SPDR S&P Global Infrastructure ETF (GII) Exchange: NYSE ARCA

Data as of April 24, 2024

$53.78 ($-0.08) -0.14%

SPDR S&P Global Infrastructure ETF - Daily Information
Click for more stock information on SPDR S&P Global Infrastructure ETF.
Daily Information Data
Date April 24, 2024
Open $53.48
Previous Close $53.78
High $53.89
Low $53.46
Adjusted Open $53.48
Previous Adjusted Close $53.78
Adjusted High $53.89
Adjusted Low $53.46

About SPDR S&P Global Infrastructure ETF (GII)

In seeking to track the performance of the S&P Global Infrastructure Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is comprised of 75 of the largest publicly listed infrastructure companies that meet specific investability requirements. The Index is designed to provide liquid exposure to the leading publicly listed companies in the global infrastructure industry, from both developed markets and emerging markets. The Index includes publicly traded companies with stock traded on a developed market exchange with float-adjusted market capitalizations of a minimum of $100 million and minimum total market capitalizations of $250 million. Stocks must satisfy liquidity thresholds on 3 month average daily value trading of $1 million for developed markets and $500,000 for emerging markets. Fifteen emerging market stocks are chosen first, based on the highest float-adjusted market capitalization of the parent company, with no more than 10 chosen from each of the three subsets of infrastructure companies represented in the Index (i.e., transportation, utilities and energy). The 60 largest developed market stocks, based on float-adjusted market capitalization, are then chosen to complete the index. The developed market stocks are chosen such that there are a total of 30 transportation, 30 utilities and 15 energy infrastructure companies in the Index. In the event that fewer than 75 qualifying stocks meet the criteria above, the Index Committee may allow lower float-adjusted market capitalization emerging market stocks to be included, in order to reach the required number of constituents for that specific subset. Such a decision will be based on market conditions at the time of the decision. At each rebalancing, the combined weight of securities of companies in the transportation, utilities and energy infrastructure categories are set at 40%, 40% and 20%, respectively. Individual stock Index weights are capped at 5%. The Index is rebalanced semi-annually effective after the close of the last trading day of March and September. Market capitalization and liquidity criteria are subject to change on a semi-annual basis according to market conditions. As of November 30, 2019, countries represented in the Fund included Argentina, Australia, Brazil, Canada, Chile, China, France, Germany, Italy, Mexico, the Netherlands, New Zealand, Singapore, Spain, Switzerland, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in Europe and the United States, although this may change from time to time. As of November 30, 2019, the Index comprised 75 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P Global Infrastructure ETF (GII)

Date Open High Low Close Adj.Close Volume
2024-04-24 $53.48 $53.89 $53.46 $53.78 $53.78 25,626
2024-04-23 $53.23 $53.91 $53.23 $53.86 $53.86 3,972
2024-04-22 $52.52 $53.30 $52.52 $53.20 $53.20 8,263
2024-04-19 $52.69 $52.86 $52.60 $52.78 $52.78 16,269
2024-04-18 $52.12 $52.42 $52.07 $52.34 $52.34 48,765
2024-04-17 $51.80 $52.12 $51.62 $51.97 $51.97 13,607
2024-04-16 $51.90 $51.90 $51.30 $51.43 $51.43 39,014
2024-04-15 $52.82 $52.82 $51.88 $51.97 $51.97 29,394
2024-04-12 $52.89 $53.14 $52.39 $52.48 $52.48 3,751
2024-04-11 $52.73 $53.17 $52.70 $53.12 $53.12 4,857
2024-04-10 $53.47 $53.47 $53.09 $53.22 $53.22 23,532
2024-04-09 $54.23 $54.23 $54.00 $54.11 $54.11 73,394
2024-04-08 $53.93 $54.08 $53.93 $54.00 $54.00 6,369
2024-04-05 $53.56 $53.88 $53.31 $53.85 $53.85 11,149
2024-04-04 $54.39 $54.39 $53.80 $53.83 $53.83 6,345
2024-04-03 $53.84 $54.06 $53.84 $54.02 $54.02 10,200
2024-04-02 $53.69 $53.93 $53.68 $53.87 $53.87 16,098
2024-04-01 $54.09 $54.09 $53.70 $53.91 $53.91 12,849
2024-03-28 $53.94 $54.15 $53.94 $54.15 $54.15 10,082
2024-03-27 $53.38 $53.89 $53.38 $53.89 $53.89 13,358
2024-03-26 $53.34 $53.34 $53.15 $53.15 $53.15 10,837
2024-03-25 $53.14 $53.46 $53.14 $53.37 $53.37 23,128
2024-03-22 $53.14 $53.22 $53.12 $53.12 $53.12 11,852
2024-03-21 $53.21 $53.33 $53.03 $53.03 $53.03 12,674
2024-03-20 $52.74 $53.30 $52.74 $53.27 $53.27 5,995
2024-03-19 $52.56 $52.81 $52.56 $52.77 $52.77 30,495
2024-03-18 $52.70 $52.75 $52.61 $52.63 $52.63 11,890
2024-03-15 $52.82 $52.82 $52.62 $52.76 $52.76 15,176
2024-03-14 $53.11 $53.11 $52.55 $52.75 $52.75 7,496
2024-03-13 $53.12 $53.26 $53.11 $53.15 $53.15 8,955
2024-03-12 $52.88 $52.93 $52.67 $52.88 $52.88 134,134
2024-03-11 $52.76 $52.92 $52.71 $52.92 $52.92 5,344
2024-03-08 $52.96 $52.96 $52.77 $52.85 $52.85 5,171
2024-03-07 $52.80 $52.86 $52.74 $52.75 $52.75 16,213
2024-03-06 $52.37 $52.52 $52.37 $52.42 $52.42 9,178
2024-03-05 $51.94 $52.31 $51.79 $51.96 $51.96 12,400
2024-03-04 $51.68 $51.92 $51.68 $51.91 $51.91 20,623
2024-03-01 $51.80 $51.85 $51.46 $51.78 $51.78 10,351
2024-02-29 $51.89 $52.01 $51.76 $51.97 $51.97 13,010
2024-02-28 $51.57 $51.68 $51.51 $51.63 $51.63 10,158
2024-02-27 $51.54 $51.83 $51.46 $51.79 $51.79 20,975
2024-02-26 $51.86 $51.86 $51.46 $51.46 $51.46 42,028
2024-02-23 $51.90 $52.12 $51.90 $52.01 $52.01 10,691
2024-02-22 $51.65 $51.93 $51.65 $51.85 $51.85 28,173
2024-02-21 $51.56 $51.92 $51.55 $51.92 $51.92 18,201
2024-02-20 $51.47 $51.65 $51.41 $51.46 $51.46 5,277
2024-02-16 $50.82 $51.27 $50.79 $51.18 $51.18 23,632
2024-02-15 $50.76 $51.05 $50.74 $51.05 $51.05 11,797
2024-02-14 $50.25 $50.25 $50.11 $50.23 $50.23 8,547
2024-02-13 $50.50 $50.50 $49.80 $50.03 $50.03 28,932
2024-02-12 $50.74 $51.13 $50.74 $51.02 $51.02 8,704
2024-02-09 $50.63 $50.77 $50.52 $50.72 $50.72 87,708
2024-02-08 $51.15 $51.15 $50.76 $50.92 $50.92 16,943
2024-02-07 $51.46 $51.49 $51.32 $51.34 $51.34 11,403
2024-02-06 $51.27 $51.73 $51.18 $51.68 $51.68 16,948
2024-02-05 $51.46 $51.46 $51.07 $51.18 $51.18 9,137
2024-02-02 $51.77 $51.79 $51.34 $51.66 $51.66 14,268
2024-02-01 $51.62 $52.13 $51.62 $52.13 $52.13 14,288
2024-01-31 $52.09 $52.17 $51.57 $51.57 $51.57 17,253
2024-01-30 $51.75 $51.93 $51.64 $51.87 $51.87 8,090
2024-01-29 $51.72 $52.00 $51.53 $51.94 $51.94 74,896
2024-01-26 $51.80 $51.95 $51.76 $51.90 $51.90 7,948
2024-01-25 $51.48 $51.74 $51.22 $51.71 $51.71 41,632
2024-01-24 $51.69 $51.69 $51.02 $51.02 $51.02 5,231
2024-01-23 $51.11 $51.24 $50.98 $51.20 $51.20 5,627
2024-01-22 $51.50 $51.50 $51.18 $51.22 $51.22 14,597
2024-01-19 $51.21 $51.57 $51.14 $51.54 $51.54 9,965
2024-01-18 $51.32 $51.38 $51.12 $51.38 $51.38 4,900
2024-01-17 $51.61 $51.63 $51.27 $51.54 $51.54 6,242
2024-01-16 $52.64 $52.68 $52.21 $52.28 $52.28 17,745
2024-01-12 $53.48 $53.48 $53.24 $53.26 $53.26 19,572
2024-01-11 $53.55 $53.55 $52.82 $53.06 $53.06 9,143
2024-01-10 $53.48 $53.59 $53.41 $53.49 $53.49 66,175
2024-01-09 $53.57 $53.57 $53.35 $53.35 $53.35 7,464
2024-01-08 $53.31 $53.76 $53.23 $53.72 $53.72 38,348
2024-01-05 $53.21 $53.70 $53.19 $53.47 $53.47 26,682
2024-01-04 $53.35 $53.60 $53.22 $53.27 $53.27 13,266
2024-01-03 $53.07 $53.43 $53.04 $53.24 $53.24 5,125
2024-01-02 $53.21 $53.55 $53.21 $53.37 $53.37 31,085
2023-12-29 $53.37 $53.50 $53.32 $53.49 $53.49 17,487
2023-12-28 $53.44 $53.76 $53.43 $53.47 $53.47 27,106
2023-12-27 $53.55 $53.70 $53.49 $53.54 $53.54 16,672
2023-12-26 $53.27 $53.65 $53.27 $53.55 $53.55 21,883
2023-12-22 $53.24 $53.42 $53.16 $53.29 $53.29 14,324
2023-12-21 $53.00 $53.16 $52.83 $53.16 $53.16 33,627
2023-12-20 $53.24 $53.33 $52.44 $52.50 $52.50 36,691
2023-12-19 $53.23 $53.35 $53.19 $53.32 $53.32 17,149
2023-12-18 $52.87 $52.96 $52.73 $52.95 $52.95 60,730
2023-12-15 $52.97 $52.97 $52.59 $52.76 $52.76 16,516
2023-12-14 $54.20 $54.88 $54.20 $54.60 $53.39 18,085
2023-12-13 $52.69 $53.88 $52.69 $53.88 $52.68 10,916
2023-12-12 $52.66 $52.66 $52.35 $52.51 $51.34 137,327
2023-12-11 $52.58 $52.77 $52.54 $52.67 $51.50 107,517
2023-12-08 $52.63 $52.81 $52.58 $52.75 $51.58 10,784
2023-12-07 $52.87 $52.87 $52.64 $52.71 $51.54 26,535
2023-12-06 $52.71 $52.90 $52.69 $52.70 $51.53 9,526
2023-12-05 $52.47 $52.53 $52.24 $52.39 $51.23 12,699
2023-12-04 $52.70 $52.79 $52.59 $52.64 $51.47 21,067
2023-12-01 $52.47 $52.99 $52.47 $52.99 $52.99 18,055
2023-11-30 $52.32 $52.56 $52.19 $52.50 $52.50 20,706
2023-11-29 $52.46 $52.47 $52.08 $52.22 $52.22 12,727
2023-11-28 $52.19 $52.56 $52.19 $52.37 $52.37 18,395
2023-11-27 $52.02 $52.19 $52.02 $52.14 $52.14 258,109
2023-11-24 $51.87 $52.18 $51.87 $52.10 $52.10 2,698
2023-11-22 $51.67 $51.79 $51.53 $51.79 $51.79 7,433
2023-11-21 $51.69 $51.72 $51.50 $51.70 $51.70 8,720
2023-11-20 $51.41 $51.77 $51.41 $51.69 $51.69 46,258
2023-11-17 $51.19 $51.63 $51.19 $51.59 $51.59 10,059
2023-11-16 $50.87 $50.99 $50.77 $50.91 $50.91 38,192
2023-11-15 $50.88 $51.23 $50.88 $50.92 $50.92 92,299
2023-11-14 $50.41 $51.04 $50.38 $50.99 $50.99 95,228
2023-11-13 $49.47 $49.58 $49.42 $49.58 $49.58 91,867
2023-11-10 $49.50 $49.64 $49.20 $49.62 $49.62 30,239
2023-11-09 $49.80 $49.87 $49.32 $49.32 $49.32 62,985
2023-11-08 $49.84 $49.84 $49.43 $49.63 $49.63 218,438
2023-11-07 $49.87 $49.98 $49.84 $49.84 $49.84 16,534
2023-11-06 $50.46 $50.50 $50.27 $50.31 $50.31 33,140
2023-11-03 $50.55 $50.80 $50.42 $50.44 $50.44 22,948
2023-11-02 $49.17 $49.99 $49.17 $49.93 $49.93 17,284
2023-11-01 $48.14 $48.70 $48.14 $48.62 $48.62 17,757
2023-10-31 $47.85 $48.04 $47.79 $48.01 $48.01 34,628
2023-10-30 $47.60 $47.74 $47.31 $47.74 $47.74 35,435
2023-10-27 $47.82 $47.82 $47.06 $47.21 $47.21 30,786
2023-10-26 $47.51 $47.87 $47.51 $47.66 $47.66 60,762
2023-10-25 $47.56 $47.86 $47.47 $47.71 $47.71 18,947
2023-10-24 $47.63 $47.81 $47.59 $47.72 $47.72 38,228
2023-10-23 $47.18 $47.68 $47.14 $47.32 $47.32 16,362
2023-10-20 $47.71 $47.71 $47.38 $47.40 $47.40 32,868
2023-10-19 $48.07 $48.32 $47.86 $47.92 $47.92 30,512
2023-10-18 $48.41 $48.41 $48.00 $48.09 $48.09 49,576
2023-10-17 $48.60 $49.00 $48.60 $48.76 $48.76 39,816
2023-10-16 $48.66 $49.00 $48.66 $48.88 $48.88 45,420
2023-10-13 $48.57 $48.75 $48.35 $48.50 $48.50 8,437
2023-10-12 $48.84 $48.84 $48.14 $48.37 $48.37 28,309
2023-10-11 $48.85 $49.07 $48.75 $49.07 $49.07 17,675
2023-10-10 $48.10 $48.76 $48.10 $48.74 $48.74 83,039
2023-10-09 $47.31 $47.89 $47.31 $47.85 $47.85 57,260
2023-10-06 $46.67 $47.65 $46.07 $47.57 $47.57 26,809
2023-10-05 $47.30 $47.30 $46.33 $46.90 $46.90 24,136
2023-10-04 $47.50 $47.67 $47.13 $47.47 $47.47 44,014
2023-10-03 $47.19 $47.37 $46.98 $47.33 $47.33 64,530
2023-10-02 $49.00 $49.00 $47.60 $47.79 $47.79 12,897
2023-09-29 $50.02 $50.02 $49.13 $49.26 $49.26 21,134
2023-09-28 $49.75 $49.75 $49.47 $49.51 $49.51 31,016
2023-09-27 $50.00 $50.10 $49.48 $49.64 $49.64 12,786
2023-09-26 $50.66 $50.66 $49.90 $49.93 $49.93 8,822
2023-09-25 $50.78 $50.95 $50.66 $50.94 $50.94 13,913
2023-09-22 $51.17 $51.24 $51.05 $51.05 $51.05 22,425
2023-09-21 $51.44 $51.44 $50.98 $50.98 $50.98 9,935
2023-09-20 $52.06 $52.39 $51.82 $51.87 $51.87 170,120
2023-09-19 $51.94 $51.95 $51.72 $51.80 $51.80 26,477
2023-09-18 $51.93 $51.93 $51.56 $51.79 $51.79 104,087
2023-09-15 $52.02 $52.19 $51.91 $51.91 $51.91 18,752
2023-09-14 $51.73 $52.10 $51.73 $52.10 $52.10 10,832
2023-09-13 $51.33 $51.52 $51.21 $51.46 $51.46 166,756
2023-09-12 $51.22 $51.62 $51.22 $51.53 $51.53 68,924
2023-09-11 $51.28 $51.44 $51.22 $51.30 $51.30 25,261
2023-09-08 $50.87 $51.15 $50.87 $51.06 $51.06 40,822
2023-09-07 $50.59 $51.02 $50.59 $50.78 $50.78 23,944
2023-09-06 $50.93 $50.93 $50.42 $50.44 $50.44 28,014
2023-09-05 $51.55 $51.55 $51.06 $51.11 $51.11 23,907
2023-09-01 $52.17 $52.19 $51.62 $51.72 $51.72 12,861
2023-08-31 $52.43 $52.43 $51.82 $51.82 $51.82 11,925
2023-08-30 $52.40 $52.67 $52.31 $52.36 $52.36 7,437
2023-08-29 $51.90 $52.43 $51.90 $52.40 $52.40 17,961
2023-08-28 $51.74 $51.93 $51.70 $51.87 $51.87 28,743
2023-08-25 $51.45 $51.69 $51.31 $51.59 $51.59 21,063
2023-08-24 $51.48 $51.86 $51.25 $51.29 $51.29 31,194
2023-08-23 $51.49 $51.61 $51.30 $51.59 $51.59 26,269
2023-08-22 $51.43 $51.43 $51.12 $51.16 $51.16 32,077
2023-08-21 $51.16 $51.34 $51.00 $51.28 $51.28 24,820
2023-08-18 $51.11 $51.59 $51.02 $51.51 $51.51 75,560
2023-08-17 $51.60 $51.72 $51.32 $51.38 $51.38 103,635
2023-08-16 $51.85 $52.00 $51.67 $51.69 $51.69 9,463
2023-08-15 $52.23 $52.23 $51.80 $51.82 $51.82 22,479
2023-08-14 $52.54 $52.54 $52.18 $52.41 $52.41 22,034
2023-08-11 $52.71 $52.98 $52.61 $52.83 $52.83 34,689
2023-08-10 $53.17 $53.33 $52.91 $52.92 $52.92 17,361
2023-08-09 $52.61 $52.98 $52.61 $52.84 $52.84 130,723
2023-08-08 $52.04 $52.48 $51.97 $52.47 $52.47 64,224
2023-08-07 $52.56 $52.65 $52.19 $52.41 $52.41 130,007
2023-08-04 $52.74 $52.96 $52.32 $52.36 $52.36 8,196
2023-08-03 $52.77 $52.77 $52.47 $52.53 $52.53 30,078
2023-08-02 $53.06 $53.10 $52.77 $52.85 $52.85 16,001
2023-08-01 $53.97 $54.08 $53.51 $53.52 $53.52 18,432
2023-07-31 $54.31 $54.44 $54.28 $54.42 $54.42 11,522
2023-07-28 $54.25 $54.29 $53.99 $54.09 $54.09 16,604
2023-07-27 $54.67 $54.67 $54.07 $54.09 $54.09 21,254
2023-07-26 $54.11 $54.72 $54.11 $54.72 $54.72 10,384
2023-07-25 $54.37 $54.37 $54.28 $54.29 $54.29 14,854
2023-07-24 $54.58 $54.66 $54.38 $54.46 $54.46 13,551
2023-07-21 $54.36 $54.62 $54.36 $54.60 $54.60 20,912
2023-07-20 $54.12 $54.23 $54.03 $54.22 $54.22 11,449
2023-07-19 $53.96 $54.19 $53.94 $54.05 $54.05 18,265
2023-07-18 $53.75 $54.18 $53.67 $53.87 $53.87 12,928
2023-07-17 $53.93 $54.02 $53.83 $53.83 $53.83 13,589
2023-07-14 $54.47 $54.47 $54.03 $54.04 $54.04 48,955
2023-07-13 $54.46 $54.73 $54.46 $54.73 $54.73 8,358
2023-07-12 $53.79 $54.27 $53.79 $54.21 $54.21 45,637
2023-07-11 $53.04 $53.46 $53.04 $53.46 $53.46 7,242
2023-07-10 $52.80 $52.97 $52.66 $52.84 $52.84 22,656
2023-07-07 $52.70 $53.20 $52.70 $53.00 $53.00 8,005
2023-07-06 $53.02 $53.23 $52.56 $52.66 $52.66 12,341
2023-07-05 $53.47 $53.56 $53.30 $53.41 $53.41 15,448
2023-07-03 $53.68 $53.78 $53.68 $53.78 $53.78 3,132
2023-06-30 $53.24 $53.45 $53.15 $53.37 $53.37 6,559
2023-06-29 $52.67 $52.97 $52.67 $52.89 $52.89 8,186
2023-06-28 $52.90 $52.94 $52.80 $52.88 $52.88 13,648
2023-06-27 $52.91 $53.19 $52.88 $53.09 $53.09 10,740
2023-06-26 $52.49 $52.89 $52.49 $52.84 $52.84 23,202
2023-06-23 $52.62 $52.76 $52.32 $52.34 $52.34 14,193
2023-06-22 $53.45 $53.45 $53.13 $53.19 $53.19 11,750
2023-06-21 $53.34 $53.82 $53.33 $53.73 $53.73 42,612
2023-06-20 $53.82 $53.82 $53.39 $53.45 $53.45 37,430
2023-06-16 $54.24 $54.37 $54.05 $54.13 $54.13 10,605
2023-06-15 $53.45 $53.90 $53.45 $53.88 $53.88 118,678
2023-06-14 $53.39 $53.60 $53.14 $53.33 $53.33 9,567
2023-06-13 $53.10 $53.19 $53.06 $53.08 $53.08 10,746
2023-06-12 $53.04 $53.04 $52.80 $52.96 $52.96 11,811
