $38.02 $38.25 $38.01 $38.21 $34.58 1,547,921
2019-04-26 $38.01 $38.10 $37.91 $37.99 $34.38 3,354,851
2019-04-25 $37.78 $37.95 $37.74 $37.95 $34.35 2,290,878
2019-04-24 $38.09 $38.15 $37.94 $37.99 $34.38 3,313,082
2019-04-23 $38.10 $38.28 $38.08 $38.28 $34.64 2,925,878
2019-04-22 $38.31 $38.40 $38.26 $38.31 $34.67 10,172,936
2019-04-18 $38.25 $38.34 $38.19 $38.31 $34.67 2,398,893
2019-04-17 $38.34 $38.34 $38.18 $38.29 $34.65 2,192,298
2019-04-16 $38.06 $38.08 $37.98 $37.98 $34.37 961,375
2019-04-15 $37.98 $37.98 $37.86 $37.95 $34.35 1,694,542
2019-04-12 $37.96 $37.99 $37.87 $37.94 $34.34 2,246,201
2019-04-11 $37.64 $37.72 $37.53 $37.64 $34.07 3,041,417
2019-04-10 $37.45 $37.62 $37.40 $37.59 $34.02 2,901,430
2019-04-09 $37.52 $37.55 $37.39 $37.42 $33.87 1,671,341
2019-04-08 $37.71 $37.73 $37.58 $37.63 $34.06 1,287,920
2019-04-05 $37.50 $37.65 $37.50 $37.61 $34.04 4,157,228
2019-04-04 $37.48 $37.59 $37.48 $37.58 $34.01 2,236,018
2019-04-03 $37.40 $37.61 $37.35 $37.52 $33.96 2,761,734
2019-04-02 $37.00 $37.14 $36.89 $37.13 $33.60 1,741,635
2019-04-01 $36.89 $37.01 $36.82 $37.01 $33.50 3,249,720
2019-03-29 $36.57 $36.62 $36.36 $36.58 $33.11 3,893,767
2019-03-28 $36.31 $36.38 $36.15 $36.32 $32.87 2,198,599
2019-03-27 $36.48 $36.56 $36.16 $36.43 $32.97 4,479,337
2019-03-26 $36.39 $36.46 $36.26 $36.33 $32.88 2,910,198
2019-03-25 $36.27 $36.34 $36.12 $36.26 $32.82 2,693,362
2019-03-22 $36.50 $36.59 $36.11 $36.19 $32.75 4,557,381
2019-03-21 $37.09 $37.32 $37.07 $37.32 $33.78 5,164,508
2019-03-20 $37.30 $37.68 $37.13 $37.47 $33.91 3,120,048
2019-03-19 $37.66 $37.70 $37.39 $37.46 $33.90 3,732,188
2019-03-18 $37.23 $37.34 $37.17 $37.34 $33.79 3,342,584
2019-03-15 $37.06 $37.22 $37.02 $37.18 $33.65 5,249,572
2019-03-14 $36.68 $36.81 $36.66 $36.74 $33.17 5,169,488
2019-03-13 $36.44 $36.68 $36.44 $36.66 $33.10 4,371,716
2019-03-12 $36.22 $36.33 $36.19 $36.25 $32.73 2,439,875
2019-03-11 $35.96 $36.26 $35.96 $36.26 $32.74 2,368,508
2019-03-08 $35.79 $36.01 $35.77 $36.01 $32.51 3,788,608
2019-03-07 $36.30 $36.31 $35.87 $35.87 $32.38 4,177,141
2019-03-06 $36.69 $36.70 $36.48 $36.48 $32.93 3,591,977
2019-03-05 $36.53 $36.63 $36.43 $36.56 $33.01 2,587,467
2019-03-04 $36.67 $36.67 $36.35 $36.53 $32.98 3,242,205
2019-03-01 $36.78 $36.85 $36.60 $36.69 $33.12 3,610,407
2019-02-28 $36.44 $36.55 $36.37 $36.43 $32.89 3,567,817
2019-02-27 $36.33 $36.39 $36.20 $36.25 $32.73 1,791,817
2019-02-26 $36.21 $36.45 $36.21 $36.42 $32.88 3,033,280
2019-02-25 $36.30 $36.33 $36.10 $36.14 $32.63 1,870,527
2019-02-22 $36.04 $36.12 $35.99 $36.06 $32.55 1,671,688
2019-02-21 $36.01 $36.06 $35.87 $35.92 $32.43 2,622,378
2019-02-20 $35.80 $36.12 $35.80 $35.95 $32.46 3,083,090
2019-02-19 $35.50 $35.82 $35.50 $35.80 $32.32 4,327,344
2019-02-15 $35.54 $35.68 $35.46 $35.65 $32.18 3,442,610
2019-02-14 $35.04 $35.15 $34.91 $35.03 $31.62 3,955,344
2019-02-13 $35.22 $35.29 $35.12 $35.14 $31.72 2,580,547
2019-02-12 $35.06 $35.22 $35.06 $35.14 $31.72 3,276,747
2019-02-11 $34.70 $34.79 $34.62 $34.70 $31.33 2,324,849
2019-02-08 $34.62 $34.72 $34.41 $34.72 $31.35 6,177,259
2019-02-07 $35.05 $35.10 $34.74 $34.86 $31.47 4,854,829
2019-02-06 $35.56 $35.60 $35.42 $35.49 $32.04 2,450,283
2019-02-05 $35.59 $35.69 $35.53 $35.64 $32.18 3,022,459
2019-02-04 $35.12 $35.31 $34.97 $35.31 $31.88 2,157,656
2019-02-01 $35.24 $35.43 $35.15 $35.33 $31.90 2,993,749
2019-01-31 $35.04 $35.30 $34.97 $35.25 $31.82 4,042,795
2019-01-30 $35.03 $35.47 $34.94 $35.33 $31.90 2,266,034
2019-01-29 $35.05 $35.14 $34.96 $35.06 $31.65 2,680,502
2019-01-28 $34.77 $34.94 $34.72 $34.90 $31.51 2,798,626
2019-01-25 $34.91 $35.10 $34.89 $34.97 $31.57 5,206,706
2019-01-24 $34.45 $34.56 $34.28 $34.43 $31.08 3,881,401
2019-01-23 $34.54 $34.60 $34.29 $34.40 $31.06 3,462,553
2019-01-22 $34.20 $34.34 $34.12 $34.18 $30.86 9,241,233
2019-01-18 $34.59 $34.67 $34.44 $34.60 $31.24 4,575,350
2019-01-17 $33.82 $34.16 $33.82 $34.10 $30.79 2,385,324
2019-01-16 $34.00 $34.11 $34.00 $34.04 $30.73 3,384,410
2019-01-15 $33.91 $34.10 $33.86 $34.07 $30.76 4,031,027
2019-01-14 $33.90 $34.14 $33.90 $34.03 $30.72 2,500,254
2019-01-11 $34.14 $34.24 $34.04 $34.15 $30.83 2,285,510
2019-01-10 $34.21 $34.46 $34.17 $34.44 $31.09 3,173,235
2019-01-09 $34.35 $34.51 $34.23 $34.47 $31.12 4,140,808
2019-01-08 $34.12 $34.17 $33.90 $34.03 $30.72 4,084,761
2019-01-07 $33.65 $33.92 $33.55 $33.81 $30.52 3,240,715
2019-01-04 $33.26 $33.84 $33.20 $33.78 $30.50 6,275,267
2019-01-03 $32.85 $32.88 $32.66 $32.68 $29.50 3,384,225
2019-01-02 $32.81 $33.12 $32.76 $33.12 $29.90 5,217,600
2018-12-31 $33.38 $33.42 $33.11 $33.27 $30.04 5,171,613
2018-12-28 $33.35 $33.43 $33.03 $33.13 $29.91 4,913,423
2018-12-27 $32.44 $32.99 $32.19 $32.98 $29.77 8,202,361
2018-12-26 $32.19 $32.97 $31.95 $32.96 $29.76 14,823,954
2018-12-24 $32.52 $32.72 $32.04 $32.08 $28.96 5,329,760
2018-12-21 $33.04 $33.23 $32.60 $32.66 $29.49 10,940,473
2018-12-20 $33.40 $33.54 $33.17 $33.24 $29.90 10,398,434
2018-12-19 $33.91 $34.21 $33.28 $33.40 $30.04 9,544,497
2018-12-18 $33.82 $33.94 $33.58 $33.68 $30.29 8,970,662
2018-12-17 $33.83 $33.90 $33.50 $33.61 $30.23 5,315,463
2018-12-14 $33.92 $34.07 $33.84 $33.84 $30.44 4,263,943
2018-12-13 $34.44 $34.54 $34.28 $34.34 $30.88 4,963,177
2018-12-12 $34.31 $34.57 $34.30 $34.36 $30.90 5,064,566
2018-12-11 $33.97 $34.00 $33.50 $33.70 $30.31 6,663,574
2018-12-10 $33.74 $33.80 $33.25 $33.63 $30.25 6,152,904
2018-12-07 $34.21 $34.35 $33.68 $33.76 $30.36 7,596,520
2018-12-06 $34.00 $34.22 $33.55 $34.17 $30.73 7,853,171
2018-12-04 $35.52 $35.54 $34.60 $34.63 $31.15 6,657,436
2018-12-03 $35.55 $35.60 $35.43 $35.54 $31.96 4,096,965
2018-11-30 $34.99 $35.08 $34.85 $35.08 $31.55 3,353,246
2018-11-29 $35.21 $35.34 $35.09 $35.26 $31.71 3,244,052
2018-11-28 $34.91 $35.44 $34.73 $35.41 $31.85 3,915,538
2018-11-27 $34.83 $34.88 $34.66 $34.87 $31.36 2,846,176
2018-11-26 $34.94 $35.10 $34.89 $35.04 $31.51 3,057,848
2018-11-23 $34.40 $34.58 $34.40 $34.52 $31.05 1,531,532
2018-11-21 $34.78 $35.00 $34.74 $34.85 $31.34 5,798,017
2018-11-20 $34.51 $34.70 $34.30 $34.40 $30.94 6,249,605
2018-11-19 $35.42 $35.43 $35.01 $35.08 $31.55 3,900,080
2018-11-16 $35.12 $35.46 $35.04 $35.42 $31.86 4,271,530
2018-11-15 $34.99 $35.52 $34.82 $35.45 $31.88 7,056,753
2018-11-14 $35.56 $35.59 $35.06 $35.26 $31.71 5,461,094
2018-11-13 $35.08 $35.44 $35.03 $35.15 $31.61 4,941,281
2018-11-12 $35.20 $35.20 $34.85 $34.87 $31.36 4,434,853
2018-11-09 $35.59 $35.69 $35.45 $35.67 $32.08 4,536,498
