SPDR S&P Kensho Future Security ETF (FITE) Exchange: NYSE ARCA

Data as of April 25, 2024

$54.39 ($-0.39) -0.71%

SPDR S&P Kensho Future Security ETF - Daily Information
Click for more stock information on SPDR S&P Kensho Future Security ETF.
Daily Information Data
Date April 25, 2024
Open $54.03
Previous Close $54.39
High $54.47
Low $53.92
Adjusted Open $54.03
Previous Adjusted Close $54.39
Adjusted High $54.47
Adjusted Low $53.92

About SPDR S&P Kensho Future Security ETF (FITE)

In seeking to track the performance of the S&P Kensho Future Security Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is comprised of U.S.-listed equity securities (including depositary receipts) of companies domiciled across developed and emerging markets worldwide which are included in the Future Security sector as determined by a classification standard produced by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is designed to capture companies whose products and services are driving innovation behind future security. In particular, the Index comprises the components of the S&P Kensho Cyber Security Index and the S&P Kensho Smart Borders Index, and the military components of the S&P Kensho Robotics Index, the S&P Kensho Drones Index, the S&P Kensho Space Index, the S&P Kensho Wearables Index and the S&P Kensho Virtual Reality Index (the “Underlying Indexes”) as of the Index's semi-annual selection date, on the first Friday in June and December, subject to the following liquidity thresholds for each component: (i) must be issued by a company with a minimum market capitalization of at least $100 million and (ii) must have a minimum three-month average daily traded value of at least $1 million. The S&P Kensho Cyber Security Index seeks to track companies that focus on protecting enterprises and devices from unauthorized access via electronic means and, produce products and services that protect enterprises, homes and portable devices from unauthorized access via electronic means, or are a necessary component of the supply chain for such products and services. The S&P Kensho Smart Borders Index seeks to track companies that produce products and services that secure borders and critical infrastructure, or are a necessary component of the supply chain for such products and services. The S&P Kensho Robotics Index seeks to track companies that produce products and services to build robotic products and their subsystems, or are a necessary component of the supply chain for such products and services. The S&P Kensho Drones Index seeks to track companies that produce products and services related to the remotely-operated or unmanned aerial, underwater and surface-level drones market and related subsystems, or are a necessary component of the supply chain for such products and services. The S&P Kensho Space Index seeks to track companies that produce products and services that enable space travel and exploration, or are a necessary component of the supply chain for such products and services. The S&P Kensho Wearables Index seeks to track companies that produce products and services related to wearable technologies for consumer, military or medical uses, or are a necessary component of the supply chain for such products and services. The S&P Kensho Virtual Reality Index seeks to track companies that produce products and services related to virtual or augmented reality activities, or are a necessary component of the supply chain for such products and services.To determine the constituents of the Underlying Indexes, the Index Provider's classification standard utilizes an automated scan of companies' most recent annual reports filed with the U.S. Securities and Exchange Commission on Form 10-K, Form 20-F, Form 40-F, or S-1 filing and prospectus, as applicable, to identify specific search terms and phrases that describe a company as producing products and services related to the particular segment targeted by the Underlying Index. The resulting list of eligible securities for each Underlying Index is then filtered by eliminating companies that do not include in their annual reports a reference to a product or service that (i) is related to a search term or phrase and (ii) is used in a manner that is within the scope of the Underlying Index's objective. Each Underlying Index then screens the remaining securities to remove securities that are not listed on NYSE, NASDAQ, IEX, or CBOE exchanges (or an affiliate of one of those exchanges) or do not meet certain minimum liquidity thresholds. The Index Provider's Index Committee then reviews each remaining eligible constituent to verify the rules of the automated scan were implemented correctly.Underlying Index constituents are then categorized as either “Core” or “Non-Core.” A company is categorized as Core if its products and services related to the Underlying Index's objective are identified in its annual report as principal components of the company's strategy. Products and services are deemed to be principal components of a company's strategy if the company's annual report disclosures regarding such products and services are determined to be sufficiently prominent according to a proprietary algorithm of the Index Provider which calculates prominence based on the frequency and position of such disclosures within an annual report. All other companies are categorized as Non-Core, including companies whose products and services are identified as forming a necessary component of the supply chain of the segment targeted by the Underlying Index. An Index constituent categorized as Core by at least one of the Underlying Indexes will be categorized as Core for purposes of the Index. To tilt the Index's exposure toward Core Index Constituents, at the time of each rebalance the aggregate weighting of Core Index Constituents is based on the proportion of the number of Core Index Constituents, plus an overweight factor of up to 20%. At the time of each rebalance, each Core Index Constituent and Non-Core Index Constituent is equally weighted within the group of Core Index Constituents and Non-Core Index Constituents, respectively, subject to liquidity adjustments.The Index is rebalanced semi-annually on the third Friday of June and December. As of August 31, 2019, the Index comprised 61 securities.The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.

Historical Stock Data for SPDR S&P Kensho Future Security ETF (FITE)

Date Open High Low Close Adj.Close Volume
2024-04-25 $54.03 $54.47 $53.92 $54.39 $54.39 14,636
2024-04-24 $55.12 $55.12 $54.70 $54.78 $54.78 2,599
2024-04-23 $54.57 $54.99 $54.55 $54.83 $54.83 2,214
2024-04-22 $53.99 $54.14 $53.37 $53.80 $53.80 8,964
2024-04-19 $53.58 $53.59 $53.25 $53.35 $53.35 3,861
2024-04-18 $53.62 $54.13 $53.40 $53.40 $53.40 681
2024-04-17 $54.16 $54.18 $53.49 $53.53 $53.53 3,110
2024-04-16 $53.64 $54.00 $53.64 $53.90 $53.90 6,463
2024-04-15 $55.28 $55.28 $53.82 $53.92 $53.92 5,756
2024-04-12 $55.48 $55.48 $54.78 $54.88 $54.88 4,001
2024-04-11 $55.73 $56.05 $55.39 $55.96 $55.96 977
2024-04-10 $55.34 $55.52 $55.29 $55.51 $55.51 4,746
2024-04-09 $56.53 $56.53 $56.11 $56.33 $56.33 19,040
2024-04-08 $56.36 $56.38 $56.27 $56.30 $56.30 3,943
2024-04-05 $55.75 $56.22 $55.75 $56.12 $56.12 2,751
2024-04-04 $56.63 $56.78 $55.66 $55.73 $55.73 2,873
2024-04-03 $56.07 $56.31 $56.05 $56.11 $56.11 11,868
2024-04-02 $56.07 $56.10 $55.91 $56.10 $56.10 20,477
2024-04-01 $57.43 $57.43 $56.67 $56.77 $56.77 1,512
2024-03-28 $57.49 $57.49 $57.29 $57.32 $57.32 6,136
2024-03-27 $56.92 $57.02 $56.71 $57.02 $57.02 35,461
2024-03-26 $56.80 $56.81 $56.55 $56.55 $56.55 12,908
2024-03-25 $56.97 $56.97 $56.64 $56.64 $56.64 4,917
2024-03-22 $57.25 $57.27 $56.66 $56.78 $56.78 2,538
2024-03-21 $57.07 $57.43 $57.05 $57.06 $57.06 7,223
2024-03-20 $55.93 $56.81 $55.93 $56.70 $56.70 12,071
2024-03-19 $55.52 $55.95 $55.47 $55.92 $55.92 172,726
2024-03-18 $56.00 $56.00 $55.69 $55.69 $55.69 1,452
2024-03-15 $56.11 $56.18 $55.80 $55.80 $55.77 13,163
2024-03-14 $57.13 $57.13 $56.17 $56.38 $56.36 4,481
2024-03-13 $57.45 $57.50 $57.25 $57.25 $57.23 1,017
2024-03-12 $57.52 $57.52 $57.11 $57.35 $57.33 1,715
2024-03-11 $57.28 $57.43 $56.86 $57.32 $57.30 3,234
2024-03-08 $58.01 $58.07 $57.33 $57.33 $57.33 3,616
2024-03-07 $57.32 $57.70 $57.32 $57.66 $57.66 4,808
2024-03-06 $57.58 $57.58 $57.04 $57.19 $57.19 1,507
2024-03-05 $57.39 $57.39 $56.35 $56.60 $56.60 4,083
2024-03-04 $57.25 $57.58 $57.25 $57.45 $57.45 3,377
2024-03-01 $57.17 $57.25 $56.97 $57.25 $57.25 3,065
2024-02-29 $57.19 $57.28 $56.87 $57.12 $57.12 2,224
2024-02-28 $56.55 $56.75 $56.55 $56.60 $56.60 1,169
2024-02-27 $56.72 $56.87 $56.55 $56.87 $56.87 5,441
2024-02-26 $56.31 $56.60 $56.30 $56.39 $56.39 4,115
2024-02-23 $55.85 $56.26 $55.85 $56.04 $56.04 5,118
2024-02-22 $55.66 $55.80 $55.62 $55.79 $55.79 3,073
2024-02-21 $55.52 $55.52 $54.28 $55.08 $55.08 6,226
2024-02-20 $56.68 $56.68 $56.19 $56.30 $56.30 18,865
2024-02-16 $57.32 $57.35 $56.93 $56.93 $56.93 9,165
2024-02-15 $57.67 $57.67 $57.05 $57.32 $57.32 2,598
2024-02-14 $56.68 $57.24 $56.68 $57.23 $57.23 22,827
2024-02-13 $55.84 $56.50 $55.54 $55.95 $55.95 4,061
2024-02-12 $57.25 $57.37 $57.12 $57.19 $57.19 3,267
2024-02-09 $56.93 $57.22 $56.90 $57.17 $57.17 2,656
2024-02-08 $55.65 $56.18 $55.47 $56.10 $56.10 3,922
2024-02-07 $55.93 $55.93 $55.04 $55.61 $55.61 5,821
2024-02-06 $55.13 $55.52 $55.13 $55.52 $55.52 1,513
2024-02-05 $54.91 $54.91 $54.15 $54.76 $54.76 5,250
2024-02-02 $54.78 $55.31 $54.78 $55.30 $55.30 5,626
2024-02-01 $54.78 $55.24 $54.52 $55.17 $55.17 5,021
2024-01-31 $55.51 $55.51 $54.77 $54.77 $54.77 4,650
2024-01-30 $55.98 $55.98 $55.48 $55.70 $55.70 7,641
2024-01-29 $55.50 $55.91 $55.31 $55.91 $55.91 3,633
2024-01-26 $55.65 $55.65 $54.98 $55.17 $55.17 2,389
2024-01-25 $56.04 $56.04 $55.03 $55.35 $55.35 11,728
2024-01-24 $56.13 $56.13 $55.28 $55.28 $55.28 6,240
2024-01-23 $56.38 $56.38 $55.57 $55.72 $55.72 2,996
2024-01-22 $55.51 $55.91 $55.51 $55.82 $55.82 9,411
2024-01-19 $54.69 $54.93 $54.35 $54.93 $54.93 5,417
2024-01-18 $53.93 $54.34 $53.92 $54.34 $54.34 2,440
2024-01-17 $53.55 $53.75 $53.54 $53.69 $53.69 2,972
2024-01-16 $54.25 $54.41 $53.93 $54.06 $54.06 7,084
2024-01-12 $54.80 $55.10 $54.42 $54.58 $54.58 9,714
2024-01-11 $54.23 $54.26 $53.66 $54.21 $54.21 5,879
2024-01-10 $54.01 $54.31 $54.00 $54.19 $54.19 4,395
2024-01-09 $53.57 $53.98 $53.57 $53.77 $53.77 4,504
2024-01-08 $52.88 $53.68 $52.88 $53.62 $53.62 9,953
2024-01-05 $53.00 $53.22 $52.82 $52.88 $52.88 6,116
2024-01-04 $53.42 $53.45 $53.12 $53.12 $53.12 1,828
2024-01-03 $53.97 $53.97 $53.19 $53.19 $53.19 2,660
2024-01-02 $54.81 $54.81 $53.99 $54.23 $54.23 5,763
2023-12-29 $55.58 $55.58 $55.04 $55.14 $55.14 1,687
2023-12-28 $55.49 $55.60 $55.49 $55.50 $55.50 3,252
2023-12-27 $55.75 $55.75 $55.39 $55.46 $55.46 1,778
2023-12-26 $55.38 $55.58 $55.29 $55.56 $55.56 1,709
2023-12-22 $54.87 $55.25 $54.87 $55.09 $55.09 1,574
2023-12-21 $54.56 $54.57 $54.31 $54.55 $54.55 4,064
2023-12-20 $55.19 $55.24 $54.15 $54.15 $54.15 5,521
2023-12-19 $54.77 $55.19 $54.77 $55.19 $55.19 2,200
2023-12-18 $54.35 $54.67 $54.35 $54.62 $54.62 4,047