2023-06-09 $53.26 $53.31 $52.99 $53.02 $53.02 106,512
2023-06-08 $53.18 $53.27 $52.91 $53.27 $53.27 39,622
2023-06-07 $52.90 $53.15 $52.82 $53.06 $53.06 16,283
2023-06-06 $52.51 $52.95 $52.50 $52.92 $52.92 29,314
2023-06-05 $52.73 $52.81 $52.47 $52.55 $52.55 9,653
2023-06-02 $52.46 $52.96 $52.46 $52.87 $52.87 30,387
2023-06-01 $52.06 $52.26 $51.94 $52.12 $52.12 18,670
2023-05-31 $52.46 $52.80 $52.42 $52.72 $51.94 26,967
2023-05-30 $52.97 $53.03 $52.58 $52.63 $51.86 29,839
2023-05-26 $52.96 $53.00 $52.70 $52.96 $52.18 24,642
2023-05-25 $53.14 $53.14 $52.43 $52.64 $51.86 18,026
2023-05-24 $53.57 $53.62 $53.36 $53.40 $52.61 9,657
2023-05-23 $54.11 $54.23 $53.85 $53.87 $53.08 16,758
2023-05-22 $54.58 $54.58 $54.38 $54.40 $53.60 7,637
2023-05-19 $54.55 $54.64 $54.34 $54.37 $54.37 6,584
2023-05-18 $54.48 $54.48 $54.20 $54.41 $54.41 14,052
2023-05-17 $54.91 $54.91 $54.59 $54.77 $54.77 6,215
2023-05-16 $55.41 $55.41 $54.65 $54.68 $54.68 10,211
2023-05-15 $55.66 $55.66 $55.16 $55.42 $55.42 18,496
2023-05-12 $55.71 $55.71 $55.36 $55.59 $55.59 9,909
2023-05-11 $55.63 $55.63 $55.25 $55.45 $55.45 28,951
2023-05-10 $56.06 $56.09 $55.51 $55.98 $55.98 35,762
2023-05-09 $55.54 $55.92 $55.53 $55.77 $55.77 118,125
2023-05-08 $56.12 $56.12 $55.77 $55.78 $55.78 10,021
2023-05-05 $55.49 $55.93 $55.49 $55.91 $55.91 13,377
2023-05-04 $55.05 $55.36 $54.86 $55.14 $55.14 12,650
2023-05-03 $55.13 $55.48 $55.01 $55.04 $55.04 28,830
2023-05-02 $55.58 $55.58 $54.95 $55.14 $55.14 16,503
2023-05-01 $55.87 $56.13 $55.83 $55.89 $55.89 15,729
2023-04-28 $55.85 $55.96 $55.68 $55.88 $55.88 11,665
2023-04-27 $55.29 $55.73 $55.29 $55.70 $55.70 18,074
2023-04-26 $55.60 $55.60 $55.05 $55.05 $55.05 18,854
2023-04-25 $55.74 $55.79 $55.47 $55.53 $55.53 102,513
2023-04-24 $55.63 $55.98 $55.63 $55.98 $55.98 37,614
2023-04-21 $55.67 $55.67 $55.40 $55.57 $55.57 11,429
2023-04-20 $55.76 $55.76 $55.40 $55.55 $55.55 81,456
2023-04-19 $55.43 $55.75 $55.43 $55.70 $55.70 27,738
2023-04-18 $55.79 $55.79 $55.32 $55.47 $55.47 33,876
2023-04-17 $55.59 $55.72 $55.42 $55.62 $55.62 10,065
2023-04-14 $55.72 $55.72 $55.32 $55.46 $55.46 11,202
2023-04-13 $55.75 $56.04 $55.62 $55.95 $55.95 29,299
2023-04-12 $55.96 $56.06 $55.68 $55.71 $55.71 36,885
2023-04-11 $55.57 $55.71 $55.53 $55.60 $55.60 14,493
2023-04-10 $55.17 $55.55 $55.16 $55.54 $55.54 8,483
2023-04-06 $55.31 $55.51 $55.22 $55.47 $55.47 21,540
2023-04-05 $54.77 $55.23 $54.77 $55.23 $55.23 389,996
2023-04-04 $54.57 $54.68 $54.56 $54.65 $54.65 12,486
2023-04-03 $54.53 $54.66 $54.40 $54.59 $54.59 10,990
2023-03-31 $54.33 $54.47 $54.09 $54.47 $54.47 51,233
2023-03-30 $54.40 $54.40 $54.15 $54.39 $54.39 47,619
2023-03-29 $53.62 $53.96 $53.62 $53.95 $53.95 18,114
2023-03-28 $52.80 $53.32 $52.80 $53.20 $53.20 23,338
2023-03-27 $52.91 $53.02 $52.69 $52.89 $52.89 9,203
2023-03-24 $51.73 $52.69 $51.73 $52.69 $52.69 12,195
2023-03-23 $52.81 $53.15 $52.21 $52.34 $52.34 61,314
2023-03-22 $53.04 $53.28 $52.55 $52.55 $52.55 11,983
2023-03-21 $53.54 $53.54 $52.80 $53.06 $53.06 14,038
2023-03-20 $52.69 $53.13 $52.69 $52.98 $52.98 9,542
2023-03-17 $52.85 $52.85 $52.45 $52.56 $52.56 17,664
2023-03-16 $52.43 $53.22 $52.25 $53.18 $53.18 35,575
2023-03-15 $52.30 $52.72 $52.05 $52.57 $52.57 41,318
2023-03-14 $53.34 $53.69 $53.10 $53.35 $53.35 58,706
2023-03-13 $52.33 $53.16 $52.31 $52.78 $52.78 28,076
2023-03-10 $53.10 $53.15 $52.45 $52.62 $52.62 25,554
2023-03-09 $53.33 $53.51 $52.79 $52.79 $52.79 31,025
2023-03-08 $53.10 $53.38 $53.10 $53.38 $53.38 16,382
2023-03-07 $53.82 $53.82 $52.98 $53.10 $53.10 12,838
2023-03-06 $53.84 $53.97 $53.72 $53.90 $53.90 30,228
2023-03-03 $53.48 $54.11 $53.36 $54.08 $54.08 16,932
2023-03-02 $52.60 $53.34 $52.60 $53.25 $53.25 9,668
2023-03-01 $53.07 $53.08 $52.79 $52.96 $52.96 18,247
2023-02-28 $53.50 $53.50 $52.99 $53.01 $53.01 12,424
2023-02-27 $53.69 $53.85 $53.32 $53.37 $53.37 19,285
2023-02-24 $52.91 $53.32 $52.91 $53.31 $53.31 11,379
2023-02-23 $53.74 $53.80 $53.34 $53.65 $53.65 11,276
2023-02-22 $53.28 $53.62 $53.16 $53.28 $53.28 19,547
2023-02-21 $53.97 $53.97 $53.35 $53.42 $53.42 36,445
2023-02-17 $53.95 $54.45 $53.82 $54.36 $54.36 26,247
2023-02-16 $54.09 $54.52 $53.95 $54.22 $54.22 35,579
2023-02-15 $54.06 $54.58 $54.06 $54.55 $54.55 76,727
2023-02-14 $54.46 $54.92 $54.33 $54.61 $54.61 12,696
2023-02-13 $54.52 $54.88 $54.49 $54.79 $54.79 36,886
2023-02-10 $53.75 $54.31 $53.75 $54.29 $54.29 43,847
2023-02-09 $54.62 $54.68 $53.87 $53.95 $53.95 46,918
2023-02-08 $54.49 $54.51 $54.07 $54.20 $54.20 33,390
2023-02-07 $54.25 $54.67 $54.02 $54.66 $54.66 21,961
2023-02-06 $54.33 $54.48 $54.08 $54.43 $54.43 18,354
2023-02-03 $54.96 $54.96 $54.46 $54.59 $54.59 20,200
2023-02-02 $55.66 $55.78 $55.18 $55.42 $55.42 15,315
2023-02-01 $55.07 $55.53 $54.75 $55.53 $55.53 25,630
2023-01-31 $54.64 $55.07 $54.48 $55.03 $55.03 22,717
2023-01-30 $54.97 $55.18 $54.62 $54.62 $54.62 97,245
2023-01-27 $55.37 $55.48 $55.19 $55.28 $55.28 41,749
2023-01-26 $55.37 $55.52 $55.21 $55.51 $55.51 29,628
2023-01-25 $55.17 $55.41 $55.00 $55.38 $55.38 181,884
2023-01-24 $55.30 $55.50 $54.95 $55.47 $55.47 124,077
2023-01-23 $55.20 $55.61 $55.15 $55.44 $55.44 49,668
2023-01-20 $54.86 $55.23 $54.75 $55.21 $55.21 15,175
2023-01-19 $54.64 $54.78 $54.42 $54.66 $54.66 28,693
2023-01-18 $55.68 $55.77 $54.61 $54.67 $54.67 55,042
2023-01-17 $55.30 $55.56 $55.25 $55.25 $55.25 65,366
2023-01-13 $54.99 $55.31 $54.99 $55.20 $55.20 39,687
2023-01-12 $55.07 $55.36 $54.77 $55.04 $55.04 97,834
2023-01-11 $54.57 $54.73 $54.50 $54.72 $54.72 50,145
2023-01-10 $54.33 $54.33 $53.98 $54.29 $54.29 63,476
2023-01-09 $54.18 $54.55 $54.02 $54.21 $54.21 13,481
2023-01-06 $53.17 $53.99 $53.07 $53.82 $53.82 22,705
2023-01-05 $52.93 $53.00 $52.68 $52.80 $52.80 33,661
2023-01-04 $52.96 $53.31 $52.77 $53.15 $53.15 39,602
2023-01-03 $52.59 $52.74 $52.02 $52.36 $52.36 57,053
2022-12-30 $52.55 $52.79 $52.17 $52.42 $52.42 32,852
2022-12-29 $52.93 $53.09 $52.87 $52.92 $52.92 80,301
2022-12-28 $53.10 $53.21 $52.47 $52.49 $52.49 61,472
2022-12-27 $53.14 $53.24 $52.96 $53.14 $53.14 50,226
2022-12-23 $52.39 $53.02 $52.39 $52.95 $52.95 26,414
2022-12-22 $52.53 $52.53 $51.75 $52.38 $52.38 69,799
2022-12-21 $52.40 $52.78 $52.30 $52.72 $52.72 47,261
2022-12-20 $51.89 $52.18 $51.89 $52.05 $52.05 25,362
2022-12-19 $52.38 $52.48 $51.78 $51.97 $51.97 552,101
2022-12-16 $52.59 $52.59 $51.97 $52.26 $52.26 27,935
2022-12-15 $54.32 $54.32 $53.84 $54.00 $53.11 23,775
2022-12-14 $55.20 $55.61 $54.89 $54.99 $54.07 164,445
2022-12-13 $55.60 $55.78 $54.82 $55.16 $54.25 26,863
2022-12-12 $53.97 $54.61 $53.92 $54.53 $53.63 24,561
2022-12-09 $54.31 $54.35 $53.89 $53.97 $53.97 60,108
2022-12-08 $54.28 $54.35 $54.07 $54.30 $54.30 92,441
2022-12-07 $54.19 $54.27 $53.93 $53.98 $53.98 25,413
2022-12-06 $54.09 $54.23 $53.76 $54.10 $54.10 30,036
2022-12-05 $54.65 $54.71 $53.86 $54.07 $54.07 32,806
2022-12-02 $54.52 $54.84 $54.50 $54.77 $54.77 5,084
2022-12-01 $55.37 $55.54 $54.96 $55.09 $55.09 59,755
2022-11-30 $54.12 $54.96 $53.79 $54.93 $54.93 24,174
2022-11-29 $53.89 $53.89 $53.64 $53.67 $53.67 17,100
2022-11-28 $54.22 $54.23 $53.80 $53.82 $53.82 10,365
2022-11-25 $54.36 $54.60 $54.36 $54.51 $54.51 10,016
2022-11-23 $53.99 $54.25 $53.80 $54.23 $54.23 46,359
2022-11-22 $53.34 $53.80 $53.34 $53.77 $53.77 154,559
2022-11-21 $53.04 $53.28 $52.93 $53.19 $53.19 14,047
2022-11-18 $53.01 $53.35 $52.97 $53.31 $53.31 22,245
2022-11-17 $52.63 $52.88 $52.45 $52.88 $52.88 11,083
2022-11-16 $53.10 $53.40 $53.02 $53.30 $53.30 77,362
2022-11-15 $53.43 $53.45 $52.78 $53.12 $53.12 18,688
2022-11-14 $53.01 $53.22 $52.72 $52.72 $52.72 45,090
2022-11-11 $53.13 $53.33 $52.92 $53.28 $53.28 20,886
2022-11-10 $52.12 $52.87 $51.73 $52.87 $52.87 56,779
2022-11-09 $50.99 $51.29 $50.53 $50.63 $50.63 113,526
2022-11-08 $51.00 $51.47 $50.92 $51.30 $51.30 50,499
2022-11-07 $51.13 $51.16 $50.61 $50.89 $50.89 37,549
2022-11-04 $51.04 $51.37 $50.56 $51.28 $51.28 53,269
2022-11-03 $49.81 $50.45 $49.81 $50.26 $50.26 37,290
2022-11-02 $50.64 $51.39 $50.13 $50.13 $50.13 16,895
2022-11-01 $51.19 $51.19 $50.67 $50.86 $50.86 47,783
2022-10-31 $50.16 $50.59 $50.16 $50.49 $50.49 99,881
2022-10-28 $50.05 $50.67 $50.05 $50.67 $50.67 9,052
2022-10-27 $49.97 $50.46 $49.87 $49.93 $49.93 38,979
2022-10-26 $49.65 $49.91 $49.54 $49.69 $49.69 47,847
2022-10-25 $48.51 $49.18 $48.51 $49.12 $49.12 89,657
2022-10-24 $48.31 $48.58 $48.18 $48.39 $48.39 46,180
2022-10-21 $47.56 $48.68 $47.56 $48.51 $48.51 21,734
2022-10-20 $48.39 $48.41 $47.60 $47.79 $47.79 131,805
2022-10-19 $48.30 $48.45 $48.07 $48.25 $48.25 17,139
2022-10-18 $48.72 $48.72 $47.99 $48.47 $48.47 16,393
2022-10-17 $47.73 $48.24 $47.69 $47.98 $47.98 64,797
2022-10-14 $47.86 $47.86 $46.74 $46.82 $46.82 28,838
2022-10-13 $46.35 $47.80 $46.35 $47.76 $47.76 29,376
2022-10-12 $47.08 $47.08 $46.53 $46.53 $46.53 40,490
2022-10-11 $47.19 $47.74 $47.06 $47.17 $47.17 170,417
2022-10-10 $47.83 $47.90 $47.44 $47.50 $47.50 37,831
2022-10-07 $47.89 $48.24 $47.68 $47.83 $47.83 69,356
2022-10-06 $49.17 $49.17 $48.38 $48.44 $48.44 105,413
2022-10-05 $49.71 $49.81 $49.06 $49.57 $49.57 27,087
2022-10-04 $49.88 $50.36 $49.84 $50.36 $50.36 11,401
2022-10-03 $48.52 $49.30 $48.52 $49.12 $49.12 32,206
2022-09-30 $48.43 $48.53 $47.76 $47.78 $47.78 12,921
2022-09-29 $49.28 $49.28 $48.57 $48.74 $48.74 167,003
2022-09-28 $49.03 $50.01 $48.80 $49.89 $49.89 166,728
2022-09-27 $49.47 $49.54 $48.53 $48.86 $48.86 72,292
2022-09-26 $49.84 $50.02 $48.92 $49.15 $49.15 12,728
2022-09-23 $51.18 $51.18 $49.95 $50.35 $50.35 50,725
2022-09-22 $52.29 $52.29 $51.91 $51.98 $51.98 35,204
2022-09-21 $53.13 $53.21 $52.20 $52.20 $52.20 14,017
2022-09-20 $53.55 $53.55 $52.82 $53.11 $53.11 25,714
2022-09-19 $53.03 $53.96 $53.03 $53.95 $53.95 28,006
2022-09-16 $53.50 $53.67 $53.28 $53.43 $53.43 19,539
2022-09-15 $54.45 $54.47 $53.98 $53.98 $53.98 25,644
2022-09-14 $54.66 $55.12 $54.58 $54.80 $54.80 28,758
2022-09-13 $55.00 $55.33 $54.49 $54.51 $54.51 28,329
2022-09-12 $55.77 $56.02 $55.77 $56.02 $56.02 9,967
2022-09-09 $54.99 $55.38 $54.97 $55.30 $55.30 14,106
2022-09-08 $54.00 $54.57 $54.00 $54.49 $54.49 8,903
2022-09-07 $53.61 $54.74 $53.61 $54.72 $54.72 9,436
2022-09-06 $54.09 $54.16 $53.52 $53.60 $53.60 19,074
2022-09-02 $54.64 $54.86 $53.81 $53.99 $53.99 9,982
2022-09-01 $53.93 $54.27 $53.71 $54.22 $54.22 28,619
2022-08-31 $54.61 $54.83 $54.30 $54.33 $54.33 25,944
2022-08-30 $55.43 $55.43 $54.76 $54.85 $54.85 10,139
2022-08-29 $55.58 $55.92 $55.51 $55.67 $55.67 5,728
2022-08-26 $56.66 $56.66 $55.54 $55.57 $55.57 8,621
2022-08-25 $56.39 $56.59 $56.14 $56.59 $56.59 26,490
2022-08-24 $55.78 $56.13 $55.78 $56.13 $56.13 12,903
2022-08-23 $55.90 $56.07 $55.74 $55.96 $55.96 53,378
2022-08-22 $55.94 $56.10 $55.57 $55.65 $55.65 21,161
2022-08-19 $56.42 $56.51 $56.15 $56.31 $56.31 60,438
2022-08-18 $56.69 $56.86 $56.57 $56.77 $56.77 16,815
2022-08-17 $56.59 $56.80 $56.53 $56.73 $56.73 9,661
2022-08-16 $56.66 $57.17 $56.66 $57.02 $57.02 35,770
2022-08-15 $56.31 $56.65 $56.23 $56.65 $56.65 10,152
2022-08-12 $56.43 $56.87 $56.41 $56.87 $56.87 15,539
2022-08-11 $56.60 $56.76 $56.37 $56.45 $56.45 34,969
2022-08-10 $56.38 $56.38 $56.05 $56.25 $56.25 39,063
2022-08-09 $55.66 $55.76 $55.61 $55.71 $55.71 56,403
2022-08-08 $55.42 $55.57 $55.18 $55.31 $55.31 18,335
2022-08-05 $54.72 $55.07 $54.72 $55.06 $55.06 12,331
2022-08-04 $55.58 $55.58 $55.27 $55.27 $55.27 16,132
2022-08-03 $55.08 $55.29 $54.67 $55.27 $55.27 8,890
2022-08-02 $55.15 $55.37 $54.90 $54.90 $54.90 30,091
2022-08-01 $55.14 $55.34 $55.07 $55.26 $55.26 7,744
2022-07-29 $55.10 $55.54 $55.09 $55.51 $55.51 17,289
2022-07-28 $54.65 $55.12 $54.39 $55.12 $55.12 162,920
2022-07-27 $54.18 $54.60 $53.91 $54.53 $54.53 17,040
2022-07-26 $53.92 $54.09 $53.86 $53.95 $53.95 15,657
2022-07-25 $53.54 $54.07 $53.54 $54.07 $54.07 22,499
2022-07-22 $53.36 $53.61 $52.99 $53.37 $53.37 71,605
2022-07-21 $52.83 $53.20 $52.68 $53.13 $53.13 7,931
2022-07-20 $53.48 $53.48 $52.83 $53.06 $53.06 72,477
2022-07-19 $53.52 $53.74 $53.48 $53.69 $53.69 14,844
2022-07-18 $53.15 $53.22 $52.74 $52.78 $52.78 22,755
2022-07-15 $52.77 $52.77 $52.23 $52.66 $52.66 22,185
2022-07-14 $51.71 $52.24 $51.48 $52.20 $52.20 18,685
2022-07-13 $52.06 $52.72 $52.05 $52.40 $52.40 139,855
2022-07-12 $52.53 $52.86 $52.23 $52.38 $52.38 287,434
2022-07-11 $52.67 $52.96 $52.58 $52.84 $52.84 13,247
2022-07-08 $53.13 $53.27 $52.97 $53.13 $53.13 15,824
2022-07-07 $52.99 $53.20 $52.98 $53.12 $53.12 16,056
2022-07-06 $52.58 $52.80 $52.21 $52.65 $52.65 21,264
2022-07-05 $53.02 $53.33 $52.02 $52.78 $52.78 108,310
2022-07-01 $53.47 $54.42 $53.32 $54.42 $54.42 23,899
2022-06-30 $52.80 $53.68 $52.73 $53.44 $53.44 106,770
2022-06-29 $53.96 $53.97 $53.57 $53.68 $53.68 46,118
2022-06-28 $54.48 $54.65 $53.98 $54.02 $54.02 67,601
2022-06-27 $53.68 $54.03 $53.62 $53.93 $53.93 577,466
2022-06-24 $53.13 $53.81 $53.13 $53.75 $53.75 32,383
2022-06-23 $52.74 $52.92 $52.37 $52.92 $52.92 49,954
2022-06-22 $52.18 $52.96 $52.18 $52.58 $52.58 38,822
2022-06-21 $52.67 $53.11 $52.67 $52.90 $52.90 29,526
2022-06-17 $52.34 $52.44 $51.44 $51.91 $51.91 21,941
2022-06-16 $52.24 $52.42 $51.92 $52.08 $52.08 31,011
2022-06-15 $53.27 $53.77 $52.63 $53.26 $53.26 51,776
2022-06-14 $53.76 $53.91 $52.42 $52.80 $52.80 137,050
2022-06-13 $54.57 $54.66 $53.49 $53.58 $53.58 174,471
2022-06-10 $55.73 $55.95 $55.44 $55.65 $55.65 25,277
2022-06-09 $57.26 $57.48 $56.29 $56.29 $56.29 104,588
2022-06-08 $58.19 $58.23 $57.56 $57.70 $57.70 38,714
2022-06-07 $57.64 $58.42 $57.63 $58.41 $58.41 126,756
2022-06-06 $58.39 $58.39 $57.89 $57.98 $57.98 55,198
2022-06-03 $57.98 $58.27 $57.96 $58.01 $58.01 21,554
2022-06-02 $57.87 $58.38 $57.42 $58.33 $58.33 224,241
2022-06-01 $58.18 $58.18 $57.32 $57.69 $57.69 67,286
2022-05-31 $58.77 $58.83 $58.41 $58.58 $57.85 98,249
2022-05-27 $58.34 $58.74 $58.14 $58.73 $58.00 102,510
2022-05-26 $58.38 $58.54 $58.27 $58.41 $57.68 160,831
2022-05-25 $57.76 $58.21 $57.65 $58.01 $57.29 29,983
2022-05-24 $57.27 $57.95 $56.98 $57.85 $57.13 32,105
2022-05-23 $57.30 $57.59 $57.04 $57.44 $56.72 163,130
2022-05-20 $57.10 $57.10 $56.14 $56.80 $56.09 98,581
2022-05-19 $56.35 $56.91 $56.16 $56.63 $55.92 24,670
2022-05-18 $56.98 $57.03 $56.20 $56.32 $55.62 31,422
2022-05-17 $57.01 $57.15 $56.40 $57.15 $56.44 43,953
2022-05-16 $55.75 $56.52 $55.75 $56.33 $55.63 32,177
2022-05-13 $55.12 $55.81 $55.12 $55.67 $54.98 18,627
2022-05-12 $54.56 $54.77 $54.04 $54.49 $53.81 16,227
2022-05-11 $55.04 $55.75 $54.73 $54.85 $54.17 73,958
2022-05-10 $55.61 $55.61 $54.43 $54.80 $54.12 24,685
2022-05-09 $55.79 $55.79 $55.04 $55.19 $54.50 22,331
2022-05-06 $56.25 $56.64 $56.02 $56.42 $55.72 18,103
2022-05-05 $57.09 $57.33 $56.14 $56.56 $55.86 35,721
2022-05-04 $56.72 $57.92 $56.54 $57.73 $57.01 28,814
2022-05-03 $56.23 $56.77 $56.21 $56.42 $55.72 43,978
2022-05-02 $56.13 $56.31 $55.36 $56.05 $55.35 22,611