2018-11-08 $36.07 $36.15 $35.67 $35.73 $32.13 5,379,367
2018-11-07 $36.26 $36.32 $36.11 $36.29 $32.64 4,423,196
2018-11-06 $35.64 $35.84 $35.59 $35.82 $32.22 5,090,397
2018-11-05 $35.71 $35.81 $35.58 $35.70 $32.11 6,232,354
2018-11-02 $35.94 $36.02 $35.44 $35.69 $32.10 8,239,663
2018-11-01 $35.52 $35.63 $35.38 $35.62 $32.04 3,237,978
2018-10-31 $35.16 $35.39 $35.11 $35.14 $31.60 7,728,097
2018-10-30 $34.61 $34.89 $34.57 $34.88 $31.37 6,251,300
2018-10-29 $35.10 $35.17 $34.41 $34.69 $31.20 4,742,431
2018-10-26 $34.45 $34.97 $34.16 $34.73 $31.24 7,548,457
2018-10-25 $34.78 $35.12 $34.63 $34.91 $31.40 5,275,711
2018-10-24 $35.15 $35.18 $34.35 $34.38 $30.92 7,499,524
2018-10-23 $35.05 $35.54 $34.87 $35.37 $31.81 4,944,241
2018-10-22 $35.82 $35.85 $35.48 $35.58 $32.00 2,673,272
2018-10-19 $35.73 $36.12 $35.72 $35.91 $32.30 4,962,792
2018-10-18 $36.16 $36.24 $35.48 $35.63 $32.04 5,259,858
2018-10-17 $36.51 $36.55 $36.22 $36.35 $32.69 2,747,223
2018-10-16 $36.59 $36.75 $36.51 $36.75 $33.05 2,636,821
2018-10-15 $36.04 $36.25 $36.00 $36.13 $32.49 2,933,202
2018-10-12 $36.22 $36.24 $35.62 $36.02 $32.40 4,912,194
2018-10-11 $36.50 $36.59 $35.78 $36.01 $32.39 8,087,101
2018-10-10 $36.91 $36.92 $36.26 $36.35 $32.69 5,596,127
2018-10-09 $36.79 $37.19 $36.72 $37.10 $33.37 2,179,763
2018-10-08 $36.90 $37.11 $36.79 $37.08 $33.35 2,581,490
2018-10-05 $37.54 $37.61 $37.23 $37.40 $33.64 3,353,690
2018-10-04 $38.02 $38.05 $37.55 $37.72 $33.92 4,151,023
2018-10-03 $38.33 $38.38 $38.10 $38.16 $34.32 4,259,574
2018-10-02 $37.98 $38.09 $37.87 $37.98 $34.16 2,921,415
2018-10-01 $38.53 $38.60 $38.27 $38.29 $34.44 2,788,115
2018-09-28 $38.16 $38.45 $38.14 $38.27 $34.42 3,841,017
2018-09-27 $39.00 $39.19 $38.87 $38.89 $34.98 2,097,895
2018-09-26 $38.97 $39.33 $38.97 $39.07 $35.14 2,151,640
2018-09-25 $39.10 $39.17 $39.01 $39.04 $35.11 991,307
2018-09-24 $39.13 $39.13 $38.88 $38.89 $34.98 1,582,037
2018-09-21 $39.01 $39.14 $38.97 $39.08 $35.15 2,467,705
2018-09-20 $38.93 $39.09 $38.81 $39.05 $35.08 4,551,688
2018-09-19 $38.09 $38.30 $38.09 $38.25 $34.36 2,125,794
2018-09-18 $38.00 $38.21 $38.00 $38.11 $34.23 2,816,786
2018-09-17 $38.00 $38.08 $37.84 $37.88 $34.03 1,866,629
2018-09-14 $37.89 $37.97 $37.67 $37.77 $33.93 3,435,525
2018-09-13 $37.99 $38.09 $37.78 $37.92 $34.06 3,659,690
2018-09-12 $37.37 $37.67 $37.35 $37.48 $33.67 4,338,226
2018-09-11 $37.06 $37.39 $37.00 $37.39 $33.59 1,710,283
2018-09-10 $37.43 $37.45 $37.29 $37.35 $33.55 3,257,323
2018-09-07 $36.89 $37.08 $36.83 $36.93 $33.17 4,076,203
2018-09-06 $37.51 $37.66 $37.17 $37.33 $33.53 3,600,126
2018-09-05 $37.71 $37.75 $37.41 $37.52 $33.70 3,453,973
2018-09-04 $37.61 $37.88 $37.54 $37.87 $34.02 2,787,866
2018-08-31 $38.42 $38.56 $38.05 $38.28 $34.39 3,869,366
2018-08-30 $38.84 $38.95 $38.75 $38.83 $34.88 2,733,328
2018-08-29 $39.09 $39.34 $39.05 $39.34 $35.34 2,264,851
2018-08-28 $39.45 $39.45 $39.18 $39.19 $35.20 2,532,186
2018-08-27 $38.98 $39.30 $38.98 $39.27 $35.28 2,521,753
2018-08-24 $38.62 $38.78 $38.55 $38.73 $34.79 3,375,934
2018-08-23 $38.41 $38.57 $38.30 $38.32 $34.42 2,068,179
2018-08-22 $38.57 $38.66 $38.49 $38.58 $34.66 2,200,944
2018-08-21 $38.30 $38.50 $38.18 $38.35 $34.45 5,028,208
2018-08-20 $37.74 $37.85 $37.71 $37.81 $33.96 2,535,860
2018-08-17 $37.24 $37.65 $37.18 $37.55 $33.73 5,080,152
2018-08-16 $37.23 $37.47 $37.23 $37.26 $33.47 4,226,267
2018-08-15 $37.08 $37.11 $36.77 $37.00 $33.24 16,818,193
2018-08-14 $37.75 $37.79 $37.58 $37.75 $33.91 1,873,589
2018-08-13 $37.89 $37.97 $37.65 $37.73 $33.89 3,508,329
2018-08-10 $38.01 $38.13 $37.81 $37.92 $34.06 6,292,221
2018-08-09 $39.33 $39.35 $39.08 $39.12 $35.14 2,295,304
2018-08-08 $39.38 $39.42 $39.26 $39.36 $35.36 1,153,217
2018-08-07 $39.58 $39.59 $39.46 $39.48 $35.46 1,677,689
2018-08-06 $39.04 $39.19 $38.95 $39.10 $35.12 1,529,992
2018-08-03 $39.08 $39.28 $39.03 $39.23 $35.24 3,481,247
2018-08-02 $39.15 $39.30 $39.05 $39.29 $35.29 2,570,575
2018-08-01 $39.85 $39.92 $39.67 $39.72 $35.68 1,723,218
2018-07-31 $40.13 $40.19 $39.92 $40.00 $35.93 2,195,042
2018-07-30 $39.96 $40.03 $39.83 $39.84 $35.79 2,230,010
2018-07-27 $39.84 $39.93 $39.71 $39.77 $35.73 2,193,769
2018-07-26 $39.68 $39.74 $39.57 $39.60 $35.57 2,259,828
2018-07-25 $39.46 $39.92 $39.20 $39.85 $35.80 4,102,866
2018-07-24 $39.61 $39.72 $39.41 $39.49 $35.47 3,207,473
2018-07-23 $39.28 $39.33 $39.18 $39.30 $35.30 2,158,680
2018-07-20 $39.08 $39.39 $39.07 $39.33 $35.33 2,981,530
2018-07-19 $39.07 $39.28 $39.03 $39.15 $35.17 9,287,546
2018-07-18 $39.33 $39.47 $39.28 $39.37 $35.37 1,454,134
2018-07-17 $39.01 $39.33 $39.01 $39.23 $35.24 2,577,680
2018-07-16 $39.24 $39.32 $39.17 $39.27 $35.28 1,415,889
2018-07-13 $39.06 $39.19 $38.97 $39.18 $35.20 1,632,615
2018-07-12 $38.94 $39.15 $38.87 $39.07 $35.10 3,262,667
2018-07-11 $39.05 $39.15 $38.67 $38.77 $34.83 4,420,236
2018-07-10 $39.47 $39.63 $39.43 $39.59 $35.56 1,998,737
2018-07-09 $39.49 $39.53 $39.40 $39.52 $35.50 2,159,368
2018-07-06 $39.19 $39.37 $39.14 $39.32 $35.32 2,499,324
2018-07-05 $39.07 $39.15 $38.98 $39.09 $35.11 4,119,519
2018-07-03 $38.55 $38.61 $38.35 $38.37 $34.47 2,909,584
2018-07-02 $37.96 $38.18 $37.92 $38.15 $34.27 4,037,157
2018-06-29 $38.45 $38.64 $38.27 $38.33 $34.43 4,937,430
2018-06-28 $37.72 $37.92 $37.63 $37.88 $34.03 4,668,757
2018-06-27 $38.34 $38.58 $37.82 $37.82 $33.97 5,552,385
2018-06-26 $38.32 $38.35 $38.05 $38.20 $34.32 3,793,002
2018-06-25 $38.59 $38.65 $38.20 $38.31 $34.41 5,043,202
2018-06-22 $38.81 $39.00 $38.59 $38.82 $34.87 2,796,558
2018-06-21 $38.51 $38.52 $38.23 $38.30 $34.40 5,045,035
2018-06-20 $38.81 $38.83 $38.60 $38.69 $34.76 2,966,911
2018-06-19 $38.44 $38.79 $38.35 $38.78 $34.84 3,174,359
2018-06-18 $38.95 $39.16 $38.87 $39.14 $35.16 2,892,532
2018-06-15 $39.63 $39.67 $39.47 $39.65 $35.62 3,519,347
2018-06-14 $40.65 $40.87 $40.63 $40.65 $35.71 3,051,960
2018-06-13 $40.68 $40.73 $40.44 $40.61 $35.67 2,309,139
2018-06-12 $40.76 $40.80 $40.42 $40.48 $35.56 3,242,900
2018-06-11 $40.51 $40.88 $40.46 $40.78 $35.82 3,655,871
2018-06-08 $40.25 $40.35 $40.03 $40.28 $35.38 3,680,548
2018-06-07 $40.59 $40.65 $40.15 $40.21 $35.32 3,848,851
2018-06-06 $40.23 $40.58 $40.10 $40.56 $35.63 2,926,642
2018-06-05 $40.25 $40.30 $39.97 $40.09 $35.21 2,900,599
2018-06-04 $40.31 $40.38 $40.15 $40.20 $35.31 2,053,555
2018-06-01 $40.08 $40.10 $39.74 $39.99 $35.13 6,156,050
2018-05-31 $39.60 $39.72 $39.23 $39.61 $34.79 10,185,434
2018-05-30 $39.57 $39.97 $39.35 $39.83 $34.99 5,721,556