2023-12-15 $54.38 $54.99 $54.38 $54.69 $54.66 7,181
2023-12-14 $54.28 $54.44 $54.25 $54.44 $54.41 5,222
2023-12-13 $53.41 $54.33 $53.40 $54.25 $54.22 2,159
2023-12-12 $52.75 $53.50 $52.75 $53.32 $53.29 5,537
2023-12-11 $52.74 $53.00 $52.74 $52.97 $52.95 5,724
2023-12-08 $52.08 $52.51 $52.08 $52.40 $52.38 1,805
2023-12-07 $51.95 $52.06 $51.84 $52.04 $52.01 3,026
2023-12-06 $52.29 $52.44 $51.90 $51.90 $51.87 3,037
2023-12-05 $52.12 $52.14 $51.90 $51.91 $51.88 3,904
2023-12-04 $52.00 $52.36 $52.00 $52.36 $52.33 4,889
2023-12-01 $51.57 $51.88 $51.57 $51.88 $51.85 1,164
2023-11-30 $50.92 $51.10 $50.87 $51.10 $51.07 3,532
2023-11-29 $50.70 $50.94 $50.70 $50.80 $50.78 2,072
2023-11-28 $50.13 $50.64 $50.13 $50.32 $50.30 1,523
2023-11-27 $50.48 $50.51 $50.21 $50.40 $50.37 5,730
2023-11-24 $50.33 $50.43 $50.31 $50.43 $50.40 1,785
2023-11-22 $50.00 $50.25 $50.00 $50.07 $50.04 3,160
2023-11-21 $49.49 $49.49 $49.43 $49.48 $49.46 824
2023-11-20 $49.55 $49.55 $49.53 $49.55 $49.53 654
2023-11-17 $48.90 $49.12 $48.90 $49.08 $49.08 4,663
2023-11-16 $48.81 $49.13 $48.55 $48.63 $48.63 4,761
2023-11-15 $49.81 $49.87 $49.35 $49.40 $49.40 9,732
2023-11-14 $48.91 $49.56 $48.91 $49.56 $49.56 1,604
2023-11-13 $48.05 $48.12 $47.80 $47.99 $47.99 4,876
2023-11-10 $47.27 $47.88 $47.23 $47.79 $47.79 1,317
2023-11-09 $47.63 $47.63 $47.07 $47.15 $47.15 2,299
2023-11-08 $47.76 $47.76 $47.33 $47.35 $47.35 2,019
2023-11-07 $47.24 $47.62 $47.20 $47.57 $47.57 2,134
2023-11-06 $47.42 $47.42 $47.05 $47.05 $47.05 1,392
2023-11-03 $47.25 $47.53 $47.25 $47.44 $47.44 968
2023-11-02 $46.35 $46.59 $46.23 $46.50 $46.50 5,579
2023-11-01 $45.63 $45.93 $45.52 $45.83 $45.83 4,508
2023-10-31 $45.61 $46.26 $45.61 $45.87 $45.87 4,437
2023-10-30 $45.04 $45.33 $45.04 $45.07 $45.07 1,056
2023-10-27 $45.14 $45.14 $44.83 $44.88 $44.88 3,470
2023-10-26 $45.52 $45.52 $45.19 $45.19 $45.19 1,724
2023-10-25 $46.03 $46.03 $45.35 $45.35 $45.35 16,822
2023-10-24 $46.23 $46.35 $45.99 $46.05 $46.05 1,001
2023-10-23 $45.79 $46.09 $45.49 $45.79 $45.79 1,476
2023-10-20 $46.49 $46.49 $46.00 $46.00 $46.00 1,668
2023-10-19 $47.46 $47.46 $46.80 $46.80 $46.80 1,559
2023-10-18 $47.77 $47.89 $47.43 $47.43 $47.43 6,855
2023-10-17 $47.32 $48.22 $47.32 $47.92 $47.92 2,419
2023-10-16 $47.40 $47.81 $47.18 $47.81 $47.81 2,330
2023-10-13 $47.24 $47.24 $46.89 $47.03 $47.03 562
2023-10-12 $47.46 $47.50 $46.89 $47.11 $47.11 1,978
2023-10-11 $47.90 $47.90 $47.42 $47.71 $47.71 2,044
2023-10-10 $47.73 $47.84 $47.66 $47.66 $47.66 1,285
2023-10-09 $47.01 $47.39 $46.72 $47.33 $47.33 3,578
2023-10-06 $45.31 $46.43 $45.31 $46.43 $46.43 1,505
2023-10-05 $45.67 $45.67 $45.67 $45.67 $45.67 275
2023-10-04 $45.86 $45.86 $45.50 $45.85 $45.85 1,673
2023-10-03 $46.16 $46.16 $45.92 $45.92 $45.92 1,638
2023-10-02 $46.88 $47.00 $46.53 $46.73 $46.73 3,056
2023-09-29 $47.21 $47.21 $46.83 $46.83 $46.83 1,361
2023-09-28 $46.39 $47.02 $46.39 $46.78 $46.78 1,177
2023-09-27 $46.59 $46.60 $46.33 $46.50 $46.50 1,176
2023-09-26 $46.12 $46.12 $46.10 $46.10 $46.10 489
2023-09-25 $46.54 $46.68 $46.54 $46.68 $46.68 677
2023-09-22 $46.98 $47.00 $46.77 $46.77 $46.77 1,313
2023-09-21 $47.18 $47.18 $46.81 $46.81 $46.81 1,276
2023-09-20 $48.04 $48.24 $47.67 $47.67 $47.67 1,872
2023-09-19 $47.76 $47.76 $47.76 $47.76 $47.76 27
2023-09-18 $48.19 $48.19 $47.99 $47.99 $47.99 345
2023-09-15 $48.26 $48.26 $47.76 $47.81 $47.81 1,468
2023-09-14 $48.21 $48.31 $48.17 $48.31 $48.31 984
2023-09-13 $48.09 $48.10 $47.90 $47.90 $47.90 852
2023-09-12 $48.26 $48.27 $48.05 $48.05 $48.05 1,451
2023-09-11 $48.38 $48.51 $48.33 $48.48 $48.48 1,322
2023-09-08 $48.08 $48.11 $48.07 $48.10 $48.10 1,855
2023-09-07 $48.94 $48.94 $48.29 $48.45 $48.45 2,599
2023-09-06 $48.89 $48.96 $48.88 $48.96 $48.96 1,594
2023-09-05 $49.24 $49.24 $49.12 $49.12 $49.12 746
2023-09-01 $49.92 $49.92 $49.70 $49.70 $49.70 1,800
2023-08-31 $49.42 $49.60 $49.42 $49.54 $49.54 1,455
2023-08-30 $48.98 $49.26 $48.98 $49.23 $49.23 19,746
2023-08-29 $48.18 $48.86 $48.18 $48.85 $48.85 1,943
2023-08-28 $48.33 $48.38 $48.33 $48.35 $48.35 1,683
2023-08-25 $47.50 $48.10 $47.46 $48.01 $48.01 1,334
2023-08-24 $47.72 $47.75 $47.47 $47.47 $47.47 2,488
2023-08-23 $47.95 $48.36 $47.94 $48.21 $48.21 2,000
2023-08-22 $47.62 $47.77 $47.59 $47.76 $47.76 79,722
2023-08-21 $47.46 $47.64 $47.46 $47.64 $47.64 354
2023-08-18 $47.09 $47.10 $47.00 $47.00 $47.00 2,959
2023-08-17 $47.63 $47.63 $46.83 $46.83 $46.83 5,163
2023-08-16 $47.48 $47.51 $47.31 $47.31 $47.31 1,216
2023-08-15 $48.06 $48.06 $47.71 $47.71 $47.71 1,370
2023-08-14 $47.99 $48.35 $47.99 $48.29 $48.29 509
2023-08-11 $48.10 $48.17 $48.10 $48.17 $48.17 224
2023-08-10 $48.45 $48.60 $48.08 $48.09 $48.09 2,092
2023-08-09 $48.15 $48.28 $47.95 $48.07 $48.07 3,417
2023-08-08 $48.10 $48.17 $47.81 $48.17 $48.17 2,413
2023-08-07 $48.47 $48.69 $48.29 $48.69 $48.69 1,924
2023-08-04 $48.35 $48.45 $48.35 $48.43 $48.43 229
2023-08-03 $48.64 $48.83 $48.64 $48.83 $48.83 528
2023-08-02 $49.35 $49.35 $48.78 $48.86 $48.86 1,144
2023-08-01 $49.68 $49.91 $49.68 $49.91 $49.91 1,623
2023-07-31 $49.47 $49.55 $49.40 $49.55 $49.55 657
2023-07-28 $48.82 $49.01 $48.82 $48.96 $48.96 562
2023-07-27 $49.09 $49.19 $48.60 $48.62 $48.62 2,311
2023-07-26 $49.05 $49.07 $48.97 $49.01 $49.01 1,708
2023-07-25 $48.92 $48.93 $48.92 $48.93 $48.93 23,038
2023-07-24 $48.76 $48.89 $48.76 $48.89 $48.89 910
2023-07-21 $49.23 $49.23 $48.93 $48.93 $48.93 563
2023-07-20 $48.99 $49.00 $48.95 $48.98 $48.98 1,355
2023-07-19 $49.55 $49.55 $49.29 $49.43 $49.43 1,795
2023-07-18 $49.31 $49.35 $49.14 $49.31 $49.31 5,328
2023-07-17 $49.13 $49.15 $49.04 $49.04 $49.04 2,993
2023-07-14 $49.08 $49.08 $48.38 $48.40 $48.40 2,196
2023-07-13 $49.15 $49.15 $49.04 $49.04 $49.04 1,087
2023-07-12 $49.00 $49.03 $48.61 $48.73 $48.73 2,986
2023-07-11 $48.80 $49.06 $48.80 $49.02 $49.02 52,610
2023-07-10 $48.00 $48.56 $48.00 $48.56 $48.56 3,596
2023-07-07 $47.84 $48.10 $47.80 $47.84 $47.84 1,801
2023-07-06 $48.02 $48.02 $47.74 $47.74 $47.74 893
2023-07-05 $48.39 $48.50 $48.33 $48.47 $48.47 2,313
2023-07-03 $48.82 $48.82 $48.72 $48.78 $48.78 1,731
2023-06-30 $48.88 $49.05 $48.87 $48.87 $48.87 1,490
2023-06-29 $47.83 $48.45 $47.83 $48.45 $48.45 3,795
2023-06-28 $47.59 $47.74 $47.59 $47.74 $47.74 425
2023-06-27 $46.95 $47.70 $46.95 $47.63 $47.63 1,697
2023-06-26 $47.08 $47.28 $46.92 $46.92 $46.92 1,232
2023-06-23 $47.28 $47.28 $47.16 $47.16 $47.16 1,545
2023-06-22 $47.81 $47.82 $47.77 $47.82 $47.82 1,115
2023-06-21 $47.83 $48.05 $47.83 $48.05 $48.05 1,194
2023-06-20 $48.17 $48.22 $48.17 $48.22 $48.22 49,050
2023-06-16 $49.02 $49.02 $48.55 $48.59 $48.57 1,200
2023-06-15 $48.66 $48.93 $48.65 $48.93 $48.91 3,769
2023-06-14 $48.51 $48.51 $48.40 $48.40 $48.38 565
2023-06-13 $48.81 $48.81 $48.80 $48.80 $48.78 434
2023-06-12 $48.14 $48.41 $48.14 $48.39 $48.37 3,637
2023-06-09 $48.21 $48.40 $47.82 $47.82 $47.82 2,472
2023-06-08 $48.18 $48.25 $48.18 $48.25 $48.25 2,017
2023-06-07 $48.47 $48.47 $47.99 $48.05 $48.05 1,973
2023-06-06 $47.95 $48.18 $47.95 $48.14 $48.14 1,154
2023-06-05 $47.43 $47.48 $47.43 $47.43 $47.43 1,889
2023-06-02 $47.83 $47.83 $47.83 $47.83 $47.83 250
2023-06-01 $47.04 $47.52 $47.04 $47.36 $47.36 928
2023-05-31 $47.17 $47.21 $47.17 $47.21 $47.21 119
2023-05-30 $47.48 $47.48 $47.11 $47.11 $47.11 612
2023-05-26 $46.36 $47.18 $46.36 $47.03 $47.03 958
2023-05-25 $46.48 $46.48 $46.05 $46.14 $46.14 1,068
2023-05-24 $46.29 $46.43 $46.28 $46.28 $46.28 662
2023-05-23 $46.57 $46.57 $46.34 $46.34 $46.34 1,032
2023-05-22 $46.27 $46.97 $46.27 $46.93 $46.93 2,020
2023-05-19 $46.44 $46.44 $46.39 $46.39 $46.39 536
2023-05-18 $46.22 $46.50 $46.21 $46.50 $46.50 505
2023-05-17 $45.80 $45.90 $45.80 $45.90 $45.90 263
2023-05-16 $45.29 $45.31 $45.20 $45.21 $45.21 1,057
2023-05-15 $45.53 $45.53 $45.53 $45.53 $45.53 302
2023-05-12 $45.29 $45.29 $45.01 $45.01 $45.01 357
2023-05-11 $45.11 $45.11 $45.06 $45.06 $45.06 263
2023-05-10 $45.29 $45.29 $45.29 $45.29 $45.29 249
2023-05-09 $44.60 $44.69 $44.59 $44.69 $44.69 721
2023-05-08 $44.36 $44.56 $44.36 $44.56 $44.56 605
2023-05-05 $43.82 $44.28 $43.82 $44.28 $44.28 531
2023-05-04 $43.47 $43.51 $43.39 $43.41 $43.41 6,905
2023-05-03 $43.77 $44.14 $43.57 $43.57 $43.57 2,746
2023-05-02 $44.08 $44.08 $43.32 $43.54 $43.54 1,024
2023-05-01 $44.19 $44.49 $44.19 $44.30 $44.30 444
2023-04-28 $43.99 $44.20 $43.99 $44.20 $44.20 3,798
2023-04-27 $44.32 $44.38 $43.94 $44.38 $44.38 911
2023-04-26 $44.48 $44.48 $44.03 $44.03 $44.03 1,810
2023-04-25 $45.15 $45.15 $44.35 $44.35 $44.35 636
2023-04-24 $45.95 $45.95 $45.61 $45.70 $45.70 1,118
2023-04-21 $45.93 $46.01 $45.93 $45.98 $45.98 446
2023-04-20 $45.59 $45.85 $45.59 $45.85 $45.85 5,029
2023-04-19 $46.04 $46.15 $46.03 $46.03 $46.03 703
2023-04-18 $46.99 $46.99 $46.43 $46.43 $46.43 944
2023-04-17 $46.43 $46.53 $46.35 $46.53 $46.53 362
2023-04-14 $46.73 $46.73 $46.11 $46.36 $46.36 1,635
2023-04-13 $46.65 $46.90 $46.65 $46.77 $46.77 1,645
2023-04-12 $46.42 $46.58 $46.20 $46.20 $46.20 1,479
2023-04-11 $45.50 $46.26 $45.50 $46.06 $46.06 1,633
2023-04-10 $45.32 $45.95 $45.16 $45.95 $45.95 17,848
2023-04-06 $45.48 $45.73 $45.48 $45.73 $45.73 1,390
2023-04-05 $45.98 $45.98 $45.27 $45.47 $45.47 1,359
2023-04-04 $46.35 $46.35 $46.07 $46.11 $46.11 1,312
2023-04-03 $46.38 $46.38 $46.19 $46.25 $46.25 2,437
2023-03-31 $46.29 $46.40 $46.29 $46.40 $46.40 851
2023-03-30 $45.18 $45.40 $45.18 $45.33 $45.33 1,726
2023-03-29 $45.37 $45.37 $44.89 $45.10 $45.10 3,004
2023-03-28 $44.64 $44.64 $44.64 $44.64 $44.64 491
2023-03-27 $44.70 $44.89 $44.59 $44.79 $44.79 2,636
2023-03-24 $43.79 $44.41 $43.79 $44.41 $44.41 1,847
2023-03-23 $44.17 $44.34 $43.99 $44.34 $44.34 1,299
2023-03-22 $44.80 $44.80 $44.07 $44.07 $44.07 654
2023-03-21 $44.87 $44.92 $44.69 $44.87 $44.87 1,350
2023-03-20 $44.07 $44.17 $44.07 $44.17 $44.17 2,312
2023-03-17 $44.14 $44.14 $43.83 $43.85 $43.85 989
2023-03-16 $43.87 $44.54 $43.66 $44.54 $44.54 2,420
2023-03-15 $43.95 $44.14 $43.57 $44.11 $44.11 3,001
2023-03-14 $44.60 $44.81 $44.50 $44.68 $44.68 1,076
2023-03-13 $43.24 $44.09 $43.24 $43.81 $43.81 3,193
2023-03-10 $44.93 $44.93 $43.93 $44.04 $44.04 1,819
2023-03-09 $46.52 $46.52 $45.06 $45.06 $45.06 3,154
2023-03-08 $46.12 $46.26 $46.05 $46.05 $46.05 894
2023-03-07 $46.62 $46.62 $46.14 $46.14 $46.14 968
2023-03-06 $46.93 $46.93 $46.46 $46.54 $46.54 526
2023-03-03 $46.66 $46.97 $46.66 $46.90 $46.90 1,297
2023-03-02 $45.48 $46.29 $45.48 $46.28 $46.28 9,762
2023-03-01 $45.57 $45.74 $45.51 $45.68 $45.67 4,105
2023-02-28 $45.84 $45.91 $45.72 $45.72 $45.71 1,418
2023-02-27 $46.06 $46.06 $45.77 $45.77 $45.77 608
2023-02-24 $45.58 $45.81 $45.58 $45.81 $45.81 1,579
2023-02-23 $45.74 $46.24 $45.74 $46.24 $46.24 661
2023-02-22 $46.10 $46.10 $45.95 $45.98 $45.97 1,851
2023-02-21 $46.16 $46.16 $45.69 $45.82 $45.81 4,173
2023-02-17 $46.45 $46.68 $46.30 $46.67 $46.67 4,103
2023-02-16 $46.78 $46.98 $46.53 $46.53 $46.52 1,677
2023-02-15 $46.70 $47.36 $46.70 $47.36 $47.36 1,451
2023-02-14 $46.70 $46.91 $46.70 $46.91 $46.91 2,003
2023-02-13 $47.13 $47.13 $46.34 $46.46 $46.46 2,236
2023-02-10 $45.90 $46.05 $45.70 $46.05 $46.05 2,330
2023-02-09 $46.36 $46.50 $45.93 $45.93 $45.93 1,855
2023-02-08 $46.79 $46.84 $46.28 $46.35 $46.35 1,507