2022-04-29 $57.29 $57.32 $56.04 $56.13 $55.43 28,654
2022-04-28 $57.15 $57.66 $56.76 $57.59 $56.87 82,314
2022-04-27 $56.83 $57.29 $56.66 $56.86 $56.15 33,787
2022-04-26 $57.17 $57.44 $56.75 $56.75 $56.04 35,304
2022-04-25 $57.32 $57.53 $56.52 $57.47 $56.75 48,550
2022-04-22 $58.48 $58.59 $57.75 $57.77 $57.05 31,904
2022-04-21 $59.67 $59.67 $58.61 $58.61 $57.88 28,633
2022-04-20 $59.41 $59.61 $59.31 $59.39 $58.65 117,971
2022-04-19 $58.65 $59.12 $58.65 $59.08 $58.34 17,733
2022-04-18 $58.84 $59.01 $58.59 $58.72 $57.99 26,326
2022-04-14 $59.07 $59.27 $58.95 $59.01 $58.28 111,480
2022-04-13 $58.54 $58.84 $58.41 $58.81 $58.08 15,889
2022-04-12 $58.71 $58.90 $58.34 $58.47 $57.74 55,721
2022-04-11 $58.92 $58.92 $58.41 $58.45 $57.72 26,976
2022-04-08 $58.56 $59.14 $58.54 $58.95 $58.22 30,402
2022-04-07 $58.55 $58.66 $58.09 $58.51 $57.78 22,892
2022-04-06 $57.90 $58.63 $57.84 $58.63 $57.90 165,379
2022-04-05 $58.36 $58.88 $58.01 $58.08 $57.36 16,715
2022-04-04 $58.41 $58.47 $58.05 $58.45 $57.72 17,950
2022-04-01 $58.37 $58.52 $58.07 $58.51 $57.78 52,317
2022-03-31 $58.38 $58.57 $58.05 $58.08 $57.36 19,034
2022-03-30 $58.00 $58.36 $58.00 $58.36 $57.63 16,125
2022-03-29 $57.88 $57.95 $57.42 $57.95 $57.23 23,302
2022-03-28 $57.09 $57.32 $57.07 $57.32 $56.61 13,862
2022-03-25 $56.88 $57.55 $56.88 $57.55 $56.83 20,930
2022-03-24 $56.24 $56.75 $56.24 $56.64 $55.93 51,955
2022-03-23 $55.83 $56.23 $55.83 $56.07 $55.37 98,587
2022-03-22 $56.13 $56.26 $55.93 $56.26 $55.56 15,120
2022-03-21 $55.79 $56.10 $55.73 $55.92 $55.22 24,138
2022-03-18 $55.40 $56.13 $55.40 $56.11 $55.42 77,113
2022-03-17 $54.83 $55.63 $54.83 $55.46 $54.77 42,655
2022-03-16 $54.81 $54.90 $54.07 $54.90 $54.22 8,999
2022-03-15 $54.00 $54.41 $53.82 $54.41 $53.73 9,459
2022-03-14 $54.26 $54.37 $53.63 $53.87 $53.20 13,775
2022-03-11 $54.83 $54.83 $54.01 $54.02 $53.35 16,460
2022-03-10 $54.07 $54.73 $54.07 $54.63 $53.95 45,592
2022-03-09 $54.80 $54.94 $54.34 $54.54 $53.86 82,226
2022-03-08 $54.26 $54.65 $53.60 $53.73 $53.06 90,297
2022-03-07 $54.30 $54.38 $53.48 $53.84 $53.17 90,965
2022-03-04 $53.84 $54.66 $53.84 $54.61 $53.93 76,937
2022-03-03 $54.72 $54.73 $54.31 $54.46 $53.78 21,607
2022-03-02 $54.34 $54.90 $54.16 $54.77 $54.09 36,956
2022-03-01 $54.66 $54.74 $53.66 $53.92 $53.24 10,857
2022-02-28 $54.29 $54.98 $54.13 $54.81 $54.13 64,112
2022-02-25 $54.17 $54.86 $54.02 $54.86 $54.17 17,709
2022-02-24 $52.37 $53.31 $52.22 $53.28 $52.62 19,315
2022-02-23 $53.89 $54.04 $53.13 $53.19 $52.53 101,250
2022-02-22 $54.05 $54.07 $53.41 $53.74 $53.07 27,854
2022-02-18 $54.36 $54.45 $53.94 $54.02 $53.35 143,261
2022-02-17 $54.50 $54.76 $54.42 $54.46 $53.78 8,401
2022-02-16 $54.30 $54.78 $54.30 $54.66 $53.98 13,828
2022-02-15 $54.29 $54.44 $54.16 $54.33 $53.65 10,063
2022-02-14 $54.22 $54.22 $53.61 $53.84 $53.17 22,498
2022-02-11 $54.63 $55.10 $54.37 $54.54 $53.86 32,823
2022-02-10 $54.72 $55.42 $54.59 $54.65 $53.97 96,470
2022-02-09 $55.28 $55.38 $55.19 $55.38 $54.69 13,595
2022-02-08 $54.34 $54.56 $54.26 $54.55 $53.87 116,623
2022-02-07 $54.01 $54.49 $54.01 $54.26 $53.58 26,228
2022-02-04 $54.29 $54.58 $54.00 $54.31 $53.63 12,634
2022-02-03 $54.58 $54.58 $54.36 $54.36 $53.69 11,143
2022-02-02 $54.41 $54.77 $54.40 $54.69 $54.01 38,573
2022-02-01 $54.31 $54.31 $53.93 $54.29 $53.62 13,961
2022-01-31 $53.21 $54.09 $53.21 $54.09 $53.42 56,480
2022-01-28 $52.75 $53.34 $52.55 $53.27 $52.61 26,175
2022-01-27 $53.28 $53.50 $52.69 $52.84 $52.18 92,981
2022-01-26 $53.69 $53.70 $52.78 $52.91 $52.25 13,188
2022-01-25 $52.96 $53.50 $52.77 $53.21 $52.55 57,018
2022-01-24 $53.10 $53.35 $52.14 $53.27 $52.61 59,927
2022-01-21 $54.38 $54.45 $53.89 $53.89 $53.22 30,413
2022-01-20 $54.66 $54.94 $54.25 $54.25 $53.57 10,532
2022-01-19 $54.68 $54.73 $54.39 $54.41 $53.73 20,353
2022-01-18 $54.59 $54.69 $54.25 $54.56 $53.88 67,451
2022-01-14 $55.00 $55.20 $54.85 $55.20 $54.51 134,837
2022-01-13 $55.23 $55.44 $55.00 $55.03 $54.34 89,218
2022-01-12 $54.82 $55.08 $54.67 $55.06 $54.37 15,186
2022-01-11 $54.30 $54.73 $54.30 $54.70 $54.02 72,817
2022-01-10 $54.06 $54.37 $54.01 $54.36 $53.68 8,319
2022-01-07 $54.01 $54.49 $53.89 $54.49 $53.81 11,193
2022-01-06 $54.32 $54.45 $54.18 $54.29 $53.61 7,017
2022-01-05 $54.70 $55.11 $54.41 $54.41 $53.73 13,975
2022-01-04 $54.70 $54.93 $54.65 $54.65 $53.97 8,852
2022-01-03 $54.50 $54.61 $54.30 $54.52 $53.84 19,016
2021-12-31 $54.08 $54.46 $54.08 $54.25 $53.57 12,078
2021-12-30 $54.19 $54.29 $54.10 $54.12 $53.45 14,633
2021-12-29 $54.17 $54.22 $54.03 $54.12 $53.45 66,573
2021-12-28 $54.06 $54.10 $54.02 $54.06 $53.39 4,691
2021-12-27 $53.54 $53.91 $53.40 $53.91 $53.24 18,368
2021-12-23 $53.35 $53.59 $53.35 $53.53 $52.86 10,122
2021-12-22 $52.88 $53.29 $52.79 $53.29 $52.63 8,796
2021-12-21 $52.61 $52.94 $52.59 $52.86 $52.20 28,690
2021-12-20 $52.03 $52.39 $51.85 $52.33 $51.68 70,380
2021-12-17 $52.53 $52.81 $52.21 $52.21 $51.56 131,027
2021-12-16 $53.78 $54.00 $53.60 $53.72 $52.23 38,958
2021-12-15 $53.10 $53.75 $52.98 $53.75 $52.26 15,527
2021-12-14 $53.16 $53.23 $52.97 $53.16 $51.68 10,913
2021-12-13 $53.30 $53.43 $53.11 $53.31 $51.83 25,531
2021-12-10 $53.55 $53.62 $53.44 $53.60 $52.11 12,861
2021-12-09 $53.61 $53.67 $53.40 $53.40 $51.92 17,134
2021-12-08 $53.88 $53.98 $53.77 $53.95 $52.45 7,086
2021-12-07 $53.55 $53.92 $53.55 $53.90 $52.40 43,850
2021-12-06 $52.98 $53.40 $52.79 $53.29 $51.81 14,110
2021-12-03 $52.36 $52.53 $52.14 $52.51 $51.05 33,191
2021-12-02 $52.00 $52.63 $52.00 $52.39 $50.94 15,414
2021-12-01 $52.62 $52.93 $51.73 $51.73 $50.29 12,053
2021-11-30 $52.54 $52.73 $52.00 $52.08 $50.63 29,441
2021-11-29 $53.21 $53.21 $52.63 $52.81 $51.34 17,183
2021-11-26 $52.90 $53.13 $52.63 $52.85 $51.38 4,919
2021-11-24 $53.61 $54.09 $53.61 $54.09 $52.59 7,470
2021-11-23 $53.67 $53.93 $53.67 $53.93 $52.43 9,983
2021-11-22 $53.45 $53.72 $53.41 $53.45 $51.97 11,099
2021-11-19 $53.69 $53.73 $53.52 $53.61 $52.12 55,101
2021-11-18 $54.25 $54.34 $54.08 $54.32 $52.81 13,872
2021-11-17 $54.43 $54.43 $54.29 $54.35 $52.84 14,254
2021-11-16 $54.96 $54.96 $54.48 $54.50 $52.99 28,382
2021-11-15 $54.98 $55.08 $54.91 $54.92 $53.39 11,556
2021-11-12 $54.85 $54.90 $54.74 $54.81 $53.29 10,823
2021-11-11 $55.01 $55.01 $54.77 $54.83 $53.30 9,152
2021-11-10 $55.38 $55.52 $54.99 $55.05 $53.52 16,396
2021-11-09 $55.44 $55.55 $55.21 $55.46 $53.92 22,218
2021-11-08 $55.84 $55.84 $55.37 $55.52 $53.98 15,329
2021-11-05 $55.35 $55.68 $55.35 $55.68 $54.13 11,791
2021-11-04 $55.24 $55.27 $54.89 $55.17 $53.64 16,869
2021-11-03 $55.02 $55.37 $55.00 $55.33 $53.79 28,194
2021-11-02 $55.35 $55.35 $55.15 $55.31 $53.77 11,557
2021-11-01 $55.21 $55.51 $55.18 $55.49 $53.95 16,009
2021-10-29 $55.04 $55.09 $54.81 $54.98 $53.45 10,431
2021-10-28 $54.95 $55.35 $54.95 $55.35 $53.81 7,357
2021-10-27 $55.14 $55.26 $54.96 $54.98 $53.45 17,088
2021-10-26 $55.32 $55.39 $55.16 $55.16 $53.63 16,078
2021-10-25 $55.17 $55.21 $55.01 $55.04 $53.51 9,827
2021-10-22 $55.35 $55.35 $55.10 $55.33 $53.79 60,230
2021-10-21 $55.31 $55.31 $55.00 $55.02 $53.49 9,670
2021-10-20 $55.19 $55.61 $55.19 $55.55 $54.01 39,940
2021-10-19 $54.94 $55.14 $54.91 $55.09 $53.56 11,738
2021-10-18 $54.45 $54.69 $54.45 $54.51 $53.00 9,581
2021-10-15 $54.77 $54.86 $54.66 $54.81 $53.28 6,898
2021-10-14 $54.49 $54.64 $54.38 $54.61 $53.09 10,665
2021-10-13 $53.61 $54.04 $53.43 $54.04 $52.54 10,869
2021-10-12 $53.40 $53.69 $53.39 $53.53 $52.04 204,387
2021-10-11 $53.62 $53.78 $53.31 $53.31 $51.83 18,360
2021-10-08 $53.72 $53.82 $53.66 $53.73 $52.24 8,841
2021-10-07 $53.79 $53.93 $53.66 $53.66 $52.17 8,778
2021-10-06 $52.88 $53.54 $52.80 $53.54 $52.05 40,861
2021-10-05 $53.70 $53.82 $53.60 $53.63 $52.14 15,895
2021-10-04 $53.30 $53.74 $53.30 $53.63 $52.14 13,075
2021-10-01 $53.04 $53.47 $52.85 $53.35 $51.87 139,863
2021-09-30 $53.10 $53.11 $52.73 $52.74 $51.27 21,437
2021-09-29 $52.96 $53.12 $52.78 $52.94 $51.47 29,063
2021-09-28 $53.23 $53.27 $52.62 $52.81 $51.34 10,173
2021-09-27 $53.53 $53.79 $53.53 $53.53 $52.04 20,422
2021-09-24 $53.29 $53.48 $53.29 $53.33 $51.85 10,748
2021-09-23 $53.38 $53.67 $53.34 $53.46 $51.97 13,054
2021-09-22 $53.06 $53.40 $52.93 $52.94 $51.47 8,387
2021-09-21 $52.99 $53.22 $52.80 $52.83 $51.36 152,873
2021-09-20 $52.19 $52.56 $51.95 $52.33 $50.88 37,605
2021-09-17 $53.38 $53.44 $52.86 $52.87 $51.40 20,380
2021-09-16 $53.35 $53.39 $53.19 $53.33 $51.85 15,622
2021-09-15 $53.38 $53.67 $53.36 $53.63 $52.14 10,860
2021-09-14 $54.02 $54.02 $53.54 $53.56 $52.07 7,922
2021-09-13 $53.98 $54.10 $53.77 $53.90 $52.40 9,822
2021-09-10 $53.92 $53.92 $53.30 $53.30 $51.82 15,602
2021-09-09 $54.14 $54.20 $53.93 $53.97 $52.47 6,747
2021-09-08 $54.08 $54.47 $54.08 $54.39 $52.88 53,459
2021-09-07 $54.12 $54.17 $53.88 $53.88 $52.38 11,966
2021-09-03 $54.35 $54.46 $54.25 $54.35 $52.84 12,018
2021-09-02 $54.33 $54.56 $54.33 $54.56 $53.04 17,329
2021-09-01 $53.92 $54.23 $53.92 $54.14 $52.64 42,271
2021-08-31 $53.63 $53.68 $53.54 $53.63 $52.14 9,101
2021-08-30 $53.59 $53.68 $53.53 $53.53 $52.05 11,384
2021-08-27 $53.19 $53.70 $53.19 $53.64 $52.15 189,038
2021-08-26 $53.17 $53.17 $53.00 $53.04 $51.57 9,851
2021-08-25 $53.29 $53.49 $53.24 $53.44 $51.96 16,650
2021-08-24 $53.16 $53.37 $53.04 $53.30 $51.82 22,155
2021-08-23 $53.14 $53.20 $53.03 $53.13 $51.65 8,768
2021-08-20 $52.55 $52.94 $52.55 $52.92 $51.45 15,704
2021-08-19 $52.58 $52.85 $52.44 $52.64 $51.18 141,500
2021-08-18 $53.07 $53.18 $52.78 $52.85 $51.38 11,068
2021-08-17 $52.89 $52.97 $52.61 $52.94 $51.47 19,074
2021-08-16 $53.18 $53.44 $53.06 $53.40 $51.92 8,764
2021-08-13 $53.26 $53.41 $53.22 $53.39 $51.91 8,635
2021-08-12 $53.12 $53.15 $53.03 $53.13 $51.65 15,081
2021-08-11 $53.00 $53.22 $53.00 $53.13 $51.65 14,167
2021-08-10 $52.73 $52.90 $52.71 $52.88 $51.41 15,527
2021-08-09 $52.82 $52.82 $52.58 $52.66 $51.20 8,318
2021-08-06 $53.07 $53.12 $52.95 $53.03 $51.56 11,990
2021-08-05 $52.93 $53.09 $52.93 $53.08 $51.60 59,004
2021-08-04 $52.77 $52.82 $52.59 $52.65 $51.19 28,291
2021-08-03 $52.79 $52.94 $52.67 $52.92 $51.45 19,633
2021-08-02 $52.87 $53.03 $52.73 $52.75 $51.28 10,188
2021-07-30 $52.95 $53.11 $52.63 $52.64 $51.18 4,965
2021-07-29 $53.19 $53.26 $53.09 $53.16 $51.68 12,793
2021-07-28 $52.85 $53.03 $52.68 $52.98 $51.51 9,909
2021-07-27 $52.46 $52.81 $52.36 $52.74 $51.27 11,519
2021-07-26 $52.34 $52.69 $52.34 $52.63 $51.17 24,354
2021-07-23 $52.25 $52.49 $52.20 $52.43 $50.97 12,530
2021-07-22 $52.18 $52.18 $51.99 $52.05 $50.60 11,062
2021-07-21 $51.90 $52.12 $51.80 $51.98 $50.54 12,729
2021-07-20 $51.31 $51.80 $51.31 $51.68 $50.24 68,649
2021-07-19 $51.88 $52.00 $51.21 $51.54 $50.11 31,417
2021-07-16 $52.95 $53.03 $52.72 $52.77 $51.30 35,389
2021-07-15 $52.48 $52.68 $52.48 $52.67 $51.21 4,945
2021-07-14 $53.07 $53.07 $52.79 $52.81 $51.34 48,326
2021-07-13 $53.22 $53.22 $52.87 $52.90 $51.43 8,172
2021-07-12 $53.27 $53.44 $53.20 $53.33 $51.85 145,908
2021-07-09 $53.27 $53.48 $53.20 $53.48 $51.99 7,913
2021-07-08 $52.70 $53.13 $52.70 $52.98 $51.51 55,896
2021-07-07 $53.31 $53.52 $53.29 $53.48 $51.99 25,903
2021-07-06 $53.36 $53.36 $52.88 $53.20 $51.72 20,849
2021-07-02 $52.68 $52.93 $52.55 $52.89 $51.42 21,705
2021-07-01 $52.40 $52.61 $52.36 $52.57 $51.11 12,174
2021-06-30 $52.08 $52.26 $52.08 $52.21 $50.76 9,769
2021-06-29 $52.71 $52.75 $52.38 $52.42 $50.96 10,971
2021-06-28 $53.15 $53.15 $52.89 $52.90 $51.43 17,780
2021-06-25 $53.29 $53.44 $53.23 $53.42 $51.94 14,675
2021-06-24 $53.18 $53.26 $53.06 $53.25 $51.77 18,345
2021-06-23 $53.17 $53.17 $52.89 $52.90 $51.43 54,667
2021-06-22 $53.36 $53.43 $53.21 $53.31 $51.83 14,422
2021-06-21 $53.09 $53.67 $53.08 $53.63 $52.14 13,138
2021-06-18 $53.33 $53.36 $52.92 $52.92 $51.45 12,207
2021-06-17 $54.25 $54.28 $53.89 $54.07 $52.57 12,022
2021-06-16 $54.85 $55.02 $54.32 $54.38 $52.87 22,386
2021-06-15 $54.64 $54.80 $54.59 $54.71 $53.19 17,314
2021-06-14 $54.52 $54.66 $54.49 $54.65 $53.13 14,834
2021-06-11 $54.39 $54.44 $54.22 $54.44 $52.93 8,949
2021-06-10 $54.22 $54.41 $54.20 $54.41 $52.90 40,932
2021-06-09 $54.27 $54.33 $54.23 $54.29 $52.78 71,732
2021-06-08 $54.08 $54.08 $53.84 $53.91 $52.41 13,655
2021-06-07 $53.95 $54.12 $53.92 $54.11 $52.61 12,428
2021-06-04 $53.78 $53.78 $53.63 $53.77 $52.28 31,675
2021-06-03 $53.19 $53.46 $53.13 $53.32 $51.84 23,488
2021-06-02 $53.50 $53.78 $53.47 $53.61 $52.12 14,328
2021-06-01 $53.70 $53.70 $53.35 $53.42 $51.94 16,987
2021-05-28 $53.50 $53.66 $53.50 $53.61 $51.68 17,782
2021-05-27 $53.62 $53.62 $53.36 $53.36 $51.43 41,546
2021-05-26 $53.53 $53.67 $53.52 $53.54 $51.61 13,188
2021-05-25 $54.14 $54.14 $53.62 $53.67 $51.74 17,680
2021-05-24 $54.13 $54.18 $54.03 $54.05 $52.10 9,295
2021-05-21 $54.06 $54.13 $53.78 $53.95 $52.00 24,110
2021-05-20 $53.49 $54.06 $53.45 $53.93 $51.98 50,095
2021-05-19 $53.14 $53.46 $52.94 $53.29 $51.37 24,360
2021-05-18 $53.85 $53.94 $53.79 $53.82 $51.88 62,829
2021-05-17 $53.81 $53.96 $53.79 $53.93 $51.98 29,067
2021-05-14 $53.71 $54.10 $53.71 $54.09 $52.14 54,391
2021-05-13 $52.98 $53.46 $52.80 $53.39 $51.46 23,795
2021-05-12 $53.60 $53.80 $53.01 $53.08 $51.16 27,975
2021-05-11 $53.80 $54.00 $53.66 $53.89 $51.95 49,532
2021-05-10 $54.27 $54.60 $54.27 $54.30 $52.34 11,501
2021-05-07 $53.84 $54.33 $53.84 $54.29 $52.33 32,999
2021-05-06 $53.53 $53.92 $53.38 $53.92 $51.97 12,165
2021-05-05 $53.73 $53.73 $53.46 $53.61 $51.68 90,900
2021-05-04 $53.45 $53.65 $53.25 $53.41 $51.48 26,128
2021-05-03 $53.63 $53.84 $53.60 $53.66 $51.72 33,312
2021-04-30 $53.24 $53.41 $53.11 $53.24 $51.32 22,014
2021-04-29 $53.32 $53.40 $53.04 $53.31 $51.39 58,438
2021-04-28 $53.02 $53.14 $52.93 $53.06 $51.15 89,182
2021-04-27 $52.85 $52.97 $52.75 $52.90 $50.99 22,800
2021-04-26 $53.30 $53.30 $53.00 $53.03 $51.12 926,334
2021-04-23 $52.99 $53.21 $52.88 $53.15 $51.23 22,822
2021-04-22 $53.04 $53.21 $52.84 $52.88 $50.97 19,577
2021-04-21 $52.69 $53.07 $52.69 $53.07 $51.16 11,308
2021-04-20 $52.93 $52.97 $52.77 $52.89 $50.98 24,161
2021-04-19 $53.33 $53.49 $53.15 $53.24 $51.32 18,096
2021-04-16 $53.19 $53.32 $53.09 $53.25 $51.32 57,056
2021-04-15 $52.89 $53.06 $52.74 $53.06 $51.14 28,199
2021-04-14 $52.61 $52.86 $52.61 $52.70 $50.80 19,630
2021-04-13 $52.16 $52.63 $52.03 $52.58 $50.68 27,280
2021-04-12 $52.30 $52.42 $52.21 $52.27 $50.38 23,907
2021-04-09 $52.48 $52.48 $52.34 $52.47 $50.58 35,118
2021-04-08 $52.61 $52.62 $52.46 $52.59 $50.69 25,733
2021-04-07 $52.26 $52.40 $52.26 $52.31 $50.42 55,031
2021-04-06 $52.11 $52.27 $52.11 $52.27 $50.38 23,928
2021-04-05 $52.29 $52.46 $52.15 $52.44 $50.55 172,467
2021-04-01 $51.68 $51.88 $51.50 $51.88 $50.01 29,804
2021-03-31 $51.32 $51.57 $51.32 $51.44 $49.58 182,576
2021-03-30 $51.24 $51.28 $51.05 $51.17 $49.32 51,482
2021-03-29 $51.20 $51.63 $51.17 $51.50 $49.64 12,105
2021-03-26 $51.05 $51.25 $50.94 $51.25 $49.40 32,818
2021-03-25 $50.49 $51.00 $50.40 $50.89 $49.05 28,657
2021-03-24 $50.63 $50.99 $50.63 $50.65 $48.82 22,152