2018-05-29 $39.27 $39.51 $38.74 $39.00 $34.26 10,605,386
2018-05-25 $40.33 $40.49 $40.19 $40.45 $35.53 2,558,238
2018-05-24 $40.90 $40.95 $40.57 $40.90 $35.93 2,259,342
2018-05-23 $40.89 $41.03 $40.77 $41.03 $36.04 3,093,696
2018-05-22 $41.74 $41.81 $41.63 $41.67 $36.60 1,432,201
2018-05-21 $41.66 $41.73 $41.50 $41.63 $36.57 1,176,519
2018-05-18 $41.46 $41.51 $41.35 $41.44 $36.40 3,326,478
2018-05-17 $41.51 $41.67 $41.46 $41.59 $36.53 1,970,540
2018-05-16 $41.30 $41.49 $41.21 $41.45 $36.41 1,362,741
2018-05-15 $41.47 $41.64 $41.33 $41.52 $36.47 3,078,980
2018-05-14 $41.94 $41.99 $41.77 $41.85 $36.76 2,053,967
2018-05-11 $41.85 $41.94 $41.82 $41.84 $36.75 1,030,811
2018-05-10 $41.63 $41.88 $41.56 $41.87 $36.78 1,184,720
2018-05-09 $41.45 $41.64 $41.44 $41.58 $36.52 1,062,047
2018-05-08 $41.27 $41.45 $41.19 $41.43 $36.39 1,932,808
2018-05-07 $41.57 $41.75 $41.56 $41.64 $36.58 815,468
2018-05-04 $41.20 $41.71 $41.16 $41.60 $36.54 1,451,736
2018-05-03 $41.54 $41.62 $41.23 $41.53 $36.48 1,862,074
2018-05-02 $41.71 $41.74 $41.39 $41.44 $36.40 2,041,043
2018-05-01 $41.57 $41.57 $41.17 $41.37 $36.34 7,175,238
2018-04-30 $41.57 $41.76 $41.56 $41.60 $36.54 1,708,239
2018-04-27 $41.56 $41.73 $41.41 $41.69 $36.62 1,323,513
2018-04-26 $41.62 $41.64 $41.43 $41.58 $36.52 1,715,387
2018-04-25 $41.35 $41.51 $41.21 $41.50 $36.45 1,746,880
2018-04-24 $41.77 $41.88 $41.41 $41.55 $36.50 2,843,395
2018-04-23 $41.79 $41.88 $41.65 $41.77 $36.69 1,211,176
2018-04-20 $41.80 $41.86 $41.65 $41.79 $36.71 2,213,737
2018-04-19 $42.04 $42.08 $41.78 $41.91 $36.81 2,289,965
2018-04-18 $42.06 $42.15 $41.99 $42.07 $36.95 1,812,945
2018-04-17 $41.76 $41.99 $41.72 $41.93 $36.83 4,165,710
2018-04-16 $41.52 $41.58 $41.39 $41.52 $36.47 1,869,036
2018-04-13 $41.52 $41.54 $41.26 $41.36 $36.33 1,749,777
2018-04-12 $41.18 $41.34 $41.17 $41.32 $36.29 2,009,741
2018-04-11 $41.19 $41.33 $41.05 $41.07 $36.08 1,579,770
2018-04-10 $41.26 $41.37 $41.13 $41.29 $36.27 3,379,445
2018-04-09 $40.92 $41.11 $40.78 $40.85 $35.88 2,170,275
2018-04-06 $40.71 $40.87 $40.38 $40.45 $35.53 3,979,706
2018-04-05 $40.61 $40.82 $40.60 $40.70 $35.75 2,219,564
2018-04-04 $39.60 $40.25 $39.59 $40.25 $35.35 4,087,607
2018-04-03 $39.95 $40.09 $39.73 $40.09 $35.21 4,108,853
2018-04-02 $40.24 $40.35 $39.41 $39.66 $34.84 6,274,248
2018-03-29 $40.28 $40.44 $40.12 $40.27 $35.37 4,077,403
2018-03-28 $39.77 $40.17 $39.63 $39.78 $34.94 6,301,265
2018-03-27 $40.04 $40.12 $39.37 $39.53 $34.72 6,061,362
2018-03-26 $39.90 $40.05 $39.43 $40.04 $35.17 5,157,840
2018-03-23 $39.75 $39.81 $39.18 $39.21 $34.44 5,480,270
2018-03-22 $39.92 $40.07 $39.64 $39.68 $34.85 5,319,671
2018-03-21 $40.51 $40.77 $40.43 $40.55 $35.62 4,219,334
2018-03-20 $40.49 $40.74 $40.46 $40.65 $35.71 3,139,125
2018-03-19 $40.88 $40.89 $40.50 $40.71 $35.76 3,455,466
2018-03-16 $40.88 $41.09 $40.85 $41.00 $36.01 4,448,072
2018-03-15 $40.82 $41.05 $40.77 $40.90 $35.86 4,138,967
2018-03-14 $41.06 $41.10 $40.67 $40.87 $35.83 3,140,479
2018-03-13 $41.23 $41.25 $40.65 $40.75 $35.73 4,923,003
2018-03-12 $41.05 $41.15 $40.97 $41.09 $36.02 2,701,198
2018-03-09 $40.92 $41.04 $40.85 $41.04 $35.98 2,564,560
2018-03-08 $41.02 $41.11 $40.78 $40.90 $35.86 3,155,882
2018-03-07 $40.58 $40.90 $40.54 $40.87 $35.83 3,374,464
2018-03-06 $40.68 $40.72 $40.49 $40.63 $35.62 3,113,126
2018-03-05 $39.88 $40.49 $39.87 $40.44 $35.45 3,780,371
2018-03-02 $39.95 $40.21 $39.69 $40.16 $35.21 5,539,377
2018-03-01 $40.35 $40.57 $39.76 $40.18 $35.23 7,232,366
2018-02-28 $41.10 $41.13 $40.53 $40.55 $35.55 4,655,871
2018-02-27 $41.39 $41.45 $40.93 $40.94 $35.89 4,236,669
2018-02-26 $41.47 $41.71 $41.29 $41.68 $36.54 2,274,646
2018-02-23 $41.16 $41.41 $41.06 $41.34 $36.24 3,359,078
2018-02-22 $40.98 $41.25 $40.84 $41.05 $35.99 4,741,435
2018-02-21 $41.14 $41.38 $40.75 $40.75 $35.73 4,413,011
2018-02-20 $41.12 $41.34 $40.96 $41.05 $35.99 3,991,675
2018-02-16 $41.32 $41.67 $41.30 $41.42 $36.31 5,742,909
2018-02-15 $41.31 $41.40 $40.98 $41.34 $36.24 4,421,319
2018-02-14 $40.00 $41.13 $40.00 $41.07 $36.01 4,797,952
2018-02-13 $40.26 $40.40 $40.15 $40.34 $35.37 4,361,950
2018-02-12 $40.18 $40.55 $40.09 $40.46 $35.47 5,266,259
2018-02-09 $39.89 $40.09 $38.75 $39.91 $34.99 14,338,924
2018-02-08 $40.90 $40.92 $39.77 $39.79 $34.88 11,617,564
2018-02-07 $41.13 $41.47 $40.85 $41.00 $35.95 6,304,572
2018-02-06 $40.67 $41.81 $40.59 $41.81 $36.66 21,197,990
2018-02-05 $42.09 $42.28 $40.49 $40.66 $35.65 10,974,672
2018-02-02 $42.94 $42.96 $42.37 $42.45 $37.22 4,615,071
2018-02-01 $43.31 $43.59 $43.28 $43.56 $38.19 3,159,182
2018-01-31 $43.72 $43.75 $43.45 $43.54 $38.17 4,045,954
2018-01-30 $43.69 $43.74 $43.43 $43.47 $38.11 5,068,122
2018-01-29 $43.79 $43.91 $43.65 $43.84 $38.44 3,110,212
2018-01-26 $44.02 $44.23 $43.99 $44.21 $38.76 2,489,910
2018-01-25 $44.19 $44.20 $43.73 $43.80 $38.40 4,460,863
2018-01-24 $44.11 $44.15 $43.78 $43.97 $38.55 4,005,653
2018-01-23 $43.78 $43.91 $43.72 $43.90 $38.49 2,658,469
2018-01-22 $43.56 $43.81 $43.50 $43.79 $38.39 2,255,888
2018-01-19 $43.44 $43.48 $43.23 $43.42 $38.07 3,541,868
2018-01-18 $43.06 $43.15 $42.90 $43.09 $37.78 2,417,149
2018-01-17 $42.96 $43.19 $42.80 $43.03 $37.73 2,979,433
2018-01-16 $43.03 $43.13 $42.85 $42.87 $37.59 4,624,870
2018-01-12 $42.55 $42.77 $42.50 $42.76 $37.49 3,773,862
2018-01-11 $42.07 $42.19 $41.99 $42.17 $36.97 2,069,050
2018-01-10 $42.07 $42.07 $41.80 $41.91 $36.74 1,633,837
2018-01-09 $42.00 $42.06 $41.84 $42.06 $36.88 2,052,950
2018-01-08 $42.06 $42.10 $41.99 $42.03 $36.85 2,607,460
2018-01-05 $42.08 $42.25 $41.99 $42.20 $37.00 4,367,548
2018-01-04 $41.81 $42.00 $41.76 $41.78 $36.63 3,167,051
2018-01-03 $40.90 $41.11 $40.85 $41.05 $35.99 2,949,411
2018-01-02 $40.74 $40.91 $40.70 $40.89 $35.85 2,751,907
2017-12-29 $40.88 $40.98 $40.70 $40.71 $35.69 2,516,944
2017-12-28 $41.01 $41.06 $40.82 $40.86 $35.82 1,939,080
2017-12-27 $41.00 $41.08 $40.91 $40.94 $35.89 1,518,691
2017-12-26 $40.97 $41.08 $40.92 $40.99 $35.94 1,061,099
2017-12-22 $40.87 $40.97 $40.78 $40.95 $35.90 2,309,813
2017-12-21 $40.91 $41.19 $40.90 $41.04 $35.98 1,750,586
2017-12-20 $41.09 $41.11 $40.91 $40.94 $35.89 2,405,462
2017-12-19 $41.37 $41.37 $41.05 $41.19 $36.11 1,739,636
2017-12-18 $41.29 $41.46 $41.20 $41.25 $36.16 3,496,317
2017-12-15 $40.68 $40.77 $40.53 $40.70 $35.68 6,752,041
2017-12-14 $41.06 $41.16 $40.67 $40.69 $35.56 2,091,893
2017-12-13 $41.10 $41.16 $40.94 $41.08 $35.91 3,355,589