2023-02-07 $46.22 $46.83 $45.86 $46.80 $46.80 1,626
2023-02-06 $46.24 $46.72 $46.16 $46.22 $46.22 759
2023-02-03 $46.95 $47.44 $46.77 $46.81 $46.81 4,233
2023-02-02 $47.13 $47.77 $47.13 $47.58 $47.58 7,073
2023-02-01 $45.97 $46.60 $45.68 $46.56 $46.56 6,489
2023-01-31 $44.72 $45.57 $44.72 $45.57 $45.57 664
2023-01-30 $44.86 $44.86 $44.77 $44.77 $44.77 423
2023-01-27 $45.21 $45.44 $45.16 $45.44 $45.44 3,127
2023-01-26 $44.73 $45.26 $44.73 $45.26 $45.26 1,227
2023-01-25 $43.85 $44.65 $43.85 $44.65 $44.65 1,469
2023-01-24 $44.37 $44.71 $44.37 $44.53 $44.53 972
2023-01-23 $44.06 $44.67 $44.06 $44.67 $44.67 636
2023-01-20 $43.59 $44.00 $43.59 $44.00 $44.00 1,522
2023-01-19 $43.37 $43.37 $43.22 $43.25 $43.25 649
2023-01-18 $44.75 $44.75 $43.74 $43.74 $43.74 1,821
2023-01-17 $43.99 $44.52 $43.97 $44.44 $44.44 2,405
2023-01-13 $43.99 $44.11 $43.84 $44.06 $44.06 3,765
2023-01-12 $44.02 $44.10 $44.02 $44.08 $44.08 920
2023-01-11 $43.72 $43.92 $43.72 $43.92 $43.92 2,163
2023-01-10 $43.00 $43.47 $42.82 $43.44 $43.44 1,877
2023-01-09 $43.52 $43.62 $43.01 $43.01 $43.01 8,296
2023-01-06 $43.14 $43.23 $43.02 $43.11 $43.11 1,129
2023-01-05 $43.05 $43.05 $42.42 $42.42 $42.42 2,135
2023-01-04 $43.23 $43.42 $43.06 $43.24 $43.24 2,867
2023-01-03 $43.00 $43.00 $42.63 $42.99 $42.99 1,099
2022-12-30 $42.56 $42.98 $42.56 $42.98 $42.98 6,893
2022-12-29 $42.60 $42.96 $42.60 $42.96 $42.96 1,549
2022-12-28 $42.44 $42.44 $41.88 $41.88 $41.88 556
2022-12-27 $42.58 $42.58 $42.06 $42.28 $42.28 4,923
2022-12-23 $42.30 $42.53 $42.20 $42.53 $42.53 11,679
2022-12-22 $42.12 $42.47 $42.01 $42.15 $42.15 19,111
2022-12-21 $42.97 $43.37 $42.89 $43.31 $43.31 8,466
2022-12-20 $42.33 $42.92 $42.33 $42.91 $42.91 5,013
2022-12-19 $43.57 $43.57 $42.43 $42.65 $42.65 17,042
2022-12-16 $42.28 $43.55 $42.28 $43.55 $43.53 62,167
2022-12-15 $42.79 $42.79 $42.71 $42.71 $42.69 1,930
2022-12-14 $44.17 $44.44 $43.85 $44.01 $43.99 1,648
2022-12-13 $44.99 $44.99 $43.88 $44.01 $43.99 1,659
2022-12-12 $43.07 $43.75 $43.07 $43.74 $43.72 5,582
2022-12-09 $43.28 $43.36 $43.15 $43.15 $43.13 2,186
2022-12-08 $43.78 $43.78 $43.47 $43.47 $43.45 1,551
2022-12-07 $43.42 $43.42 $42.99 $43.03 $43.01 3,037
2022-12-06 $43.96 $43.96 $43.29 $43.34 $43.34 2,700
2022-12-05 $44.55 $44.60 $43.93 $44.05 $44.05 3,502
2022-12-02 $44.68 $45.08 $44.68 $45.08 $45.08 1,280
2022-12-01 $44.67 $45.15 $44.56 $45.10 $45.10 8,448
2022-11-30 $43.22 $44.55 $43.14 $44.55 $44.55 1,602
2022-11-29 $43.80 $43.80 $43.49 $43.52 $43.52 12,528
2022-11-28 $44.02 $44.02 $43.73 $43.73 $43.73 387
2022-11-25 $44.58 $44.58 $44.58 $44.58 $44.58 15
2022-11-23 $44.21 $44.45 $44.20 $44.39 $44.39 1,642
2022-11-22 $43.95 $44.14 $43.95 $44.14 $44.14 535
2022-11-21 $43.93 $44.13 $43.93 $44.07 $44.07 681
2022-11-18 $44.11 $44.13 $44.06 $44.13 $44.13 1,681
2022-11-17 $43.66 $44.01 $43.66 $43.94 $43.94 2,385
2022-11-16 $44.37 $44.46 $44.29 $44.31 $44.31 3,640
2022-11-15 $44.90 $45.19 $44.73 $44.92 $44.92 2,188
2022-11-14 $44.46 $44.46 $44.24 $44.24 $44.24 234
2022-11-11 $45.00 $45.38 $45.00 $45.04 $45.04 2,718
2022-11-10 $44.15 $44.87 $44.03 $44.87 $44.87 6,532
2022-11-09 $43.19 $43.19 $42.59 $42.59 $42.59 2,213
2022-11-08 $43.91 $44.42 $43.91 $44.12 $44.12 2,051
2022-11-07 $43.12 $43.68 $43.12 $43.68 $43.68 680
2022-11-04 $43.90 $43.90 $42.79 $43.34 $43.34 3,939
2022-11-03 $43.20 $43.36 $43.10 $43.36 $43.36 984
2022-11-02 $45.49 $45.62 $44.07 $44.07 $44.07 4,438
2022-11-01 $46.20 $46.20 $45.64 $45.64 $45.64 17,654
2022-10-31 $45.86 $46.06 $45.77 $46.06 $46.06 1,348
2022-10-28 $45.41 $46.14 $45.17 $46.14 $46.14 2,609
2022-10-27 $45.30 $45.52 $45.17 $45.27 $45.27 12,922
2022-10-26 $44.97 $45.87 $44.90 $44.90 $44.90 3,823
2022-10-25 $44.27 $45.27 $44.27 $45.26 $45.26 986
2022-10-24 $44.10 $44.23 $43.56 $44.15 $44.15 15,905
2022-10-21 $42.94 $43.90 $42.78 $43.90 $43.90 4,827
2022-10-20 $42.87 $43.69 $42.87 $43.02 $43.02 2,116
2022-10-19 $43.12 $43.12 $42.76 $42.85 $42.85 2,774
2022-10-18 $43.27 $43.35 $43.18 $43.34 $43.34 1,041
2022-10-17 $41.59 $42.31 $41.59 $42.31 $42.31 1,483
2022-10-14 $42.18 $42.18 $40.67 $40.73 $40.73 9,354
2022-10-13 $40.24 $41.98 $40.24 $41.92 $41.92 10,491
2022-10-12 $41.74 $41.74 $41.07 $41.26 $41.26 9,119
2022-10-11 $42.00 $42.17 $41.52 $41.84 $41.84 11,379
2022-10-10 $42.31 $42.52 $42.28 $42.28 $42.28 2,233
2022-10-07 $43.74 $43.74 $42.83 $43.00 $43.00 3,706
2022-10-06 $44.65 $44.87 $44.14 $44.27 $44.27 7,059
2022-10-05 $44.23 $44.49 $43.80 $44.49 $44.49 2,662
2022-10-04 $43.73 $44.66 $43.57 $44.66 $44.66 19,610
2022-10-03 $42.00 $42.90 $42.00 $42.90 $42.90 3,330
2022-09-30 $42.00 $42.58 $41.62 $41.62 $41.62 1,983
2022-09-29 $41.77 $41.89 $41.60 $41.89 $41.89 2,814
2022-09-28 $42.06 $43.07 $41.96 $42.86 $42.86 12,557
2022-09-27 $42.37 $42.51 $41.74 $41.97 $41.97 4,065
2022-09-26 $42.04 $42.65 $41.87 $41.88 $41.88 3,130
2022-09-23 $42.16 $42.30 $41.94 $42.25 $42.25 1,999
2022-09-22 $44.23 $44.23 $43.33 $43.33 $43.33 2,326
2022-09-21 $45.15 $45.85 $44.49 $44.49 $44.49 10,593
2022-09-20 $45.04 $45.04 $44.79 $44.88 $44.88 1,351
2022-09-19 $44.89 $45.42 $44.89 $45.42 $45.42 1,288
2022-09-16 $44.56 $45.00 $44.53 $45.00 $45.00 1,228
2022-09-15 $46.38 $46.38 $45.82 $45.82 $45.82 296
2022-09-14 $46.22 $46.47 $46.17 $46.47 $46.47 3,025
2022-09-13 $46.78 $46.78 $46.00 $46.14 $46.14 2,014
2022-09-12 $47.72 $47.84 $47.55 $47.76 $47.76 815
2022-09-09 $46.95 $47.06 $46.85 $47.06 $47.06 1,870
2022-09-08 $45.10 $45.85 $45.07 $45.85 $45.85 2,101
2022-09-07 $44.71 $45.44 $44.71 $45.44 $45.44 1,682
2022-09-06 $44.37 $44.80 $44.37 $44.62 $44.62 4,339
2022-09-02 $45.54 $45.54 $44.73 $44.73 $44.73 1,220
2022-09-01 $44.66 $45.15 $44.66 $45.15 $45.15 2,572
2022-08-31 $46.83 $46.92 $46.18 $46.20 $46.20 2,583
2022-08-30 $47.12 $47.12 $46.32 $46.44 $46.44 1,906
2022-08-29 $47.09 $47.09 $46.93 $46.95 $46.95 2,127
2022-08-26 $48.42 $48.56 $47.28 $47.28 $47.28 1,215
2022-08-25 $48.59 $48.77 $48.59 $48.77 $48.77 236
2022-08-24 $47.44 $48.04 $47.44 $47.89 $47.89 25,176
2022-08-23 $47.71 $47.71 $47.44 $47.44 $47.44 1,429
2022-08-22 $47.78 $47.78 $47.26 $47.26 $47.26 661
2022-08-19 $48.82 $48.82 $48.29 $48.38 $48.38 2,001
2022-08-18 $49.33 $49.40 $49.33 $49.40 $49.40 128
2022-08-17 $49.08 $49.23 $49.03 $49.07 $49.07 1,391
2022-08-16 $49.57 $49.84 $49.57 $49.84 $49.84 1,484
2022-08-15 $49.60 $49.87 $49.60 $49.74 $49.74 2,095
2022-08-12 $49.45 $49.52 $49.45 $49.52 $49.52 2,695
2022-08-11 $49.32 $49.32 $48.36 $48.40 $48.40 1,965
2022-08-10 $48.58 $48.79 $48.58 $48.76 $48.76 3,063
2022-08-09 $47.15 $47.19 $47.15 $47.19 $47.19 452
2022-08-08 $48.28 $48.30 $47.58 $47.58 $47.58 3,502
2022-08-05 $47.08 $47.63 $47.08 $47.63 $47.63 1,445
2022-08-04 $47.26 $47.41 $47.26 $47.41 $47.41 1,108
2022-08-03 $47.13 $47.80 $47.05 $47.80 $47.80 2,036
2022-08-02 $46.48 $47.23 $46.48 $46.82 $46.82 1,701
2022-08-01 $46.03 $46.58 $46.03 $46.58 $46.58 910
2022-07-29 $45.91 $46.50 $45.91 $46.47 $46.47 1,692
2022-07-28 $45.78 $45.90 $45.78 $45.90 $45.90 477
2022-07-27 $44.73 $45.13 $44.52 $45.13 $45.13 24,422
2022-07-26 $44.90 $44.91 $44.48 $44.48 $44.48 831
2022-07-25 $45.06 $45.42 $45.03 $45.23 $45.23 1,790
2022-07-22 $46.05 $46.05 $45.25 $45.29 $45.29 877
2022-07-21 $45.50 $46.08 $45.23 $46.08 $46.08 1,734
2022-07-20 $45.67 $45.67 $45.55 $45.55 $45.55 718
2022-07-19 $43.90 $44.70 $43.90 $44.70 $44.70 2,491
2022-07-18 $44.31 $44.31 $43.35 $43.35 $43.35 1,243
2022-07-15 $43.04 $43.59 $42.94 $43.59 $43.59 1,738
2022-07-14 $42.60 $42.95 $42.41 $42.95 $42.95 1,754
2022-07-13 $42.95 $43.51 $42.95 $43.51 $43.51 7,089
2022-07-12 $44.28 $44.28 $43.73 $43.73 $43.73 842
2022-07-11 $45.14 $45.14 $44.38 $44.38 $44.38 2,412
2022-07-08 $45.10 $45.50 $45.10 $45.39 $45.39 1,013
2022-07-07 $45.18 $45.46 $45.18 $45.46 $45.46 458
2022-07-06 $44.43 $44.61 $44.27 $44.44 $44.44 5,839
2022-07-05 $43.37 $44.52 $43.37 $44.52 $44.52 2,532
2022-07-01 $43.98 $44.37 $43.57 $44.37 $44.37 6,406
2022-06-30 $43.60 $44.06 $43.01 $44.02 $44.02 2,937
2022-06-29 $44.29 $44.29 $43.49 $43.97 $43.97 4,196
2022-06-28 $45.57 $45.57 $44.27 $44.27 $44.27 6,050
2022-06-27 $45.40 $45.40 $45.04 $45.11 $45.11 10,412
2022-06-24 $44.75 $45.31 $44.75 $45.31 $45.31 2,399
2022-06-23 $43.68 $44.17 $43.65 $44.16 $44.16 5,033
2022-06-22 $43.76 $44.05 $43.61 $43.61 $43.61 7,640
2022-06-21 $43.60 $44.10 $43.60 $43.68 $43.68 3,865
2022-06-17 $42.50 $42.98 $42.50 $42.87 $42.85 5,822
2022-06-16 $43.08 $43.08 $42.21 $42.21 $42.19 2,885
2022-06-15 $43.97 $44.45 $43.65 $44.13 $44.11 6,641
2022-06-14 $43.78 $43.78 $43.24 $43.38 $43.36 3,388
2022-06-13 $44.27 $44.27 $43.66 $43.69 $43.67 1,923
2022-06-10 $45.58 $45.58 $45.38 $45.49 $45.49 940
2022-06-09 $47.19 $47.35 $46.65 $46.65 $46.65 1,861
2022-06-08 $47.71 $47.71 $47.61 $47.61 $47.61 661
2022-06-07 $47.89 $48.25 $47.88 $48.25 $48.25 1,589
2022-06-06 $47.71 $47.98 $47.50 $47.55 $47.55 5,407
2022-06-03 $47.42 $47.72 $47.39 $47.60 $47.60 7,315
2022-06-02 $47.01 $47.97 $46.92 $47.97 $47.97 4,703
2022-06-01 $47.49 $47.49 $46.33 $46.84 $46.84 3,455
2022-05-31 $46.98 $47.16 $46.94 $46.94 $46.94 784
2022-05-27 $46.81 $47.84 $46.81 $47.84 $47.84 13,182
2022-05-26 $46.37 $46.42 $46.36 $46.36 $46.36 1,199
2022-05-25 $45.33 $45.58 $45.19 $45.58 $45.58 3,868
2022-05-24 $45.31 $45.31 $44.40 $45.00 $45.00 2,471
2022-05-23 $45.32 $45.63 $44.82 $45.63 $45.63 14,945
2022-05-20 $45.09 $45.16 $43.84 $44.71 $44.71 13,731
2022-05-19 $44.39 $44.90 $44.20 $44.67 $44.67 5,537
2022-05-18 $45.53 $45.63 $44.49 $44.67 $44.67 930
2022-05-17 $45.76 $45.97 $45.58 $45.97 $45.97 2,455
2022-05-16 $45.33 $45.33 $44.97 $44.97 $44.97 534
2022-05-13 $44.30 $45.08 $44.29 $45.08 $45.08 2,659
2022-05-12 $43.10 $43.98 $42.99 $43.43 $43.43 6,817
2022-05-11 $44.21 $44.78 $43.28 $43.28 $43.28 6,745
2022-05-10 $44.35 $44.60 $43.65 $44.25 $44.25 4,920
2022-05-09 $45.23 $45.36 $43.96 $43.96 $43.96 4,728
2022-05-06 $46.55 $46.55 $45.90 $46.20 $46.20 5,829
2022-05-05 $48.24 $48.24 $47.01 $47.34 $47.34 6,881
2022-05-04 $47.96 $49.15 $47.43 $49.15 $49.15 19,173
2022-05-03 $48.03 $48.22 $47.84 $48.04 $48.04 3,774
2022-05-02 $47.48 $48.03 $47.36 $48.03 $48.03 4,549
2022-04-29 $48.51 $48.64 $47.49 $47.49 $47.49 1,261
2022-04-28 $48.58 $48.82 $47.91 $48.76 $48.76 4,532
2022-04-27 $48.75 $48.82 $48.21 $48.28 $48.28 3,409
2022-04-26 $50.00 $50.00 $48.76 $48.76 $48.76 3,255
2022-04-25 $49.41 $50.01 $49.20 $50.01 $50.01 4,864
2022-04-22 $50.46 $50.46 $49.77 $49.80 $49.80 4,093
2022-04-21 $52.83 $52.83 $50.68 $50.68 $50.68 4,529
2022-04-20 $52.84 $52.84 $52.27 $52.27 $52.27 2,200
2022-04-19 $51.76 $52.66 $51.76 $52.37 $52.37 2,194
2022-04-18 $52.05 $52.05 $51.51 $51.69 $51.69 1,681
2022-04-14 $52.60 $52.60 $52.24 $52.24 $52.24 1,572
2022-04-13 $51.78 $52.58 $51.78 $52.58 $52.58 967
2022-04-12 $51.85 $52.34 $51.35 $51.50 $51.50 5,015
2022-04-11 $51.21 $51.68 $51.21 $51.34 $51.34 1,960
2022-04-08 $51.97 $51.97 $51.36 $51.36 $51.36 2,402
2022-04-07 $51.91 $52.18 $51.69 $52.04 $52.04 2,095
2022-04-06 $52.10 $52.10 $51.45 $51.69 $51.69 4,565
2022-04-05 $53.51 $53.51 $52.31 $52.42 $52.42 2,156
2022-04-04 $53.15 $53.39 $53.07 $53.36 $53.36 3,317
2022-04-01 $52.78 $52.90 $52.52 $52.90 $52.90 6,604
2022-03-31 $52.98 $53.21 $52.70 $52.70 $52.70 15,028