2021-03-23 $50.64 $50.99 $50.51 $50.68 $48.85 54,228
2021-03-22 $50.94 $51.07 $50.85 $51.01 $49.17 13,138
2021-03-19 $50.93 $51.25 $50.75 $51.03 $49.19 23,489
2021-03-18 $51.43 $51.56 $51.02 $51.05 $49.21 29,380
2021-03-17 $51.70 $52.05 $51.62 $51.92 $50.04 12,254
2021-03-16 $52.05 $52.10 $51.91 $52.01 $50.13 15,862
2021-03-15 $51.88 $52.17 $51.77 $52.17 $50.29 21,709
2021-03-12 $51.26 $51.86 $51.26 $51.86 $49.98 34,848
2021-03-11 $51.38 $51.66 $51.35 $51.47 $49.61 15,900
2021-03-10 $50.83 $51.16 $50.83 $51.15 $49.30 11,790
2021-03-09 $50.76 $50.78 $50.58 $50.59 $48.76 28,287
2021-03-08 $50.04 $50.45 $50.04 $50.10 $48.29 30,141
2021-03-05 $49.97 $50.14 $49.39 $50.10 $48.29 48,974
2021-03-04 $50.07 $50.37 $49.29 $49.54 $47.75 23,417
2021-03-03 $49.82 $49.93 $49.52 $49.67 $47.88 32,691
2021-03-02 $50.08 $50.24 $49.88 $50.05 $48.24 30,242
2021-03-01 $49.86 $50.51 $49.86 $50.30 $48.49 19,490
2021-02-26 $50.12 $50.12 $49.43 $49.43 $47.65 28,336
2021-02-25 $50.89 $50.92 $49.98 $50.07 $48.27 17,584
2021-02-24 $50.62 $51.12 $50.51 $50.98 $49.14 14,990
2021-02-23 $50.42 $50.85 $50.22 $50.76 $48.93 18,570
2021-02-22 $49.89 $50.08 $49.89 $49.94 $48.14 20,171
2021-02-19 $49.99 $49.99 $49.75 $49.82 $48.02 17,804
2021-02-18 $49.86 $49.95 $49.66 $49.87 $48.07 21,281
2021-02-17 $49.95 $50.25 $49.86 $50.25 $48.44 8,078
2021-02-16 $50.58 $50.58 $50.32 $50.34 $48.52 13,022
2021-02-12 $50.19 $50.47 $50.19 $50.41 $48.59 19,175
2021-02-11 $50.88 $50.88 $50.43 $50.63 $48.80 25,100
2021-02-10 $50.68 $50.70 $50.44 $50.65 $48.82 17,123
2021-02-09 $50.64 $50.66 $50.40 $50.60 $48.77 23,736
2021-02-08 $50.85 $51.00 $50.83 $50.98 $49.14 13,324
2021-02-05 $50.65 $50.84 $50.57 $50.78 $48.95 19,674
2021-02-04 $50.18 $50.37 $50.10 $50.30 $48.49 12,799
2021-02-03 $50.20 $50.44 $50.19 $50.37 $48.55 30,590
2021-02-02 $50.03 $50.38 $49.94 $50.30 $48.49 12,578
2021-02-01 $49.61 $49.69 $49.25 $49.47 $47.69 24,639
2021-01-29 $49.14 $49.41 $48.74 $49.06 $47.29 27,849
2021-01-28 $49.28 $49.84 $49.28 $49.62 $47.83 36,281
2021-01-27 $49.29 $49.40 $48.76 $48.76 $47.00 23,477
2021-01-26 $50.30 $50.30 $49.96 $50.13 $48.32 11,422
2021-01-25 $49.66 $50.22 $49.63 $50.17 $48.36 41,512
2021-01-22 $50.02 $50.20 $49.84 $50.18 $48.37 30,417
2021-01-21 $50.88 $50.88 $50.42 $50.62 $48.79 33,582
2021-01-20 $50.75 $51.02 $50.63 $50.94 $49.10 15,388
2021-01-19 $50.78 $50.78 $50.51 $50.65 $48.82 52,827
2021-01-15 $50.65 $50.78 $50.33 $50.72 $48.89 28,055
2021-01-14 $50.88 $51.19 $50.85 $51.07 $49.23 37,484
2021-01-13 $50.48 $50.88 $50.48 $50.80 $48.97 122,174
2021-01-12 $50.38 $50.63 $50.15 $50.63 $48.80 48,019
2021-01-11 $50.25 $50.58 $50.25 $50.55 $48.73 89,677
2021-01-08 $51.05 $51.09 $50.60 $51.03 $49.19 62,302
2021-01-07 $50.86 $50.91 $50.62 $50.83 $49.00 20,117
2021-01-06 $50.11 $51.09 $50.11 $50.85 $49.02 27,605
2021-01-05 $49.39 $50.13 $49.39 $49.88 $48.08 45,629
2021-01-04 $50.53 $50.53 $49.42 $49.55 $47.76 15,854
2020-12-31 $49.83 $49.99 $49.70 $49.89 $48.09 50,543
2020-12-30 $49.95 $50.20 $49.92 $49.95 $48.15 13,664
2020-12-29 $50.08 $50.08 $49.80 $49.88 $48.08 114,778
2020-12-28 $49.97 $49.99 $49.64 $49.71 $47.92 27,147
2020-12-24 $49.33 $49.51 $49.31 $49.51 $47.72 6,736
2020-12-23 $49.30 $49.53 $49.26 $49.30 $47.52 20,433
2020-12-22 $48.83 $48.96 $48.72 $48.81 $47.05 53,971
2020-12-21 $48.61 $49.00 $48.34 $48.91 $47.15 63,152
2020-12-18 $50.09 $50.09 $49.55 $49.89 $48.09 82,130
2020-12-17 $51.10 $51.24 $51.06 $51.10 $48.50 34,649
2020-12-16 $50.79 $50.79 $50.33 $50.55 $47.98 8,564
2020-12-15 $50.13 $50.67 $50.00 $50.61 $48.03 12,917
2020-12-14 $50.45 $50.50 $49.76 $49.76 $47.23 10,457
2020-12-11 $50.10 $50.20 $49.90 $50.20 $47.64 36,021
2020-12-10 $50.03 $50.42 $50.03 $50.35 $47.79 15,008
2020-12-09 $50.40 $50.44 $49.96 $50.19 $47.64 63,339
2020-12-08 $50.03 $50.39 $50.03 $50.32 $47.76 22,451
2020-12-07 $50.30 $50.48 $50.19 $50.28 $47.72 14,282
2020-12-04 $50.63 $50.72 $50.38 $50.46 $47.89 30,336
2020-12-03 $50.40 $50.68 $50.28 $50.35 $47.79 13,385
2020-12-02 $49.87 $50.35 $49.87 $50.34 $47.78 5,638
2020-12-01 $50.04 $50.27 $49.97 $50.09 $47.54 22,181
2020-11-30 $50.14 $50.14 $49.31 $49.32 $46.81 33,107
2020-11-27 $50.40 $50.40 $50.18 $50.22 $47.67 7,085
2020-11-25 $50.46 $50.61 $50.40 $50.55 $47.98 26,119
2020-11-24 $50.41 $50.74 $50.36 $50.73 $48.15 19,978
2020-11-23 $49.84 $50.01 $49.80 $49.84 $47.30 17,197
2020-11-20 $49.65 $49.74 $49.54 $49.70 $47.17 9,008
2020-11-19 $49.35 $49.65 $49.16 $49.62 $47.09 27,307
2020-11-18 $50.09 $50.17 $49.39 $49.39 $46.88 20,121
2020-11-17 $49.87 $50.18 $49.77 $50.06 $47.51 17,529
2020-11-16 $50.00 $50.09 $49.76 $50.08 $47.53 75,740
2020-11-13 $49.17 $49.44 $49.17 $49.38 $46.87 9,610
2020-11-12 $49.56 $49.56 $48.64 $48.90 $46.41 14,851
2020-11-11 $49.94 $50.05 $49.69 $49.93 $47.39 28,450
2020-11-10 $49.12 $49.82 $49.12 $49.74 $47.21 104,623
2020-11-09 $49.51 $49.51 $48.31 $48.31 $45.85 46,117
2020-11-06 $46.44 $46.60 $46.07 $46.07 $43.72 32,999
2020-11-05 $46.45 $46.76 $46.36 $46.42 $44.05 22,138
2020-11-04 $45.64 $46.29 $45.37 $45.58 $43.26 28,481
2020-11-03 $45.18 $45.58 $45.16 $45.43 $43.12 34,016
2020-11-02 $44.27 $44.36 $44.06 $44.34 $42.08 13,196
2020-10-30 $43.79 $43.81 $43.45 $43.75 $41.52 17,326
2020-10-29 $43.76 $44.22 $43.31 $44.02 $41.78 45,190
2020-10-28 $44.46 $44.61 $44.02 $44.02 $41.78 14,904
2020-10-27 $45.78 $45.83 $45.45 $45.45 $43.14 51,893
2020-10-26 $46.06 $46.06 $45.69 $45.93 $43.59 16,118
2020-10-23 $46.84 $46.84 $46.49 $46.69 $44.31 11,508
2020-10-22 $46.17 $46.55 $46.09 $46.52 $44.15 12,798
2020-10-21 $46.07 $46.26 $45.94 $45.94 $43.60 15,675
2020-10-20 $46.27 $46.61 $46.25 $46.43 $44.07 40,105
2020-10-19 $46.17 $46.22 $45.67 $45.74 $43.41 10,861
2020-10-16 $45.68 $45.92 $45.66 $45.84 $43.51 12,945
2020-10-15 $45.34 $45.88 $45.32 $45.84 $43.51 52,011
2020-10-14 $46.23 $46.46 $46.16 $46.16 $43.81 16,252
2020-10-13 $46.19 $46.19 $45.81 $45.99 $43.65 42,821
2020-10-12 $46.39 $46.55 $46.27 $46.50 $44.13 57,843
2020-10-09 $46.23 $46.39 $46.11 $46.21 $43.86 30,516
2020-10-08 $45.67 $46.21 $45.67 $46.19 $43.84 15,531
2020-10-07 $45.49 $45.65 $45.36 $45.55 $43.23 15,376
2020-10-06 $45.54 $45.71 $45.00 $45.10 $42.80 142,942
2020-10-05 $44.96 $45.33 $44.95 $45.29 $42.99 227,984
2020-10-02 $43.99 $44.81 $43.99 $44.71 $42.43 20,213
2020-10-01 $44.36 $44.48 $44.24 $44.48 $42.22 14,739
2020-09-30 $44.37 $44.64 $44.30 $44.45 $42.19 26,209
2020-09-29 $44.37 $44.56 $44.14 $44.35 $42.09 26,632
2020-09-28 $44.33 $44.46 $44.23 $44.28 $42.03 14,680
2020-09-25 $43.22 $44.01 $43.22 $43.94 $41.70 32,657
2020-09-24 $43.29 $43.90 $43.06 $43.54 $41.32 21,093
2020-09-23 $44.39 $44.39 $43.32 $43.35 $41.14 20,207
2020-09-22 $44.05 $44.21 $43.81 $44.09 $41.85 18,415
2020-09-21 $43.99 $43.99 $43.41 $43.93 $41.69 18,969
2020-09-18 $45.24 $45.24 $44.72 $44.81 $42.53 17,151
2020-09-17 $45.43 $45.62 $45.19 $45.55 $43.23 38,496
2020-09-16 $45.70 $46.03 $45.62 $45.65 $43.33 21,868
2020-09-15 $45.81 $45.99 $45.55 $45.62 $43.30 24,854
2020-09-14 $45.48 $45.63 $45.36 $45.44 $43.13 12,290
2020-09-11 $45.12 $45.12 $44.72 $44.94 $42.65 16,089
2020-09-10 $45.63 $45.63 $44.88 $44.95 $42.66 13,177
2020-09-09 $45.54 $45.91 $45.53 $45.68 $43.36 13,134
2020-09-08 $45.00 $45.36 $44.86 $45.04 $42.75 12,364
2020-09-04 $46.06 $46.06 $45.16 $45.75 $43.42 9,845
2020-09-03 $46.62 $46.82 $45.67 $45.97 $43.63 13,970
2020-09-02 $45.92 $46.54 $45.92 $46.50 $44.13 15,000
2020-09-01 $45.46 $45.56 $45.29 $45.40 $43.09 20,421
2020-08-31 $45.83 $45.89 $45.53 $45.53 $43.21 8,555
2020-08-28 $45.74 $45.93 $45.56 $45.93 $43.59 10,554
2020-08-27 $45.54 $45.63 $45.16 $45.42 $43.10 21,010
2020-08-26 $45.77 $45.77 $45.45 $45.47 $43.16 39,039
2020-08-25 $46.38 $46.38 $45.74 $45.94 $43.60 20,407
2020-08-24 $46.11 $46.16 $45.92 $46.14 $43.79 9,006
2020-08-21 $45.41 $45.64 $45.36 $45.61 $43.29 14,486
2020-08-20 $45.44 $45.71 $45.44 $45.64 $43.32 14,612
2020-08-19 $46.17 $46.17 $45.84 $45.88 $43.55 9,919
2020-08-18 $46.49 $46.55 $46.11 $46.15 $43.80 17,644
2020-08-17 $46.27 $46.27 $46.18 $46.20 $43.85 9,070
2020-08-14 $46.30 $46.51 $46.24 $46.32 $43.96 15,390
2020-08-13 $46.65 $46.80 $46.42 $46.45 $44.09 25,792
2020-08-12 $46.56 $46.90 $46.56 $46.78 $44.40 33,509
2020-08-11 $46.71 $46.91 $46.15 $46.19 $43.84 45,132
2020-08-10 $45.92 $46.20 $45.92 $46.18 $43.83 22,462
2020-08-07 $45.39 $45.76 $45.39 $45.76 $43.43 17,225
2020-08-06 $45.49 $45.81 $45.37 $45.77 $43.44 88,722
2020-08-05 $45.97 $45.97 $45.57 $45.62 $43.30 7,308
2020-08-04 $45.18 $45.65 $45.18 $45.64 $43.32 8,674
2020-08-03 $45.01 $45.09 $44.72 $44.99 $42.70 12,313
2020-07-31 $45.10 $45.10 $44.32 $44.85 $42.57 13,513
2020-07-30 $44.85 $45.18 $44.67 $45.18 $42.88 16,944
2020-07-29 $45.19 $45.64 $45.16 $45.64 $43.32 13,812
2020-07-28 $44.60 $45.22 $44.60 $44.93 $42.64 32,474
2020-07-27 $44.97 $44.97 $44.62 $44.83 $42.55 75,127
2020-07-24 $45.01 $45.12 $44.77 $44.81 $42.53 41,055
2020-07-23 $45.34 $45.50 $45.04 $45.22 $42.92 12,879
2020-07-22 $45.19 $45.60 $45.04 $45.54 $43.22 35,953
2020-07-21 $45.26 $45.64 $45.20 $45.33 $43.02 22,241
2020-07-20 $45.08 $45.08 $44.82 $44.83 $42.55 19,494
2020-07-17 $44.82 $45.14 $44.82 $45.10 $42.80 20,829
2020-07-16 $44.41 $44.85 $44.38 $44.64 $42.37 26,302
2020-07-15 $44.86 $45.01 $44.67 $44.70 $42.42 14,269
2020-07-14 $43.12 $43.90 $43.12 $43.84 $41.61 132,236
2020-07-13 $43.83 $43.83 $43.11 $43.12 $40.93 67,600
2020-07-10 $43.27 $43.80 $43.26 $43.76 $41.53 51,597
2020-07-09 $43.99 $43.99 $43.06 $43.35 $41.14 16,075
2020-07-08 $43.99 $44.27 $43.85 $44.17 $41.92 17,548
2020-07-07 $44.25 $44.47 $44.11 $44.11 $41.86 12,460
2020-07-06 $45.15 $45.25 $44.46 $44.60 $42.33 12,882
2020-07-02 $44.83 $45.05 $44.53 $44.59 $42.32 17,974
2020-07-01 $43.71 $44.22 $43.71 $44.15 $41.90 13,020
2020-06-30 $43.49 $43.94 $43.41 $43.76 $41.53 33,144
2020-06-29 $43.16 $43.40 $42.90 $43.39 $41.18 16,723
2020-06-26 $43.50 $43.57 $42.79 $42.83 $40.65 22,190
2020-06-25 $43.39 $43.62 $43.16 $43.60 $41.38 627,826
2020-06-24 $44.28 $44.28 $43.19 $43.55 $41.33 30,007
2020-06-23 $45.13 $45.13 $44.61 $44.66 $42.39 17,629
2020-06-22 $44.39 $44.74 $44.18 $44.65 $42.38 16,370
2020-06-19 $45.61 $45.61 $44.35 $44.37 $42.11 22,321
2020-06-18 $44.80 $45.06 $44.80 $45.04 $42.75 11,933
2020-06-17 $45.60 $45.60 $44.95 $45.04 $42.75 24,744
2020-06-16 $46.16 $46.16 $45.09 $45.20 $42.90 32,823
2020-06-15 $43.64 $45.28 $43.45 $45.05 $42.76 15,104
2020-06-12 $45.18 $45.18 $43.81 $44.42 $42.16 36,582
2020-06-11 $45.25 $45.25 $43.75 $43.89 $41.66 31,966
2020-06-10 $47.28 $47.28 $46.70 $46.79 $44.41 22,282
2020-06-09 $47.65 $47.65 $47.20 $47.40 $44.99 20,292
2020-06-08 $47.72 $48.45 $47.72 $48.43 $45.96 17,430
2020-06-05 $47.45 $47.86 $47.27 $47.34 $44.93 16,264
2020-06-04 $46.64 $46.83 $46.19 $46.49 $44.12 21,260
2020-06-03 $46.48 $47.16 $46.48 $47.09 $44.69 140,601
2020-06-02 $45.54 $45.88 $45.28 $45.81 $43.48 31,196
2020-06-01 $44.41 $45.14 $44.33 $45.02 $42.73 309,226
2020-05-29 $44.51 $44.82 $44.08 $44.73 $41.94 14,017
2020-05-28 $44.43 $44.89 $44.40 $44.53 $41.75 61,536
2020-05-27 $44.24 $44.26 $43.66 $44.20 $41.45 67,028
2020-05-26 $43.69 $44.02 $43.54 $43.58 $40.86 19,324
2020-05-22 $41.63 $42.17 $41.63 $42.16 $39.53 7,853
2020-05-21 $42.34 $42.39 $41.83 $41.99 $39.37 24,545
2020-05-20 $42.37 $42.50 $42.18 $42.31 $39.67 15,031
2020-05-19 $42.15 $42.20 $41.64 $41.64 $39.04 14,574
2020-05-18 $41.74 $42.47 $41.74 $42.38 $39.74 50,301
2020-05-15 $40.46 $40.54 $40.15 $40.46 $37.94 16,325
2020-05-14 $39.87 $40.63 $39.45 $40.62 $38.09 21,256
2020-05-13 $40.86 $41.01 $40.17 $40.44 $37.92 14,396
2020-05-12 $41.72 $41.78 $41.11 $41.14 $38.58 23,435
2020-05-11 $41.40 $41.74 $41.21 $41.66 $39.06 17,977
2020-05-08 $41.52 $41.67 $41.41 $41.66 $39.06 34,574
2020-05-07 $41.21 $41.35 $40.89 $40.89 $38.34 72,342
2020-05-06 $41.55 $41.55 $40.69 $40.69 $38.15 17,489
2020-05-05 $41.78 $42.00 $41.50 $41.54 $38.95 25,413
2020-05-04 $40.85 $41.53 $40.80 $41.53 $38.94 49,934
2020-05-01 $41.47 $41.47 $40.94 $41.03 $38.47 29,599
2020-04-30 $42.60 $42.65 $42.12 $42.31 $39.67 46,791
2020-04-29 $42.93 $43.15 $42.64 $42.84 $40.17 33,029
2020-04-28 $42.48 $42.67 $42.09 $42.22 $39.59 33,116
2020-04-27 $41.32 $41.83 $41.31 $41.67 $39.07 27,530
2020-04-24 $40.99 $41.15 $40.58 $41.00 $38.44 55,612
2020-04-23 $41.37 $41.37 $40.60 $40.67 $38.14 17,669
2020-04-22 $40.95 $41.11 $40.71 $40.95 $38.40 39,653
2020-04-21 $40.34 $40.42 $39.97 $40.12 $37.62 31,166
2020-04-20 $41.41 $41.92 $41.08 $41.12 $38.56 22,702
2020-04-17 $41.79 $42.30 $41.55 $42.20 $39.57 25,066
2020-04-16 $41.04 $41.04 $40.37 $40.53 $38.00 35,143
2020-04-15 $41.19 $41.27 $40.76 $40.87 $38.32 17,362
2020-04-14 $42.21 $42.51 $42.09 $42.45 $39.80 37,493
2020-04-13 $42.04 $42.04 $41.14 $41.41 $38.83 24,427
2020-04-09 $41.12 $42.38 $41.12 $42.03 $39.41 35,094
2020-04-08 $39.19 $40.33 $39.14 $40.14 $37.64 16,060
2020-04-07 $40.50 $40.50 $39.04 $39.05 $36.62 47,635
2020-04-06 $38.21 $39.14 $38.21 $38.96 $36.53 35,037
2020-04-03 $37.59 $37.76 $36.70 $36.90 $34.60 36,929
2020-04-02 $36.94 $38.43 $36.94 $38.09 $35.72 30,408
2020-04-01 $37.85 $37.99 $36.72 $37.00 $34.69 48,889
2020-03-31 $39.10 $39.47 $38.81 $39.04 $36.61 97,106
2020-03-30 $38.78 $39.59 $38.61 $39.53 $37.07 59,980
2020-03-27 $38.57 $39.98 $38.47 $38.92 $36.49 54,704
2020-03-26 $38.30 $40.47 $38.27 $40.42 $37.90 63,869
2020-03-25 $36.76 $38.98 $36.16 $37.82 $35.46 86,127
2020-03-24 $34.57 $36.46 $34.46 $36.43 $34.16 94,290
2020-03-23 $34.31 $34.31 $32.27 $32.71 $30.67 58,415
2020-03-20 $35.96 $36.51 $34.32 $34.35 $32.21 69,358
2020-03-19 $35.23 $35.49 $34.26 $34.94 $32.76 83,175
2020-03-18 $35.21 $36.35 $34.11 $35.23 $33.03 144,530
2020-03-17 $36.25 $38.42 $35.89 $37.83 $35.47 106,639
2020-03-16 $35.58 $37.92 $34.51 $35.80 $33.57 132,579
2020-03-13 $41.37 $41.56 $38.61 $41.56 $38.97 62,989
2020-03-12 $41.04 $41.04 $37.03 $38.49 $36.09 107,696
2020-03-11 $45.72 $45.72 $44.16 $44.71 $41.92 35,336
2020-03-10 $47.81 $47.81 $45.42 $47.01 $44.08 109,338
2020-03-09 $47.05 $48.17 $46.10 $46.45 $43.56 136,365
2020-03-06 $50.96 $51.42 $50.52 $51.32 $48.12 25,190
2020-03-05 $52.51 $52.89 $52.10 $52.27 $49.01 11,578
2020-03-04 $52.58 $53.68 $52.55 $53.67 $50.33 43,876
2020-03-03 $52.29 $53.10 $51.55 $51.76 $48.53 110,168
2020-03-02 $50.84 $52.22 $50.64 $52.15 $48.90 99,890
2020-02-28 $50.33 $50.66 $49.45 $50.60 $47.45 52,191
2020-02-27 $53.09 $53.26 $51.77 $51.77 $48.54 18,359
2020-02-26 $54.19 $54.54 $53.56 $53.56 $50.22 17,836
2020-02-25 $55.40 $55.40 $53.89 $53.99 $50.63 19,249
2020-02-24 $55.34 $55.81 $55.34 $55.41 $51.96 28,160
2020-02-21 $56.89 $57.10 $56.89 $57.04 $53.49 22,170
2020-02-20 $56.94 $57.18 $56.79 $57.05 $53.49 12,942
2020-02-19 $57.24 $57.32 $57.17 $57.23 $53.66 27,222
2020-02-18 $56.96 $57.19 $56.95 $57.19 $53.63 28,495
2020-02-14 $56.87 $57.10 $56.72 $57.09 $53.53 17,337