2017-12-12 $41.00 $41.12 $40.97 $41.10 $35.92 2,983,204
2017-12-11 $41.14 $41.20 $41.08 $41.17 $35.98 2,289,083
2017-12-08 $41.18 $41.24 $41.04 $41.20 $36.01 3,660,908
2017-12-07 $40.87 $41.13 $40.86 $40.98 $35.82 4,147,265
2017-12-06 $40.73 $40.94 $40.70 $40.83 $35.69 7,237,579
2017-12-05 $41.03 $41.21 $40.90 $40.96 $35.80 1,898,076
2017-12-04 $41.31 $41.37 $41.08 $41.15 $35.97 2,119,348
2017-12-01 $41.10 $41.22 $40.81 $41.07 $35.90 4,786,688
2017-11-30 $41.60 $41.65 $41.34 $41.39 $36.18 2,463,242
2017-11-29 $41.65 $41.74 $41.35 $41.41 $36.19 2,153,030
2017-11-28 $41.48 $41.59 $41.36 $41.54 $36.31 1,991,169
2017-11-27 $41.52 $41.57 $41.31 $41.31 $36.11 2,791,693
2017-11-24 $41.59 $41.68 $41.55 $41.57 $36.33 2,061,125
2017-11-22 $41.16 $41.21 $40.84 $40.98 $35.82 2,734,631
2017-11-21 $40.93 $41.03 $40.90 $40.94 $35.78 1,430,102
2017-11-20 $40.79 $40.83 $40.64 $40.67 $35.55 2,095,055
2017-11-17 $40.83 $40.84 $40.67 $40.75 $35.62 2,818,530
2017-11-16 $40.92 $40.97 $40.82 $40.93 $35.77 1,574,136
2017-11-15 $40.57 $40.82 $40.53 $40.69 $35.56 2,045,713
2017-11-14 $40.70 $40.85 $40.61 $40.82 $35.68 2,254,741
2017-11-13 $40.35 $40.71 $40.33 $40.65 $35.53 2,226,985
2017-11-10 $40.86 $40.93 $40.73 $40.82 $35.68 2,577,537
2017-11-09 $40.88 $41.02 $40.68 $40.92 $35.77 2,960,590
2017-11-08 $41.17 $41.31 $41.10 $41.28 $36.08 1,144,503
2017-11-07 $41.39 $41.45 $41.12 $41.25 $36.05 3,268,231
2017-11-06 $41.46 $41.65 $41.46 $41.64 $36.40 1,594,205
2017-11-03 $41.74 $41.74 $41.54 $41.66 $36.41 1,699,872
2017-11-02 $41.71 $41.92 $41.70 $41.89 $36.61 1,618,364
2017-11-01 $41.84 $41.91 $41.74 $41.77 $36.51 2,516,836
2017-10-31 $41.66 $41.74 $41.57 $41.65 $36.40 2,194,341
2017-10-30 $41.31 $41.46 $41.31 $41.44 $36.22 1,694,069
2017-10-27 $41.18 $41.28 $41.08 $41.20 $36.01 2,197,319
2017-10-26 $41.31 $41.45 $41.20 $41.28 $36.08 2,274,748
2017-10-25 $41.41 $41.43 $41.05 $41.24 $36.05 1,616,948
2017-10-24 $41.29 $41.41 $41.22 $41.29 $36.09 2,928,190
2017-10-23 $41.32 $41.32 $41.10 $41.11 $35.93 1,832,957
2017-10-20 $41.36 $41.39 $41.25 $41.29 $36.09 4,694,798
2017-10-19 $41.34 $41.51 $41.34 $41.51 $36.28 1,031,795
2017-10-18 $41.44 $41.55 $41.38 $41.50 $36.27 915,748
2017-10-17 $41.28 $41.34 $41.24 $41.29 $36.09 903,366
2017-10-16 $41.42 $41.44 $41.34 $41.38 $36.17 795,361
2017-10-13 $41.57 $41.62 $41.42 $41.45 $36.23 1,606,526
2017-10-12 $41.49 $41.56 $41.45 $41.48 $36.26 1,152,407
2017-10-11 $41.45 $41.64 $41.45 $41.60 $36.36 1,328,547
2017-10-10 $41.24 $41.52 $41.19 $41.48 $36.26 2,949,339
2017-10-09 $41.13 $41.21 $41.09 $41.10 $35.92 904,763
2017-10-06 $40.97 $41.17 $40.95 $41.16 $35.98 1,663,448
2017-10-05 $41.03 $41.18 $40.99 $41.15 $35.97 2,189,042
2017-10-04 $41.02 $41.12 $41.00 $41.05 $35.88 2,164,250
2017-10-03 $41.15 $41.25 $41.13 $41.24 $36.05 1,223,814
2017-10-02 $41.02 $41.17 $41.00 $41.13 $35.95 1,246,773
2017-09-29 $41.04 $41.31 $41.01 $41.25 $36.05 2,321,575
2017-09-28 $40.82 $40.88 $40.78 $40.80 $35.66 4,789,625
2017-09-27 $40.59 $40.77 $40.55 $40.66 $35.54 1,154,105
2017-09-26 $40.59 $40.62 $40.38 $40.54 $35.43 1,676,988
2017-09-25 $40.85 $40.96 $40.63 $40.72 $35.59 2,401,641
2017-09-22 $41.20 $41.26 $41.10 $41.10 $35.92 1,272,705
2017-09-21 $41.01 $41.12 $40.99 $41.06 $35.89 1,923,889
2017-09-20 $41.07 $41.18 $40.74 $40.99 $35.83 2,136,029
2017-09-19 $41.09 $41.16 $41.05 $41.13 $35.95 2,846,930
2017-09-18 $40.95 $41.03 $40.89 $40.97 $35.81 7,089,479
2017-09-15 $40.84 $40.89 $40.73 $40.84 $35.70 2,333,843
2017-09-14 $40.74 $40.95 $40.74 $40.93 $35.65 1,412,064
2017-09-13 $40.97 $41.00 $40.74 $40.78 $35.52 2,248,879
2017-09-12 $40.92 $40.98 $40.89 $40.96 $35.68 2,184,102
2017-09-11 $40.69 $40.87 $40.69 $40.79 $35.53 3,125,202
2017-09-08 $40.47 $40.48 $40.33 $40.37 $35.16 1,324,581
2017-09-07 $40.50 $40.51 $40.28 $40.40 $35.19 3,366,787
2017-09-06 $39.98 $40.13 $39.92 $40.05 $34.89 1,973,110
2017-09-05 $39.81 $39.87 $39.39 $39.55 $34.45 2,530,393
2017-09-01 $39.99 $40.03 $39.85 $39.88 $34.74 1,752,954
2017-08-31 $39.69 $39.79 $39.56 $39.77 $34.64 2,301,537
2017-08-30 $39.62 $39.65 $39.50 $39.54 $34.44 1,464,525
2017-08-29 $39.58 $39.82 $39.54 $39.71 $34.59 2,055,263
2017-08-28 $39.98 $40.00 $39.87 $39.90 $34.76 1,059,619
2017-08-25 $39.73 $40.03 $39.71 $39.95 $34.80 2,602,771
2017-08-24 $39.76 $39.80 $39.61 $39.62 $34.51 1,352,024
2017-08-23 $39.57 $39.69 $39.52 $39.66 $34.55 2,032,542
2017-08-22 $39.51 $39.68 $39.50 $39.68 $34.56 2,633,048
2017-08-21 $39.37 $39.46 $39.23 $39.37 $34.29 2,806,131
2017-08-18 $39.33 $39.56 $39.23 $39.45 $34.36 3,170,513
2017-08-17 $39.64 $39.72 $39.26 $39.29 $34.22 2,877,924
2017-08-16 $39.82 $39.93 $39.72 $39.83 $34.69 2,352,454
2017-08-15 $39.66 $39.70 $39.46 $39.66 $34.55 1,647,619
2017-08-14 $39.61 $39.75 $39.58 $39.62 $34.51 3,113,560
2017-08-11 $39.28 $39.33 $39.09 $39.21 $34.15 2,938,668
2017-08-10 $39.45 $39.47 $39.15 $39.21 $34.15 4,827,619
2017-08-09 $39.57 $39.85 $39.52 $39.85 $34.71 3,085,781
2017-08-08 $40.29 $40.35 $40.04 $40.10 $34.93 2,198,670
2017-08-07 $40.26 $40.31 $40.23 $40.29 $35.10 1,437,512
2017-08-04 $40.33 $40.39 $40.17 $40.30 $35.10 2,497,512
2017-08-03 $40.07 $40.23 $40.00 $40.09 $34.92 4,656,615
2017-08-02 $40.05 $40.08 $39.85 $39.98 $34.83 1,067,357
2017-08-01 $40.02 $40.14 $39.93 $39.97 $34.82 3,003,884
2017-07-31 $39.75 $39.77 $39.56 $39.72 $34.60 1,626,555
2017-07-28 $39.56 $39.74 $39.50 $39.72 $34.60 1,345,848
2017-07-27 $39.78 $39.80 $39.44 $39.61 $34.50 2,158,098
2017-07-26 $39.56 $39.79 $39.49 $39.70 $34.58 2,636,865
2017-07-25 $39.72 $39.77 $39.39 $39.42 $34.34 3,204,375
2017-07-24 $39.22 $39.32 $39.11 $39.29 $34.22 1,868,953
2017-07-21 $39.28 $39.34 $39.04 $39.33 $34.26 2,303,386
2017-07-20 $39.62 $39.69 $39.49 $39.61 $34.50 2,273,468
2017-07-19 $39.23 $39.36 $39.19 $39.34 $34.27 1,673,011
2017-07-18 $39.15 $39.26 $39.12 $39.22 $34.16 1,598,775
2017-07-17 $39.31 $39.33 $39.24 $39.29 $34.22 1,368,446
2017-07-14 $39.23 $39.50 $39.18 $39.46 $34.37 2,159,061
2017-07-13 $39.19 $39.26 $39.09 $39.24 $34.18 1,753,087
2017-07-12 $39.08 $39.19 $39.05 $39.11 $34.07 2,698,758
2017-07-11 $38.58 $38.86 $38.51 $38.83 $33.82 3,655,113
2017-07-10 $38.50 $38.70 $38.49 $38.65 $33.67 1,412,471
2017-07-07 $38.40 $38.60 $38.32 $38.56 $33.59 1,447,340
2017-07-06 $38.30 $38.57 $38.25 $38.39 $33.44 2,924,480
2017-07-05 $38.43 $38.55 $38.34 $38.54 $33.57 1,649,120
2017-07-03 $38.55 $38.67 $38.52 $38.55 $33.58 2,382,821
2017-06-30 $38.65 $38.65 $38.18 $38.47 $33.51 4,206,020