2022-03-30 $53.40 $53.41 $52.95 $53.04 $53.04 2,058
2022-03-29 $53.21 $53.30 $52.84 $53.30 $53.30 5,652
2022-03-28 $53.18 $53.18 $52.63 $52.97 $52.97 6,301
2022-03-25 $52.92 $53.07 $52.63 $53.07 $53.07 2,044
2022-03-24 $52.41 $53.04 $52.36 $53.04 $53.04 28,297
2022-03-23 $52.57 $52.70 $52.01 $52.23 $52.23 8,633
2022-03-22 $52.08 $52.70 $51.66 $52.62 $52.62 5,516
2022-03-21 $51.60 $51.84 $51.35 $51.73 $51.73 5,317
2022-03-18 $50.98 $51.52 $50.98 $51.52 $51.51 5,553
2022-03-17 $49.92 $50.86 $49.92 $50.80 $50.79 19,099
2022-03-16 $49.60 $49.61 $48.47 $49.61 $49.60 4,696
2022-03-15 $48.31 $48.96 $48.31 $48.96 $48.95 7,193
2022-03-14 $49.48 $49.48 $47.90 $48.09 $48.08 3,072
2022-03-11 $50.53 $50.53 $49.27 $49.27 $49.26 6,272
2022-03-10 $49.95 $50.21 $49.70 $50.12 $50.11 4,007
2022-03-09 $50.04 $50.46 $49.75 $50.22 $50.21 7,133
2022-03-08 $50.07 $50.37 $49.29 $49.29 $49.28 11,976
2022-03-07 $50.76 $50.85 $50.08 $50.08 $50.07 5,487
2022-03-04 $50.70 $50.76 $49.79 $50.47 $50.46 7,222
2022-03-03 $51.60 $51.60 $50.69 $50.79 $50.78 17,439
2022-03-02 $50.98 $51.62 $50.49 $51.49 $51.48 10,780
2022-03-01 $50.77 $51.11 $50.25 $50.50 $50.49 8,863
2022-02-28 $49.05 $50.75 $49.05 $50.75 $50.74 10,054
2022-02-25 $48.31 $48.97 $47.81 $48.96 $48.95 12,804
2022-02-24 $44.74 $48.25 $44.74 $48.25 $48.24 6,992
2022-02-23 $46.41 $46.41 $45.77 $45.78 $45.77 1,044
2022-02-22 $46.90 $47.28 $46.60 $46.78 $46.77 3,952
2022-02-18 $47.29 $47.29 $47.19 $47.22 $47.21 2,341
2022-02-17 $47.86 $47.86 $47.78 $47.78 $47.77 515
2022-02-16 $48.40 $48.90 $48.31 $48.81 $48.80 1,716
2022-02-15 $48.61 $48.61 $48.61 $48.61 $48.60 152
2022-02-14 $47.84 $47.96 $47.41 $47.68 $47.67 12,672
2022-02-11 $48.22 $48.22 $47.80 $47.87 $47.87 955
2022-02-10 $48.78 $48.82 $48.29 $48.49 $48.48 2,584
2022-02-09 $48.55 $48.97 $48.55 $48.97 $48.96 1,197
2022-02-08 $47.69 $48.20 $47.69 $48.20 $48.19 1,855
2022-02-07 $47.59 $47.89 $47.47 $47.51 $47.50 3,772
2022-02-04 $46.75 $47.35 $46.75 $47.35 $47.35 2,664
2022-02-03 $47.34 $47.35 $46.98 $46.98 $46.97 2,492
2022-02-02 $48.11 $48.11 $47.71 $47.79 $47.78 1,409
2022-02-01 $47.55 $48.15 $47.43 $48.15 $48.15 2,338
2022-01-31 $46.45 $47.82 $46.45 $47.82 $47.81 1,445
2022-01-28 $45.60 $46.41 $45.32 $46.41 $46.40 1,169
2022-01-27 $46.96 $47.28 $45.76 $45.79 $45.78 3,914
2022-01-26 $47.48 $48.14 $46.58 $46.62 $46.62 5,884
2022-01-25 $47.39 $47.67 $46.69 $47.12 $47.11 6,300
2022-01-24 $46.87 $48.39 $46.02 $48.39 $48.38 17,615
2022-01-21 $48.46 $48.67 $47.93 $47.93 $47.92 4,980
2022-01-20 $49.80 $49.86 $48.64 $48.64 $48.63 3,912
2022-01-19 $49.54 $49.54 $48.88 $48.88 $48.87 5,732
2022-01-18 $49.58 $49.58 $49.12 $49.12 $49.11 2,319
2022-01-14 $49.39 $49.97 $49.39 $49.97 $49.96 447
2022-01-13 $50.73 $50.73 $49.81 $49.81 $49.80 2,971
2022-01-12 $51.67 $51.67 $50.70 $50.70 $50.69 2,651
2022-01-11 $50.80 $51.27 $50.47 $51.24 $51.23 1,730
2022-01-10 $49.58 $50.63 $49.58 $50.63 $50.62 3,193
2022-01-07 $51.00 $51.01 $50.60 $50.60 $50.59 3,146
2022-01-06 $50.48 $51.27 $50.48 $50.78 $50.77 2,131
2022-01-05 $52.13 $52.13 $50.72 $50.72 $50.71 3,567
2022-01-04 $52.79 $52.79 $51.86 $52.23 $52.22 3,802
2022-01-03 $52.27 $52.42 $52.26 $52.42 $52.41 419
2021-12-31 $52.79 $52.82 $52.46 $52.46 $52.45 1,193
2021-12-30 $52.80 $53.13 $52.69 $52.69 $52.68 7,497
2021-12-29 $52.68 $52.68 $52.54 $52.60 $52.59 2,343
2021-12-28 $53.00 $53.00 $52.57 $52.68 $52.67 6,390
2021-12-27 $52.72 $52.82 $52.67 $52.82 $52.81 5,549
2021-12-23 $51.75 $52.41 $51.75 $52.33 $52.32 3,645
2021-12-22 $51.52 $51.74 $51.52 $51.74 $51.73 3,161
2021-12-21 $50.74 $51.50 $50.74 $51.50 $51.49 3,876
2021-12-20 $49.95 $50.28 $49.66 $50.17 $50.17 4,558
2021-12-17 $50.29 $51.03 $49.88 $50.88 $50.80 4,966
2021-12-16 $51.38 $51.38 $50.45 $50.45 $50.37 4,156
2021-12-15 $50.15 $51.35 $50.06 $51.35 $51.27 1,864
2021-12-14 $50.35 $50.35 $49.75 $50.08 $50.00 1,721
2021-12-13 $50.99 $51.05 $50.57 $50.78 $50.70 4,336
2021-12-10 $51.25 $51.41 $50.91 $51.01 $50.93 4,233
2021-12-09 $51.27 $51.27 $50.94 $50.94 $50.86 844
2021-12-08 $51.36 $51.61 $50.97 $51.57 $51.49 3,644
2021-12-07 $51.25 $51.35 $51.03 $51.05 $50.97 1,455
2021-12-06 $49.81 $50.03 $49.14 $50.03 $49.95 3,508
2021-12-03 $50.72 $50.72 $49.13 $49.59 $49.52 2,398
2021-12-02 $49.69 $50.55 $49.69 $50.48 $50.40 5,855
2021-12-01 $51.45 $51.45 $49.54 $49.54 $49.46 2,184
2021-11-30 $51.82 $51.82 $50.66 $50.93 $50.85 3,290
2021-11-29 $51.64 $52.19 $51.64 $52.02 $51.94 4,200
2021-11-26 $52.03 $52.03 $51.43 $51.64 $51.56 1,887
2021-11-24 $52.91 $52.98 $52.70 $52.98 $52.90 378
2021-11-23 $52.87 $52.87 $52.19 $52.60 $52.51 1,920
2021-11-22 $54.36 $54.36 $52.93 $52.93 $52.85 6,262
2021-11-19 $54.44 $54.44 $53.87 $53.87 $53.78 4,991
2021-11-18 $55.06 $55.06 $54.33 $54.34 $54.26 619
2021-11-17 $54.75 $54.88 $54.60 $54.88 $54.79 5,465
2021-11-16 $54.70 $54.83 $54.70 $54.82 $54.73 563
2021-11-15 $54.81 $54.81 $54.76 $54.76 $54.67 2,346
2021-11-12 $55.05 $55.22 $55.05 $55.22 $55.13 1,064
2021-11-11 $55.21 $55.21 $54.92 $54.92 $54.83 1,424
2021-11-10 $55.65 $55.65 $54.82 $54.84 $54.76 1,969
2021-11-09 $55.53 $55.93 $55.53 $55.81 $55.72 8,240
2021-11-08 $56.05 $56.18 $55.92 $56.01 $55.92 3,170
2021-11-05 $55.68 $55.86 $55.57 $55.75 $55.66 1,259
2021-11-04 $55.13 $55.13 $54.96 $55.07 $54.99 689
2021-11-03 $54.25 $54.76 $53.87 $54.71 $54.62 8,962
2021-11-02 $54.19 $54.26 $53.75 $54.09 $54.00 9,259
2021-11-01 $53.93 $54.04 $53.63 $54.04 $53.95 9,333
2021-10-29 $53.62 $53.71 $53.46 $53.71 $53.63 1,242
2021-10-28 $53.05 $53.05 $52.98 $53.02 $52.93 481
2021-10-27 $53.15 $53.15 $52.48 $52.48 $52.40 1,458
2021-10-26 $53.90 $53.90 $53.07 $53.07 $52.99 1,541
2021-10-25 $54.10 $54.10 $53.74 $53.74 $53.65 1,985
2021-10-22 $53.75 $53.75 $53.55 $53.58 $53.49 1,430
2021-10-21 $53.44 $53.71 $53.41 $53.71 $53.63 767
2021-10-20 $53.39 $53.55 $53.38 $53.44 $53.35 1,448
2021-10-19 $52.98 $53.25 $52.83 $53.20 $53.12 3,098
2021-10-18 $52.67 $52.95 $52.67 $52.95 $52.87 699
2021-10-15 $53.15 $53.15 $52.82 $52.82 $52.74 1,462
2021-10-14 $52.49 $52.61 $52.49 $52.61 $52.53 1,720
2021-10-13 $51.80 $51.99 $51.52 $51.95 $51.86 2,324
2021-10-12 $51.23 $51.60 $51.23 $51.51 $51.43 1,872
2021-10-11 $51.29 $51.29 $51.29 $51.29 $51.21 54
2021-10-08 $51.51 $51.65 $51.41 $51.41 $51.33 280
2021-10-07 $51.63 $51.63 $51.62 $51.62 $51.54 186
2021-10-06 $50.37 $50.83 $50.24 $50.83 $50.75 1,110
2021-10-05 $50.35 $50.68 $50.35 $50.62 $50.54 1,886
2021-10-04 $50.77 $50.77 $49.98 $50.23 $50.15 3,943
2021-10-01 $50.28 $51.14 $50.17 $51.04 $50.96 1,386
2021-09-30 $50.96 $51.07 $50.33 $50.37 $50.30 2,215
2021-09-29 $50.94 $50.94 $50.58 $50.58 $50.50 2,018
2021-09-28 $51.40 $51.40 $50.64 $50.64 $50.56 2,063
2021-09-27 $52.01 $52.01 $51.86 $51.86 $51.78 20,690
2021-09-24 $52.05 $52.05 $51.95 $52.01 $51.93 806
2021-09-23 $51.38 $52.04 $51.38 $51.97 $51.89 2,751
2021-09-22 $50.85 $51.32 $50.85 $51.12 $51.04 6,421
2021-09-21 $51.16 $51.16 $50.47 $50.47 $50.39 13,781
2021-09-20 $50.68 $50.80 $50.06 $50.63 $50.55 9,114
2021-09-17 $52.20 $52.20 $51.75 $51.75 $51.53 1,250
2021-09-16 $52.02 $52.16 $51.97 $52.09 $51.88 3,834
2021-09-15 $51.73 $52.20 $51.73 $52.20 $51.98 1,446
2021-09-14 $52.74 $52.74 $51.78 $51.83 $51.62 4,931
2021-09-13 $52.30 $52.47 $51.94 $52.39 $52.17 7,935
2021-09-10 $52.21 $52.21 $52.08 $52.08 $51.87 1,007
2021-09-09 $52.63 $52.96 $52.63 $52.66 $52.44 2,125
2021-09-08 $52.96 $52.98 $52.65 $52.65 $52.44 4,676
2021-09-07 $53.26 $53.26 $53.18 $53.18 $52.96 2,148
2021-09-03 $53.80 $53.81 $53.75 $53.75 $53.53 1,064
2021-09-02 $53.35 $53.76 $53.35 $53.65 $53.43 2,260
2021-09-01 $53.46 $53.46 $53.26 $53.26 $53.04 1,072
2021-08-31 $53.31 $53.31 $53.23 $53.29 $53.07 1,267
2021-08-30 $53.21 $53.43 $53.21 $53.37 $53.15 2,767
2021-08-27 $52.46 $53.31 $52.46 $53.23 $53.01 5,024
2021-08-26 $52.60 $52.72 $52.43 $52.44 $52.22 4,041
2021-08-25 $52.58 $52.70 $52.49 $52.55 $52.33 2,122
2021-08-24 $52.01 $52.20 $52.01 $52.19 $51.97 133,107
2021-08-23 $51.14 $51.36 $51.14 $51.36 $51.15 5,526
2021-08-20 $50.08 $50.55 $50.08 $50.54 $50.33 1,865
2021-08-19 $49.70 $50.29 $49.70 $49.93 $49.72 3,010
2021-08-18 $50.64 $50.79 $50.28 $50.28 $50.07 10,574
2021-08-17 $50.63 $50.68 $50.38 $50.58 $50.37 2,105
2021-08-16 $50.92 $51.16 $50.85 $51.10 $50.89 6,364
2021-08-13 $51.73 $51.73 $51.51 $51.51 $51.29 3,728
2021-08-12 $51.76 $51.81 $51.76 $51.81 $51.60 515
2021-08-11 $51.47 $51.52 $51.38 $51.52 $51.31 3,334
2021-08-10 $51.65 $51.65 $51.50 $51.50 $51.29 1,101
2021-08-09 $51.65 $51.70 $51.60 $51.60 $51.39 1,025
2021-08-06 $51.57 $51.62 $51.57 $51.59 $51.37 1,436
2021-08-05 $51.44 $51.68 $51.44 $51.68 $51.47 2,019
2021-08-04 $51.71 $51.77 $51.41 $51.54 $51.33 2,717
2021-08-03 $52.04 $52.04 $51.73 $52.04 $51.83 2,090
2021-08-02 $52.60 $52.60 $52.18 $52.18 $51.97 1,372
2021-07-30 $52.30 $52.54 $52.12 $52.12 $51.91 738
2021-07-29 $52.45 $52.66 $52.43 $52.45 $52.24 2,540
2021-07-28 $51.69 $52.26 $51.69 $52.10 $51.89 8,808
2021-07-27 $51.16 $51.36 $51.05 $51.36 $51.14 1,852
2021-07-26 $51.72 $51.72 $51.60 $51.62 $51.40 2,373
2021-07-23 $51.84 $51.84 $51.56 $51.78 $51.57 3,125
2021-07-22 $51.55 $51.55 $51.36 $51.37 $51.16 9,201
2021-07-21 $51.24 $51.59 $51.24 $51.55 $51.34 4,160
2021-07-20 $50.59 $51.13 $50.59 $50.95 $50.74 1,037
2021-07-19 $49.59 $49.59 $49.14 $49.48 $49.27 3,010
2021-07-16 $50.77 $50.77 $50.16 $50.18 $49.97 4,797
2021-07-15 $50.75 $50.75 $50.31 $50.41 $50.20 1,960
2021-07-14 $51.90 $51.90 $50.89 $50.89 $50.68 1,949
2021-07-13 $51.72 $51.78 $51.39 $51.39 $51.18 4,426
2021-07-12 $51.83 $51.88 $51.66 $51.88 $51.67 1,352
2021-07-09 $51.54 $52.06 $51.53 $52.05 $51.83 5,790
2021-07-08 $50.96 $51.58 $50.86 $51.32 $51.11 6,582
2021-07-07 $51.80 $51.80 $51.20 $51.69 $51.47 2,608
2021-07-06 $51.27 $51.70 $51.27 $51.70 $51.49 612
2021-07-02 $51.99 $51.99 $51.59 $51.63 $51.42 6,847
2021-07-01 $52.17 $52.17 $51.64 $51.81 $51.59 9,320
2021-06-30 $52.00 $52.00 $51.76 $51.81 $51.59 7,858
2021-06-29 $52.54 $52.54 $52.19 $52.20 $51.98 1,445
2021-06-28 $52.75 $52.75 $52.15 $52.33 $52.11 5,552
2021-06-25 $52.47 $52.51 $52.41 $52.50 $52.28 3,311
2021-06-24 $52.24 $52.31 $52.24 $52.31 $52.09 815
2021-06-23 $52.30 $52.30 $52.15 $52.16 $51.95 660
2021-06-22 $52.03 $52.26 $51.92 $52.26 $52.04 1,710
2021-06-21 $51.79 $52.17 $51.61 $52.10 $51.88 3,912
2021-06-18 $52.36 $52.41 $51.86 $51.86 $51.63 1,580
2021-06-17 $52.73 $52.77 $52.58 $52.73 $52.50 3,995
2021-06-16 $52.87 $52.87 $52.45 $52.72 $52.49 1,817
2021-06-15 $52.72 $52.75 $52.64 $52.64 $52.41 951
2021-06-14 $52.60 $52.67 $52.59 $52.67 $52.45 2,612
2021-06-11 $52.58 $52.60 $52.57 $52.60 $52.37 906
2021-06-10 $52.11 $52.36 $52.04 $52.33 $52.10 2,592
2021-06-09 $52.15 $52.15 $51.66 $51.66 $51.43 1,349
2021-06-08 $51.86 $52.01 $51.72 $51.99 $51.76 4,250
2021-06-07 $51.52 $51.55 $51.45 $51.55 $51.33 1,913
2021-06-04 $51.13 $51.39 $51.13 $51.39 $51.17 1,871
2021-06-03 $51.01 $51.01 $50.54 $50.77 $50.55 2,358
2021-06-02 $51.31 $51.31 $51.13 $51.19 $50.97 2,524
2021-06-01 $51.15 $51.41 $51.09 $51.17 $50.95 2,229
2021-05-28 $51.26 $51.26 $50.99 $50.99 $50.77 4,453
2021-05-27 $50.93 $51.13 $50.92 $51.13 $50.91 2,251
2021-05-26 $50.39 $50.48 $50.34 $50.48 $50.26 3,949
2021-05-25 $50.24 $50.31 $49.93 $49.95 $49.73 4,265