2020-02-13 $56.39 $56.71 $56.39 $56.66 $53.13 8,855
2020-02-12 $56.78 $56.78 $56.60 $56.72 $53.19 27,616
2020-02-11 $56.65 $56.77 $56.62 $56.68 $53.15 17,854
2020-02-10 $56.05 $56.28 $56.05 $56.27 $52.76 10,355
2020-02-07 $56.28 $56.37 $56.13 $56.20 $52.70 13,401
2020-02-06 $56.67 $56.67 $56.47 $56.47 $52.95 24,413
2020-02-05 $56.31 $56.64 $56.31 $56.62 $53.09 57,486
2020-02-04 $56.38 $56.41 $56.13 $56.13 $52.63 14,840
2020-02-03 $55.87 $56.07 $55.82 $55.90 $52.42 13,101
2020-01-31 $55.84 $55.85 $55.49 $55.66 $52.19 17,413
2020-01-30 $55.83 $56.22 $55.62 $56.22 $52.72 24,986
2020-01-29 $56.05 $56.16 $56.02 $56.07 $52.58 13,251
2020-01-28 $55.77 $56.08 $55.77 $56.01 $52.52 15,660
2020-01-27 $55.24 $55.61 $55.24 $55.48 $52.02 17,629
2020-01-24 $56.29 $56.34 $56.05 $56.20 $52.70 15,299
2020-01-23 $55.86 $56.30 $55.86 $56.23 $52.73 9,130
2020-01-22 $56.18 $56.30 $56.10 $56.11 $52.61 20,481
2020-01-21 $55.92 $56.09 $55.92 $55.99 $52.50 24,040
2020-01-17 $56.24 $56.38 $56.10 $56.38 $52.87 11,876
2020-01-16 $56.00 $56.28 $55.98 $56.28 $52.77 28,413
2020-01-15 $55.55 $55.89 $55.55 $55.85 $52.37 8,475
2020-01-14 $55.36 $55.51 $55.35 $55.50 $52.04 8,469
2020-01-13 $55.04 $55.36 $55.04 $55.33 $51.88 15,119
2020-01-10 $55.01 $55.18 $54.94 $55.04 $51.61 12,960
2020-01-09 $54.76 $54.89 $54.63 $54.89 $51.47 10,910
2020-01-08 $54.71 $54.91 $54.65 $54.78 $51.37 7,936
2020-01-07 $54.54 $54.58 $54.44 $54.50 $51.10 9,058
2020-01-06 $54.58 $54.72 $54.51 $54.69 $51.28 8,359
2020-01-03 $54.63 $54.71 $54.53 $54.55 $51.15 93,207
2020-01-02 $55.12 $55.12 $54.60 $54.80 $51.38 13,593
2019-12-31 $54.82 $55.04 $54.64 $55.04 $51.61 12,118
2019-12-30 $55.19 $55.19 $54.78 $54.78 $51.37 12,522
2019-12-27 $55.20 $55.20 $55.07 $55.17 $51.73 11,421
2019-12-26 $54.92 $55.05 $54.89 $55.03 $51.60 9,976
2019-12-24 $54.81 $54.91 $54.70 $54.88 $51.46 12,514
2019-12-23 $54.83 $54.94 $54.70 $54.78 $51.37 181,127
2019-12-20 $54.83 $54.93 $54.73 $54.89 $51.47 14,565
2019-12-19 $55.63 $55.68 $55.48 $55.66 $51.26 12,338
2019-12-18 $55.42 $55.63 $55.42 $55.63 $51.24 12,575
2019-12-17 $55.47 $55.66 $55.43 $55.50 $51.12 15,466
2019-12-16 $55.18 $55.38 $55.14 $55.33 $50.96 15,252
2019-12-13 $54.59 $54.83 $54.53 $54.80 $50.47 19,656
2019-12-12 $54.66 $54.66 $54.37 $54.53 $50.22 13,089
2019-12-11 $54.21 $54.50 $54.21 $54.50 $50.19 10,526
2019-12-10 $53.86 $54.03 $53.80 $53.93 $49.67 16,581
2019-12-09 $53.71 $53.87 $53.71 $53.78 $49.53 13,377
2019-12-06 $53.92 $53.95 $53.83 $53.86 $49.61 35,060
2019-12-05 $53.60 $53.66 $53.48 $53.66 $49.42 5,866
2019-12-04 $53.47 $53.61 $53.44 $53.60 $49.37 291,831
2019-12-03 $53.00 $53.26 $52.99 $53.19 $48.99 23,760
2019-12-02 $53.52 $53.52 $53.18 $53.18 $48.98 8,544
2019-11-29 $53.76 $53.85 $53.64 $53.67 $49.43 6,139
2019-11-27 $54.01 $54.07 $53.88 $54.05 $49.78 10,099
2019-11-26 $54.06 $54.06 $53.91 $54.02 $49.75 11,338
2019-11-25 $53.87 $53.92 $53.79 $53.83 $49.58 9,669
2019-11-22 $53.88 $53.88 $53.68 $53.81 $49.56 17,132
2019-11-21 $53.89 $53.90 $53.74 $53.90 $49.64 12,145
2019-11-20 $53.84 $54.06 $53.83 $54.01 $49.74 7,127
2019-11-19 $54.26 $54.26 $54.06 $54.10 $49.83 16,842
2019-11-18 $54.02 $54.27 $54.02 $54.15 $49.87 31,893
2019-11-15 $53.81 $54.04 $53.78 $54.04 $49.77 7,093
2019-11-14 $53.55 $53.62 $53.53 $53.62 $49.38 11,181
2019-11-13 $53.39 $53.65 $53.36 $53.63 $49.39 11,375
2019-11-12 $53.35 $53.46 $53.34 $53.46 $49.24 12,633
2019-11-11 $53.33 $53.50 $53.33 $53.42 $49.20 9,014
2019-11-08 $53.37 $53.58 $53.37 $53.58 $49.35 9,441
2019-11-07 $53.93 $53.93 $53.51 $53.54 $49.31 48,113
2019-11-06 $53.89 $53.97 $53.82 $53.86 $49.61 11,237
2019-11-05 $54.34 $54.35 $53.94 $54.01 $49.74 10,538
2019-11-04 $54.80 $54.80 $54.32 $54.38 $50.08 161,226
2019-11-01 $54.68 $54.70 $54.56 $54.70 $50.38 9,013
2019-10-31 $53.97 $54.16 $53.95 $54.16 $49.88 17,909
2019-10-30 $53.73 $53.98 $53.68 $53.94 $49.68 14,250
2019-10-29 $53.64 $53.92 $53.64 $53.88 $49.62 9,489
2019-10-28 $54.08 $54.08 $53.81 $53.81 $49.56 5,874
2019-10-25 $54.02 $54.03 $53.88 $53.91 $49.65 16,893
2019-10-24 $54.25 $54.25 $54.09 $54.21 $49.93 21,436
2019-10-23 $54.01 $54.10 $53.97 $54.10 $49.83 14,645
2019-10-22 $53.89 $54.19 $53.85 $53.85 $49.60 35,633
2019-10-21 $53.86 $53.90 $53.71 $53.90 $49.64 6,131
2019-10-18 $53.57 $53.79 $53.55 $53.73 $49.49 20,959
2019-10-17 $53.65 $53.71 $53.56 $53.69 $49.45 5,087
2019-10-16 $53.32 $53.47 $53.32 $53.39 $49.17 6,293
2019-10-15 $53.39 $53.59 $53.38 $53.44 $49.22 15,715
2019-10-14 $53.37 $53.37 $53.19 $53.20 $49.00 13,367
2019-10-11 $53.80 $53.80 $53.46 $53.46 $49.24 9,471
2019-10-10 $52.97 $53.25 $52.97 $53.20 $49.00 17,582
2019-10-09 $53.04 $53.17 $52.98 $53.00 $48.81 19,193
2019-10-08 $52.72 $52.86 $52.56 $52.56 $48.41 4,894
2019-10-07 $53.15 $53.20 $53.01 $53.01 $48.82 11,451
2019-10-04 $52.77 $53.17 $52.77 $53.17 $48.97 22,923
2019-10-03 $52.30 $52.63 $52.22 $52.58 $48.43 13,693
2019-10-02 $52.76 $52.76 $52.23 $52.31 $48.18 10,290
2019-10-01 $53.26 $53.26 $53.07 $53.14 $48.94 13,485
2019-09-30 $53.42 $53.48 $53.36 $53.40 $49.18 25,585
2019-09-27 $53.33 $53.45 $53.10 $53.20 $49.00 9,895
2019-09-26 $53.32 $53.42 $53.17 $53.32 $49.11 17,535
2019-09-25 $53.24 $53.33 $52.96 $53.23 $49.02 39,998
2019-09-24 $53.26 $53.44 $53.14 $53.17 $48.97 12,346
2019-09-23 $52.99 $53.12 $52.99 $53.10 $48.91 17,310
2019-09-20 $53.21 $53.27 $53.09 $53.16 $48.96 11,175
2019-09-19 $53.18 $53.24 $53.05 $53.07 $48.88 8,334
2019-09-18 $52.82 $53.04 $52.64 $52.98 $48.79 14,883
2019-09-17 $52.38 $52.79 $52.38 $52.74 $48.57 13,045
2019-09-16 $52.37 $52.43 $52.25 $52.29 $48.16 5,148
2019-09-13 $52.94 $52.94 $52.69 $52.74 $48.57 6,864
2019-09-12 $52.89 $53.07 $52.89 $53.01 $48.82 7,670
2019-09-11 $52.72 $52.84 $52.68 $52.80 $48.63 11,800
2019-09-10 $52.53 $52.79 $52.53 $52.79 $48.62 11,359
2019-09-09 $53.02 $53.02 $52.75 $52.81 $48.64 7,632
2019-09-06 $53.18 $53.20 $53.01 $53.01 $48.82 127,000
2019-09-05 $53.16 $53.16 $52.96 $52.97 $48.79 29,098
2019-09-04 $53.02 $53.10 $52.92 $53.08 $48.89 16,689
2019-09-03 $51.93 $52.52 $51.93 $52.52 $48.37 12,700
2019-08-30 $52.38 $52.38 $52.09 $52.29 $48.16 36,361
2019-08-29 $52.21 $52.30 $52.00 $52.25 $48.12 21,057
2019-08-28 $51.67 $51.87 $51.67 $51.80 $47.71 9,569
2019-08-27 $52.00 $52.04 $51.78 $51.81 $47.72 10,198
2019-08-26 $51.60 $51.69 $51.46 $51.69 $47.61 24,561
2019-08-23 $51.71 $51.88 $51.13 $51.21 $47.16 11,098
2019-08-22 $52.09 $52.09 $51.84 $51.92 $47.82 7,269
2019-08-21 $52.17 $52.21 $52.05 $52.20 $48.08 11,345
2019-08-20 $51.85 $51.88 $51.70 $51.76 $47.67 8,037
2019-08-19 $51.99 $52.09 $51.87 $51.96 $47.86 11,163
2019-08-16 $51.44 $51.57 $51.39 $51.56 $47.49 5,589
2019-08-15 $50.86 $51.09 $50.73 $51.05 $47.02 14,308
2019-08-14 $51.16 $51.31 $50.80 $50.80 $46.79 8,524
2019-08-13 $51.55 $52.07 $51.55 $51.89 $47.79 10,257
2019-08-12 $51.71 $51.84 $51.59 $51.74 $47.65 340,500
2019-08-09 $51.95 $52.17 $51.90 $52.06 $47.95 35,749
2019-08-08 $51.69 $52.10 $51.62 $52.02 $47.91 16,437
2019-08-07 $51.14 $51.63 $50.85 $51.60 $47.52 55,369
2019-08-06 $51.18 $51.29 $50.88 $51.23 $47.18 20,427
2019-08-05 $51.53 $51.54 $50.84 $51.06 $47.03 129,915
2019-08-02 $52.24 $52.25 $52.05 $52.05 $47.94 11,028
2019-08-01 $51.93 $52.53 $51.93 $52.08 $47.97 5,886
2019-07-31 $52.22 $52.33 $51.72 $51.86 $47.76 12,960
2019-07-30 $52.37 $52.49 $52.21 $52.26 $48.13 39,555
2019-07-29 $52.63 $52.69 $52.54 $52.66 $48.50 30,204
2019-07-26 $52.64 $52.64 $52.52 $52.55 $48.40 5,243
2019-07-25 $53.00 $53.00 $52.57 $52.62 $48.46 5,415
2019-07-24 $52.99 $53.09 $52.95 $53.09 $48.90 18,175
2019-07-23 $53.28 $53.28 $52.99 $53.07 $48.88 22,307
2019-07-22 $53.22 $53.32 $53.15 $53.28 $49.07 13,719
2019-07-19 $53.59 $53.66 $53.31 $53.31 $49.10 3,052
2019-07-18 $53.39 $53.76 $53.37 $53.74 $49.49 5,958
2019-07-17 $53.53 $53.62 $53.47 $53.47 $49.25 16,862
2019-07-16 $53.62 $53.62 $53.31 $53.40 $49.18 7,817
2019-07-15 $53.83 $53.83 $53.72 $53.80 $49.55 11,627
2019-07-12 $53.80 $53.81 $53.64 $53.70 $49.46 11,456
2019-07-11 $53.92 $53.92 $53.69 $53.92 $49.66 19,983
2019-07-10 $53.68 $53.83 $53.61 $53.78 $49.53 45,189
2019-07-09 $53.30 $53.46 $53.25 $53.46 $49.24 9,787
2019-07-08 $53.34 $53.45 $53.34 $53.42 $49.20 8,010
2019-07-05 $53.41 $53.61 $53.22 $53.57 $49.34 13,782
2019-07-03 $53.70 $53.95 $53.70 $53.90 $49.64 2,814
2019-07-02 $53.12 $53.35 $53.12 $53.31 $49.10 9,132
2019-07-01 $53.23 $53.23 $52.73 $52.93 $48.75 27,036
2019-06-28 $52.96 $53.13 $52.96 $53.13 $48.93 5,293
2019-06-27 $52.78 $52.83 $52.71 $52.82 $48.65 8,154
2019-06-26 $53.12 $53.12 $52.82 $52.82 $48.65 15,729
2019-06-25 $53.59 $53.59 $53.17 $53.21 $49.01 50,110
2019-06-24 $53.67 $53.73 $53.61 $53.63 $49.39 7,124
2019-06-21 $53.31 $53.57 $53.28 $53.53 $49.30 13,685
2019-06-20 $53.70 $53.74 $53.42 $53.61 $49.37 14,893
2019-06-19 $52.78 $53.15 $52.77 $53.11 $48.91 16,613
2019-06-18 $52.68 $52.69 $52.53 $52.64 $48.48 12,148
2019-06-17 $52.14 $52.21 $52.09 $52.14 $48.02 4,107
2019-06-14 $52.14 $52.26 $52.11 $52.20 $48.08 7,140
2019-06-13 $52.34 $52.36 $52.20 $52.28 $48.15 7,015
2019-06-12 $52.29 $52.37 $52.10 $52.17 $48.05 8,548
2019-06-11 $52.43 $52.43 $52.00 $52.10 $47.98 23,523
2019-06-10 $52.35 $52.35 $52.07 $52.11 $48.00 5,153
2019-06-07 $52.35 $52.67 $52.30 $52.30 $48.17 9,830
2019-06-06 $51.80 $52.01 $51.76 $51.97 $47.86 14,951
2019-06-05 $51.42 $51.68 $51.37 $51.67 $47.59 58,059
2019-06-04 $50.97 $51.15 $50.70 $51.15 $47.11 11,624
2019-06-03 $50.77 $50.83 $50.52 $50.81 $46.80 29,403
2019-05-31 $51.00 $51.39 $50.98 $51.39 $46.53 10,743
2019-05-30 $51.31 $51.35 $51.19 $51.28 $46.43 14,310
2019-05-29 $51.37 $51.49 $51.11 $51.21 $46.37 17,747
2019-05-28 $52.21 $52.21 $51.63 $51.67 $46.79 7,998
2019-05-24 $52.09 $52.14 $52.01 $52.05 $47.13 8,838
2019-05-23 $51.46 $51.72 $51.46 $51.72 $46.83 9,016
2019-05-22 $51.71 $51.93 $51.69 $51.93 $47.02 26,098
2019-05-21 $51.76 $51.93 $51.76 $51.81 $46.91 17,067
2019-05-20 $51.55 $51.63 $51.53 $51.56 $46.69 5,968
2019-05-17 $51.40 $51.86 $51.40 $51.63 $46.75 14,157
2019-05-16 $51.58 $51.85 $51.58 $51.66 $46.78 9,353
2019-05-15 $51.13 $51.62 $51.13 $51.51 $46.64 8,014
2019-05-14 $51.43 $51.63 $51.43 $51.44 $46.58 10,744
2019-05-13 $50.97 $51.38 $50.97 $51.31 $46.46 17,764
2019-05-10 $51.07 $51.61 $50.89 $51.53 $46.66 13,274
2019-05-09 $50.74 $51.09 $50.70 $50.98 $46.16 20,503
2019-05-08 $51.22 $51.22 $51.04 $51.04 $46.21 5,528
2019-05-07 $51.25 $51.36 $51.13 $51.24 $46.40 5,742
2019-05-06 $51.22 $51.64 $51.22 $51.60 $46.72 35,984
2019-05-03 $51.72 $51.98 $51.72 $51.98 $47.07 24,578
2019-05-02 $51.73 $51.73 $51.48 $51.59 $46.71 10,707
2019-05-01 $52.19 $52.19 $51.80 $51.80 $46.90 10,514
2019-04-30 $51.87 $52.17 $51.82 $52.17 $47.24 12,872
2019-04-29 $51.88 $51.88 $51.66 $51.74 $46.85 48,966
2019-04-26 $51.89 $52.00 $51.84 $51.96 $47.05 36,488
2019-04-25 $51.55 $51.87 $51.55 $51.83 $46.93 33,273
2019-04-24 $51.63 $51.75 $51.49 $51.68 $46.79 16,297
2019-04-23 $51.58 $51.65 $51.51 $51.64 $46.76 20,023
2019-04-22 $51.32 $51.59 $51.32 $51.55 $46.68 9,329
2019-04-18 $51.57 $51.60 $51.46 $51.53 $46.66 12,540
2019-04-17 $51.56 $51.67 $51.51 $51.63 $46.75 27,271
2019-04-16 $51.82 $51.82 $51.54 $51.54 $46.67 7,112
2019-04-15 $52.04 $52.04 $51.86 $51.96 $47.05 19,181
2019-04-12 $51.88 $52.00 $51.88 $51.98 $47.07 5,632
2019-04-11 $51.72 $51.88 $51.72 $51.88 $46.98 15,994
2019-04-10 $51.72 $51.88 $51.71 $51.71 $46.82 22,214
2019-04-09 $51.60 $51.64 $51.48 $51.55 $46.68 67,720
2019-04-08 $51.78 $51.78 $51.61 $51.75 $46.86 11,816
2019-04-05 $51.49 $51.81 $51.49 $51.80 $46.90 13,456
2019-04-04 $51.56 $51.56 $51.36 $51.51 $46.64 7,130
2019-04-03 $51.53 $51.77 $51.46 $51.66 $46.78 25,699
2019-04-02 $51.50 $51.62 $51.41 $51.62 $46.74 15,152
2019-04-01 $51.25 $51.57 $51.25 $51.57 $46.69 12,731
2019-03-29 $51.40 $51.48 $51.26 $51.44 $46.58 17,329
2019-03-28 $51.33 $51.33 $50.99 $51.08 $46.25 11,853
2019-03-27 $51.50 $51.51 $51.15 $51.33 $46.48 24,406
2019-03-26 $51.55 $51.59 $51.36 $51.50 $46.63 13,379
2019-03-25 $51.11 $51.20 $51.01 $51.20 $46.36 13,904
2019-03-22 $51.14 $51.31 $51.04 $51.04 $46.21 17,372
2019-03-21 $51.21 $51.56 $51.21 $51.53 $46.66 14,457
2019-03-20 $51.18 $51.54 $51.11 $51.43 $46.57 11,388
2019-03-19 $51.64 $51.64 $51.21 $51.28 $46.43 13,281
2019-03-18 $51.27 $51.39 $51.19 $51.39 $46.53 19,617
2019-03-15 $51.15 $51.21 $51.07 $51.12 $46.29 28,650
2019-03-14 $50.81 $50.87 $50.70 $50.83 $46.02 41,753
2019-03-13 $50.77 $50.86 $50.73 $50.86 $46.05 25,309
2019-03-12 $50.62 $50.76 $50.62 $50.68 $45.89 14,333
2019-03-11 $50.22 $50.62 $50.22 $50.60 $45.82 23,413
2019-03-08 $49.93 $50.22 $49.90 $50.21 $45.46 11,701
2019-03-07 $50.20 $50.23 $50.00 $50.08 $45.35 8,889
2019-03-06 $50.25 $50.31 $50.11 $50.21 $45.46 9,136
2019-03-05 $50.15 $50.23 $50.02 $50.22 $45.47 21,430
2019-03-04 $50.13 $50.21 $49.84 $50.21 $45.46 6,026
2019-03-01 $50.36 $50.36 $50.11 $50.31 $45.55 10,267
2019-02-28 $50.24 $50.33 $50.21 $50.25 $45.50 6,421
2019-02-27 $50.16 $50.28 $50.11 $50.20 $45.45 7,049
2019-02-26 $50.27 $50.40 $50.23 $50.34 $45.58 28,720
2019-02-25 $50.45 $50.45 $50.13 $50.27 $45.52 11,006
2019-02-22 $50.24 $50.40 $50.13 $50.36 $45.60 13,502
2019-02-21 $49.93 $50.05 $49.92 $50.05 $45.32 11,018
2019-02-20 $49.83 $50.09 $49.77 $49.93 $45.21 17,975
2019-02-19 $49.27 $49.82 $49.27 $49.74 $45.04 30,207
2019-02-15 $49.40 $49.43 $49.27 $49.42 $44.75 14,451
2019-02-14 $48.87 $49.19 $48.87 $49.05 $44.41 14,659
2019-02-13 $49.08 $49.14 $48.96 $49.00 $44.37 50,522
2019-02-12 $48.91 $49.07 $48.91 $49.01 $44.38 29,805
2019-02-11 $48.83 $48.83 $48.65 $48.81 $44.20 89,713
2019-02-08 $48.80 $48.88 $48.60 $48.88 $44.26 13,772
2019-02-07 $48.81 $49.03 $48.66 $49.03 $44.39 56,624
2019-02-06 $49.18 $49.22 $49.05 $49.08 $44.44 14,685
2019-02-05 $49.20 $49.33 $49.12 $49.33 $44.67 19,991
2019-02-04 $48.86 $49.08 $48.66 $49.06 $44.42 21,036
2019-02-01 $49.05 $49.08 $48.90 $48.96 $44.33 53,370
2019-01-31 $48.78 $49.13 $48.76 $49.11 $44.47 50,590
2019-01-30 $48.34 $48.80 $48.30 $48.70 $44.10 15,949
2019-01-29 $48.25 $48.44 $48.25 $48.34 $43.77 10,018
2019-01-28 $48.01 $48.14 $47.93 $48.08 $43.53 94,534
2019-01-25 $48.25 $48.35 $48.19 $48.21 $43.65 10,598
2019-01-24 $47.91 $48.08 $47.84 $48.06 $43.52 17,930
2019-01-23 $47.90 $47.93 $47.68 $47.86 $43.34 15,541
2019-01-22 $47.60 $47.68 $47.35 $47.41 $42.93 24,038
2019-01-18 $47.88 $47.88 $47.67 $47.80 $43.28 24,173
2019-01-17 $47.34 $47.71 $47.31 $47.54 $43.05 9,711
2019-01-16 $47.28 $47.36 $47.25 $47.36 $42.88 13,013
2019-01-15 $46.84 $47.18 $46.80 $47.14 $42.68 13,090
2019-01-14 $46.83 $46.86 $46.68 $46.82 $42.39 45,674
2019-01-11 $47.11 $47.28 $47.01 $47.23 $42.76 27,006
2019-01-10 $46.85 $47.43 $46.85 $47.39 $42.91 161,416
2019-01-09 $46.90 $47.00 $46.85 $46.94 $42.50 17,990
2019-01-08 $46.52 $46.79 $46.50 $46.77 $42.35 44,509
2019-01-07 $45.97 $46.34 $45.97 $46.18 $41.81 28,424
2019-01-04 $45.41 $46.16 $45.41 $46.16 $41.80 44,109