2017-06-29 $39.04 $39.04 $38.42 $38.62 $33.64 4,285,155
2017-06-28 $39.05 $39.33 $39.02 $39.28 $34.22 3,212,140
2017-06-27 $38.91 $39.08 $38.81 $38.89 $33.88 2,431,939
2017-06-26 $39.05 $39.10 $38.78 $38.79 $33.79 1,682,140
2017-06-23 $38.52 $38.72 $38.45 $38.64 $33.66 2,111,804
2017-06-22 $38.56 $38.66 $38.45 $38.54 $33.57 1,918,933
2017-06-21 $38.50 $38.67 $38.47 $38.59 $33.61 1,838,617
2017-06-20 $38.91 $38.91 $38.47 $38.57 $33.60 2,796,632
2017-06-19 $39.03 $39.10 $38.75 $38.96 $33.94 2,364,935
2017-06-16 $38.49 $38.74 $38.41 $38.74 $33.75 3,149,983
2017-06-15 $38.75 $39.01 $38.69 $38.99 $33.40 8,326,480
2017-06-14 $39.88 $39.89 $39.37 $39.55 $33.88 3,374,775
2017-06-13 $39.57 $39.63 $39.44 $39.59 $33.91 3,581,996
2017-06-12 $39.45 $39.46 $39.17 $39.29 $33.65 3,353,460
2017-06-09 $39.60 $39.75 $39.46 $39.62 $33.94 3,533,848
2017-06-08 $39.54 $39.66 $39.48 $39.65 $33.96 4,524,107
2017-06-07 $39.77 $39.86 $39.42 $39.64 $33.95 3,251,520
2017-06-06 $39.59 $39.74 $39.56 $39.62 $33.94 2,581,174
2017-06-05 $39.82 $39.91 $39.78 $39.88 $34.16 2,465,292
2017-06-02 $40.08 $40.22 $39.98 $40.18 $34.42 4,025,031
2017-06-01 $39.58 $39.74 $39.52 $39.73 $34.03 3,662,103
2017-05-31 $39.75 $39.84 $39.49 $39.54 $33.87 3,751,555
2017-05-30 $39.34 $39.45 $39.27 $39.35 $33.70 7,944,055
2017-05-26 $39.37 $39.49 $39.35 $39.46 $33.80 1,772,564
2017-05-25 $39.69 $39.78 $39.57 $39.64 $33.95 2,031,800
2017-05-24 $39.61 $39.73 $39.52 $39.73 $34.03 2,447,878
2017-05-23 $39.89 $39.93 $39.68 $39.72 $34.02 2,989,095
2017-05-22 $39.73 $39.80 $39.61 $39.70 $34.00 3,098,488
2017-05-19 $39.46 $39.66 $39.43 $39.65 $33.96 7,487,445
2017-05-18 $38.85 $39.13 $38.84 $39.09 $33.48 3,736,408
2017-05-17 $39.50 $39.56 $39.05 $39.07 $33.47 10,979,203
2017-05-16 $39.79 $39.83 $39.68 $39.79 $34.08 6,338,826
2017-05-15 $39.17 $39.39 $39.16 $39.37 $33.72 4,083,668
2017-05-12 $38.90 $39.10 $38.87 $39.10 $33.49 3,202,123
2017-05-11 $38.73 $38.76 $38.50 $38.75 $33.19 2,364,990
2017-05-10 $38.92 $38.94 $38.78 $38.94 $33.35 5,192,435
2017-05-09 $39.05 $39.08 $38.80 $38.87 $33.29 4,943,444
2017-05-08 $39.12 $39.17 $38.99 $39.08 $33.47 5,946,075
2017-05-05 $39.21 $39.71 $39.18 $39.69 $34.00 9,672,843
2017-05-04 $38.70 $39.07 $38.66 $39.06 $33.46 7,278,473
2017-05-03 $38.23 $38.32 $38.15 $38.24 $32.75 3,937,364
2017-05-02 $38.13 $38.31 $38.03 $38.30 $32.81 3,761,674
2017-05-01 $38.02 $38.09 $37.83 $38.04 $32.58 2,027,057
2017-04-28 $37.96 $37.97 $37.81 $37.83 $32.40 3,222,122
2017-04-27 $37.88 $37.88 $37.74 $37.84 $32.41 4,364,942
2017-04-26 $37.92 $38.03 $37.88 $37.91 $32.47 7,530,460
2017-04-25 $38.05 $38.31 $38.00 $38.25 $32.76 8,435,736
2017-04-24 $37.76 $37.98 $37.75 $37.96 $32.51 156,521
2017-04-21 $35.92 $35.96 $35.80 $35.96 $30.80 5,082,976
2017-04-20 $36.01 $36.17 $35.89 $35.91 $30.76 9,698,937
2017-04-19 $35.71 $35.76 $35.52 $35.55 $30.45 4,910,488
2017-04-18 $35.55 $35.65 $35.38 $35.59 $30.48 3,468,567
2017-04-17 $35.78 $35.85 $35.72 $35.83 $30.69 2,822,356
2017-04-13 $35.66 $35.71 $35.50 $35.62 $30.51 2,670,764
2017-04-12 $35.85 $35.94 $35.73 $35.93 $30.78 2,463,403
2017-04-11 $35.95 $36.01 $35.63 $35.95 $30.79 3,670,932
2017-04-10 $35.88 $36.00 $35.86 $35.87 $30.72 1,940,087
2017-04-07 $36.03 $36.18 $36.01 $36.10 $30.92 2,547,724
2017-04-06 $36.17 $36.25 $36.08 $36.12 $30.94 3,759,029
2017-04-05 $36.20 $36.28 $35.95 $35.98 $30.82 3,909,441
2017-04-04 $36.09 $36.25 $36.00 $36.25 $31.05 3,036,968
2017-04-03 $36.25 $36.30 $35.91 $36.22 $31.02 4,528,433
2017-03-31 $36.21 $36.49 $36.16 $36.35 $31.14 3,596,760
2017-03-30 $36.27 $36.39 $36.19 $36.19 $31.00 1,634,439
2017-03-29 $36.31 $36.46 $36.24 $36.45 $31.22 4,793,572
2017-03-28 $36.39 $36.61 $36.35 $36.54 $31.30 3,972,531
2017-03-27 $36.21 $36.40 $36.18 $36.37 $31.15 1,667,208
2017-03-24 $36.17 $36.24 $36.08 $36.15 $30.96 1,902,485
2017-03-23 $35.93 $36.21 $35.90 $36.07 $30.90 3,103,058
2017-03-22 $35.87 $36.07 $35.84 $35.99 $30.83 4,854,371
2017-03-21 $36.46 $36.50 $35.88 $35.90 $30.75 3,350,645
2017-03-20 $36.04 $36.09 $35.83 $35.89 $30.74 1,495,746
2017-03-17 $36.06 $36.08 $35.88 $35.99 $30.83 1,891,625
2017-03-16 $35.91 $36.12 $35.85 $36.09 $30.85 2,729,985
2017-03-15 $35.18 $35.67 $35.18 $35.66 $30.48 1,439,628
2017-03-14 $35.27 $35.28 $35.10 $35.16 $30.06 2,373,919
2017-03-13 $35.50 $35.54 $35.42 $35.54 $30.38 1,999,397
2017-03-10 $35.41 $35.59 $35.35 $35.53 $30.37 3,134,719
2017-03-09 $35.05 $35.18 $35.00 $35.16 $30.06 4,150,442
2017-03-08 $34.88 $34.93 $34.67 $34.69 $29.66 2,761,931
2017-03-07 $34.75 $34.88 $34.66 $34.83 $29.77 4,176,077
2017-03-06 $34.93 $34.99 $34.85 $34.96 $29.89 1,977,676
2017-03-03 $34.90 $35.21 $34.82 $35.14 $30.04 2,629,430
2017-03-02 $34.59 $34.69 $34.57 $34.60 $29.58 2,445,760
2017-03-01 $34.64 $34.90 $34.64 $34.76 $29.72 2,475,522
2017-02-28 $34.21 $34.34 $34.15 $34.19 $29.23 4,073,102
2017-02-27 $34.05 $34.25 $34.05 $34.19 $29.23 2,107,882
2017-02-24 $33.88 $34.09 $33.85 $34.08 $29.13 1,487,462
2017-02-23 $34.40 $34.44 $34.24 $34.35 $29.36 2,263,919
2017-02-22 $34.05 $34.37 $34.00 $34.34 $29.36 2,980,512
2017-02-21 $34.15 $34.31 $34.15 $34.31 $29.33 1,521,481
2017-02-17 $34.13 $34.27 $34.10 $34.25 $29.28 2,515,565
2017-02-16 $34.33 $34.42 $34.29 $34.42 $29.42 1,699,449
2017-02-15 $33.99 $34.31 $33.98 $34.28 $29.30 2,831,712
2017-02-14 $34.09 $34.16 $33.95 $34.14 $29.19 1,861,316
2017-02-13 $34.19 $34.20 $34.04 $34.04 $29.10 1,322,729
2017-02-10 $33.78 $33.93 $33.76 $33.90 $28.98 867,395
2017-02-09 $33.92 $34.05 $33.88 $33.98 $29.05 2,590,603
2017-02-08 $33.54 $33.73 $33.46 $33.69 $28.80 2,496,993
2017-02-07 $33.68 $33.76 $33.62 $33.71 $28.82 1,533,755
2017-02-06 $33.84 $33.90 $33.69 $33.85 $28.94 3,016,931
2017-02-03 $34.33 $34.40 $34.24 $34.34 $29.36 2,387,866
2017-02-02 $34.23 $34.31 $34.06 $34.15 $29.19 1,579,166
2017-02-01 $34.20 $34.21 $33.98 $34.12 $29.17 2,221,272
2017-01-31 $34.15 $34.17 $33.88 $34.02 $29.08 2,408,374
2017-01-30 $33.88 $34.00 $33.76 $34.00 $29.07 1,396,409
2017-01-27 $34.35 $34.37 $34.26 $34.33 $29.35 1,254,198
2017-01-26 $34.51 $34.53 $34.30 $34.39 $29.40 3,102,214
2017-01-25 $34.70 $34.81 $34.68 $34.78 $29.73 1,979,399
2017-01-24 $34.20 $34.39 $34.20 $34.35 $29.36 1,549,001
2017-01-23 $34.20 $34.29 $34.05 $34.26 $29.29 3,619,281
2017-01-20 $34.18 $34.28 $34.12 $34.28 $29.30 1,726,926
2017-01-19 $34.03 $34.07 $33.85 $33.97 $29.04 2,443,935
2017-01-18 $34.09 $34.17 $33.98 $34.10 $29.15 1,062,658
2017-01-17 $34.15 $34.24 $34.12 $34.15 $29.19 2,167,768