2021-05-24 $50.16 $50.22 $50.13 $50.20 $49.98 2,431
2021-05-21 $50.10 $50.10 $49.76 $49.76 $49.55 1,536
2021-05-20 $49.40 $49.57 $49.40 $49.52 $49.31 1,873
2021-05-19 $48.18 $48.81 $48.18 $48.81 $48.60 7,187
2021-05-18 $49.20 $49.52 $49.05 $49.05 $48.84 2,727
2021-05-17 $49.22 $49.22 $48.98 $49.21 $49.00 3,101
2021-05-14 $48.95 $49.55 $48.89 $49.52 $49.31 6,446
2021-05-13 $48.50 $48.72 $48.31 $48.50 $48.29 10,708
2021-05-12 $49.06 $49.06 $48.06 $48.06 $47.85 5,419
2021-05-11 $48.16 $49.19 $48.16 $49.16 $48.94 3,116
2021-05-10 $49.95 $49.95 $49.20 $49.20 $48.99 4,105
2021-05-07 $49.72 $49.73 $49.71 $49.73 $49.52 1,523
2021-05-06 $48.79 $49.11 $48.60 $49.11 $48.90 4,249
2021-05-05 $48.91 $49.11 $48.82 $48.84 $48.63 2,081
2021-05-04 $49.73 $49.73 $49.14 $49.25 $49.03 1,148
2021-05-03 $50.09 $50.09 $50.01 $50.01 $49.80 1,347
2021-04-30 $50.21 $50.31 $50.00 $50.00 $49.78 2,996
2021-04-29 $50.49 $50.55 $50.49 $50.55 $50.33 820
2021-04-28 $50.80 $50.80 $50.51 $50.51 $50.29 1,862
2021-04-27 $51.15 $51.15 $50.87 $50.96 $50.74 2,186
2021-04-26 $51.11 $51.11 $51.10 $51.10 $50.88 627
2021-04-23 $49.94 $50.31 $49.94 $50.24 $50.03 657
2021-04-22 $49.88 $50.25 $49.75 $49.75 $49.54 4,817
2021-04-21 $49.09 $49.79 $49.09 $49.79 $49.58 2,546
2021-04-20 $50.06 $50.06 $49.08 $49.30 $49.09 2,857
2021-04-19 $50.20 $50.20 $49.96 $50.08 $49.86 2,115
2021-04-16 $50.41 $50.44 $50.22 $50.38 $50.16 6,112
2021-04-15 $50.21 $50.29 $50.21 $50.23 $50.02 1,627
2021-04-14 $49.69 $50.24 $49.69 $49.71 $49.50 13,706
2021-04-13 $49.40 $49.86 $49.40 $49.77 $49.55 5,154
2021-04-12 $49.47 $49.68 $49.46 $49.57 $49.36 10,165
2021-04-09 $49.41 $49.59 $49.35 $49.59 $49.37 1,660
2021-04-08 $49.37 $49.59 $49.23 $49.59 $49.38 2,974
2021-04-07 $49.35 $49.40 $48.91 $48.92 $48.71 3,185
2021-04-06 $49.63 $49.64 $49.39 $49.40 $49.19 16,180
2021-04-05 $49.29 $49.46 $49.11 $49.45 $49.24 3,519
2021-04-01 $48.61 $48.74 $48.61 $48.70 $48.49 2,513
2021-03-31 $48.17 $48.30 $48.11 $48.11 $47.90 1,266
2021-03-30 $47.44 $47.70 $47.44 $47.57 $47.37 1,506
2021-03-29 $47.80 $47.80 $47.60 $47.65 $47.44 1,494
2021-03-26 $47.64 $47.95 $47.23 $47.95 $47.75 2,259
2021-03-25 $46.85 $47.52 $46.39 $47.50 $47.29 4,302
2021-03-24 $47.81 $48.06 $47.03 $47.03 $46.83 2,260
2021-03-23 $48.38 $48.38 $47.63 $47.79 $47.58 2,679
2021-03-22 $48.53 $48.63 $48.53 $48.61 $48.40 2,144
2021-03-19 $48.35 $48.76 $48.35 $48.65 $48.17 3,329
2021-03-18 $49.30 $49.31 $48.40 $48.49 $48.01 3,476
2021-03-17 $49.13 $49.70 $49.10 $49.66 $49.16 2,182
2021-03-16 $49.55 $49.55 $49.05 $49.32 $48.83 1,943
2021-03-15 $49.76 $49.91 $49.76 $49.91 $49.41 1,465
2021-03-12 $49.25 $49.51 $49.15 $49.51 $49.02 2,561
2021-03-11 $49.07 $49.46 $48.94 $49.33 $48.84 2,228
2021-03-10 $48.45 $48.60 $48.22 $48.37 $47.89 3,178
2021-03-09 $48.06 $48.15 $47.91 $47.91 $47.44 2,215
2021-03-08 $47.51 $47.51 $46.74 $46.74 $46.28 2,423
2021-03-05 $46.51 $46.85 $45.22 $46.81 $46.35 5,796
2021-03-04 $46.83 $46.94 $46.00 $46.25 $45.79 3,838
2021-03-03 $47.97 $48.18 $47.54 $47.54 $47.06 1,315
2021-03-02 $48.75 $48.75 $48.15 $48.15 $47.67 1,963
2021-03-01 $48.34 $48.75 $48.34 $48.72 $48.24 2,905
2021-02-26 $47.38 $47.67 $46.98 $47.33 $46.86 4,808
2021-02-25 $48.46 $49.15 $47.61 $47.78 $47.31 7,516
2021-02-24 $49.25 $49.25 $49.09 $49.15 $48.66 1,508
2021-02-23 $48.32 $48.69 $47.67 $48.69 $48.21 3,311
2021-02-22 $49.67 $49.92 $49.44 $49.47 $48.98 2,661
2021-02-19 $49.92 $49.96 $49.92 $49.93 $49.44 2,642
2021-02-18 $49.19 $49.62 $49.10 $49.48 $48.99 7,214
2021-02-17 $49.76 $49.99 $49.41 $49.97 $49.47 5,265
2021-02-16 $50.51 $50.93 $50.21 $50.24 $49.74 6,347
2021-02-12 $50.52 $50.61 $50.39 $50.60 $50.10 4,018
2021-02-11 $50.55 $50.74 $50.00 $50.45 $49.95 4,666
2021-02-10 $51.34 $51.35 $50.43 $50.53 $50.03 4,544
2021-02-09 $50.59 $51.25 $50.30 $51.07 $50.57 6,011
2021-02-08 $49.80 $50.35 $49.80 $50.35 $49.85 6,232
2021-02-05 $49.52 $49.52 $49.26 $49.31 $48.83 4,274
2021-02-04 $48.35 $48.95 $48.35 $48.92 $48.43 5,448
2021-02-03 $48.81 $48.81 $47.86 $48.06 $47.58 7,675
2021-02-02 $48.53 $48.72 $48.09 $48.72 $48.24 8,488
2021-02-01 $47.17 $47.86 $47.17 $47.84 $47.37 4,149
2021-01-29 $47.18 $47.61 $46.80 $46.86 $46.40 5,899
2021-01-28 $48.28 $48.60 $47.74 $47.91 $47.43 5,153
2021-01-27 $47.72 $48.79 $47.58 $48.08 $47.60 6,462
2021-01-26 $48.99 $48.99 $48.46 $48.48 $47.99 6,367
2021-01-25 $49.11 $49.44 $48.47 $48.90 $48.42 30,753
2021-01-22 $48.36 $48.97 $48.35 $48.97 $48.48 5,268
2021-01-21 $48.86 $48.97 $48.35 $48.63 $48.15 8,858
2021-01-20 $48.73 $49.39 $48.73 $49.02 $48.53 16,010
2021-01-19 $48.00 $48.79 $48.00 $48.72 $48.24 5,570
2021-01-15 $48.43 $48.43 $47.85 $47.86 $47.38 3,106
2021-01-14 $48.10 $48.51 $48.10 $48.18 $47.70 7,123
2021-01-13 $47.82 $47.82 $47.21 $47.23 $46.77 6,127
2021-01-12 $47.01 $47.82 $47.01 $47.81 $47.34 5,787
2021-01-11 $46.54 $47.23 $46.54 $47.13 $46.66 3,898
2021-01-08 $47.42 $47.51 $46.92 $47.20 $46.73 19,789
2021-01-07 $47.12 $47.12 $46.53 $46.98 $46.51 6,190
2021-01-06 $46.35 $46.65 $45.68 $46.19 $45.73 5,757
2021-01-05 $44.86 $45.87 $44.86 $45.79 $45.34 2,970
2021-01-04 $46.99 $46.99 $44.92 $45.39 $44.94 6,124
2020-12-31 $46.42 $46.42 $46.12 $46.28 $45.82 2,046
2020-12-30 $46.04 $46.34 $46.04 $46.12 $45.67 8,984
2020-12-29 $46.76 $46.76 $45.48 $45.69 $45.24 5,935
2020-12-28 $46.42 $46.79 $46.36 $46.37 $45.91 7,703
2020-12-24 $46.26 $46.26 $45.93 $46.14 $45.69 5,842
2020-12-23 $46.32 $46.52 $46.32 $46.38 $45.92 3,740
2020-12-22 $45.13 $45.97 $45.13 $45.97 $45.52 1,393
2020-12-21 $45.22 $45.22 $44.45 $45.17 $44.72 4,949
2020-12-18 $44.63 $45.29 $44.63 $45.29 $44.77 4,441
2020-12-17 $43.73 $43.76 $43.73 $43.76 $43.25 2,558
2020-12-16 $43.72 $43.72 $43.29 $43.43 $42.93 38,826
2020-12-15 $42.98 $43.46 $42.98 $43.46 $42.95 2,710
2020-12-14 $43.56 $43.56 $42.96 $42.96 $42.46 1,809
2020-12-11 $43.11 $43.11 $42.93 $43.05 $42.55 2,650
2020-12-10 $42.00 $43.09 $42.00 $43.06 $42.56 1,866
2020-12-09 $43.44 $43.45 $42.63 $42.68 $42.19 3,424
2020-12-08 $43.13 $43.35 $43.13 $43.35 $42.84 2,948
2020-12-07 $42.98 $42.98 $42.80 $42.84 $42.35 2,162
2020-12-04 $42.48 $42.73 $42.48 $42.73 $42.23 3,004
2020-12-03 $42.06 $42.30 $42.00 $42.02 $41.53 11,025
2020-12-02 $40.80 $41.30 $40.80 $41.28 $40.80 4,748
2020-12-01 $41.22 $41.25 $41.07 $41.19 $40.71 1,487
2020-11-30 $41.06 $41.06 $40.76 $40.86 $40.39 1,765
2020-11-27 $41.38 $41.38 $41.38 $41.38 $40.90 109
2020-11-25 $41.07 $41.32 $41.07 $41.25 $40.77 2,067
2020-11-24 $40.93 $41.29 $40.93 $41.24 $40.76 2,450
2020-11-23 $40.35 $40.68 $40.35 $40.64 $40.17 1,638
2020-11-20 $40.48 $40.48 $40.00 $40.06 $39.59 2,326
2020-11-19 $39.64 $40.24 $39.64 $40.20 $39.74 3,471
2020-11-18 $40.61 $40.61 $39.97 $39.97 $39.50 2,050
2020-11-17 $40.35 $40.40 $40.26 $40.36 $39.89 2,951
2020-11-16 $39.79 $40.05 $39.79 $40.03 $39.57 1,931
2020-11-13 $39.01 $39.33 $39.01 $39.31 $38.85 3,654
2020-11-12 $38.73 $38.73 $38.38 $38.44 $37.99 1,392
2020-11-11 $38.78 $38.92 $38.69 $38.83 $38.38 2,390
2020-11-10 $38.48 $38.69 $38.43 $38.62 $38.17 3,447
2020-11-09 $39.00 $39.34 $38.49 $38.49 $38.05 5,643
2020-11-06 $37.83 $37.89 $37.71 $37.71 $37.28 1,459
2020-11-05 $38.25 $38.37 $38.16 $38.19 $37.75 5,718
2020-11-04 $36.20 $37.90 $36.20 $37.52 $37.09 9,879
2020-11-03 $36.95 $37.14 $36.90 $37.14 $36.71 1,663
2020-11-02 $35.87 $36.34 $35.82 $36.21 $35.80 6,575
2020-10-30 $35.45 $35.61 $35.45 $35.60 $35.19 1,225
2020-10-29 $36.10 $36.33 $35.97 $36.24 $35.82 2,168
2020-10-28 $36.37 $36.37 $35.98 $35.98 $35.56 2,100
2020-10-27 $37.35 $37.46 $37.12 $37.12 $36.69 1,947
2020-10-26 $37.20 $37.42 $37.20 $37.42 $36.99 1,143
2020-10-23 $38.42 $38.42 $38.30 $38.40 $37.95 1,893
2020-10-22 $38.42 $38.52 $37.97 $38.52 $38.07 2,871
2020-10-21 $38.65 $38.65 $38.25 $38.25 $37.81 1,162
2020-10-20 $39.08 $39.08 $38.66 $38.66 $38.22 2,374
2020-10-19 $39.35 $39.45 $38.79 $38.80 $38.35 2,894
2020-10-16 $39.36 $39.36 $39.10 $39.12 $38.66 2,234
2020-10-15 $38.87 $39.12 $38.87 $39.12 $38.66 996
2020-10-14 $39.16 $39.30 $39.16 $39.22 $38.77 3,066
2020-10-13 $39.17 $39.49 $39.17 $39.28 $38.83 7,566
2020-10-12 $39.37 $39.50 $39.34 $39.45 $38.99 2,168
2020-10-09 $39.13 $39.15 $39.04 $39.06 $38.61 1,488
2020-10-08 $38.76 $38.81 $38.76 $38.81 $38.36 507
2020-10-07 $38.19 $38.42 $38.19 $38.42 $37.97 591
2020-10-06 $37.96 $38.12 $37.74 $37.74 $37.31 1,796
2020-10-05 $37.40 $37.74 $37.40 $37.74 $37.30 1,307
2020-10-02 $37.17 $37.22 $37.17 $37.22 $36.79 614
2020-10-01 $37.22 $37.31 $37.22 $37.31 $36.88 726
2020-09-30 $37.36 $37.37 $37.07 $37.09 $36.66 7,424
2020-09-29 $37.12 $37.51 $37.12 $37.25 $36.82 3,043
2020-09-28 $37.46 $37.46 $37.36 $37.36 $36.93 3,538
2020-09-25 $36.41 $36.82 $36.41 $36.73 $36.30 1,857
2020-09-24 $35.99 $36.20 $35.84 $36.05 $35.63 3,295
2020-09-23 $37.46 $37.47 $36.33 $36.33 $35.91 1,798
2020-09-22 $37.04 $37.38 $36.74 $37.37 $36.94 1,435
2020-09-21 $37.06 $37.06 $36.65 $36.97 $36.54 1,999
2020-09-18 $37.62 $37.69 $37.33 $37.53 $37.09 23,679
2020-09-17 $37.31 $37.53 $37.31 $37.51 $37.07 1,620
2020-09-16 $37.41 $37.83 $37.41 $37.54 $37.10 6,205
2020-09-15 $37.45 $37.45 $37.25 $37.35 $36.92 5,957
2020-09-14 $36.89 $37.34 $36.89 $37.33 $36.90 2,907
2020-09-11 $36.80 $36.95 $36.41 $36.63 $36.20 3,307
2020-09-10 $37.42 $37.42 $36.63 $36.63 $36.20 14,011
2020-09-09 $36.97 $37.16 $36.95 $37.09 $36.66 4,839
2020-09-08 $36.64 $36.95 $36.63 $36.63 $36.21 1,620
2020-09-04 $38.35 $38.39 $36.86 $37.53 $37.09 5,067
2020-09-03 $39.16 $39.16 $38.18 $38.18 $37.74 1,375
2020-09-02 $39.30 $39.77 $39.19 $39.77 $39.31 3,270
2020-09-01 $38.75 $39.16 $38.75 $39.16 $38.70 2,625
2020-08-31 $38.56 $38.65 $38.56 $38.64 $38.19 2,979
2020-08-28 $38.60 $38.74 $38.60 $38.74 $38.29 1,134
2020-08-27 $38.60 $38.60 $38.49 $38.49 $38.04 453
2020-08-26 $38.66 $38.67 $38.63 $38.67 $38.22 1,048
2020-08-25 $38.49 $38.52 $38.41 $38.52 $38.07 2,035
2020-08-24 $38.23 $38.51 $38.23 $38.51 $38.06 2,361
2020-08-21 $38.04 $38.04 $37.82 $37.99 $37.55 2,610
2020-08-20 $38.00 $38.25 $37.96 $38.23 $37.78 22,285
2020-08-19 $38.00 $38.45 $38.00 $38.24 $37.80 3,582
2020-08-18 $38.26 $38.26 $38.17 $38.18 $37.74 2,889
2020-08-17 $38.37 $38.37 $38.22 $38.22 $37.78 1,250
2020-08-14 $38.36 $38.50 $38.36 $38.43 $37.98 2,137
2020-08-13 $38.18 $38.60 $38.18 $38.43 $37.98 2,279
2020-08-12 $39.00 $39.00 $38.39 $38.54 $38.09 3,720
2020-08-11 $39.03 $39.38 $38.78 $38.78 $38.33 5,202
2020-08-10 $38.01 $39.24 $38.01 $38.90 $38.45 30,350
2020-08-07 $38.74 $38.83 $38.63 $38.83 $38.37 1,515
2020-08-06 $38.96 $38.96 $38.63 $38.81 $38.36 7,608
2020-08-05 $38.90 $38.95 $38.62 $38.95 $38.50 2,621
2020-08-04 $38.50 $38.55 $38.32 $38.49 $38.04 1,096
2020-08-03 $38.20 $38.48 $38.20 $38.41 $37.96 1,067
2020-07-31 $37.44 $37.88 $37.41 $37.88 $37.44 1,662
2020-07-30 $37.73 $37.97 $37.46 $37.92 $37.48 2,253
2020-07-29 $37.75 $37.95 $37.73 $37.95 $37.51 1,160
2020-07-28 $37.47 $37.50 $37.13 $37.13 $36.69 3,351
2020-07-27 $37.23 $37.35 $37.14 $37.35 $36.91 1,472
2020-07-24 $36.87 $37.02 $36.87 $37.02 $36.59 744
2020-07-23 $37.68 $37.68 $37.49 $37.51 $37.07 902
2020-07-22 $37.75 $37.82 $37.75 $37.82 $37.38 2,579
2020-07-21 $37.72 $37.72 $37.48 $37.48 $37.05 451
2020-07-20 $36.61 $37.49 $36.61 $37.49 $37.06 1,781