2019-01-03 $45.10 $45.33 $44.97 $45.15 $40.88 22,562
2019-01-02 $44.72 $45.23 $44.62 $45.22 $40.94 48,784
2018-12-31 $45.21 $45.26 $44.95 $45.13 $40.86 133,656
2018-12-28 $45.23 $45.44 $44.99 $45.21 $40.94 219,253
2018-12-27 $44.35 $44.99 $44.07 $44.93 $40.68 356,059
2018-12-26 $44.11 $45.11 $43.66 $45.05 $40.79 72,286
2018-12-24 $44.86 $45.11 $43.84 $43.84 $39.70 17,060
2018-12-21 $45.47 $45.89 $44.98 $45.10 $40.84 178,981
2018-12-20 $46.56 $46.79 $46.03 $46.34 $41.22 196,730
2018-12-19 $46.77 $47.21 $46.36 $46.50 $41.37 35,058
2018-12-18 $46.93 $47.01 $46.46 $46.61 $41.46 32,737
2018-12-17 $47.54 $47.57 $46.68 $46.78 $41.62 173,734
2018-12-14 $47.47 $47.69 $47.47 $47.54 $42.29 123,773
2018-12-13 $47.60 $47.93 $47.60 $47.84 $42.56 105,913
2018-12-12 $47.75 $47.85 $47.56 $47.56 $42.31 63,150
2018-12-11 $47.39 $47.40 $47.06 $47.17 $41.96 40,611
2018-12-10 $47.12 $47.12 $46.49 $47.06 $41.86 19,397
2018-12-07 $47.50 $47.71 $47.23 $47.23 $42.02 13,418
2018-12-06 $47.16 $47.54 $46.62 $47.54 $42.29 35,287
2018-12-04 $47.82 $47.93 $47.25 $47.30 $42.08 26,704
2018-12-03 $47.78 $47.78 $47.55 $47.75 $42.48 13,799
2018-11-30 $47.21 $47.44 $47.14 $47.43 $42.19 10,698
2018-11-29 $47.21 $47.55 $47.18 $47.38 $42.15 48,988
2018-11-28 $47.10 $47.49 $46.90 $47.49 $42.25 23,015
2018-11-27 $46.83 $47.15 $46.83 $47.14 $41.94 13,105
2018-11-26 $47.04 $47.15 $46.87 $46.94 $41.76 20,757
2018-11-23 $46.53 $46.60 $46.45 $46.45 $41.32 6,315
2018-11-21 $46.94 $46.94 $46.68 $46.68 $41.53 7,956
2018-11-20 $46.82 $46.94 $46.56 $46.56 $41.42 12,839
2018-11-19 $47.06 $47.18 $46.97 $47.18 $41.97 20,152
2018-11-16 $46.91 $47.27 $46.91 $47.19 $41.98 13,963
2018-11-15 $46.57 $46.91 $46.46 $46.79 $41.62 17,466
2018-11-14 $47.12 $47.12 $46.71 $46.83 $41.66 13,979
2018-11-13 $47.06 $47.13 $46.81 $46.87 $41.70 47,298
2018-11-12 $47.03 $47.14 $46.79 $46.79 $41.62 59,668
2018-11-09 $47.40 $47.52 $47.27 $47.41 $42.18 13,419
2018-11-08 $47.88 $47.97 $47.54 $47.60 $42.35 469,486
2018-11-07 $48.06 $48.18 $47.80 $48.18 $42.86 58,438
2018-11-06 $47.30 $47.53 $47.25 $47.53 $42.28 9,898
2018-11-05 $46.89 $47.29 $46.89 $47.23 $42.02 3,478
2018-11-02 $47.29 $47.29 $46.54 $46.83 $41.66 27,165
2018-11-01 $46.85 $47.11 $46.84 $47.11 $41.91 12,878
2018-10-31 $46.79 $46.79 $46.47 $46.58 $41.44 8,380
2018-10-30 $46.39 $46.58 $46.20 $46.53 $41.39 6,357
2018-10-29 $46.71 $46.77 $45.90 $46.30 $41.19 16,779
2018-10-26 $46.44 $46.72 $46.20 $46.60 $41.46 13,278
2018-10-25 $46.76 $47.02 $46.75 $46.78 $41.62 10,222
2018-10-24 $47.14 $47.16 $46.74 $46.78 $41.62 8,386
2018-10-23 $46.95 $47.30 $46.80 $47.09 $41.89 14,515
2018-10-22 $47.37 $47.44 $47.35 $47.36 $42.13 18,258
2018-10-19 $47.72 $47.80 $47.62 $47.76 $42.49 21,282
2018-10-18 $47.42 $47.48 $46.94 $47.11 $41.91 14,334
2018-10-17 $47.53 $47.53 $47.28 $47.44 $42.20 13,399
2018-10-16 $47.37 $47.81 $47.30 $47.78 $42.51 15,716
2018-10-15 $46.82 $47.15 $46.82 $46.92 $41.74 23,742
2018-10-12 $47.18 $47.18 $46.53 $46.94 $41.76 12,489
2018-10-11 $47.42 $47.42 $46.71 $46.78 $41.62 19,398
2018-10-10 $48.16 $48.18 $47.40 $47.40 $42.17 39,781
2018-10-09 $48.09 $48.38 $48.09 $48.38 $43.04 15,292
2018-10-08 $47.92 $48.29 $47.92 $48.20 $42.88 17,864
2018-10-05 $48.16 $48.30 $48.10 $48.30 $42.97 19,965
2018-10-04 $48.04 $48.09 $47.82 $48.09 $42.78 11,821
2018-10-03 $48.83 $48.85 $48.40 $48.40 $43.06 25,545
2018-10-02 $48.43 $48.69 $48.43 $48.62 $43.25 54,244
2018-10-01 $48.62 $48.69 $48.55 $48.69 $43.31 31,479
2018-09-28 $48.28 $48.57 $48.28 $48.41 $43.07 17,403
2018-09-27 $48.27 $48.48 $48.26 $48.26 $42.93 30,407
2018-09-26 $48.60 $48.61 $48.28 $48.35 $43.01 16,628
2018-09-25 $48.84 $48.84 $48.51 $48.58 $43.22 7,748
2018-09-24 $49.20 $49.20 $48.82 $48.82 $43.43 11,194
2018-09-21 $49.11 $49.21 $48.94 $49.05 $43.63 25,935
2018-09-20 $49.04 $49.05 $48.81 $49.05 $43.63 29,381
2018-09-19 $49.11 $49.11 $48.74 $48.76 $43.38 13,047
2018-09-18 $49.27 $49.32 $49.18 $49.32 $43.88 4,615
2018-09-17 $48.94 $49.20 $48.94 $49.05 $43.63 9,953
2018-09-14 $48.97 $48.97 $48.65 $48.71 $43.33 8,440
2018-09-13 $48.94 $49.13 $48.94 $49.09 $43.67 4,750
2018-09-12 $48.80 $48.94 $48.79 $48.94 $43.54 46,644
2018-09-11 $48.41 $48.81 $48.41 $48.81 $43.42 130,643
2018-09-10 $48.84 $48.84 $48.64 $48.64 $43.27 3,791
2018-09-07 $48.53 $48.58 $48.42 $48.56 $43.20 13,514
2018-09-06 $48.90 $49.22 $48.87 $49.00 $43.59 11,233
2018-09-05 $48.70 $48.97 $48.65 $48.96 $43.55 11,697
2018-09-04 $48.74 $48.90 $48.70 $48.83 $43.44 27,850
2018-08-31 $49.15 $49.26 $48.87 $48.96 $43.55 9,199
2018-08-30 $49.38 $49.47 $49.28 $49.38 $43.93 8,897
2018-08-29 $49.46 $49.72 $49.46 $49.72 $44.23 13,731
2018-08-28 $49.75 $49.75 $49.43 $49.43 $43.97 8,600
2018-08-27 $49.67 $49.76 $49.58 $49.69 $44.20 46,549
2018-08-24 $49.42 $49.50 $49.28 $49.50 $44.04 9,897
2018-08-23 $49.34 $49.45 $49.21 $49.21 $43.78 5,039
2018-08-22 $49.59 $49.60 $49.48 $49.53 $44.06 10,027
2018-08-21 $49.70 $49.73 $49.49 $49.49 $44.03 34,130
2018-08-20 $49.40 $49.45 $49.27 $49.32 $43.88 28,633
2018-08-17 $49.15 $49.29 $49.15 $49.19 $43.76 54,970
2018-08-16 $48.88 $49.11 $48.85 $48.98 $43.57 7,138
2018-08-15 $48.99 $49.05 $48.90 $48.92 $43.52 28,044
2018-08-14 $49.46 $49.56 $49.43 $49.49 $44.03 5,863
2018-08-13 $49.58 $49.65 $49.42 $49.53 $44.06 43,974
2018-08-10 $49.66 $49.84 $49.61 $49.65 $44.17 5,144
2018-08-09 $50.19 $50.28 $50.06 $50.13 $44.60 37,568
2018-08-08 $50.19 $50.19 $50.06 $50.11 $44.58 8,751
2018-08-07 $50.48 $50.48 $50.30 $50.30 $44.75 7,849
2018-08-06 $50.01 $50.20 $50.01 $50.05 $44.52 62,749
2018-08-03 $49.38 $50.16 $49.38 $50.16 $44.62 581,744
2018-08-02 $49.38 $49.76 $49.38 $49.76 $44.27 4,950
2018-08-01 $49.79 $49.79 $49.43 $49.68 $44.20 14,226
2018-07-31 $50.14 $50.20 $50.14 $50.14 $44.60 6,805
2018-07-30 $50.05 $50.07 $49.94 $49.94 $44.43 10,315
2018-07-27 $50.32 $50.35 $49.97 $50.01 $44.49 13,109
2018-07-26 $50.05 $50.19 $50.05 $50.08 $44.55 5,776
2018-07-25 $49.87 $50.24 $49.87 $50.24 $44.69 6,988
2018-07-24 $49.87 $49.93 $49.70 $49.93 $44.42 5,159
2018-07-23 $49.90 $49.90 $49.73 $49.80 $44.30 10,344
2018-07-20 $50.14 $50.14 $49.94 $50.03 $44.51 4,099
2018-07-19 $49.47 $50.04 $49.47 $49.94 $44.43 27,350
2018-07-18 $49.73 $49.83 $49.56 $49.75 $44.26 25,604
2018-07-17 $49.78 $49.94 $49.78 $49.83 $44.33 3,629
2018-07-16 $49.98 $49.98 $49.82 $49.92 $44.41 9,548
2018-07-13 $50.05 $50.06 $49.93 $50.02 $44.50 4,518
2018-07-12 $50.01 $50.06 $49.83 $50.05 $44.52 7,547
2018-07-11 $49.68 $49.87 $49.60 $49.71 $44.22 20,279
2018-07-10 $49.81 $50.11 $49.81 $50.04 $44.52 3,104
2018-07-09 $50.52 $50.52 $49.86 $49.86 $44.36 41,719
2018-07-06 $49.92 $50.44 $49.92 $50.44 $44.87 23,423
2018-07-05 $49.82 $49.85 $49.68 $49.76 $44.27 6,844
2018-07-03 $49.45 $49.64 $49.40 $49.46 $44.00 11,373
2018-07-02 $48.93 $49.15 $48.82 $49.15 $43.72 57,310
2018-06-29 $49.13 $49.43 $49.10 $49.37 $43.92 13,121
2018-06-28 $48.62 $48.98 $48.62 $48.98 $43.57 2,956
2018-06-27 $49.04 $49.07 $48.68 $48.72 $43.34 91,135
2018-06-26 $48.75 $48.75 $48.75 $48.75 $43.37 95,486
2018-06-25 $48.71 $48.82 $48.62 $48.75 $43.37 6,450
2018-06-22 $48.80 $48.92 $48.77 $48.80 $43.41 2,760
2018-06-21 $48.44 $48.51 $48.33 $48.33 $42.99 3,758
2018-06-20 $48.62 $48.63 $48.50 $48.53 $43.17 4,973
2018-06-19 $47.98 $48.52 $47.98 $48.52 $43.16 21,846
2018-06-18 $48.18 $48.52 $48.18 $48.52 $43.16 6,138
2018-06-15 $48.47 $48.51 $48.31 $48.51 $43.15 7,540
2018-06-14 $48.41 $48.67 $48.41 $48.56 $43.20 2,588
2018-06-13 $48.62 $48.65 $48.37 $48.50 $43.15 7,889
2018-06-12 $48.45 $48.60 $48.31 $48.33 $42.99 57,778
2018-06-11 $48.07 $48.28 $48.05 $48.26 $42.93 6,747
2018-06-08 $47.86 $47.87 $47.74 $47.84 $42.56 15,702
2018-06-07 $48.12 $48.22 $48.02 $48.02 $42.72 13,104
2018-06-06 $48.42 $48.42 $48.15 $48.16 $42.84 10,744
2018-06-05 $48.35 $48.41 $48.12 $48.13 $42.82 30,751
2018-06-04 $48.59 $48.67 $48.42 $48.46 $43.11 2,436
2018-06-01 $48.59 $48.59 $48.25 $48.31 $42.98 7,990
2018-05-31 $49.09 $49.40 $49.07 $49.40 $43.33 12,425
2018-05-30 $48.82 $49.30 $48.77 $49.28 $43.22 10,005
2018-05-29 $48.48 $48.68 $48.16 $48.35 $42.41 19,512
2018-05-25 $48.95 $49.06 $48.91 $49.03 $43.00 12,950
2018-05-24 $49.23 $49.31 $49.19 $49.28 $43.22 4,649
2018-05-23 $48.97 $49.40 $48.97 $49.35 $43.28 10,499
2018-05-22 $49.60 $49.60 $49.35 $49.37 $43.30 12,479
2018-05-21 $49.42 $49.45 $49.27 $49.39 $43.32 16,707
2018-05-18 $49.12 $49.16 $49.01 $49.07 $43.04 2,787
2018-05-17 $49.49 $49.49 $49.28 $49.31 $43.25 2,989
2018-05-16 $49.74 $49.74 $49.40 $49.49 $43.41 28,482
2018-05-15 $49.79 $50.00 $49.79 $49.94 $43.80 2,859
2018-05-14 $50.56 $50.58 $50.34 $50.39 $44.20 21,671
2018-05-11 $50.40 $50.40 $50.33 $50.35 $44.16 10,664
2018-05-10 $50.04 $50.26 $49.97 $50.25 $44.07 7,389
2018-05-09 $49.98 $50.00 $49.84 $49.87 $43.74 22,525
2018-05-08 $50.02 $50.02 $49.63 $49.73 $43.62 7,364
2018-05-07 $50.35 $50.44 $50.22 $50.22 $44.05 4,141
2018-05-04 $50.00 $50.40 $50.00 $50.30 $44.12 44,317
2018-05-03 $50.33 $50.40 $49.95 $50.29 $44.11 7,824
2018-05-02 $50.23 $50.32 $50.18 $50.26 $44.08 8,041
2018-05-01 $49.99 $50.00 $49.78 $49.92 $43.78 6,996
2018-04-30 $50.16 $50.17 $50.05 $50.05 $43.90 5,734
2018-04-27 $50.07 $50.27 $50.07 $50.25 $44.07 7,268
2018-04-26 $49.87 $49.97 $49.80 $49.92 $43.78 5,324
2018-04-25 $49.47 $49.53 $49.41 $49.52 $43.43 3,736
2018-04-24 $49.94 $49.94 $49.50 $49.61 $43.51 7,064
2018-04-23 $49.69 $49.77 $49.56 $49.68 $43.57 5,697
2018-04-20 $49.95 $49.95 $49.74 $49.77 $43.65 3,524
2018-04-19 $50.42 $50.44 $50.07 $50.18 $44.01 12,917
2018-04-18 $50.75 $50.75 $50.47 $50.48 $44.28 26,959
2018-04-17 $50.19 $50.50 $50.17 $50.47 $44.27 5,566
2018-04-16 $49.92 $50.15 $49.91 $50.14 $43.98 6,377
2018-04-13 $49.69 $49.77 $49.64 $49.64 $43.54 5,115
2018-04-12 $49.64 $49.64 $49.43 $49.44 $43.36 2,714
2018-04-11 $49.54 $49.82 $49.54 $49.68 $43.57 11,084
2018-04-10 $49.75 $49.84 $49.60 $49.66 $43.56 25,717
2018-04-09 $49.52 $49.73 $49.36 $49.43 $43.35 6,325
2018-04-06 $49.29 $49.40 $48.90 $48.95 $42.93 8,016
2018-04-05 $49.11 $49.47 $48.99 $49.37 $43.30 17,232
2018-04-04 $48.28 $49.06 $48.28 $49.02 $43.00 63,442
2018-04-03 $48.76 $48.81 $48.48 $48.79 $42.79 13,649
2018-04-02 $48.99 $49.10 $48.22 $48.22 $42.29 19,334
2018-03-29 $48.94 $49.25 $48.94 $49.25 $43.20 70,403
2018-03-28 $48.90 $49.01 $48.75 $48.78 $42.78 3,873
2018-03-27 $48.68 $49.07 $48.50 $48.56 $42.59 6,019
2018-03-26 $48.61 $48.68 $48.32 $48.68 $42.70 8,410
2018-03-23 $48.77 $48.77 $48.05 $48.07 $42.16 16,054
2018-03-22 $48.66 $48.96 $48.42 $48.42 $42.47 54,046
2018-03-21 $48.99 $49.29 $48.92 $49.16 $43.12 6,211
2018-03-20 $49.18 $49.18 $48.91 $48.93 $42.92 3,891
2018-03-19 $49.52 $49.52 $49.10 $49.23 $43.18 3,579
2018-03-16 $49.57 $49.67 $49.57 $49.60 $43.50 21,754
2018-03-15 $49.98 $49.98 $49.36 $49.53 $43.44 11,065
2018-03-14 $50.20 $50.20 $50.01 $50.04 $43.89 8,341
2018-03-13 $50.23 $50.23 $49.86 $49.90 $43.77 6,782
2018-03-12 $49.90 $50.04 $49.90 $50.04 $43.89 11,031
2018-03-09 $49.61 $49.78 $49.61 $49.78 $43.66 6,591
2018-03-08 $49.35 $49.48 $49.24 $49.41 $43.34 8,308
2018-03-07 $49.18 $49.33 $49.06 $49.28 $43.22 8,075
2018-03-06 $49.77 $49.77 $49.13 $49.27 $43.21 15,454
2018-03-05 $48.40 $49.25 $48.40 $49.24 $43.19 13,111
2018-03-02 $48.44 $48.75 $48.44 $48.75 $42.76 4,754
2018-03-01 $48.86 $49.23 $48.38 $48.73 $42.74 17,735
2018-02-28 $49.40 $49.40 $48.93 $48.93 $42.92 399,620
2018-02-27 $50.05 $50.07 $49.40 $49.42 $43.35 5,955
2018-02-26 $50.30 $50.30 $50.07 $50.24 $44.07 8,382
2018-02-23 $49.60 $50.01 $49.53 $50.01 $43.86 12,394
2018-02-22 $49.35 $49.58 $49.25 $49.27 $43.21 4,327
2018-02-21 $49.98 $50.25 $49.46 $49.46 $43.38 8,986
2018-02-20 $50.28 $50.40 $49.99 $49.99 $43.85 8,024
2018-02-16 $50.33 $50.69 $50.32 $50.46 $44.26 11,297
2018-02-15 $49.84 $50.35 $49.84 $50.35 $44.16 15,005
2018-02-14 $49.18 $49.99 $49.12 $49.92 $43.78 7,895
2018-02-13 $49.09 $49.46 $49.06 $49.46 $43.38 6,089
2018-02-12 $49.03 $49.60 $48.81 $49.37 $43.30 175,223
2018-02-09 $48.56 $48.88 $47.61 $48.72 $42.73 36,149
2018-02-08 $49.35 $49.35 $48.36 $48.43 $42.48 29,217
2018-02-07 $49.63 $50.06 $49.52 $49.54 $43.45 22,209
2018-02-06 $48.96 $50.04 $48.74 $50.04 $43.89 42,120
2018-02-05 $50.75 $50.86 $49.53 $49.85 $43.72 57,602
2018-02-02 $51.52 $51.52 $50.98 $50.98 $44.71 17,401
2018-02-01 $52.24 $52.37 $52.09 $52.14 $45.73 11,237
2018-01-31 $52.37 $52.39 $52.18 $52.37 $45.93 13,806
2018-01-30 $52.21 $52.27 $51.98 $52.02 $45.63 14,446
2018-01-29 $52.61 $52.61 $52.37 $52.43 $45.99 21,380
2018-01-26 $53.02 $53.08 $52.85 $53.01 $46.49 8,460
2018-01-25 $53.01 $53.01 $52.72 $52.81 $46.32 7,820
2018-01-24 $53.04 $53.04 $52.81 $52.85 $46.35 10,023
2018-01-23 $52.52 $52.85 $52.52 $52.81 $46.32 37,005
2018-01-22 $52.52 $52.66 $52.45 $52.62 $46.15 14,567
2018-01-19 $52.49 $52.49 $52.33 $52.39 $45.95 27,411
2018-01-18 $52.47 $52.47 $52.25 $52.29 $45.86 80,169
2018-01-17 $52.27 $52.69 $52.27 $52.52 $46.07 12,148
2018-01-16 $52.44 $52.44 $52.08 $52.14 $45.73 13,332
2018-01-12 $51.91 $52.07 $51.78 $52.06 $45.66 12,910
2018-01-11 $51.78 $51.87 $51.70 $51.84 $45.47 18,530
2018-01-10 $52.08 $52.08 $51.52 $51.62 $45.28 32,702
2018-01-09 $52.48 $52.48 $52.14 $52.32 $45.89 12,234
2018-01-08 $52.45 $52.58 $52.45 $52.55 $46.09 9,911
2018-01-05 $52.47 $52.54 $52.29 $52.54 $46.08 8,166
2018-01-04 $52.43 $52.57 $52.33 $52.34 $45.91 14,869
2018-01-03 $52.00 $52.21 $52.00 $52.21 $45.79 14,207
2018-01-02 $52.03 $52.12 $51.77 $52.12 $45.71 31,512
2017-12-29 $51.96 $52.01 $51.77 $51.80 $45.43 18,288
2017-12-28 $51.87 $51.88 $51.72 $51.84 $45.47 7,410
2017-12-27 $51.54 $51.61 $51.54 $51.58 $45.24 6,707
2017-12-26 $51.46 $51.58 $51.40 $51.42 $45.10 9,186
2017-12-22 $51.39 $51.45 $51.35 $51.44 $45.12 22,868
2017-12-21 $51.38 $51.45 $51.31 $51.40 $45.08 4,721
2017-12-20 $51.82 $51.94 $51.56 $51.56 $45.22 20,659
2017-12-19 $52.17 $52.17 $51.65 $51.68 $45.33 26,486
2017-12-18 $52.33 $52.44 $52.12 $52.12 $45.71 11,238
2017-12-15 $52.08 $52.17 $51.91 $51.97 $45.58 10,371
2017-12-14 $52.84 $52.93 $52.80 $52.81 $45.54 6,732
2017-12-13 $52.87 $53.15 $52.87 $52.90 $45.61 48,233
2017-12-12 $52.97 $52.97 $52.76 $52.85 $45.57 13,438
2017-12-11 $52.89 $53.08 $52.89 $53.08 $45.77 19,819
2017-12-08 $52.94 $52.94 $52.80 $52.93 $45.64 12,644
2017-12-07 $52.85 $52.96 $52.82 $52.93 $45.64 3,153
2017-12-06 $53.01 $53.01 $52.84 $52.91 $45.62 33,534
2017-12-05 $53.24 $53.24 $52.84 $52.85 $45.57 37,186
2017-12-04 $53.30 $53.30 $53.18 $53.20 $45.87 6,572
2017-12-01 $53.15 $53.22 $52.96 $53.22 $45.89 22,043
2017-11-30 $53.04 $53.20 $53.00 $53.20 $45.87 148,769
2017-11-29 $53.00 $53.00 $52.80 $52.87 $45.59 10,282
2017-11-28 $52.80 $53.20 $52.78 $52.96 $45.67 165,078
2017-11-27 $52.78 $52.81 $52.74 $52.77 $45.50 4,217
2017-11-24 $52.74 $52.81 $52.74 $52.81 $45.54 710
2017-11-22 $52.52 $52.52 $52.38 $52.52 $45.29 15,788
2017-11-21 $52.22 $52.30 $52.21 $52.22 $45.03 3,821