2017-01-13 $34.33 $34.34 $34.20 $34.23 $29.26 1,424,730
2017-01-12 $34.12 $34.13 $33.96 $34.06 $29.12 1,049,236
2017-01-11 $33.70 $34.04 $33.66 $34.03 $29.09 2,399,572
2017-01-10 $33.94 $34.03 $33.85 $33.85 $28.94 717,955
2017-01-09 $33.81 $33.98 $33.76 $33.95 $29.02 2,139,203
2017-01-06 $33.91 $34.11 $33.90 $33.97 $29.04 2,179,524
2017-01-05 $33.88 $34.17 $33.88 $34.10 $29.15 1,432,857
2017-01-04 $33.60 $33.78 $33.55 $33.76 $28.86 1,703,454
2017-01-03 $33.44 $33.57 $33.40 $33.53 $28.66 3,039,536
2016-12-30 $33.56 $33.73 $33.45 $33.46 $28.60 4,798,167
2016-12-29 $33.15 $33.30 $33.13 $33.21 $28.39 2,019,696
2016-12-28 $33.03 $33.07 $32.90 $32.99 $28.20 1,721,578
2016-12-27 $33.22 $33.30 $33.21 $33.22 $28.40 991,146
2016-12-23 $33.12 $33.23 $33.12 $33.18 $28.36 854,579
2016-12-22 $33.19 $33.24 $33.06 $33.07 $28.27 1,460,281
2016-12-21 $33.06 $33.15 $33.06 $33.09 $28.29 1,243,213
2016-12-20 $32.89 $33.08 $32.88 $33.01 $28.22 2,127,323
2016-12-19 $32.94 $33.04 $32.80 $32.81 $28.05 1,411,442
2016-12-16 $32.92 $33.10 $32.87 $32.91 $28.13 2,380,416
2016-12-15 $32.79 $32.97 $32.77 $32.92 $28.05 4,056,428
2016-12-14 $33.33 $33.42 $32.78 $32.88 $28.02 4,363,841
2016-12-13 $33.30 $33.58 $33.30 $33.41 $28.47 2,455,547
2016-12-12 $33.00 $33.11 $32.93 $33.00 $28.12 3,456,721
2016-12-09 $32.83 $33.01 $32.76 $32.96 $28.09 2,247,671
2016-12-08 $32.96 $33.00 $32.79 $32.95 $28.08 2,966,282
2016-12-07 $32.69 $33.21 $32.68 $33.07 $28.18 3,191,874
2016-12-06 $32.13 $32.57 $32.12 $32.52 $27.71 3,402,364
2016-12-05 $31.68 $32.07 $31.68 $32.00 $27.27 2,708,416
2016-12-02 $31.10 $31.42 $31.06 $31.29 $26.66 1,581,148
2016-12-01 $31.37 $31.37 $31.17 $31.31 $26.68 1,664,752
2016-11-30 $31.56 $31.58 $31.36 $31.38 $26.74 1,849,459
2016-11-29 $31.15 $31.52 $31.13 $31.43 $26.78 2,647,803
2016-11-28 $31.16 $31.22 $31.02 $31.08 $26.49 1,440,440
2016-11-25 $31.41 $31.46 $31.38 $31.44 $26.79 1,118,631
2016-11-23 $31.05 $31.23 $30.95 $31.22 $26.60 1,185,555
2016-11-22 $31.59 $31.61 $31.41 $31.56 $26.89 2,059,732
2016-11-21 $31.32 $31.48 $31.29 $31.46 $26.81 2,011,356
2016-11-18 $31.26 $31.29 $31.09 $31.15 $26.55 2,449,758
2016-11-17 $31.54 $31.63 $31.45 $31.55 $26.89 1,408,939
2016-11-16 $31.42 $31.59 $31.36 $31.45 $26.80 2,290,191
2016-11-15 $31.70 $31.95 $31.66 $31.93 $27.21 1,711,662
2016-11-14 $31.70 $31.86 $31.64 $31.79 $27.09 2,667,440
2016-11-11 $32.09 $32.15 $31.85 $32.03 $27.29 2,587,306
2016-11-10 $32.50 $32.58 $32.05 $32.35 $27.57 3,463,352
2016-11-09 $32.04 $32.65 $32.03 $32.47 $27.67 5,966,535
2016-11-08 $32.30 $32.58 $32.23 $32.50 $27.70 1,676,914
2016-11-07 $32.26 $32.35 $32.16 $32.34 $27.56 1,473,522
2016-11-04 $31.84 $31.99 $31.71 $31.78 $27.08 1,309,156
2016-11-03 $32.16 $32.18 $31.98 $32.05 $27.31 1,857,712
2016-11-02 $32.33 $32.34 $32.06 $32.15 $27.40 1,941,447
2016-11-01 $32.70 $32.71 $32.26 $32.39 $27.60 2,374,259
2016-10-31 $32.55 $32.62 $32.42 $32.57 $27.76 1,339,608
2016-10-28 $32.58 $32.76 $32.56 $32.65 $27.82 1,360,972
2016-10-27 $32.69 $32.74 $32.57 $32.61 $27.79 686,563
2016-10-26 $32.52 $32.69 $32.48 $32.56 $27.75 856,055
2016-10-25 $32.67 $32.73 $32.52 $32.67 $27.84 1,402,643
2016-10-24 $32.86 $32.89 $32.65 $32.69 $27.86 816,277
2016-10-21 $32.40 $32.58 $32.37 $32.58 $27.76 1,266,186
2016-10-20 $32.55 $32.81 $32.54 $32.68 $27.85 1,416,535
2016-10-19 $32.50 $32.64 $32.49 $32.56 $27.75 1,129,263
2016-10-18 $32.55 $32.64 $32.42 $32.50 $27.70 820,309
2016-10-17 $32.19 $32.27 $32.08 $32.16 $27.41 983,880
2016-10-14 $32.41 $32.52 $32.21 $32.21 $27.45 1,677,310
2016-10-13 $31.75 $32.12 $31.66 $32.04 $27.30 3,366,220
2016-10-12 $32.22 $32.35 $32.12 $32.24 $27.47 6,533,150
2016-10-11 $32.76 $32.77 $32.30 $32.40 $27.61 3,268,389
2016-10-10 $32.78 $32.92 $32.78 $32.80 $27.95 657,357
2016-10-07 $32.71 $32.74 $32.37 $32.64 $27.81 1,512,655
2016-10-06 $32.89 $32.94 $32.75 $32.86 $28.00 761,793
2016-10-05 $32.96 $33.00 $32.87 $32.96 $28.09 944,038
2016-10-04 $32.82 $32.93 $32.56 $32.70 $27.87 2,128,342
2016-10-03 $32.57 $32.64 $32.48 $32.64 $27.81 1,100,002
2016-09-30 $32.40 $32.86 $32.35 $32.76 $27.92 2,043,940
2016-09-29 $32.78 $32.86 $32.07 $32.24 $27.47 3,951,346
2016-09-28 $32.70 $32.84 $32.44 $32.82 $27.97 2,925,864
2016-09-27 $32.09 $32.52 $32.07 $32.48 $27.68 2,784,080
2016-09-26 $32.55 $32.63 $32.46 $32.50 $27.70 1,354,875
2016-09-23 $32.93 $33.07 $32.93 $32.95 $28.08 787,940
2016-09-22 $33.32 $33.45 $33.10 $33.14 $28.24 1,737,208
2016-09-21 $32.32 $32.64 $32.19 $32.59 $27.77 2,130,140
2016-09-20 $32.32 $32.32 $32.08 $32.11 $27.36 877,188
2016-09-19 $32.11 $32.25 $32.00 $32.07 $27.33 1,398,079
2016-09-16 $31.91 $31.91 $31.73 $31.82 $27.12 2,614,546
2016-09-15 $32.32 $32.69 $32.22 $32.62 $27.68 1,183,473
2016-09-14 $32.44 $32.68 $32.35 $32.42 $27.51 3,544,856
2016-09-13 $32.86 $32.92 $32.40 $32.57 $27.64 2,533,153
2016-09-12 $32.71 $33.33 $32.64 $33.32 $28.27 2,924,363
2016-09-09 $33.49 $33.52 $33.07 $33.08 $28.07 1,923,058
2016-09-08 $33.74 $33.93 $33.63 $33.81 $28.69 2,576,136
2016-09-07 $33.81 $33.91 $33.70 $33.79 $28.67 693,417
2016-09-06 $33.63 $33.74 $33.54 $33.71 $28.61 1,502,360
2016-09-02 $33.41 $33.56 $33.25 $33.50 $28.43 1,774,353
2016-09-01 $33.00 $33.08 $32.77 $33.03 $28.03 1,880,541
2016-08-31 $32.97 $33.05 $32.73 $32.85 $27.88 1,536,356
2016-08-30 $32.94 $33.02 $32.83 $32.88 $27.90 1,248,142
2016-08-29 $32.52 $32.78 $32.52 $32.77 $27.81 859,971
2016-08-26 $32.94 $33.31 $32.49 $32.67 $27.72 2,770,737
2016-08-25 $32.79 $32.87 $32.71 $32.74 $27.78 788,560
2016-08-24 $33.00 $33.09 $32.89 $32.90 $27.92 1,033,699
2016-08-23 $33.01 $33.13 $32.89 $32.89 $27.91 1,123,435
2016-08-22 $32.54 $32.75 $32.50 $32.71 $27.76 2,639,054
2016-08-19 $32.64 $32.84 $32.53 $32.79 $27.83 1,295,873
2016-08-18 $32.91 $33.11 $32.88 $33.10 $28.09 813,988
2016-08-17 $32.82 $33.04 $32.69 $32.98 $27.99 1,232,743
2016-08-16 $33.10 $33.24 $33.04 $33.08 $28.07 1,442,813
2016-08-15 $33.19 $33.25 $33.14 $33.15 $28.13 755,726
2016-08-12 $33.18 $33.21 $33.03 $33.06 $28.05 608,183
2016-08-11 $32.98 $33.18 $32.97 $33.05 $28.05 790,264
2016-08-10 $32.90 $32.94 $32.80 $32.82 $27.85 1,173,348
2016-08-09 $32.45 $32.80 $32.43 $32.66 $27.71 1,165,006
2016-08-08 $32.22 $32.25 $32.13 $32.20 $27.32 674,206
2016-08-05 $31.92 $32.13 $31.89 $32.07 $27.21 1,294,893
2016-08-04 $31.76 $31.86 $31.67 $31.80 $26.99 1,041,808
2016-08-03 $31.59 $31.75 $31.56 $31.73 $26.93 1,567,669
2016-08-02 $31.96 $31.96 $31.68 $31.80 $26.99 1,768,814
2016-08-01 $32.23 $32.37 $32.08 $32.14 $27.27 2,472,244