2020-07-17 $36.70 $37.00 $36.70 $37.00 $36.57 2,106
2020-07-16 $36.48 $36.59 $36.48 $36.58 $36.16 752
2020-07-15 $37.00 $37.07 $36.71 $36.84 $36.42 3,491
2020-07-14 $35.45 $36.01 $35.33 $36.01 $35.59 18,129
2020-07-13 $36.52 $36.70 $35.63 $35.63 $35.22 2,783
2020-07-10 $36.46 $36.48 $36.14 $36.47 $36.04 2,983
2020-07-09 $36.80 $36.80 $35.95 $36.36 $35.94 1,500
2020-07-08 $36.42 $36.54 $36.24 $36.54 $36.12 881
2020-07-07 $36.71 $36.87 $36.28 $36.28 $35.86 8,108
2020-07-06 $37.21 $37.29 $36.78 $36.90 $36.47 7,629
2020-07-02 $37.25 $37.25 $36.72 $36.72 $36.29 1,100
2020-07-01 $36.30 $36.70 $36.30 $36.59 $36.17 3,738
2020-06-30 $36.23 $36.62 $36.23 $36.62 $36.20 1,156
2020-06-29 $35.60 $36.28 $35.41 $36.28 $35.86 3,040
2020-06-26 $35.95 $35.95 $35.40 $35.42 $35.01 4,012
2020-06-25 $35.62 $36.06 $35.53 $36.06 $35.64 2,048
2020-06-24 $36.34 $36.34 $35.24 $35.52 $35.11 10,983
2020-06-23 $36.79 $37.00 $36.44 $36.44 $36.02 4,042
2020-06-22 $35.97 $36.43 $35.97 $36.42 $35.99 919
2020-06-19 $36.66 $36.97 $36.00 $36.19 $35.75 15,808
2020-06-18 $36.60 $36.74 $36.43 $36.52 $36.08 9,952
2020-06-17 $37.07 $37.07 $36.67 $36.72 $36.27 4,264
2020-06-16 $37.41 $37.53 $36.31 $36.87 $36.42 17,787
2020-06-15 $35.56 $36.40 $35.56 $36.27 $35.83 3,221
2020-06-12 $36.45 $36.56 $35.49 $36.02 $35.58 14,389
2020-06-11 $36.75 $36.81 $35.43 $35.44 $35.01 6,090
2020-06-10 $38.61 $38.61 $37.94 $37.95 $37.49 3,517
2020-06-09 $38.85 $38.85 $38.64 $38.64 $38.17 1,509
2020-06-08 $38.77 $39.15 $38.77 $39.13 $38.66 4,453
2020-06-05 $38.76 $38.83 $38.28 $38.38 $37.92 12,847
2020-06-04 $38.21 $38.21 $37.79 $37.85 $37.39 5,005
2020-06-03 $37.85 $38.38 $37.85 $38.25 $37.79 5,715
2020-06-02 $37.50 $37.50 $37.38 $37.49 $37.03 2,711
2020-06-01 $37.18 $37.76 $37.08 $37.60 $37.15 3,177
2020-05-29 $36.37 $37.03 $36.25 $37.03 $36.58 4,948
2020-05-28 $36.66 $36.77 $36.23 $36.23 $35.79 1,148
2020-05-27 $35.40 $36.28 $35.40 $36.28 $35.84 8,967
2020-05-26 $35.76 $35.79 $35.64 $35.64 $35.21 2,006
2020-05-22 $34.42 $34.74 $34.36 $34.74 $34.32 18,193
2020-05-21 $34.69 $34.72 $34.41 $34.47 $34.06 2,147
2020-05-20 $34.48 $34.78 $34.48 $34.58 $34.16 4,926
2020-05-19 $34.27 $34.55 $34.00 $34.00 $33.59 3,322
2020-05-18 $34.01 $34.44 $34.01 $34.34 $33.92 11,735
2020-05-15 $33.00 $33.13 $32.83 $33.03 $32.63 1,963
2020-05-14 $32.43 $32.81 $31.86 $32.79 $32.39 3,359
2020-05-13 $33.48 $33.61 $32.41 $32.62 $32.22 2,412
2020-05-12 $35.19 $35.19 $33.87 $33.87 $33.46 2,317
2020-05-11 $34.69 $35.23 $34.67 $35.06 $34.63 3,844
2020-05-08 $34.58 $34.92 $34.58 $34.92 $34.49 1,555
2020-05-07 $33.96 $34.22 $33.96 $34.20 $33.78 1,823
2020-05-06 $33.84 $33.84 $33.40 $33.40 $32.99 7,538
2020-05-05 $33.43 $33.81 $33.38 $33.46 $33.06 6,419
2020-05-04 $32.90 $32.90 $32.49 $32.87 $32.47 3,723
2020-05-01 $32.81 $32.95 $32.71 $32.95 $32.55 838
2020-04-30 $34.55 $34.55 $34.00 $34.04 $33.63 3,113
2020-04-29 $34.48 $35.16 $34.48 $34.85 $34.43 7,379
2020-04-28 $34.44 $34.44 $33.85 $33.92 $33.51 5,230
2020-04-27 $33.32 $33.89 $33.23 $33.83 $33.42 1,902
2020-04-24 $32.43 $32.90 $32.42 $32.90 $32.50 944
2020-04-23 $32.84 $33.05 $32.53 $32.55 $32.16 7,691
2020-04-22 $32.32 $32.67 $32.32 $32.59 $32.20 7,943
2020-04-21 $32.56 $32.59 $31.67 $31.89 $31.51 33,861
2020-04-20 $32.65 $33.60 $32.65 $33.16 $32.76 5,739
2020-04-17 $33.19 $33.28 $32.92 $33.28 $32.88 4,060
2020-04-16 $32.38 $32.38 $32.04 $32.30 $31.90 3,364
2020-04-15 $32.14 $32.45 $32.09 $32.24 $31.85 4,279
2020-04-14 $33.00 $33.04 $32.94 $33.04 $32.64 4,836
2020-04-13 $32.09 $32.11 $31.86 $32.09 $31.70 2,238
2020-04-09 $32.93 $32.93 $32.63 $32.63 $32.24 394
2020-04-08 $31.65 $32.10 $31.65 $32.05 $31.66 1,733
2020-04-07 $33.08 $33.08 $30.93 $30.93 $30.55 2,949
2020-04-06 $29.90 $31.32 $29.90 $31.32 $30.94 8,705
2020-04-03 $28.74 $29.61 $28.68 $29.12 $28.77 20,172
2020-04-02 $29.47 $29.81 $29.06 $29.57 $29.21 29,557
2020-04-01 $29.59 $29.71 $29.25 $29.25 $28.90 1,312
2020-03-31 $31.11 $31.44 $30.62 $30.67 $30.29 7,326
2020-03-30 $31.07 $31.17 $30.77 $31.17 $30.79 3,250
2020-03-27 $31.01 $31.01 $30.30 $30.59 $30.22 3,961
2020-03-26 $31.00 $31.79 $30.90 $31.78 $31.40 5,554
2020-03-25 $29.06 $30.68 $28.77 $29.76 $29.40 2,891
2020-03-24 $27.47 $28.59 $27.47 $28.59 $28.24 10,455
2020-03-23 $26.49 $26.55 $25.19 $26.43 $26.11 14,620
2020-03-20 $28.29 $28.35 $26.57 $26.57 $25.94 2,668
2020-03-19 $26.75 $27.88 $26.75 $27.68 $27.02 1,993
2020-03-18 $25.61 $27.22 $24.47 $26.62 $25.99 5,860
2020-03-17 $27.06 $28.62 $27.00 $28.39 $27.72 2,928
2020-03-16 $27.06 $28.06 $26.70 $27.05 $26.41 19,704
2020-03-13 $29.29 $29.79 $28.06 $29.76 $29.06 4,022
2020-03-12 $28.95 $29.36 $28.11 $28.30 $27.63 11,399
2020-03-11 $33.21 $33.21 $31.65 $31.70 $30.95 1,451
2020-03-10 $33.13 $33.50 $32.05 $33.50 $32.70 11,290
2020-03-09 $31.30 $34.42 $31.30 $32.53 $31.76 4,860
2020-03-06 $35.34 $35.65 $35.00 $35.44 $34.60 2,085
2020-03-05 $37.05 $37.05 $36.12 $36.15 $35.30 1,702
2020-03-04 $36.70 $37.77 $36.70 $37.77 $36.88 3,118
2020-03-03 $36.90 $37.66 $36.28 $36.36 $35.50 2,210
2020-03-02 $36.24 $36.93 $35.65 $36.93 $36.06 8,906
2020-02-28 $34.56 $35.95 $34.56 $35.82 $34.98 11,837
2020-02-27 $36.55 $37.46 $36.27 $36.56 $35.70 8,258
2020-02-26 $38.30 $38.67 $37.78 $37.80 $36.91 13,906
2020-02-25 $40.02 $40.02 $38.00 $38.10 $37.20 8,577
2020-02-24 $39.81 $40.24 $39.47 $40.00 $39.05 5,457
2020-02-21 $41.21 $41.39 $41.12 $41.31 $40.33 4,909
2020-02-20 $41.58 $41.94 $41.37 $41.79 $40.80 1,910
2020-02-19 $41.78 $41.85 $41.66 $41.66 $40.68 4,323
2020-02-18 $41.80 $41.80 $41.60 $41.60 $40.61 1,607
2020-02-14 $41.98 $42.09 $41.70 $41.78 $40.80 33,587
2020-02-13 $41.81 $42.29 $41.76 $41.93 $40.94 15,687
2020-02-12 $41.91 $41.91 $41.68 $41.81 $40.82 2,247
2020-02-11 $41.42 $42.05 $41.42 $41.81 $40.83 8,881
2020-02-10 $41.20 $41.76 $41.08 $41.71 $40.73 11,489
2020-02-07 $41.28 $41.51 $41.20 $41.38 $40.40 1,357
2020-02-06 $41.68 $41.70 $41.59 $41.61 $40.63 2,289
2020-02-05 $42.15 $42.15 $41.27 $41.52 $40.54 4,899
2020-02-04 $41.33 $41.33 $41.00 $41.31 $40.33 4,596
2020-02-03 $40.50 $40.83 $40.40 $40.46 $39.51 3,269
2020-01-31 $40.64 $40.69 $40.07 $40.11 $39.17 4,383
2020-01-30 $41.04 $41.05 $40.61 $41.04 $40.07 3,520
2020-01-29 $41.72 $41.72 $41.22 $41.28 $40.30 4,075
2020-01-28 $41.51 $41.51 $41.29 $41.32 $40.35 1,539
2020-01-27 $40.58 $41.12 $40.51 $40.98 $40.01 6,397
2020-01-24 $41.96 $42.00 $41.34 $41.53 $40.54 4,508
2020-01-23 $41.95 $41.95 $41.40 $41.73 $40.74 7,223
2020-01-22 $41.99 $42.06 $41.93 $41.93 $40.94 2,734
2020-01-21 $42.84 $42.84 $41.59 $41.73 $40.75 7,077
2020-01-17 $42.29 $42.29 $41.91 $41.94 $40.95 12,912
2020-01-16 $42.26 $42.26 $41.90 $42.10 $41.11 7,000
2020-01-15 $41.84 $41.98 $41.73 $41.87 $40.88 5,575
2020-01-14 $41.75 $41.75 $41.18 $41.38 $40.40 8,430
2020-01-13 $41.51 $41.74 $41.19 $41.56 $40.58 5,563
2020-01-10 $41.01 $41.30 $40.98 $41.15 $40.17 6,193
2020-01-09 $41.04 $41.04 $40.83 $40.97 $40.01 40,989
2020-01-08 $40.90 $41.41 $40.64 $40.64 $39.68 64,688
2020-01-07 $40.53 $40.86 $40.36 $40.57 $39.61 17,826
2020-01-06 $40.75 $40.75 $40.04 $40.56 $39.60 11,744
2020-01-03 $40.00 $40.51 $39.64 $40.35 $39.40 8,938
2020-01-02 $39.45 $39.80 $39.38 $39.80 $38.86 5,689
2019-12-31 $39.12 $39.29 $38.99 $38.99 $38.07 4,160
2019-12-30 $39.12 $39.41 $39.11 $39.15 $38.22 3,312
2019-12-27 $39.49 $39.49 $39.17 $39.23 $38.30 4,823
2019-12-26 $39.47 $39.55 $39.38 $39.48 $38.55 4,068
2019-12-24 $39.24 $39.45 $39.24 $39.32 $38.39 28,468
2019-12-23 $39.15 $39.46 $39.15 $39.32 $38.39 55,828
2019-12-20 $39.07 $39.12 $39.07 $39.12 $38.15 707
2019-12-19 $38.70 $38.97 $38.70 $38.97 $37.99 696
2019-12-18 $38.74 $38.90 $38.74 $38.90 $37.93 273
2019-12-17 $38.98 $38.98 $38.67 $38.87 $37.89 2,386
2019-12-16 $38.94 $39.12 $38.94 $39.04 $38.06 1,184
2019-12-13 $38.79 $38.81 $38.76 $38.81 $37.84 1,242
2019-12-12 $38.68 $38.79 $38.68 $38.74 $37.77 1,131
2019-12-11 $38.42 $38.60 $38.42 $38.55 $37.59 2,605
2019-12-10 $38.32 $38.32 $38.32 $38.32 $37.36 289
2019-12-09 $38.53 $38.53 $38.44 $38.44 $37.48 1,580
2019-12-06 $38.57 $38.69 $38.57 $38.63 $37.66 783
2019-12-05 $38.51 $38.54 $38.47 $38.49 $37.53 1,270
2019-12-04 $38.83 $38.83 $38.54 $38.54 $37.58 722
2019-12-03 $38.29 $38.48 $37.86 $38.48 $37.52 5,181
2019-12-02 $38.68 $38.70 $38.64 $38.64 $37.68 1,118
2019-11-29 $39.21 $39.31 $39.21 $39.21 $38.23 3,957
2019-11-27 $39.28 $39.33 $39.16 $39.33 $38.35 985
2019-11-26 $39.33 $39.36 $39.26 $39.26 $38.28 2,832
2019-11-25 $39.23 $39.43 $39.23 $39.33 $38.35 497
2019-11-22 $38.91 $39.01 $38.90 $38.97 $38.00 1,614
2019-11-21 $39.00 $39.09 $38.98 $38.98 $38.01 1,754
2019-11-20 $39.58 $39.62 $39.31 $39.42 $38.43 2,347
2019-11-19 $39.57 $39.66 $39.51 $39.58 $38.59 2,897
2019-11-18 $39.39 $39.55 $39.35 $39.47 $38.48 1,776
2019-11-15 $39.50 $39.54 $39.46 $39.50 $38.51 6,171
2019-11-14 $39.28 $39.30 $39.18 $39.19 $38.21 5,562
2019-11-13 $39.16 $39.16 $39.08 $39.13 $38.15 2,001
2019-11-12 $39.12 $39.27 $39.11 $39.20 $38.22 1,587
2019-11-11 $38.84 $38.98 $38.84 $38.98 $38.01 339
2019-11-08 $38.84 $38.97 $38.84 $38.97 $38.00 1,005
2019-11-07 $38.84 $38.86 $38.63 $38.63 $37.67 23,014
2019-11-06 $38.37 $38.65 $38.37 $38.60 $37.63 2,141
2019-11-05 $38.31 $38.38 $38.28 $38.38 $37.42 2,242
2019-11-04 $38.59 $38.59 $38.35 $38.35 $37.39 2,090
2019-11-01 $38.50 $38.66 $38.36 $38.55 $37.59 3,029
2019-10-31 $37.87 $38.18 $37.87 $38.03 $37.08 3,002
2019-10-30 $37.80 $38.15 $37.71 $38.15 $37.19 4,228
2019-10-29 $37.73 $37.74 $37.68 $37.68 $36.73 493
2019-10-28 $37.57 $37.60 $37.50 $37.51 $36.58 5,251
2019-10-25 $37.25 $37.31 $37.25 $37.25 $36.32 899
2019-10-24 $37.13 $37.31 $37.07 $37.31 $36.38 906
2019-10-23 $36.79 $36.91 $36.79 $36.91 $35.99 182
2019-10-22 $36.92 $37.05 $36.84 $36.84 $35.92 2,271
2019-10-21 $36.93 $36.94 $36.93 $36.94 $36.01 1,051
2019-10-18 $36.68 $36.68 $36.68 $36.68 $35.77 260
2019-10-17 $37.44 $37.44 $37.12 $37.12 $36.19 483
2019-10-16 $37.07 $37.18 $37.07 $37.18 $36.25 379
2019-10-15 $37.23 $37.28 $37.23 $37.23 $36.30 866
2019-10-14 $37.04 $37.04 $36.66 $36.97 $36.04 3,982
2019-10-11 $36.81 $37.34 $36.81 $37.07 $36.14 3,140
2019-10-10 $36.31 $36.68 $36.31 $36.65 $35.73 1,672
2019-10-09 $36.55 $36.66 $36.27 $36.63 $35.72 2,202
2019-10-08 $36.28 $36.58 $34.91 $36.29 $35.38 1,446
2019-10-07 $36.91 $36.91 $36.86 $36.86 $35.94 716
2019-10-04 $36.35 $36.85 $36.34 $36.85 $35.93 716
2019-10-03 $36.06 $36.48 $36.06 $36.48 $35.57 4,384
2019-10-02 $36.44 $36.44 $35.86 $36.23 $35.32 1,939
2019-10-01 $36.69 $36.69 $36.54 $36.54 $35.63 387
2019-09-30 $37.32 $37.32 $37.21 $37.21 $36.28 220
2019-09-27 $37.46 $37.46 $37.07 $37.07 $36.14 572
2019-09-26 $37.67 $37.67 $37.59 $37.59 $36.65 1,699
2019-09-25 $37.45 $37.86 $37.45 $37.82 $36.87 711
2019-09-24 $37.59 $37.66 $37.29 $37.36 $36.42 2,500
2019-09-23 $37.69 $37.86 $37.69 $37.80 $36.86 498
2019-09-20 $38.30 $38.30 $37.85 $38.00 $36.99 3,050
2019-09-19 $38.58 $38.71 $38.28 $38.28 $37.27 1,138
2019-09-18 $38.30 $38.40 $38.22 $38.40 $37.38 1,842
2019-09-17 $38.33 $38.51 $38.33 $38.51 $37.49 1,886
2019-09-16 $37.81 $38.74 $37.81 $38.53 $37.51 4,567
2019-09-13 $38.16 $38.16 $38.07 $38.07 $37.07 1,521
2019-09-12 $38.10 $38.13 $38.03 $38.03 $37.03 799
2019-09-11 $37.80 $37.87 $37.54 $37.87 $36.87 2,092