2017-11-20 $51.93 $51.97 $51.83 $51.96 $44.80 61,900
2017-11-17 $51.93 $51.97 $51.80 $51.94 $44.79 7,397
2017-11-16 $52.20 $52.20 $52.06 $52.13 $44.95 4,440
2017-11-15 $52.08 $52.17 $52.08 $52.11 $44.93 5,520
2017-11-14 $52.20 $52.46 $52.15 $52.31 $45.10 4,196
2017-11-13 $52.06 $52.20 $52.06 $52.17 $44.98 2,800
2017-11-10 $52.50 $52.50 $52.28 $52.44 $45.22 4,318
2017-11-09 $52.43 $52.62 $52.43 $52.57 $45.33 45,232
2017-11-08 $52.70 $52.82 $52.58 $52.82 $45.54 9,382
2017-11-07 $52.61 $52.64 $52.52 $52.59 $45.34 8,862
2017-11-06 $52.25 $52.59 $52.25 $52.53 $45.30 4,133
2017-11-03 $52.31 $52.43 $52.22 $52.42 $45.20 6,915
2017-11-02 $52.48 $52.48 $52.36 $52.48 $45.25 5,709
2017-11-01 $52.59 $52.62 $52.36 $52.46 $45.23 11,675
2017-10-31 $52.33 $52.41 $52.27 $52.36 $45.15 4,226
2017-10-30 $52.13 $52.29 $52.12 $52.25 $45.05 4,407
2017-10-27 $51.78 $52.05 $51.70 $52.05 $44.88 5,641
2017-10-26 $52.05 $52.06 $51.95 $51.95 $44.79 6,818
2017-10-25 $52.26 $52.28 $51.70 $51.80 $44.66 8,111
2017-10-24 $52.36 $52.45 $52.25 $52.28 $45.08 6,390
2017-10-23 $52.52 $52.52 $52.28 $52.28 $45.08 8,396
2017-10-20 $52.74 $52.74 $52.47 $52.62 $45.37 2,962
2017-10-19 $52.47 $52.75 $52.47 $52.75 $45.48 1,253
2017-10-18 $52.52 $52.73 $52.50 $52.73 $45.46 4,689
2017-10-17 $52.38 $52.60 $52.30 $52.52 $45.29 4,560
2017-10-16 $52.53 $52.55 $52.38 $52.39 $45.17 6,266
2017-10-13 $52.82 $52.82 $52.63 $52.72 $45.46 6,023
2017-10-12 $52.70 $52.79 $52.66 $52.73 $45.47 4,228
2017-10-11 $52.39 $52.60 $52.39 $52.44 $45.22 18,818
2017-10-10 $52.19 $52.31 $52.15 $52.31 $45.10 13,189
2017-10-09 $51.92 $51.94 $51.82 $51.87 $44.73 3,844
2017-10-06 $51.72 $51.73 $51.55 $51.72 $44.60 5,731
2017-10-05 $51.80 $51.87 $51.77 $51.83 $44.69 4,083
2017-10-04 $51.59 $51.77 $51.59 $51.76 $44.63 6,156
2017-10-03 $51.76 $51.91 $51.67 $51.91 $44.76 6,192
2017-10-02 $51.91 $52.00 $51.76 $51.88 $44.73 5,038
2017-09-29 $51.96 $52.04 $51.85 $51.98 $44.82 3,654
2017-09-28 $51.69 $51.93 $51.68 $51.89 $44.74 19,356
2017-09-27 $51.87 $51.87 $51.71 $51.74 $44.61 8,449
2017-09-26 $52.22 $52.22 $51.96 $52.04 $44.87 8,617
2017-09-25 $52.25 $52.29 $52.16 $52.24 $45.04 13,577
2017-09-22 $52.28 $52.47 $52.28 $52.38 $45.16 28,248
2017-09-21 $52.48 $52.48 $52.31 $52.40 $45.18 24,004
2017-09-20 $53.03 $53.08 $52.56 $52.76 $45.49 75,136
2017-09-19 $52.83 $53.06 $52.83 $52.99 $45.69 8,085
2017-09-18 $53.12 $53.25 $52.73 $52.83 $45.56 6,089
2017-09-15 $53.07 $53.07 $52.91 $52.99 $45.69 9,791
2017-09-14 $52.73 $52.96 $52.73 $52.87 $45.59 3,446
2017-09-13 $53.10 $53.10 $52.85 $52.87 $45.59 9,026
2017-09-12 $53.63 $53.63 $53.15 $53.23 $45.90 35,822
2017-09-11 $53.58 $53.74 $53.56 $53.66 $46.27 77,981
2017-09-08 $53.28 $53.33 $53.24 $53.33 $45.98 7,891
2017-09-07 $53.14 $53.33 $53.09 $53.21 $45.88 4,468
2017-09-06 $53.00 $53.06 $52.83 $53.02 $45.72 4,908
2017-09-05 $52.86 $52.95 $52.63 $52.86 $45.58 9,228
2017-09-01 $52.96 $53.13 $52.96 $53.11 $45.79 8,199
2017-08-31 $52.75 $53.05 $52.73 $53.05 $45.74 10,279
2017-08-30 $52.42 $52.60 $52.28 $52.46 $45.23 5,201
2017-08-29 $52.62 $52.62 $52.49 $52.55 $45.31 13,615
2017-08-28 $52.89 $52.89 $52.64 $52.75 $45.48 5,997
2017-08-25 $52.74 $52.95 $52.69 $52.95 $45.65 4,064
2017-08-24 $52.64 $52.69 $52.51 $52.67 $45.42 7,047
2017-08-23 $52.26 $52.58 $52.23 $52.52 $45.28 2,279
2017-08-22 $52.24 $52.38 $52.24 $52.35 $45.14 7,141
2017-08-21 $52.17 $52.18 $52.13 $52.14 $44.96 3,269
2017-08-18 $51.78 $52.13 $51.78 $52.11 $44.93 11,350
2017-08-17 $52.28 $52.28 $51.75 $51.75 $44.62 21,293
2017-08-16 $52.07 $52.30 $52.07 $52.18 $44.99 5,085
2017-08-15 $51.85 $51.86 $51.69 $51.82 $44.68 3,062
2017-08-14 $51.90 $52.09 $51.73 $51.85 $44.71 10,090
2017-08-11 $51.62 $51.77 $51.60 $51.61 $44.50 9,978
2017-08-10 $51.94 $52.01 $51.61 $51.61 $44.50 22,854
2017-08-09 $52.05 $52.29 $52.00 $52.05 $44.88 15,071
2017-08-08 $52.47 $52.47 $52.16 $52.16 $44.98 3,272
2017-08-07 $52.40 $52.51 $52.40 $52.49 $45.26 8,675
2017-08-04 $52.59 $52.62 $52.40 $52.46 $45.23 11,824
2017-08-03 $52.45 $52.65 $52.42 $52.63 $45.38 19,938
2017-08-02 $52.34 $52.52 $52.34 $52.48 $45.25 3,661
2017-08-01 $52.26 $52.50 $52.26 $52.38 $45.16 19,856
2017-07-31 $52.04 $52.17 $51.91 $52.16 $44.98 7,353
2017-07-28 $51.61 $51.82 $51.61 $51.82 $44.68 2,720
2017-07-27 $52.08 $52.08 $51.64 $51.72 $44.59 30,454
2017-07-26 $51.84 $52.11 $51.79 $52.04 $44.88 13,725
2017-07-25 $52.10 $52.10 $51.69 $51.69 $44.57 3,327
2017-07-24 $51.99 $51.99 $51.67 $51.93 $44.78 27,735
2017-07-21 $51.89 $52.05 $51.82 $52.05 $44.88 6,940
2017-07-20 $51.98 $52.10 $51.92 $52.07 $44.89 3,209
2017-07-19 $51.53 $51.81 $51.53 $51.81 $44.67 7,892
2017-07-18 $51.35 $51.45 $51.31 $51.33 $44.26 10,524
2017-07-17 $51.11 $51.30 $51.08 $51.11 $44.07 12,761
2017-07-14 $50.88 $51.26 $50.88 $51.26 $44.20 4,433
2017-07-13 $50.57 $50.69 $50.57 $50.65 $43.67 2,065
2017-07-12 $50.42 $50.70 $50.42 $50.45 $43.50 32,416
2017-07-11 $50.14 $50.18 $49.94 $50.05 $43.16 14,946
2017-07-10 $50.03 $50.24 $50.03 $50.15 $43.24 7,970
2017-07-07 $50.14 $50.14 $49.89 $50.02 $43.13 29,901
2017-07-06 $49.88 $50.10 $49.88 $49.90 $43.03 2,660
2017-07-05 $50.25 $50.29 $49.98 $50.19 $43.28 152,785
2017-07-03 $50.42 $50.59 $50.35 $50.42 $43.48 1,691
2017-06-30 $50.69 $50.72 $50.40 $50.44 $43.49 5,210
2017-06-29 $50.72 $50.72 $50.42 $50.51 $43.55 7,270
2017-06-28 $50.98 $51.10 $50.91 $51.07 $44.04 4,296
2017-06-27 $51.01 $51.04 $50.67 $50.67 $43.69 12,035
2017-06-26 $50.98 $51.18 $50.90 $50.92 $43.91 53,173
2017-06-23 $50.68 $50.91 $50.60 $50.87 $43.86 23,606
2017-06-22 $50.72 $50.84 $50.57 $50.69 $43.71 11,657
2017-06-21 $50.78 $50.78 $50.51 $50.62 $43.65 11,898
2017-06-20 $51.24 $51.24 $50.60 $50.60 $43.63 8,586
2017-06-19 $51.49 $51.49 $51.15 $51.15 $44.10 42,925
2017-06-16 $50.87 $51.29 $50.86 $51.29 $44.23 8,665
2017-06-15 $51.24 $51.68 $51.24 $51.58 $43.75 98,818
2017-06-14 $52.08 $52.16 $51.70 $51.76 $43.90 7,640
2017-06-13 $51.46 $51.69 $51.46 $51.59 $43.75 9,206
2017-06-12 $51.46 $51.49 $51.23 $51.39 $43.58 11,397
2017-06-09 $51.49 $51.71 $51.49 $51.52 $43.69 41,606
2017-06-08 $51.66 $51.66 $51.39 $51.64 $43.80 4,141
2017-06-07 $52.06 $52.11 $51.48 $51.91 $44.02 9,717
2017-06-06 $51.73 $52.10 $51.69 $51.80 $43.93 7,389
2017-06-05 $51.79 $52.02 $51.79 $51.92 $44.03 11,689
2017-06-02 $51.98 $52.14 $51.76 $51.79 $43.92 2,756
2017-06-01 $51.54 $51.75 $51.48 $51.70 $43.85 2,372
2017-05-31 $51.11 $51.26 $51.06 $51.26 $43.47 4,928
2017-05-30 $50.71 $50.98 $50.71 $50.95 $43.21 11,747
2017-05-26 $50.99 $51.28 $50.70 $50.89 $43.16 28,470
2017-05-25 $51.11 $51.38 $51.05 $51.05 $43.29 2,659
2017-05-24 $50.92 $51.18 $50.83 $51.18 $43.41 6,858
2017-05-23 $50.92 $51.15 $50.67 $50.67 $42.97 5,517
2017-05-22 $50.54 $50.86 $50.24 $50.78 $43.07 6,332
2017-05-19 $50.04 $50.36 $50.04 $50.30 $42.66 2,212
2017-05-18 $49.64 $49.97 $49.64 $49.87 $42.29 11,721
2017-05-17 $49.90 $50.15 $49.73 $50.00 $42.41 17,415
2017-05-16 $50.22 $50.33 $50.20 $50.22 $42.59 8,284
2017-05-15 $49.91 $50.25 $49.91 $49.96 $42.37 4,024
2017-05-12 $49.58 $49.79 $49.47 $49.72 $42.16 2,308
2017-05-11 $49.51 $49.51 $49.45 $49.45 $41.94 1,813
2017-05-10 $49.59 $50.02 $49.59 $49.74 $42.18 7,841
2017-05-09 $49.82 $49.82 $49.46 $49.56 $42.03 73,878
2017-05-08 $49.80 $49.99 $49.69 $49.90 $42.32 8,355
2017-05-05 $49.53 $50.11 $49.36 $50.10 $42.49 59,572
2017-05-04 $49.40 $49.46 $49.14 $49.33 $41.84 19,718
2017-05-03 $49.63 $49.73 $49.34 $49.53 $42.01 86,604
2017-05-02 $49.31 $49.99 $49.31 $49.70 $42.15 48,097
2017-05-01 $50.80 $50.80 $49.14 $49.26 $41.78 7,430
2017-04-28 $49.20 $49.54 $49.18 $49.18 $41.71 25,740
2017-04-27 $49.15 $49.41 $49.07 $49.17 $41.70 39,276
2017-04-26 $48.85 $49.34 $48.85 $49.21 $41.74 100,644
2017-04-25 $48.89 $49.39 $48.87 $49.34 $41.85 8,728
2017-04-24 $49.22 $49.49 $48.87 $49.47 $41.96 4,848
2017-04-21 $48.59 $48.67 $48.41 $48.59 $41.21 19,080
2017-04-20 $48.75 $48.81 $48.47 $48.63 $41.24 17,244
2017-04-19 $48.96 $48.97 $48.50 $48.50 $41.13 101,135
2017-04-18 $48.85 $49.00 $48.82 $49.00 $41.56 9,026
2017-04-17 $49.09 $49.17 $49.01 $49.16 $41.69 8,803
2017-04-13 $49.00 $49.14 $48.82 $48.82 $41.41 7,747
2017-04-12 $48.88 $49.23 $48.88 $49.22 $41.74 28,620
2017-04-11 $48.78 $48.97 $48.59 $48.83 $41.41 20,677
2017-04-10 $48.73 $48.97 $48.50 $48.80 $41.39 130,822
2017-04-07 $48.80 $49.23 $48.79 $48.93 $41.49 32,867
2017-04-06 $49.95 $49.95 $48.41 $48.96 $41.52 13,639
2017-04-05 $48.94 $48.94 $48.51 $48.84 $41.42 10,729
2017-04-04 $48.46 $48.85 $48.09 $48.85 $41.43 14,347
2017-04-03 $48.75 $48.78 $48.28 $48.78 $41.37 38,199
2017-03-31 $48.42 $48.90 $48.33 $48.84 $41.42 10,833
2017-03-30 $49.75 $49.75 $48.29 $48.57 $41.19 14,985
2017-03-29 $48.69 $48.84 $48.57 $48.83 $41.41 14,782
2017-03-28 $48.55 $48.84 $48.51 $48.77 $41.36 21,414
2017-03-27 $48.25 $48.65 $48.03 $48.55 $41.18 23,405
2017-03-24 $48.26 $48.64 $48.19 $48.35 $41.01 10,589
2017-03-23 $47.92 $48.39 $47.92 $48.24 $40.91 46,012
2017-03-22 $47.93 $48.32 $47.93 $48.29 $40.95 15,184
2017-03-21 $47.92 $48.23 $47.74 $47.76 $40.51 17,567
2017-03-20 $47.60 $47.99 $47.60 $47.60 $40.37 6,688
2017-03-17 $47.58 $48.00 $47.55 $47.59 $40.36 15,492
2017-03-16 $47.66 $47.69 $47.31 $47.67 $40.43 10,980
2017-03-15 $46.68 $47.59 $46.68 $47.59 $40.36 11,182
2017-03-14 $46.74 $46.81 $46.37 $46.46 $39.40 9,607
2017-03-13 $47.08 $47.24 $46.79 $46.88 $39.76 25,751
2017-03-10 $46.92 $47.06 $46.65 $47.05 $39.90 5,810
2017-03-09 $46.79 $46.81 $46.51 $46.80 $39.69 47,776
2017-03-08 $47.17 $47.17 $46.53 $46.61 $39.53 8,774
2017-03-07 $47.10 $47.26 $47.03 $47.21 $40.04 5,883
2017-03-06 $47.32 $47.32 $46.83 $47.10 $39.94 12,439
2017-03-03 $47.09 $47.22 $46.76 $47.15 $39.99 15,335
2017-03-02 $46.91 $47.16 $46.85 $47.01 $39.87 99,492
2017-03-01 $47.28 $47.28 $46.99 $47.19 $40.02 15,561
2017-02-28 $46.92 $47.19 $46.84 $46.84 $39.73 13,719
2017-02-27 $46.87 $47.09 $46.75 $46.76 $39.66 11,529
2017-02-24 $46.65 $46.95 $46.65 $46.76 $39.66 8,410
2017-02-23 $46.87 $46.91 $46.65 $46.85 $39.73 5,331
2017-02-22 $46.55 $46.71 $46.29 $46.71 $39.61 10,939
2017-02-21 $46.94 $46.94 $46.34 $46.75 $39.65 33,912
2017-02-17 $46.38 $46.54 $46.16 $46.53 $39.46 12,897
2017-02-16 $47.41 $47.41 $46.55 $46.65 $39.56 11,640
2017-02-15 $46.21 $46.49 $46.00 $46.49 $39.43 16,731
2017-02-14 $46.43 $46.66 $46.31 $46.52 $39.45 4,184
2017-02-13 $46.64 $46.74 $46.35 $46.73 $39.63 6,972
2017-02-10 $46.37 $46.60 $46.25 $46.59 $39.51 13,185
2017-02-09 $46.47 $46.49 $46.19 $46.46 $39.40 9,231
2017-02-08 $46.02 $46.30 $45.92 $46.26 $39.23 7,214
2017-02-07 $46.00 $46.02 $45.73 $45.78 $38.83 67,291
2017-02-06 $45.89 $45.95 $45.76 $45.79 $38.83 35,285
2017-02-03 $45.72 $46.27 $45.72 $46.15 $39.14 19,952
2017-02-02 $45.60 $45.79 $45.60 $45.78 $38.83 6,627
2017-02-01 $46.00 $46.00 $45.34 $45.56 $38.64 8,488
2017-01-31 $45.37 $45.71 $45.21 $45.52 $38.61 20,393
2017-01-30 $45.37 $45.41 $45.02 $45.27 $38.39 9,462
2017-01-27 $45.82 $45.92 $45.45 $45.45 $38.55 14,482
2017-01-26 $46.20 $46.20 $45.89 $45.89 $38.92 22,176
2017-01-25 $46.18 $46.24 $45.93 $46.24 $39.22 23,853
2017-01-24 $45.77 $46.21 $45.76 $46.11 $39.11 20,127
2017-01-23 $45.85 $45.91 $45.72 $45.80 $38.84 13,417
2017-01-20 $45.64 $46.02 $45.64 $45.77 $38.82 14,256
2017-01-19 $45.70 $45.81 $45.43 $45.43 $38.53 13,694
2017-01-18 $46.03 $46.12 $45.71 $45.90 $38.93 7,319
2017-01-17 $45.85 $46.17 $45.85 $46.07 $39.07 14,498
2017-01-13 $45.63 $45.90 $45.49 $45.89 $38.92 19,836
2017-01-12 $45.50 $45.80 $45.50 $45.80 $38.84 9,993
2017-01-11 $45.24 $45.66 $45.16 $45.66 $38.72 16,844
2017-01-10 $45.33 $45.44 $45.15 $45.31 $38.43 17,550
2017-01-09 $45.64 $45.64 $45.37 $45.37 $38.48 9,037
2017-01-06 $45.32 $45.73 $45.32 $45.64 $38.71 11,099
2017-01-05 $45.37 $45.68 $45.25 $45.56 $38.64 8,023
2017-01-04 $45.17 $45.38 $45.01 $45.36 $38.47 39,999
2017-01-03 $45.27 $45.27 $45.00 $45.19 $38.33 34,448
2016-12-30 $45.20 $45.29 $45.00 $45.00 $38.16 14,032
2016-12-29 $44.78 $45.20 $44.78 $45.15 $38.30 3,813
2016-12-28 $44.78 $44.94 $44.52 $44.57 $37.80 20,140
2016-12-27 $45.18 $45.19 $44.80 $44.93 $38.11 13,106
2016-12-23 $44.74 $45.05 $44.74 $45.04 $38.20 5,971
2016-12-22 $44.65 $44.89 $44.65 $44.76 $37.96 8,439
2016-12-21 $44.94 $45.10 $44.82 $44.90 $38.08 21,227
2016-12-20 $44.81 $45.00 $44.77 $44.81 $38.00 9,420
2016-12-19 $44.97 $45.12 $44.85 $45.00 $38.16 8,659
2016-12-16 $44.69 $45.08 $44.65 $44.98 $38.15 10,697
2016-12-15 $45.19 $45.40 $45.01 $45.25 $37.73 10,600
2016-12-14 $46.20 $46.37 $45.22 $45.24 $37.72 95,411
2016-12-13 $45.93 $46.10 $45.68 $46.09 $38.43 18,705
2016-12-12 $45.35 $45.59 $45.00 $45.29 $37.77 14,403
2016-12-09 $45.16 $45.26 $45.00 $45.03 $37.55 62,716
2016-12-08 $45.16 $45.16 $44.78 $45.11 $37.62 24,844
2016-12-07 $44.90 $45.42 $44.76 $45.29 $37.76 19,875
2016-12-06 $44.73 $44.84 $44.37 $44.75 $37.31 13,850
2016-12-05 $44.55 $44.57 $44.27 $44.52 $37.12 9,902
2016-12-02 $44.21 $44.49 $44.21 $44.31 $36.95 17,326
2016-12-01 $44.51 $44.51 $44.03 $44.05 $36.73 22,396
2016-11-30 $44.86 $44.86 $44.62 $44.62 $37.20 22,771
2016-11-29 $45.40 $45.40 $44.60 $44.78 $37.34 23,256
2016-11-28 $44.70 $44.84 $44.68 $44.76 $37.32 8,822
2016-11-25 $44.42 $44.64 $44.32 $44.55 $37.15 17,175
2016-11-23 $44.30 $44.32 $44.14 $44.20 $36.85 7,260
2016-11-22 $45.05 $45.05 $44.21 $44.34 $36.97 21,449
2016-11-21 $43.96 $44.19 $43.96 $44.19 $36.85 6,386
2016-11-18 $43.89 $43.90 $43.62 $43.73 $36.46 14,973
2016-11-17 $43.96 $44.08 $43.88 $43.92 $36.62 26,134
2016-11-16 $43.79 $43.94 $43.51 $43.63 $36.38 6,283
2016-11-15 $43.37 $43.96 $43.37 $43.86 $36.57 6,501
2016-11-14 $43.46 $43.46 $42.95 $43.22 $36.04 21,944
2016-11-11 $44.10 $44.10 $43.36 $43.63 $36.38 25,532
2016-11-10 $45.85 $45.85 $44.02 $44.21 $36.86 52,310
2016-11-09 $46.64 $46.64 $45.14 $45.55 $37.98 22,418
2016-11-08 $45.91 $46.34 $45.91 $46.23 $38.55 44,738
2016-11-07 $45.78 $45.93 $45.15 $45.84 $38.22 6,451
2016-11-04 $45.32 $45.41 $45.12 $45.18 $37.67 5,746
2016-11-03 $45.48 $45.49 $45.37 $45.37 $37.83 3,853
2016-11-02 $45.97 $45.97 $45.32 $45.38 $37.84 9,479
2016-11-01 $46.31 $46.31 $45.73 $46.06 $38.40 3,591
2016-10-31 $46.10 $46.32 $46.05 $46.32 $38.63 4,371
2016-10-28 $46.34 $46.48 $45.74 $45.74 $38.14 223,540
2016-10-27 $46.74 $46.74 $46.33 $46.33 $38.63 9,961
2016-10-26 $46.61 $46.64 $46.47 $46.50 $38.77 7,344
2016-10-25 $46.76 $46.90 $46.61 $46.68 $38.92 96,262
2016-10-24 $46.74 $47.02 $46.44 $46.64 $38.89 10,086
2016-10-21 $46.47 $46.60 $46.47 $46.56 $38.82 867
2016-10-20 $46.85 $46.85 $46.85 $46.85 $39.07 309
2016-10-19 $46.62 $46.86 $46.54 $46.83 $39.05 2,274
2016-10-18 $46.49 $46.70 $46.32 $46.48 $38.76 6,064
2016-10-17 $46.04 $46.07 $46.01 $46.01 $38.36 4,914
2016-10-14 $46.37 $46.39 $46.05 $46.08 $38.42 5,096
2016-10-13 $45.79 $46.32 $45.72 $46.12 $38.46 10,671
2016-10-12 $45.75 $45.94 $45.75 $45.93 $38.30 3,166
2016-10-11 $46.26 $46.26 $45.58 $45.66 $38.07 11,129
2016-10-10 $46.20 $46.34 $46.20 $46.34 $38.64 4,271