2016-07-29 $32.35 $32.59 $32.29 $32.57 $27.63 3,038,056
2016-07-28 $32.19 $32.24 $32.02 $32.20 $27.32 2,037,181
2016-07-27 $32.23 $32.28 $31.90 $32.18 $27.31 2,585,665
2016-07-26 $31.84 $31.99 $31.74 $31.90 $27.07 1,439,793
2016-07-25 $31.83 $31.86 $31.65 $31.74 $26.93 1,622,028
2016-07-22 $31.86 $31.89 $31.69 $31.75 $26.94 1,307,451
2016-07-21 $31.74 $31.89 $31.63 $31.71 $26.91 1,698,376
2016-07-20 $31.69 $31.81 $31.63 $31.73 $26.93 2,015,537
2016-07-19 $31.38 $31.46 $31.32 $31.45 $26.69 1,506,378
2016-07-18 $31.62 $31.92 $31.52 $31.75 $26.94 1,620,608
2016-07-15 $31.92 $31.94 $31.75 $31.86 $27.04 3,987,423
2016-07-14 $32.12 $32.22 $31.99 $32.01 $27.16 2,313,564
2016-07-13 $31.67 $31.79 $31.55 $31.62 $26.83 2,366,686
2016-07-12 $31.67 $31.73 $31.52 $31.53 $26.76 3,029,708
2016-07-11 $30.99 $31.09 $30.89 $30.91 $26.23 1,988,360
2016-07-08 $30.51 $30.54 $30.37 $30.49 $25.87 3,257,535
2016-07-07 $30.06 $30.20 $29.71 $29.88 $25.36 3,621,927
2016-07-06 $29.80 $30.11 $29.50 $30.11 $25.55 6,566,709
2016-07-05 $30.60 $30.64 $30.09 $30.20 $25.63 6,240,107
2016-07-01 $31.27 $31.31 $31.11 $31.14 $26.43 3,250,505
2016-06-30 $30.66 $31.27 $30.52 $31.17 $26.45 8,766,194
2016-06-29 $30.51 $30.63 $30.40 $30.51 $25.89 4,643,719
2016-06-28 $29.94 $29.99 $29.58 $29.95 $25.42 6,071,939
2016-06-27 $29.29 $29.29 $28.60 $29.18 $24.76 6,363,154
2016-06-24 $29.90 $30.70 $29.61 $29.86 $25.34 18,519,296
2016-06-23 $33.48 $33.94 $33.18 $33.82 $28.70 6,462,010
2016-06-22 $32.94 $32.99 $32.61 $32.66 $27.71 4,821,415
2016-06-21 $32.55 $32.85 $32.34 $32.60 $27.66 3,196,607
2016-06-20 $32.50 $32.54 $32.20 $32.20 $27.32 3,823,356
2016-06-17 $31.24 $31.56 $31.08 $31.50 $26.73 4,863,762
2016-06-16 $31.14 $32.02 $30.94 $31.99 $26.46 5,953,939
2016-06-15 $31.74 $31.96 $31.65 $31.69 $26.21 3,844,583
2016-06-14 $31.60 $31.72 $31.23 $31.44 $26.00 4,894,067
2016-06-13 $32.08 $32.43 $31.93 $32.02 $26.48 4,423,364
2016-06-10 $32.87 $32.94 $32.49 $32.60 $26.96 5,429,476
2016-06-09 $33.77 $33.92 $33.66 $33.80 $27.95 2,956,915
2016-06-08 $34.32 $34.37 $34.20 $34.30 $28.37 1,438,552
2016-06-07 $34.36 $34.47 $34.26 $34.28 $28.35 1,665,889
2016-06-06 $33.96 $34.10 $33.89 $33.99 $28.11 2,247,142
2016-06-03 $33.85 $33.96 $33.64 $33.92 $28.05 1,657,201
2016-06-02 $33.69 $33.87 $33.62 $33.87 $28.01 1,274,226
2016-06-01 $33.66 $33.88 $33.62 $33.85 $28.00 1,822,096
2016-05-31 $34.22 $34.24 $33.77 $33.89 $28.03 2,115,776
2016-05-27 $34.08 $34.13 $33.96 $34.08 $28.19 2,017,981
2016-05-26 $34.19 $34.25 $34.03 $34.12 $28.22 2,616,545
2016-05-25 $33.84 $34.00 $33.82 $33.90 $28.04 3,555,085
2016-05-24 $33.08 $33.49 $33.07 $33.40 $27.62 3,769,585
2016-05-23 $32.62 $32.77 $32.59 $32.71 $27.05 2,425,393
2016-05-20 $32.86 $32.98 $32.80 $32.89 $27.20 3,088,468
2016-05-19 $32.48 $32.57 $32.38 $32.54 $26.91 6,552,411
2016-05-18 $32.67 $33.13 $32.60 $32.77 $27.10 4,476,880
2016-05-17 $33.00 $33.06 $32.69 $32.73 $27.07 6,039,271
2016-05-16 $32.81 $33.20 $32.80 $33.16 $27.43 2,874,535
2016-05-13 $33.01 $33.21 $32.71 $32.79 $27.12 3,206,491
2016-05-12 $33.47 $33.48 $32.95 $33.14 $27.41 2,248,526
2016-05-11 $33.28 $33.47 $33.23 $33.29 $27.53 2,118,723
2016-05-10 $33.35 $33.60 $33.34 $33.59 $27.78 2,609,855
2016-05-09 $33.34 $33.46 $33.17 $33.20 $27.46 1,292,871
2016-05-06 $32.88 $33.23 $32.88 $33.23 $27.48 2,118,577
2016-05-05 $33.05 $33.14 $32.90 $33.01 $27.30 2,257,460
2016-05-04 $33.32 $33.42 $33.12 $33.20 $27.46 3,191,398
2016-05-03 $33.93 $33.93 $33.61 $33.66 $27.84 3,088,641
2016-05-02 $34.28 $34.41 $34.17 $34.38 $28.43 2,165,203
2016-04-29 $34.23 $34.30 $33.95 $34.10 $28.20 3,594,381
2016-04-28 $34.28 $34.66 $34.27 $34.38 $28.43 1,942,611
2016-04-27 $34.52 $34.80 $34.50 $34.75 $28.74 2,685,988
2016-04-26 $34.59 $34.62 $34.40 $34.51 $28.54 1,755,358
2016-04-25 $34.28 $34.40 $34.17 $34.40 $28.45 1,997,588
2016-04-22 $34.48 $34.63 $34.40 $34.54 $28.57 1,559,709
2016-04-21 $34.79 $34.85 $34.57 $34.68 $28.68 3,697,692
2016-04-20 $34.68 $34.86 $34.57 $34.71 $28.71 4,534,758
2016-04-19 $34.50 $34.66 $34.42 $34.58 $28.60 3,254,210
2016-04-18 $33.53 $33.98 $33.53 $33.91 $28.05 2,394,089
2016-04-15 $33.67 $33.76 $33.55 $33.58 $27.77 2,589,912
2016-04-14 $33.65 $33.71 $33.55 $33.57 $27.76 2,300,497
2016-04-13 $33.34 $33.53 $33.28 $33.44 $27.66 3,543,918
2016-04-12 $32.53 $32.86 $32.29 $32.82 $27.14 1,947,444
2016-04-11 $32.70 $32.88 $32.40 $32.40 $26.80 1,954,362
2016-04-08 $32.41 $32.50 $32.25 $32.33 $26.74 2,827,027
2016-04-07 $31.99 $32.08 $31.63 $31.73 $26.24 3,507,973
2016-04-06 $32.05 $32.46 $32.01 $32.44 $26.83 3,039,778
2016-04-05 $32.11 $32.17 $31.97 $32.01 $26.47 3,115,520
2016-04-04 $32.92 $33.03 $32.74 $32.80 $27.13 1,128,828
2016-04-01 $32.48 $32.92 $32.42 $32.88 $27.19 3,025,066
2016-03-31 $33.40 $33.52 $33.23 $33.23 $27.48 2,785,503
2016-03-30 $33.69 $33.84 $33.51 $33.55 $27.75 3,299,187
2016-03-29 $32.67 $33.24 $32.61 $33.20 $27.46 3,336,158
2016-03-28 $32.84 $32.91 $32.65 $32.77 $27.10 1,546,834
2016-03-24 $32.55 $32.70 $32.49 $32.70 $27.04 2,292,452
2016-03-23 $33.41 $33.41 $32.99 $33.04 $27.33 2,346,452
2016-03-22 $33.08 $33.45 $33.05 $33.40 $27.62 2,239,179
2016-03-21 $33.55 $33.63 $33.41 $33.51 $27.71 1,198,154
2016-03-18 $33.65 $33.78 $33.57 $33.62 $27.81 2,265,493
2016-03-17 $33.43 $33.70 $33.27 $33.66 $27.79 3,724,118
2016-03-16 $32.99 $33.69 $32.99 $33.68 $27.80 5,646,630
2016-03-15 $33.16 $33.29 $33.11 $33.28 $27.47 2,498,559
2016-03-14 $33.51 $33.56 $33.40 $33.48 $27.64 2,292,559
2016-03-11 $33.32 $33.61 $33.25 $33.56 $27.70 5,176,564
2016-03-10 $33.02 $33.32 $32.15 $32.44 $26.78 11,401,727
2016-03-09 $32.43 $32.51 $32.27 $32.37 $26.72 2,789,902
2016-03-08 $32.48 $32.49 $32.18 $32.23 $26.61 2,502,596
2016-03-07 $32.09 $32.56 $32.06 $32.48 $26.81 3,621,470
2016-03-04 $32.55 $32.73 $32.44 $32.55 $26.87 2,509,372
2016-03-03 $32.00 $32.37 $31.95 $32.36 $26.71 2,039,905
2016-03-02 $31.75 $32.07 $31.66 $32.07 $26.47 3,263,533
2016-03-01 $31.51 $31.97 $31.42 $31.89 $26.32 3,159,585
2016-02-29 $31.05 $31.26 $30.93 $30.94 $25.54 1,944,158
2016-02-26 $31.43 $31.45 $31.07 $31.14 $25.71 3,023,434
2016-02-25 $30.97 $31.19 $30.86 $31.16 $25.72 2,710,123
2016-02-24 $30.28 $30.81 $30.12 $30.76 $25.39 6,754,954
2016-02-23 $31.35 $31.40 $30.92 $31.00 $25.59 2,482,278
2016-02-22 $31.41 $31.60 $31.41 $31.57 $26.06 1,625,541
2016-02-19 $30.99 $31.20 $30.83 $31.18 $25.74 1,416,486
2016-02-18 $31.58 $31.59 $31.21 $31.29 $25.83 2,144,342