2019-09-10 $37.22 $37.36 $37.22 $37.36 $36.37 692
2019-09-09 $38.20 $38.20 $37.28 $37.35 $36.36 2,770
2019-09-06 $38.21 $38.21 $37.66 $37.66 $36.66 5,161
2019-09-05 $37.71 $37.83 $37.67 $37.79 $36.80 1,131
2019-09-04 $37.06 $37.21 $37.06 $37.19 $36.21 4,288
2019-09-03 $36.35 $36.90 $36.35 $36.72 $35.75 4,852
2019-08-30 $37.08 $37.08 $36.97 $37.06 $36.09 1,443
2019-08-29 $36.82 $36.90 $36.75 $36.90 $35.92 562
2019-08-28 $36.04 $36.44 $36.01 $36.32 $35.36 2,543
2019-08-27 $36.73 $36.73 $36.10 $36.22 $35.26 2,821
2019-08-26 $36.27 $36.44 $36.24 $36.44 $35.48 3,520
2019-08-23 $37.07 $37.28 $36.23 $36.23 $35.27 34,851
2019-08-22 $37.23 $37.23 $36.92 $37.18 $36.20 1,780
2019-08-21 $37.11 $37.23 $37.09 $37.16 $36.18 2,478
2019-08-20 $36.66 $36.78 $36.66 $36.73 $35.76 2,828
2019-08-19 $36.69 $36.98 $36.69 $36.89 $35.92 2,469
2019-08-16 $36.14 $36.59 $36.14 $36.54 $35.58 3,315
2019-08-15 $36.05 $36.20 $35.78 $36.04 $35.09 6,661
2019-08-14 $36.57 $36.57 $35.96 $36.11 $35.16 3,207
2019-08-13 $36.92 $37.04 $36.92 $37.04 $36.06 391
2019-08-12 $36.82 $36.97 $36.65 $36.65 $35.68 2,623
2019-08-09 $37.11 $37.36 $37.11 $37.23 $36.25 2,647
2019-08-08 $36.95 $37.61 $36.65 $37.57 $36.58 4,172
2019-08-07 $35.95 $36.66 $35.95 $36.66 $35.69 2,672
2019-08-06 $36.57 $36.70 $36.26 $36.70 $35.73 2,069
2019-08-05 $36.41 $36.41 $35.96 $36.16 $35.21 5,510
2019-08-02 $37.72 $37.72 $37.15 $37.31 $36.33 4,543
2019-08-01 $39.30 $39.30 $37.89 $37.89 $36.89 9,646
2019-07-31 $38.67 $38.90 $38.32 $38.33 $37.31 2,825
2019-07-30 $38.80 $38.87 $38.64 $38.77 $37.75 3,649
2019-07-29 $39.18 $39.18 $38.59 $38.79 $37.77 2,779
2019-07-26 $38.96 $39.11 $38.96 $39.06 $38.03 965
2019-07-25 $38.78 $38.99 $38.78 $38.86 $37.83 6,170
2019-07-24 $38.51 $38.94 $38.51 $38.94 $37.91 2,420
2019-07-23 $38.35 $38.61 $38.22 $38.61 $37.59 1,374
2019-07-22 $38.44 $38.48 $38.37 $38.38 $37.37 2,657
2019-07-19 $38.50 $38.68 $38.30 $38.30 $37.29 1,778
2019-07-18 $38.26 $38.32 $38.00 $38.31 $37.30 6,451
2019-07-17 $38.65 $38.65 $38.38 $38.38 $37.36 1,945
2019-07-16 $38.59 $38.64 $38.50 $38.54 $37.52 8,505
2019-07-15 $39.52 $39.52 $38.41 $38.50 $37.48 2,381
2019-07-12 $38.38 $38.66 $38.35 $38.63 $37.61 3,520
2019-07-11 $38.25 $38.31 $38.07 $38.25 $37.24 7,894
2019-07-10 $38.53 $38.53 $38.16 $38.22 $37.21 3,598
2019-07-09 $37.82 $38.08 $37.82 $38.08 $37.07 729
2019-07-08 $37.97 $37.97 $37.72 $37.80 $36.80 10,073
2019-07-05 $37.96 $38.10 $37.65 $38.10 $37.10 696
2019-07-03 $38.64 $38.64 $38.00 $38.06 $37.05 1,562
2019-07-02 $37.54 $37.68 $37.53 $37.68 $36.69 986
2019-07-01 $38.74 $38.74 $37.51 $37.54 $36.55 145,662
2019-06-28 $37.19 $37.51 $37.16 $37.50 $36.51 8,133
2019-06-27 $36.99 $37.08 $36.97 $37.05 $36.07 4,061
2019-06-26 $36.98 $36.98 $36.78 $36.78 $35.80 1,565
2019-06-25 $37.14 $37.14 $37.14 $37.14 $36.16 1,641
2019-06-24 $37.29 $37.29 $37.14 $37.14 $36.16 2,628
2019-06-21 $37.30 $37.37 $37.30 $37.33 $36.33 1,744
2019-06-20 $37.71 $37.78 $37.61 $37.68 $36.67 2,161
2019-06-19 $36.73 $37.20 $36.73 $37.20 $36.20 2,003
2019-06-18 $36.40 $36.97 $36.40 $36.84 $35.85 3,228
2019-06-17 $36.32 $36.43 $36.28 $36.28 $35.31 916
2019-06-14 $36.44 $36.44 $36.27 $36.32 $35.35 639
2019-06-13 $36.55 $36.63 $36.47 $36.62 $35.64 137,940
2019-06-12 $36.11 $36.39 $36.11 $36.39 $35.42 6,131
2019-06-11 $36.49 $36.49 $36.06 $36.28 $35.32 1,412
2019-06-10 $36.78 $36.87 $36.61 $36.61 $35.63 976
2019-06-07 $36.51 $36.65 $36.45 $36.45 $35.48 496
2019-06-06 $36.02 $36.20 $36.02 $36.20 $35.23 647
2019-06-05 $35.69 $36.14 $35.69 $36.14 $35.17 158
2019-06-04 $35.15 $35.74 $35.15 $35.74 $34.79 1,678
2019-06-03 $35.08 $35.08 $34.64 $34.72 $33.79 4,312
2019-05-31 $35.18 $35.39 $35.17 $35.18 $34.24 2,699
2019-05-30 $35.64 $35.65 $35.51 $35.65 $34.70 440
2019-05-29 $35.54 $35.60 $35.43 $35.58 $34.63 9,828
2019-05-28 $36.06 $36.10 $35.82 $35.82 $34.87 503
2019-05-24 $35.97 $35.97 $35.79 $35.86 $34.91 1,688
2019-05-23 $36.86 $36.86 $35.41 $35.60 $34.65 2,167
2019-05-22 $36.45 $36.45 $36.38 $36.38 $35.41 721
2019-05-21 $36.43 $36.48 $36.39 $36.46 $35.48 952
2019-05-20 $35.96 $36.17 $35.79 $36.02 $35.05 3,042
2019-05-17 $36.45 $36.70 $36.19 $36.20 $35.23 2,247
2019-05-16 $36.70 $36.83 $36.66 $36.69 $35.71 5,035
2019-05-15 $36.09 $36.28 $36.09 $36.16 $35.20 1,963
2019-05-14 $36.09 $36.13 $35.99 $36.10 $35.14 857
2019-05-13 $35.80 $35.80 $35.54 $35.64 $34.68 1,965
2019-05-10 $36.14 $36.72 $36.14 $36.72 $35.74 516
2019-05-09 $36.75 $36.81 $36.25 $36.81 $35.83 2,251
2019-05-08 $36.67 $36.93 $36.67 $36.77 $35.79 824
2019-05-07 $37.20 $37.25 $36.65 $36.87 $35.89 3,906
2019-05-06 $37.27 $37.54 $37.19 $37.51 $36.50 11,913
2019-05-03 $37.21 $37.61 $37.21 $37.61 $36.61 3,222
2019-05-02 $37.24 $37.28 $36.91 $37.11 $36.12 2,939
2019-05-01 $37.50 $37.50 $37.18 $37.18 $36.19 14,538
2019-04-30 $36.97 $37.18 $36.97 $37.17 $36.18 1,800
2019-04-29 $37.12 $37.12 $36.99 $36.99 $36.01 962
2019-04-26 $36.55 $36.82 $36.55 $36.82 $35.83 1,994
2019-04-25 $36.53 $36.66 $36.53 $36.64 $35.66 496
2019-04-24 $37.14 $37.14 $36.81 $36.81 $35.83 4,281
2019-04-23 $36.70 $36.72 $36.70 $36.72 $35.74 2,213
2019-04-22 $35.80 $36.10 $35.80 $36.10 $35.13 3,590
2019-04-18 $35.80 $35.90 $35.65 $35.89 $34.93 1,785
2019-04-17 $36.71 $36.71 $35.87 $35.89 $34.93 2,631
2019-04-16 $36.42 $36.42 $36.14 $36.15 $35.19 6,275
2019-04-15 $36.16 $36.17 $36.08 $36.17 $35.20 796
2019-04-12 $36.19 $36.26 $36.17 $36.26 $35.29 876
2019-04-11 $35.96 $35.96 $35.89 $35.92 $34.96 1,294
2019-04-10 $35.62 $35.81 $35.62 $35.75 $34.80 1,090
2019-04-09 $35.60 $35.60 $35.47 $35.47 $34.52 1,189
2019-04-08 $35.59 $35.75 $35.51 $35.75 $34.79 1,471
2019-04-05 $35.29 $35.59 $35.29 $35.59 $34.64 1,659
2019-04-04 $35.38 $35.38 $35.32 $35.32 $34.37 338
2019-04-03 $35.76 $35.86 $35.65 $35.70 $34.75 1,856
2019-04-02 $35.64 $35.66 $35.50 $35.66 $34.71 1,078
2019-04-01 $35.49 $35.64 $35.49 $35.64 $34.69 4,373
2019-03-29 $35.38 $35.38 $34.95 $35.11 $34.17 3,485
2019-03-28 $34.73 $34.75 $34.44 $34.73 $33.80 7,680
2019-03-27 $34.34 $34.41 $34.34 $34.41 $33.49 1,025
2019-03-26 $34.54 $34.73 $34.54 $34.73 $33.80 640
2019-03-25 $34.22 $34.52 $34.22 $34.52 $33.60 1,390
2019-03-22 $35.28 $35.28 $34.48 $34.48 $33.56 2,676
2019-03-21 $35.31 $35.63 $35.31 $35.62 $34.67 2,579
2019-03-20 $35.06 $35.12 $34.89 $35.08 $34.15 538
2019-03-19 $35.31 $35.50 $35.18 $35.18 $34.24 2,924
2019-03-18 $35.00 $35.19 $34.92 $35.19 $34.25 1,329
2019-03-15 $34.98 $35.20 $34.98 $34.98 $34.00 1,714
2019-03-14 $35.19 $35.19 $34.96 $34.96 $33.98 565
2019-03-13 $35.30 $35.30 $34.97 $35.00 $34.01 9,053
2019-03-12 $34.85 $34.91 $34.79 $34.79 $33.82 1,913
2019-03-11 $34.35 $34.88 $34.35 $34.88 $33.90 1,629
2019-03-08 $34.28 $34.37 $34.25 $34.37 $33.41 1,471
2019-03-07 $34.51 $34.51 $34.33 $34.40 $33.43 868
2019-03-06 $35.35 $35.35 $34.64 $34.64 $33.67 216
2019-03-05 $35.13 $35.13 $34.99 $34.99 $34.01 924
2019-03-04 $35.57 $35.57 $34.95 $35.17 $34.19 2,991
2019-03-01 $35.83 $35.83 $35.49 $35.68 $34.68 1,366
2019-02-28 $35.53 $35.66 $35.51 $35.53 $34.53 1,676
2019-02-27 $35.20 $35.59 $35.17 $35.59 $34.59 3,169
2019-02-26 $35.78 $35.78 $35.39 $35.39 $34.40 1,243
2019-02-25 $36.00 $36.00 $35.64 $35.64 $34.64 18,953
2019-02-22 $35.55 $35.59 $35.48 $35.59 $34.60 18,681
2019-02-21 $35.52 $35.52 $35.12 $35.22 $34.24 9,510
2019-02-20 $35.30 $35.30 $35.30 $35.30 $34.31 757
2019-02-19 $36.79 $36.79 $34.99 $35.16 $34.17 27,257
2019-02-15 $35.05 $35.05 $34.94 $35.05 $34.06 5,173
2019-02-14 $34.46 $34.85 $34.46 $34.78 $33.80 3,665
2019-02-13 $34.70 $34.70 $34.45 $34.53 $33.56 13,814
2019-02-12 $34.37 $34.57 $34.36 $34.53 $33.56 9,088
2019-02-11 $34.00 $34.13 $34.00 $34.12 $33.16 2,713
2019-02-08 $33.73 $33.94 $33.64 $33.94 $32.98 3,861
2019-02-07 $34.06 $34.06 $33.31 $33.49 $32.55 12,535
2019-02-06 $34.32 $34.32 $33.85 $33.98 $33.03 2,244
2019-02-05 $33.76 $33.96 $33.73 $33.86 $32.91 3,377
2019-02-04 $33.22 $33.50 $33.10 $33.50 $32.56 5,455
2019-02-01 $32.97 $33.13 $32.97 $33.03 $32.10 1,974
2019-01-31 $32.32 $32.82 $32.32 $32.71 $31.79 1,771
2019-01-30 $32.24 $32.40 $32.02 $32.39 $31.48 2,369
2019-01-29 $32.00 $32.04 $32.00 $32.04 $31.14 774
2019-01-28 $31.56 $31.77 $31.56 $31.77 $30.88 1,898
2019-01-25 $31.63 $31.87 $31.63 $31.79 $30.90 6,590
2019-01-24 $31.23 $31.26 $31.17 $31.22 $30.34 7,669
2019-01-23 $31.02 $31.05 $30.88 $30.88 $30.01 2,230
2019-01-22 $31.43 $31.43 $30.66 $30.66 $29.80 1,322
2019-01-18 $31.07 $31.44 $31.07 $31.23 $30.35 14,480
2019-01-17 $30.58 $30.94 $30.58 $30.85 $29.99 1,449
2019-01-16 $30.45 $30.58 $30.45 $30.53 $29.67 424
2019-01-15 $30.53 $30.58 $30.47 $30.58 $29.72 223
2019-01-14 $30.33 $30.42 $30.33 $30.37 $29.51 431
2019-01-11 $30.37 $30.56 $30.29 $30.56 $29.70 763
2019-01-10 $30.15 $30.55 $30.15 $30.55 $29.69 506
2019-01-09 $30.31 $30.43 $30.27 $30.31 $29.46 1,823
2019-01-08 $29.88 $30.15 $29.82 $30.15 $29.30 1,884
2019-01-07 $29.50 $29.97 $29.50 $29.63 $28.80 4,128
2019-01-04 $28.78 $29.42 $28.78 $29.41 $28.58 1,063
2019-01-03 $28.45 $28.50 $28.45 $28.46 $27.66 910
2019-01-02 $28.91 $29.31 $28.91 $29.25 $28.43 967
2018-12-31 $29.24 $29.42 $28.32 $29.24 $28.42 9,227
2018-12-28 $29.07 $29.46 $28.93 $28.97 $28.16 14,815
2018-12-27 $28.19 $28.80 $28.19 $28.80 $27.99 611
2018-12-26 $27.37 $28.54 $27.37 $28.54 $27.73 1,113
2018-12-24 $27.56 $27.56 $27.42 $27.42 $26.65 2,240
2018-12-21 $29.18 $29.18 $28.50 $28.50 $27.23 4,427
2018-12-20 $29.89 $29.89 $29.39 $29.44 $28.13 2,200
2018-12-19 $30.79 $30.89 $30.12 $30.12 $28.77 804
2018-12-18 $30.67 $30.74 $30.43 $30.56 $29.20 9,233
2018-12-17 $30.50 $30.50 $30.29 $30.29 $28.94 11,796
2018-12-14 $31.18 $31.18 $31.18 $31.18 $29.79 77
2018-12-13 $31.79 $31.79 $31.65 $31.65 $30.24 435
2018-12-12 $31.98 $32.29 $31.98 $32.00 $30.58 6,663
2018-12-11 $32.01 $32.01 $31.51 $31.51 $30.10 391
2018-12-10 $31.90 $31.90 $31.09 $31.60 $30.20 1,669
2018-12-07 $31.91 $31.91 $31.08 $31.14 $29.75 1,438
2018-12-06 $31.08 $31.70 $30.85 $31.70 $30.29 1,574
2018-12-04 $32.51 $32.63 $31.92 $31.92 $30.50 2,916
2018-12-03 $33.70 $33.70 $32.67 $32.81 $31.35 1,488
2018-11-30 $32.37 $32.41 $32.25 $32.38 $30.94 2,728
2018-11-29 $32.90 $32.90 $32.21 $32.57 $31.12 1,244
2018-11-28 $32.13 $32.38 $32.13 $32.38 $30.94 5,484
2018-11-27 $31.77 $31.77 $31.77 $31.77 $30.35 13
2018-11-26 $31.75 $31.77 $31.68 $31.77 $30.35 667
2018-11-23 $31.04 $31.51 $31.00 $31.51 $30.10 1,342
2018-11-21 $31.36 $31.49 $31.36 $31.36 $29.96 1,399
2018-11-20 $31.28 $31.51 $30.70 $31.05 $29.67 6,379
2018-11-19 $32.83 $32.83 $32.07 $32.08 $30.65 1,191
2018-11-16 $32.80 $32.80 $32.80 $32.80 $31.34 0
2018-11-15 $33.16 $33.16 $32.45 $32.80 $31.34 3,548
2018-11-14 $32.52 $32.53 $32.44 $32.44 $31.00 2,216
2018-11-13 $32.62 $32.90 $32.55 $32.55 $31.10 2,062
2018-11-12 $33.48 $33.48 $32.63 $32.63 $31.18 6,778
2018-11-09 $33.90 $33.92 $32.98 $33.48 $31.99 4,435
2018-11-08 $34.00 $34.23 $33.84 $33.94 $32.43 8,287
2018-11-07 $33.42 $33.88 $33.42 $33.85 $32.34 3,240
2018-11-06 $32.71 $33.11 $32.71 $32.94 $31.47 3,838
2018-11-05 $32.49 $32.60 $32.43 $32.56 $31.11 3,687
2018-11-02 $33.02 $33.02 $32.64 $32.65 $31.19 2,072
2018-11-01 $32.27 $32.43 $32.18 $32.43 $30.99 4,788
2018-10-31 $32.15 $32.20 $31.93 $32.20 $30.76 3,746
2018-10-30 $31.13 $31.42 $31.00 $31.42 $30.02 6,435