2016-10-07 $46.10 $46.13 $46.00 $46.00 $38.36 2,066
2016-10-06 $46.38 $46.45 $46.21 $46.37 $38.66 13,039
2016-10-05 $46.93 $46.93 $46.62 $46.65 $38.90 54,525
2016-10-04 $47.33 $47.33 $46.70 $46.82 $39.04 29,786
2016-10-03 $47.81 $47.81 $47.44 $47.53 $39.63 888
2016-09-30 $48.04 $48.21 $47.78 $47.98 $40.00 5,335
2016-09-29 $48.25 $48.25 $47.53 $47.73 $39.80 7,644
2016-09-28 $47.82 $48.16 $47.61 $48.14 $40.14 35,226
2016-09-27 $47.79 $47.79 $47.63 $47.69 $39.76 13,590
2016-09-26 $47.90 $47.99 $47.63 $47.63 $39.71 6,083
2016-09-23 $48.06 $48.06 $47.94 $47.94 $39.97 4,196
2016-09-22 $48.47 $48.54 $48.33 $48.48 $40.42 3,762
2016-09-21 $47.55 $47.83 $47.46 $47.75 $39.81 4,788
2016-09-20 $47.71 $47.71 $47.41 $47.41 $39.53 13,128
2016-09-19 $47.46 $47.63 $47.22 $47.32 $39.46 5,051
2016-09-16 $46.81 $46.83 $46.75 $46.83 $39.04 1,475
2016-09-15 $46.75 $47.17 $46.75 $47.03 $39.22 4,165
2016-09-14 $47.03 $47.25 $46.68 $46.75 $38.98 5,781
2016-09-13 $47.18 $47.18 $46.81 $46.81 $39.03 1,372
2016-09-12 $47.12 $47.83 $46.93 $47.83 $39.88 5,085
2016-09-09 $48.51 $48.51 $47.49 $47.63 $39.72 11,308
2016-09-08 $48.87 $48.87 $48.80 $48.80 $40.69 1,269
2016-09-07 $48.61 $48.65 $48.48 $48.58 $40.51 3,496
2016-09-06 $48.09 $48.44 $48.03 $48.34 $40.31 4,479
2016-09-02 $47.71 $47.74 $47.53 $47.54 $39.64 1,716
2016-09-01 $47.11 $47.29 $46.98 $47.29 $39.43 5,206
2016-08-31 $47.20 $47.20 $46.70 $46.74 $38.97 27,844
2016-08-30 $47.24 $47.25 $47.01 $47.10 $39.27 6,898
2016-08-29 $47.45 $47.45 $47.17 $47.28 $39.42 6,643
2016-08-26 $47.75 $48.01 $47.11 $47.11 $39.28 3,115
2016-08-25 $48.02 $48.02 $47.75 $47.75 $39.81 1,517
2016-08-24 $47.85 $48.15 $47.77 $47.81 $39.86 4,607
2016-08-23 $48.32 $48.48 $48.07 $48.18 $40.17 12,108
2016-08-22 $47.99 $48.12 $47.79 $47.96 $39.99 20,542
2016-08-19 $48.18 $48.18 $47.91 $48.00 $40.02 4,343
2016-08-18 $48.16 $48.45 $47.84 $48.45 $40.40 9,912
2016-08-17 $47.38 $47.70 $47.37 $47.70 $39.77 2,774
2016-08-16 $47.85 $47.97 $47.76 $47.76 $39.82 9,366
2016-08-15 $48.31 $48.31 $48.00 $48.00 $40.02 20,531
2016-08-12 $48.02 $48.45 $48.01 $48.03 $40.05 6,591
2016-08-11 $47.97 $48.11 $47.79 $47.98 $40.01 11,863
2016-08-10 $47.70 $47.70 $47.55 $47.62 $39.70 1,833
2016-08-09 $47.91 $47.92 $47.58 $47.75 $39.81 25,486
2016-08-08 $47.71 $47.83 $47.56 $47.71 $39.78 2,357
2016-08-05 $47.45 $47.54 $47.28 $47.54 $39.64 5,191
2016-08-04 $47.29 $47.63 $47.29 $47.63 $39.72 2,841
2016-08-03 $47.19 $47.37 $47.19 $47.33 $39.46 2,690
2016-08-02 $47.62 $47.62 $47.22 $47.22 $39.37 3,245
2016-08-01 $47.82 $47.82 $47.38 $47.38 $39.51 1,219
2016-07-29 $47.25 $47.96 $47.25 $47.96 $39.99 5,574
2016-07-28 $47.34 $47.34 $47.09 $47.20 $39.36 3,532
2016-07-27 $47.40 $47.40 $47.07 $47.10 $39.28 3,798
2016-07-26 $47.41 $47.45 $47.26 $47.36 $39.49 980
2016-07-25 $47.50 $47.50 $47.40 $47.40 $39.52 592
2016-07-22 $47.64 $47.67 $47.34 $47.59 $39.68 21,124
2016-07-21 $47.49 $47.49 $47.24 $47.24 $39.39 6,018
2016-07-20 $47.41 $47.47 $47.31 $47.43 $39.55 5,950
2016-07-19 $47.35 $47.35 $47.19 $47.29 $39.43 3,289
2016-07-18 $47.19 $47.41 $47.16 $47.41 $39.53 2,610
2016-07-15 $47.31 $47.43 $46.91 $47.08 $39.26 2,810
2016-07-14 $47.27 $47.30 $47.13 $47.27 $39.41 7,350
2016-07-13 $46.87 $47.16 $46.87 $46.94 $39.14 5,293
2016-07-12 $47.09 $47.39 $47.09 $47.33 $39.46 92,828
2016-07-11 $46.90 $47.20 $46.90 $47.01 $39.19 7,342
2016-07-08 $46.57 $46.68 $46.43 $46.59 $38.85 2,016
2016-07-07 $46.74 $46.74 $46.06 $46.10 $38.44 3,684
2016-07-06 $46.05 $46.60 $45.93 $46.48 $38.76 8,595
2016-07-05 $46.67 $46.67 $46.16 $46.16 $38.49 3,501
2016-07-01 $47.09 $47.09 $46.54 $46.61 $38.86 3,703
2016-06-30 $46.27 $46.69 $45.99 $46.68 $38.92 14,719
2016-06-29 $45.68 $45.89 $45.68 $45.89 $38.26 1,013
2016-06-28 $44.71 $45.06 $44.63 $45.06 $37.57 3,895
2016-06-27 $43.71 $44.06 $43.71 $44.00 $36.69 4,246
2016-06-24 $44.47 $45.24 $44.47 $44.80 $37.35 4,808
2016-06-23 $46.94 $46.94 $46.62 $46.85 $39.06 3,350
2016-06-22 $46.48 $46.55 $46.20 $46.20 $38.52 1,659
2016-06-21 $46.14 $46.46 $46.05 $46.46 $38.74 2,246
2016-06-20 $46.04 $46.28 $46.04 $46.10 $38.44 1,508
2016-06-17 $45.14 $45.41 $45.14 $45.41 $37.86 3,432
2016-06-16 $45.33 $45.80 $45.33 $45.80 $37.67 7,006
2016-06-15 $45.80 $45.80 $45.55 $45.71 $37.59 3,190
2016-06-14 $45.70 $45.70 $45.42 $45.63 $37.53 4,088
2016-06-13 $46.06 $46.26 $45.90 $45.91 $37.76 1,954
2016-06-10 $46.46 $46.69 $46.09 $46.27 $38.05 41,040
2016-06-09 $47.10 $47.18 $46.83 $47.12 $38.75 23,570
2016-06-08 $47.10 $47.32 $46.99 $47.32 $38.92 41,432
2016-06-07 $46.97 $47.23 $46.91 $47.23 $38.84 196,096
2016-06-06 $46.43 $46.73 $46.43 $46.69 $38.40 19,166
2016-06-03 $46.51 $46.70 $46.21 $46.70 $38.41 21,830
2016-06-02 $45.60 $45.77 $45.59 $45.77 $37.65 897
2016-06-01 $45.67 $45.70 $45.50 $45.68 $37.57 6,523
2016-05-31 $46.10 $46.10 $45.85 $45.86 $37.72 1,392
2016-05-27 $45.67 $45.93 $45.67 $45.78 $37.65 2,236
2016-05-26 $45.82 $45.86 $45.48 $45.84 $37.70 4,562
2016-05-25 $45.86 $45.86 $45.86 $45.86 $37.71 295
2016-05-24 $45.45 $45.47 $45.18 $45.30 $37.26 26,809
2016-05-23 $45.52 $45.52 $45.09 $45.28 $37.24 13,942
2016-05-20 $45.26 $45.35 $45.07 $45.28 $37.24 5,523
2016-05-19 $44.89 $45.12 $44.70 $45.12 $37.11 3,466
2016-05-18 $45.69 $45.69 $44.98 $44.98 $36.99 2,614
2016-05-17 $45.98 $45.98 $45.70 $45.70 $37.59 968
2016-05-16 $45.95 $46.05 $45.63 $46.05 $37.87 2,688
2016-05-13 $45.70 $45.70 $45.22 $45.22 $37.19 907
2016-05-12 $45.97 $45.97 $45.79 $45.79 $37.66 1,598
2016-05-11 $45.40 $45.74 $45.32 $45.74 $37.62 2,055
2016-05-10 $45.70 $45.76 $45.59 $45.76 $37.64 61,656
2016-05-09 $45.27 $45.28 $45.10 $45.28 $37.24 1,434
2016-05-06 $45.46 $45.46 $45.25 $45.40 $37.34 1,251
2016-05-05 $45.82 $45.85 $45.41 $45.53 $37.45 1,714
2016-05-04 $45.45 $45.45 $45.31 $45.44 $37.37 3,053
2016-05-03 $45.83 $45.83 $45.53 $45.58 $37.49 1,939
2016-05-02 $46.14 $46.18 $45.91 $45.93 $37.78 2,104
2016-04-29 $45.78 $45.89 $45.31 $45.89 $37.74 3,047
2016-04-28 $45.70 $45.98 $45.70 $45.97 $37.81 997
2016-04-27 $45.66 $45.66 $45.29 $45.29 $37.25 1,034
2016-04-26 $45.05 $45.41 $45.05 $45.09 $37.08 3,309
2016-04-25 $45.01 $45.05 $44.69 $44.96 $36.98 2,402
2016-04-22 $45.07 $45.16 $44.87 $44.89 $36.92 24,297
2016-04-21 $45.30 $45.47 $44.88 $44.88 $36.91 2,775
2016-04-20 $45.93 $45.99 $45.63 $45.72 $37.60 3,946
2016-04-19 $45.70 $46.00 $45.56 $46.00 $37.83 3,349
2016-04-18 $44.95 $44.95 $44.95 $44.95 $36.97 90
2016-04-15 $45.18 $45.18 $44.90 $44.95 $36.97 2,353
2016-04-14 $45.09 $45.20 $45.00 $45.04 $37.04 14,533
2016-04-13 $45.12 $45.29 $45.12 $45.29 $37.25 1,535
2016-04-12 $44.88 $44.89 $44.88 $44.89 $36.92 504
2016-04-11 $44.90 $44.90 $44.57 $44.57 $36.66 802
2016-04-08 $44.26 $44.39 $44.26 $44.39 $36.50 787
2016-04-07 $43.72 $43.83 $43.55 $43.55 $35.82 728
2016-04-06 $43.55 $43.55 $43.55 $43.55 $35.82 171
2016-04-05 $43.65 $43.65 $43.55 $43.55 $35.82 529
2016-04-04 $44.90 $44.90 $44.19 $44.23 $36.38 2,750
2016-04-01 $44.42 $44.48 $44.17 $44.17 $36.33 2,099
2016-03-31 $44.88 $45.01 $44.84 $45.00 $37.01 1,207
2016-03-30 $44.70 $44.96 $44.64 $44.72 $36.78 1,964
2016-03-29 $43.72 $44.47 $43.72 $44.47 $36.57 1,671
2016-03-28 $44.31 $44.31 $43.71 $43.79 $36.01 950
2016-03-24 $43.36 $43.86 $43.36 $43.58 $35.84 3,921
2016-03-23 $44.00 $44.00 $43.56 $43.56 $35.83 1,363
2016-03-22 $43.92 $44.31 $43.84 $44.00 $36.19 3,741
2016-03-21 $44.34 $44.34 $44.06 $44.15 $36.31 4,770
2016-03-18 $44.38 $44.51 $44.20 $44.23 $36.38 2,120
2016-03-17 $44.31 $44.56 $44.30 $44.56 $36.64 4,840
2016-03-16 $43.15 $43.17 $42.99 $43.01 $35.37 9,290
2016-03-15 $43.05 $43.23 $43.03 $43.23 $35.55 2,358
2016-03-14 $43.45 $43.74 $43.45 $43.67 $35.91 3,601
2016-03-11 $43.44 $43.88 $43.44 $43.59 $35.85 3,418
2016-03-10 $43.00 $43.00 $42.75 $42.93 $35.31 2,196
2016-03-09 $42.77 $42.77 $42.75 $42.75 $35.16 806
2016-03-08 $42.74 $42.74 $42.74 $42.74 $35.15 493
2016-03-07 $42.54 $42.73 $42.54 $42.60 $35.04 9,201
2016-03-04 $42.45 $43.04 $42.45 $42.79 $35.19 5,151
2016-03-03 $41.95 $42.40 $41.95 $42.27 $34.76 19,370
2016-03-02 $41.74 $41.99 $41.74 $41.90 $34.46 1,863
2016-03-01 $41.82 $42.15 $41.67 $42.15 $34.67 13,068
2016-02-29 $41.29 $41.66 $41.23 $41.23 $33.91 2,323
2016-02-26 $41.50 $41.54 $41.21 $41.52 $34.14 9,353
2016-02-25 $41.41 $41.66 $41.24 $41.66 $34.26 15,743
2016-02-24 $40.95 $41.07 $40.94 $40.94 $33.67 7,305
2016-02-23 $41.59 $41.67 $41.22 $41.22 $33.91 20,285
2016-02-22 $41.92 $41.92 $41.64 $41.90 $34.46 3,618
2016-02-19 $41.10 $41.35 $40.97 $40.99 $33.71 2,823
2016-02-18 $41.03 $41.19 $41.03 $41.19 $33.88 372
2016-02-17 $40.90 $41.19 $40.90 $41.10 $33.81 1,416
2016-02-16 $40.50 $40.70 $40.42 $40.70 $33.47 995
2016-02-12 $39.93 $40.03 $39.63 $40.03 $32.92 5,072
2016-02-11 $39.50 $39.68 $39.19 $39.46 $32.45 5,681
2016-02-10 $39.90 $40.27 $39.90 $40.27 $33.12 1,239
2016-02-09 $39.89 $40.35 $39.82 $40.05 $32.94 3,284
2016-02-08 $40.65 $40.65 $39.66 $40.14 $33.02 19,413
2016-02-05 $40.93 $41.20 $40.91 $41.17 $33.86 2,631
2016-02-04 $41.57 $41.65 $41.23 $41.59 $34.21 3,769
2016-02-03 $41.42 $41.45 $41.20 $41.29 $33.96 7,800
2016-02-02 $41.00 $41.00 $40.56 $40.72 $33.49 4,088
2016-02-01 $40.91 $41.46 $40.87 $41.46 $34.10 5,219
2016-01-29 $40.66 $41.13 $40.66 $41.02 $33.74 58,346
2016-01-28 $40.37 $40.65 $40.13 $40.46 $33.28 29,941
2016-01-27 $40.03 $40.31 $39.82 $39.82 $32.75 3,462
2016-01-26 $39.91 $40.01 $39.67 $40.01 $32.91 3,310
2016-01-25 $39.45 $39.77 $39.36 $39.37 $32.38 6,752
2016-01-22 $39.55 $40.11 $39.55 $39.84 $32.77 3,952
2016-01-21 $38.38 $38.93 $38.38 $38.93 $32.02 5,348
2016-01-20 $38.00 $38.01 $37.50 $37.90 $31.17 3,992
2016-01-19 $38.65 $39.00 $38.51 $38.58 $31.73 9,479
2016-01-15 $38.54 $38.85 $38.08 $38.56 $31.71 3,434
2016-01-14 $38.82 $39.74 $38.82 $39.62 $32.58 17,164
2016-01-13 $39.85 $39.85 $38.75 $38.84 $31.94 9,878
2016-01-12 $39.09 $39.44 $38.84 $39.38 $32.39 4,231
2016-01-11 $39.58 $39.58 $39.58 $39.58 $32.55 1,610
2016-01-08 $39.64 $39.65 $39.32 $39.32 $32.34 2,342
2016-01-07 $39.76 $39.76 $39.48 $39.69 $32.64 3,268
2016-01-06 $39.69 $40.33 $39.69 $40.33 $33.17 4,539
2016-01-05 $40.51 $41.03 $40.51 $40.83 $33.58 2,972
2016-01-04 $40.88 $41.00 $40.33 $40.60 $33.39 10,955
2015-12-31 $41.27 $41.70 $41.09 $41.54 $34.16 10,798
2015-12-30 $41.87 $41.92 $41.33 $41.35 $34.01 19,372
2015-12-29 $41.77 $42.02 $41.67 $41.85 $34.42 31,617
2015-12-28 $41.16 $41.63 $41.14 $41.63 $34.24 18,247
2015-12-24 $42.00 $42.00 $41.42 $41.67 $34.27 3,812
2015-12-23 $41.54 $41.77 $41.32 $41.75 $34.34 36,817
2015-12-22 $40.69 $40.91 $40.51 $40.91 $33.65 8,324
2015-12-21 $41.01 $41.01 $40.22 $40.35 $33.18 232,105
2015-12-18 $40.80 $40.80 $40.36 $40.64 $33.43 3,422
2015-12-17 $41.59 $41.59 $41.43 $41.48 $33.45 1,057
2015-12-16 $41.64 $42.14 $41.49 $42.14 $33.98 21,897
2015-12-15 $41.47 $41.50 $41.27 $41.27 $33.28 2,573
2015-12-14 $40.84 $41.00 $40.71 $40.94 $33.02 9,954
2015-12-11 $41.38 $41.38 $40.94 $41.05 $33.10 7,616
2015-12-10 $42.10 $42.10 $41.69 $41.77 $33.68 5,287
2015-12-09 $41.46 $42.31 $41.46 $41.76 $33.68 93,850
2015-12-08 $41.44 $41.72 $41.38 $41.53 $33.49 34,508
2015-12-07 $41.55 $41.84 $41.51 $41.73 $33.66 4,877
2015-12-04 $42.22 $42.37 $42.22 $42.36 $34.16 1,511
2015-12-03 $42.45 $42.63 $42.39 $42.39 $34.18 949
2015-12-02 $43.02 $43.19 $42.50 $42.50 $34.27 4,635
2015-12-01 $43.38 $43.44 $43.35 $43.42 $35.02 3,322
2015-11-30 $43.44 $43.64 $43.24 $43.36 $34.97 7,053
2015-11-27 $43.24 $43.35 $43.23 $43.30 $34.92 2,410
2015-11-25 $43.39 $43.56 $43.37 $43.55 $35.12 2,710
2015-11-24 $43.56 $43.76 $43.35 $43.59 $35.15 9,256
2015-11-23 $43.70 $43.94 $43.35 $43.35 $34.96 5,670
2015-11-20 $43.97 $44.26 $43.76 $43.76 $35.29 1,353
2015-11-19 $44.08 $44.26 $43.95 $43.95 $35.44 1,611
2015-11-18 $43.47 $43.92 $43.34 $43.91 $35.41 4,689
2015-11-17 $43.43 $43.80 $43.26 $43.43 $35.03 33,875
2015-11-16 $43.15 $43.34 $43.15 $43.34 $34.95 615
2015-11-13 $42.87 $42.97 $42.57 $42.74 $34.47 7,190
2015-11-12 $43.45 $43.45 $43.12 $43.12 $34.77 395,061
2015-11-11 $43.39 $43.59 $43.30 $43.59 $35.15 5,450
2015-11-10 $43.24 $43.58 $43.21 $43.51 $35.09 18,393
2015-11-09 $43.41 $43.65 $43.23 $43.36 $34.97 97,508
2015-11-06 $43.75 $44.14 $43.75 $44.14 $35.59 2,745
2015-11-05 $45.00 $45.09 $44.67 $44.67 $36.02 2,419
2015-11-04 $45.20 $45.22 $45.02 $45.14 $36.40 1,673
2015-11-03 $45.30 $45.55 $45.20 $45.55 $36.73 2,558
2015-11-02 $45.14 $45.45 $44.98 $45.09 $36.36 104,103
2015-10-30 $45.07 $45.44 $44.93 $45.31 $36.54 25,965
2015-10-29 $45.01 $45.01 $44.67 $44.96 $36.26 1,745
2015-10-28 $45.55 $45.69 $45.00 $45.38 $36.60 26,766
2015-10-27 $45.38 $45.44 $45.07 $45.07 $36.35 928
2015-10-26 $46.12 $46.12 $45.54 $45.81 $36.94 4,751
2015-10-23 $46.51 $46.51 $46.08 $46.13 $37.20 3,229
2015-10-22 $45.92 $46.43 $45.92 $46.42 $37.43 3,433
2015-10-21 $46.17 $46.48 $46.00 $46.00 $37.10 53,794
2015-10-20 $46.08 $46.44 $46.06 $46.44 $37.45 1,600
2015-10-19 $46.11 $46.19 $46.02 $46.06 $37.14 2,008
2015-10-16 $46.37 $46.53 $46.27 $46.53 $37.52 1,948
2015-10-15 $46.39 $46.39 $46.39 $46.39 $37.41 1,056
2015-10-14 $46.00 $46.00 $45.48 $45.90 $37.01 2,942
2015-10-13 $45.60 $45.84 $45.52 $45.68 $36.84 4,710
2015-10-12 $45.64 $45.68 $45.57 $45.57 $36.75 778
2015-10-09 $45.83 $46.04 $45.47 $45.60 $36.77 8,119
2015-10-08 $45.42 $45.82 $45.28 $45.82 $36.95 15,835
2015-10-07 $45.35 $45.45 $45.35 $45.45 $36.65 7,729
2015-10-06 $45.10 $45.26 $44.90 $45.10 $36.37 6,697
2015-10-05 $44.50 $45.22 $44.50 $45.00 $36.29 1,319
2015-10-02 $43.51 $43.61 $43.51 $43.61 $35.17 455
2015-10-01 $43.31 $43.31 $42.92 $43.27 $34.89 8,099
2015-09-30 $42.87 $43.02 $42.75 $42.83 $34.54 9,696
2015-09-29 $42.48 $42.64 $42.17 $42.17 $34.01 1,595
2015-09-28 $43.11 $43.24 $42.65 $42.71 $34.44 2,572
2015-09-25 $43.80 $43.80 $43.36 $43.36 $34.96 2,380
2015-09-24 $42.88 $43.26 $42.67 $43.19 $34.83 5,048
2015-09-23 $43.09 $43.12 $42.85 $42.85 $34.56 4,138
2015-09-22 $43.51 $43.51 $42.98 $43.07 $34.74 5,143
2015-09-21 $43.94 $44.06 $43.83 $43.95 $35.44 1,480
2015-09-18 $44.00 $44.00 $43.51 $43.51 $35.09 1,887
2015-09-17 $43.90 $44.42 $43.90 $44.38 $35.79 1,807
2015-09-16 $43.54 $44.07 $43.54 $43.90 $35.40 12,523
2015-09-15 $43.02 $43.55 $43.02 $43.39 $34.99 5,864
2015-09-14 $43.25 $43.35 $43.12 $43.13 $34.78 92,162
2015-09-11 $43.00 $43.45 $42.99 $43.10 $34.76 2,197
2015-09-10 $43.76 $43.78 $43.68 $43.68 $35.22 3,430
2015-09-09 $43.98 $43.98 $43.23 $43.23 $34.86 8,089
2015-09-08 $43.72 $44.00 $43.53 $43.86 $35.37 5,791
2015-09-04 $42.88 $43.06 $42.67 $43.06 $34.72 2,148
2015-09-03 $43.67 $43.88 $43.35 $43.39 $34.99 12,931
2015-09-02 $43.77 $43.77 $43.44 $43.44 $35.03 1,598
2015-09-01 $43.90 $43.90 $43.00 $43.00 $34.68 33,273

SPDR S&P Global Infrastructure ETF (GII) News Headlines

Recent SPDR S&P Global Infrastructure ETF (GII) News
Similar Companies to SPDR S&P Global Infrastructure ETF (GII) 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.