2016-02-17 $31.26 $31.65 $31.26 $31.56 $26.05 2,673,656
2016-02-16 $30.89 $30.90 $30.51 $30.88 $25.49 3,110,055
2016-02-12 $30.04 $30.34 $29.86 $30.32 $25.03 4,443,768
2016-02-11 $29.99 $30.10 $29.64 $29.92 $24.70 16,394,508
2016-02-10 $30.63 $30.83 $30.35 $30.38 $25.08 7,871,496
2016-02-09 $29.96 $30.42 $29.94 $30.26 $24.98 4,237,782
2016-02-08 $30.53 $30.65 $30.26 $30.56 $25.23 4,075,652
2016-02-05 $31.72 $31.74 $31.16 $31.27 $25.81 2,935,706
2016-02-04 $31.53 $31.95 $31.43 $31.80 $26.25 2,563,993
2016-02-03 $31.48 $31.69 $30.92 $31.66 $26.13 4,763,713
2016-02-02 $31.61 $31.63 $31.13 $31.23 $25.78 3,174,439
2016-02-01 $31.94 $32.29 $31.84 $32.19 $26.57 2,542,870
2016-01-29 $31.90 $32.36 $31.89 $32.33 $26.69 3,203,992
2016-01-28 $32.09 $32.15 $31.55 $31.93 $26.36 4,215,121
2016-01-27 $32.06 $32.45 $31.85 $31.95 $26.37 5,591,539
2016-01-26 $31.80 $32.23 $31.77 $32.21 $26.59 3,308,901
2016-01-25 $31.73 $31.83 $31.51 $31.52 $26.02 3,859,374
2016-01-22 $32.00 $32.09 $31.76 $31.96 $26.38 3,502,847
2016-01-21 $30.90 $31.37 $30.57 $31.17 $25.73 6,012,007
2016-01-20 $30.92 $31.02 $30.24 $30.85 $25.47 5,898,828
2016-01-19 $31.67 $31.79 $31.26 $31.52 $26.02 5,738,335
2016-01-15 $31.36 $31.62 $31.08 $31.26 $25.80 5,630,329
2016-01-14 $32.09 $32.52 $31.83 $32.33 $26.69 5,069,788
2016-01-13 $32.76 $32.83 $31.82 $31.94 $26.37 7,428,064
2016-01-12 $32.70 $32.78 $32.31 $32.62 $26.93 4,431,336
2016-01-11 $32.50 $32.52 $31.99 $32.22 $26.60 3,604,648
2016-01-08 $32.67 $32.73 $31.96 $32.04 $26.45 4,396,080
2016-01-07 $32.41 $32.77 $32.31 $32.37 $26.72 5,140,612
2016-01-06 $32.64 $32.94 $32.59 $32.83 $27.10 2,797,180
2016-01-05 $33.34 $33.40 $33.03 $33.40 $27.57 3,098,781
2016-01-04 $33.61 $33.70 $33.07 $33.70 $27.82 4,143,400
2015-12-31 $34.62 $34.70 $34.39 $34.43 $28.42 4,088,213
2015-12-30 $35.04 $35.09 $34.86 $34.90 $28.81 1,856,607
2015-12-29 $35.15 $35.33 $35.07 $35.29 $29.13 2,028,135
2015-12-28 $34.93 $34.98 $34.75 $34.96 $28.86 1,421,146
2015-12-24 $34.97 $35.14 $34.97 $35.03 $28.92 692,116
2015-12-23 $34.75 $35.14 $34.75 $35.12 $28.99 2,509,473
2015-12-22 $34.38 $34.61 $34.22 $34.54 $28.51 2,487,690
2015-12-21 $34.73 $34.75 $34.16 $34.33 $28.34 2,754,867
2015-12-18 $34.43 $34.50 $34.20 $34.20 $28.23 3,129,736
2015-12-17 $35.38 $35.38 $34.86 $34.87 $28.66 5,004,759
2015-12-16 $34.95 $35.34 $34.69 $35.20 $28.93 4,011,400
2015-12-15 $34.63 $34.78 $34.50 $34.57 $28.41 3,198,815
2015-12-14 $34.38 $34.43 $33.84 $34.18 $28.09 3,955,490
2015-12-11 $34.45 $34.54 $34.18 $34.24 $28.14 3,066,186
2015-12-10 $35.05 $35.18 $34.88 $34.88 $28.67 2,053,817
2015-12-09 $35.14 $35.52 $34.74 $34.98 $28.75 2,464,774
2015-12-08 $35.12 $35.27 $34.95 $35.14 $28.88 2,303,494
2015-12-07 $35.77 $35.79 $35.56 $35.70 $29.34 1,796,593
2015-12-04 $35.31 $35.86 $35.30 $35.80 $29.43 3,041,489
2015-12-03 $35.96 $35.98 $35.22 $35.38 $29.08 3,355,182
2015-12-02 $35.99 $36.09 $35.64 $35.72 $29.36 2,084,698
2015-12-01 $36.29 $36.35 $36.05 $36.22 $29.77 1,675,280
2015-11-30 $36.26 $36.31 $36.11 $36.12 $29.69 1,673,798
2015-11-27 $36.14 $36.18 $36.06 $36.09 $29.66 739,259
2015-11-25 $35.73 $35.96 $35.69 $35.81 $29.43 895,310
2015-11-24 $35.28 $35.64 $35.25 $35.58 $29.24 1,029,517
2015-11-23 $35.79 $35.89 $35.54 $35.67 $29.32 3,009,229
2015-11-20 $36.17 $36.25 $35.84 $35.89 $29.50 2,243,419
2015-11-19 $36.16 $36.31 $36.06 $36.09 $29.66 930,434
2015-11-18 $35.82 $36.05 $35.64 $35.98 $29.57 1,802,526
2015-11-17 $35.75 $35.95 $35.56 $35.63 $29.29 1,475,642
2015-11-16 $35.13 $35.51 $35.13 $35.51 $29.19 1,525,940
2015-11-13 $35.15 $35.35 $34.95 $35.19 $28.92 3,997,521
2015-11-12 $35.65 $35.84 $35.52 $35.56 $29.23 2,013,210
2015-11-11 $36.24 $36.26 $35.98 $36.01 $29.60 1,055,480
2015-11-10 $35.72 $35.95 $35.65 $35.91 $29.52 1,211,382
2015-11-09 $36.24 $36.29 $35.86 $36.06 $29.64 1,292,779
2015-11-06 $36.43 $36.56 $36.18 $36.54 $30.03 1,172,142
2015-11-05 $36.75 $36.86 $36.49 $36.63 $30.11 1,071,776
2015-11-04 $36.82 $36.85 $36.40 $36.53 $30.03 2,139,208
2015-11-03 $36.71 $36.99 $36.60 $36.93 $30.35 1,635,237
2015-11-02 $37.08 $37.17 $36.94 $37.05 $30.45 1,105,017
2015-10-30 $36.59 $36.89 $36.57 $36.62 $30.10 1,397,273
2015-10-29 $36.32 $36.58 $36.28 $36.57 $30.06 1,472,058
2015-10-28 $36.78 $37.11 $36.34 $36.77 $30.22 2,265,869
2015-10-27 $36.57 $36.66 $36.43 $36.57 $30.06 1,527,221
2015-10-26 $36.88 $36.95 $36.72 $36.85 $30.29 996,213
2015-10-23 $37.00 $37.08 $36.79 $36.96 $30.38 1,479,463
2015-10-22 $36.41 $36.79 $36.40 $36.56 $30.05 4,225,752
2015-10-21 $36.34 $36.37 $36.06 $36.08 $29.66 890,780
2015-10-20 $36.05 $36.16 $35.99 $36.11 $29.68 857,927
2015-10-19 $36.22 $36.24 $36.04 $36.24 $29.79 829,106
2015-10-16 $36.19 $36.33 $36.08 $36.30 $29.84 983,309
2015-10-15 $35.94 $36.29 $35.91 $36.24 $29.79 2,271,644
2015-10-14 $35.82 $35.99 $35.65 $35.80 $29.43 1,643,959
2015-10-13 $35.53 $35.91 $35.51 $35.65 $29.30 1,785,870
2015-10-12 $35.95 $36.09 $35.89 $36.01 $29.60 726,112
2015-10-09 $36.09 $36.16 $35.90 $36.10 $29.67 1,803,839
2015-10-08 $35.40 $35.92 $35.36 $35.90 $29.51 1,708,560
2015-10-07 $35.73 $35.88 $35.37 $35.72 $29.36 2,071,043
2015-10-06 $35.16 $35.52 $35.15 $35.39 $29.09 2,422,895
2015-10-05 $34.97 $35.15 $34.85 $35.10 $28.85 2,873,823
2015-10-02 $33.59 $34.31 $33.48 $34.30 $28.19 3,686,316
2015-10-01 $33.83 $33.93 $33.37 $33.74 $27.73 2,476,821
2015-09-30 $33.96 $34.03 $33.54 $33.85 $27.82 2,444,763
2015-09-29 $33.18 $33.44 $33.04 $33.32 $27.39 3,722,275
2015-09-28 $33.36 $33.43 $33.09 $33.18 $27.27 3,352,295
2015-09-25 $33.99 $34.13 $33.56 $33.77 $27.76 2,796,965
2015-09-24 $33.24 $33.60 $33.02 $33.44 $27.49 5,036,073
2015-09-23 $33.79 $33.84 $33.41 $33.59 $27.61 2,624,885
2015-09-22 $33.71 $33.77 $33.31 $33.67 $27.67 2,918,451
2015-09-21 $34.89 $34.96 $34.56 $34.77 $28.58 1,449,017
2015-09-18 $34.97 $35.19 $34.77 $34.83 $28.63 4,593,226
2015-09-17 $35.93 $36.62 $35.89 $36.24 $29.73 4,159,184
2015-09-16 $35.78 $35.96 $35.68 $35.92 $29.47 2,001,572
2015-09-15 $35.28 $35.54 $35.16 $35.47 $29.10 1,579,187
2015-09-14 $35.20 $35.29 $34.99 $35.20 $28.88 2,116,254
2015-09-11 $35.23 $35.53 $35.19 $35.53 $29.15 1,263,482
2015-09-10 $35.29 $35.73 $35.19 $35.60 $29.20 3,485,372
2015-09-09 $36.07 $36.10 $35.22 $35.27 $28.93 3,247,554
2015-09-08 $35.51 $35.61 $35.25 $35.55 $29.16 2,269,342

SPDR EURO Stoxx 50 ETF (FEZ) News Headlines

Recent SPDR EURO Stoxx 50 ETF (FEZ) News
Similar Companies to SPDR EURO Stoxx 50 ETF (FEZ) 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.