2018-10-29 $31.84 $31.84 $30.65 $30.78 $29.41 2,534
2018-10-26 $31.30 $31.83 $31.30 $31.83 $30.41 4,539
2018-10-25 $31.68 $32.16 $31.68 $32.16 $30.72 6,109
2018-10-24 $32.78 $32.78 $31.72 $31.72 $30.30 2,090
2018-10-23 $33.50 $33.50 $32.38 $32.86 $31.40 3,451
2018-10-22 $33.12 $33.24 $33.09 $33.24 $31.76 1,615
2018-10-19 $33.17 $33.17 $32.78 $32.78 $31.32 665
2018-10-18 $33.88 $33.88 $33.47 $33.50 $32.01 1,093
2018-10-17 $33.92 $33.92 $33.50 $33.50 $32.01 878
2018-10-16 $33.29 $33.92 $33.29 $33.92 $32.41 5,532
2018-10-15 $33.14 $33.14 $33.14 $33.14 $31.66 502
2018-10-12 $32.55 $32.75 $32.51 $32.75 $31.29 1,161
2018-10-11 $33.04 $33.04 $32.46 $32.60 $31.15 3,701
2018-10-10 $33.91 $33.91 $33.28 $33.28 $31.80 2,697
2018-10-09 $34.52 $34.52 $34.03 $34.05 $32.53 5,473
2018-10-08 $34.74 $34.74 $34.12 $34.40 $32.87 14,410
2018-10-05 $35.05 $35.30 $34.81 $34.81 $33.26 1,418
2018-10-04 $35.60 $35.60 $34.98 $35.11 $33.55 9,320
2018-10-03 $35.45 $35.70 $35.45 $35.60 $34.01 2,479
2018-10-02 $35.62 $35.62 $35.43 $35.43 $33.85 4,378
2018-10-01 $36.72 $36.72 $35.64 $35.64 $34.05 2,320
2018-09-28 $35.82 $36.07 $35.82 $36.06 $34.45 483
2018-09-27 $36.02 $36.02 $35.82 $35.87 $34.27 4,120
2018-09-26 $36.50 $36.50 $35.77 $35.79 $34.20 4,325
2018-09-25 $36.07 $36.09 $36.04 $36.06 $34.45 2,040
2018-09-24 $36.23 $36.23 $35.62 $35.72 $34.13 1,120
2018-09-21 $36.14 $36.14 $35.80 $35.81 $34.21 6,002
2018-09-20 $36.28 $36.28 $35.63 $35.69 $34.09 1,962
2018-09-19 $36.29 $36.29 $35.79 $35.79 $34.19 5,966
2018-09-18 $36.15 $36.32 $36.09 $36.24 $34.61 2,264
2018-09-17 $36.23 $36.23 $36.00 $36.00 $34.39 3,754
2018-09-14 $36.35 $36.39 $36.21 $36.39 $34.76 4,006
2018-09-13 $36.19 $36.25 $35.98 $36.03 $34.41 3,593
2018-09-12 $36.35 $36.35 $35.65 $35.94 $34.33 4,250
2018-09-11 $35.78 $35.93 $35.78 $35.84 $34.24 3,289
2018-09-10 $35.77 $35.88 $35.72 $35.83 $34.22 10,156
2018-09-07 $35.79 $35.82 $35.58 $35.61 $34.02 10,602
2018-09-06 $35.60 $35.60 $35.53 $35.53 $33.94 876
2018-09-05 $35.00 $35.32 $35.00 $35.31 $33.73 1,157
2018-09-04 $35.41 $35.57 $35.41 $35.56 $33.97 1,614
2018-08-31 $35.49 $35.56 $35.47 $35.53 $33.94 2,917
2018-08-30 $35.50 $35.50 $35.50 $35.50 $33.91 382
2018-08-29 $35.93 $35.93 $35.60 $35.71 $34.11 5,247
2018-08-28 $35.51 $35.52 $35.41 $35.52 $33.93 4,072
2018-08-27 $35.69 $35.69 $35.40 $35.41 $33.82 1,787
2018-08-24 $35.42 $35.42 $35.20 $35.20 $33.62 524
2018-08-23 $34.88 $34.88 $34.88 $34.88 $33.32 180
2018-08-22 $34.88 $34.88 $34.88 $34.88 $33.32 400
2018-08-21 $34.78 $34.89 $34.76 $34.84 $33.28 4,509
2018-08-20 $34.73 $34.73 $34.45 $34.62 $33.07 2,277
2018-08-17 $34.33 $34.51 $34.14 $34.51 $32.97 10,211
2018-08-16 $34.37 $34.37 $34.29 $34.33 $32.79 1,455
2018-08-15 $34.00 $34.12 $34.00 $34.05 $32.52 2,217
2018-08-14 $34.41 $34.41 $34.41 $34.41 $32.87 292
2018-08-13 $34.45 $34.57 $34.19 $34.19 $32.66 2,060
2018-08-10 $34.45 $34.45 $34.32 $34.32 $32.78 2,654
2018-08-09 $34.67 $34.67 $34.65 $34.67 $33.11 2,385
2018-08-08 $35.79 $37.56 $34.46 $34.48 $32.93 4,202
2018-08-07 $34.32 $34.34 $34.27 $34.27 $32.73 861
2018-08-06 $34.08 $34.21 $34.08 $34.19 $32.66 1,221
2018-08-03 $34.23 $34.24 $33.82 $33.87 $32.35 1,903
2018-08-02 $34.04 $34.23 $34.04 $34.23 $32.69 1,387
2018-08-01 $34.26 $34.26 $33.78 $33.78 $32.27 1,668
2018-07-31 $33.17 $33.83 $33.17 $33.83 $32.31 995
2018-07-30 $34.63 $34.63 $33.52 $33.52 $32.02 1,560
2018-07-27 $34.73 $34.73 $34.09 $34.19 $32.66 3,381
2018-07-26 $34.97 $34.97 $34.82 $34.82 $33.26 875
2018-07-25 $34.36 $34.65 $34.36 $34.65 $33.10 498
2018-07-24 $34.71 $34.71 $34.24 $34.27 $32.73 1,149
2018-07-23 $34.64 $34.76 $34.62 $34.68 $33.13 3,984
2018-07-20 $34.96 $35.05 $34.92 $34.92 $33.36 2,336
2018-07-19 $34.85 $34.93 $34.85 $34.90 $33.33 1,639
2018-07-18 $34.93 $34.93 $34.90 $34.90 $33.34 5,483
2018-07-17 $34.94 $34.94 $34.60 $34.81 $33.25 2,460
2018-07-16 $34.79 $34.79 $34.47 $34.51 $32.96 853
2018-07-13 $35.14 $35.14 $34.57 $34.60 $33.05 9,405
2018-07-12 $34.29 $34.66 $34.29 $34.66 $33.11 924
2018-07-11 $34.04 $34.04 $34.01 $34.01 $32.48 2,610
2018-07-10 $34.12 $34.14 $34.07 $34.14 $32.61 1,978
2018-07-09 $33.92 $34.01 $33.92 $34.01 $32.49 994
2018-07-06 $33.76 $33.76 $33.74 $33.74 $32.22 1,989
2018-07-05 $33.17 $33.46 $33.17 $33.46 $31.96 1,752
2018-07-03 $33.50 $33.50 $33.22 $33.22 $31.73 1,362
2018-07-02 $33.10 $33.10 $33.10 $33.10 $31.61 390
2018-06-29 $33.00 $33.12 $32.98 $33.00 $31.52 2,940
2018-06-28 $32.43 $32.87 $32.41 $32.76 $31.29 3,471
2018-06-27 $33.00 $33.00 $32.74 $32.74 $31.27 432
2018-06-26 $32.70 $32.90 $32.67 $32.86 $31.39 2,605
2018-06-25 $33.56 $33.56 $32.47 $32.61 $31.15 36,200
2018-06-22 $33.25 $33.25 $33.21 $33.22 $31.73 1,156
2018-06-21 $33.40 $33.47 $33.35 $33.45 $31.95 8,730
2018-06-20 $33.81 $33.84 $33.71 $33.73 $32.22 6,528
2018-06-19 $33.62 $33.66 $33.56 $33.56 $32.06 1,834
2018-06-18 $33.97 $33.98 $33.88 $33.98 $32.46 1,500
2018-06-15 $33.80 $33.93 $33.77 $33.92 $32.38 3,772
2018-06-14 $34.19 $34.30 $34.06 $34.09 $32.54 2,914
2018-06-13 $34.12 $34.12 $33.97 $34.02 $32.48 1,232
2018-06-12 $33.93 $33.96 $33.90 $33.92 $32.38 1,734
2018-06-11 $33.95 $33.95 $33.80 $33.85 $32.32 3,061
2018-06-08 $33.71 $33.82 $33.69 $33.82 $32.29 1,404
2018-06-07 $33.71 $33.71 $33.59 $33.59 $32.07 1,290
2018-06-06 $33.86 $33.90 $33.84 $33.90 $32.37 3,019
2018-06-05 $33.76 $33.77 $33.59 $33.75 $32.22 6,186
2018-06-04 $33.28 $33.28 $33.28 $33.28 $31.77 54
2018-06-01 $33.14 $33.28 $33.14 $33.28 $31.77 1,538
2018-05-31 $32.93 $33.12 $32.93 $33.02 $31.52 5,673
2018-05-30 $32.88 $32.92 $32.88 $32.92 $31.42 1,196
2018-05-29 $32.51 $32.88 $32.51 $32.88 $31.39 612
2018-05-25 $32.86 $32.88 $32.86 $32.88 $31.39 606
2018-05-24 $32.86 $32.86 $32.86 $32.86 $31.37 352
2018-05-23 $32.49 $32.65 $32.49 $32.65 $31.17 1,122
2018-05-22 $33.02 $33.02 $32.70 $32.70 $31.22 1,649
2018-05-21 $32.83 $32.83 $32.75 $32.75 $31.26 917
2018-05-18 $32.58 $32.60 $32.55 $32.55 $31.07 4,504
2018-05-17 $32.30 $32.57 $32.25 $32.48 $31.00 1,591
2018-05-16 $32.32 $32.40 $32.32 $32.40 $30.93 1,103
2018-05-15 $32.41 $32.41 $32.15 $32.25 $30.78 6,341
2018-05-14 $32.75 $32.75 $31.26 $32.39 $30.92 4,220
2018-05-11 $33.19 $33.19 $32.64 $32.67 $31.19 4,916
2018-05-10 $33.05 $33.05 $32.88 $32.94 $31.45 1,787
2018-05-09 $32.60 $32.85 $32.60 $32.85 $31.36 766
2018-05-08 $32.30 $32.40 $32.20 $32.40 $30.93 1,420
2018-05-07 $31.44 $32.00 $31.44 $31.96 $30.51 3,953
2018-05-04 $31.53 $31.75 $31.53 $31.63 $30.20 8,783
2018-05-03 $31.05 $31.21 $30.98 $31.21 $29.79 771
2018-05-02 $31.49 $31.49 $31.49 $31.49 $30.06 540
2018-05-01 $31.29 $31.29 $31.10 $31.26 $29.84 1,245
2018-04-30 $31.60 $31.60 $31.55 $31.56 $30.13 895
2018-04-27 $31.77 $31.77 $31.65 $31.68 $30.24 5,849
2018-04-26 $32.22 $32.29 $32.15 $32.21 $30.75 3,784
2018-04-25 $32.10 $32.10 $32.10 $32.10 $30.64 304
2018-04-24 $32.82 $32.82 $32.10 $32.10 $30.64 640
2018-04-23 $32.97 $33.01 $32.72 $32.74 $31.26 5,320
2018-04-20 $32.99 $32.99 $32.90 $32.90 $31.41 2,342
2018-04-19 $33.22 $33.22 $33.06 $33.13 $31.63 1,629
2018-04-18 $33.00 $33.24 $33.00 $33.17 $31.67 4,694
2018-04-17 $33.17 $33.17 $32.91 $32.98 $31.48 5,618
2018-04-16 $32.40 $32.40 $32.40 $32.40 $30.93 95
2018-04-13 $32.46 $32.46 $32.35 $32.40 $30.93 588
2018-04-12 $32.44 $32.48 $32.34 $32.48 $31.01 45,220
2018-04-11 $31.83 $31.83 $31.83 $31.83 $30.39 101
2018-04-10 $31.62 $31.83 $31.62 $31.83 $30.39 4,510
2018-04-09 $31.64 $31.64 $31.40 $31.40 $29.98 681
2018-04-06 $31.45 $31.45 $31.03 $31.03 $29.62 888
2018-04-05 $31.98 $32.02 $31.92 $31.92 $30.47 496
2018-04-04 $31.15 $31.15 $31.15 $31.15 $29.74 650
2018-04-03 $31.00 $31.00 $31.00 $31.00 $29.59 295
2018-04-02 $31.36 $31.36 $30.84 $30.84 $29.44 1,896
2018-03-29 $31.00 $31.48 $31.00 $31.31 $29.89 2,916
2018-03-28 $30.89 $30.89 $30.88 $30.88 $29.48 492
2018-03-27 $31.68 $31.68 $31.66 $31.66 $30.22 238
2018-03-26 $31.14 $31.66 $31.14 $31.66 $30.22 772
2018-03-23 $31.47 $31.47 $31.47 $31.47 $30.04 242
2018-03-22 $32.10 $32.10 $31.35 $31.35 $29.93 1,636
2018-03-21 $32.16 $32.16 $32.11 $32.15 $30.69 1,051
2018-03-20 $31.99 $32.01 $31.85 $31.97 $30.52 865
2018-03-19 $32.12 $32.12 $32.12 $32.12 $30.66 112
2018-03-16 $32.32 $32.32 $32.12 $32.12 $30.65 1,739
2018-03-15 $32.33 $32.33 $32.33 $32.33 $30.84 33
2018-03-14 $32.52 $32.52 $32.22 $32.33 $30.84 4,447
2018-03-13 $32.59 $32.64 $32.38 $32.45 $30.96 24,564
2018-03-12 $32.74 $32.74 $32.74 $32.74 $31.23 59
2018-03-09 $32.58 $32.74 $32.58 $32.74 $31.23 1,828
2018-03-08 $32.32 $32.36 $32.32 $32.36 $30.87 443
2018-03-07 $31.97 $32.10 $31.97 $32.10 $30.63 869
2018-03-06 $31.97 $31.97 $31.92 $31.92 $30.45 730
2018-03-05 $31.33 $31.78 $31.33 $31.78 $30.32 1,669
2018-03-02 $31.53 $31.53 $31.53 $31.53 $30.08 315
2018-03-01 $31.41 $31.41 $31.04 $31.18 $29.75 1,263
2018-02-28 $31.69 $31.86 $31.61 $31.61 $30.15 1,679
2018-02-27 $32.21 $32.21 $31.79 $31.79 $30.33 1,211
2018-02-26 $31.84 $31.84 $31.81 $31.84 $30.38 3,501
2018-02-23 $31.46 $31.46 $31.46 $31.46 $30.01 1,011
2018-02-22 $31.25 $31.25 $31.11 $31.11 $29.68 2,037
2018-02-21 $31.37 $31.37 $31.37 $31.37 $29.93 0
2018-02-20 $31.37 $31.37 $31.37 $31.37 $29.93 300
2018-02-16 $31.35 $31.35 $31.34 $31.34 $29.90 1,408
2018-02-15 $31.07 $31.07 $31.07 $31.07 $29.64 417
2018-02-14 $30.06 $30.06 $30.06 $30.06 $28.68 175
2018-02-13 $30.08 $30.08 $30.06 $30.06 $28.68 1,161
2018-02-12 $29.41 $29.41 $29.41 $29.41 $28.06 144
2018-02-09 $28.82 $29.59 $28.72 $29.41 $28.06 4,360
2018-02-08 $30.17 $30.25 $29.23 $29.28 $27.93 6,295
2018-02-07 $29.74 $29.74 $29.62 $29.62 $28.26 1,177
2018-02-06 $29.12 $29.25 $29.12 $29.25 $27.91 474
2018-02-05 $30.30 $30.30 $29.65 $29.65 $28.29 944
2018-02-02 $30.53 $30.53 $30.42 $30.42 $29.02 399
2018-02-01 $31.12 $31.12 $31.00 $31.00 $29.58 925
2018-01-31 $31.03 $31.03 $31.03 $31.03 $29.60 420
2018-01-30 $31.04 $31.07 $30.94 $31.07 $29.64 6,285
2018-01-29 $31.36 $31.36 $31.36 $31.36 $29.92 310
2018-01-26 $31.29 $31.36 $31.18 $31.36 $29.92 912
2018-01-25 $31.03 $31.04 $30.95 $30.99 $29.57 17,537
2018-01-24 $30.90 $31.02 $30.58 $30.99 $29.57 2,821
2018-01-23 $31.00 $31.01 $30.95 $31.00 $29.58 3,895
2018-01-22 $31.01 $31.01 $30.92 $30.99 $29.57 4,146
2018-01-19 $31.18 $31.20 $31.18 $31.20 $29.76 370
2018-01-18 $31.03 $31.03 $30.94 $30.99 $29.56 8,512
2018-01-17 $30.94 $31.00 $30.94 $31.00 $29.58 1,262
2018-01-16 $32.78 $32.78 $30.99 $30.99 $29.56 5,229
2018-01-12 $31.11 $31.60 $31.02 $31.23 $29.80 11,544
2018-01-11 $30.41 $30.90 $30.41 $30.90 $29.48 3,132
2018-01-10 $30.53 $30.60 $30.50 $30.60 $29.19 3,003
2018-01-09 $30.81 $30.81 $30.75 $30.79 $29.38 2,676
2018-01-08 $32.19 $32.19 $30.59 $30.84 $29.42 9,121
2018-01-05 $30.85 $30.85 $30.58 $30.71 $29.30 8,792
2018-01-04 $30.49 $30.56 $30.47 $30.53 $29.13 15,065
2018-01-03 $30.18 $30.34 $30.18 $30.34 $28.95 3,580
2018-01-02 $30.14 $30.14 $30.04 $30.06 $28.68 78,826
2017-12-29 $30.07 $30.07 $29.94 $29.94 $28.56 21,077
2017-12-28 $30.03 $30.07 $30.02 $30.07 $28.69 929
2017-12-27 $30.10 $30.10 $30.04 $30.04 $28.66 282

SPDR S&P Kensho Future Security ETF (FITE) News Headlines

Recent SPDR S&P Kensho Future Security ETF (FITE) News
Similar Companies to SPDR S&P Kensho Future Security ETF (FITE) 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.