SPDR S&P Global Natural Resources ETF (GNR) Exchange: NYSE ARCA

Data as of May 2, 2025

$47.52 ($-3.82) -7.44%

SPDR S&P Global Natural Resources ETF - Daily Information
Click for more stock information on SPDR S&P Global Natural Resources ETF.
Daily Information Data
Date May 2, 2025
Open $49.44
Previous Close $47.52
High $49.50
Low $47.27
Adjusted Open $49.44
Previous Adjusted Close $47.52
Adjusted High $49.50
Adjusted Low $47.27

About SPDR S&P Global Natural Resources ETF (GNR)

In seeking to track the performance of the S&P Global Natural Resources 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 90 of the largest U.S. and foreign publicly-traded companies, based on market capitalization, in the natural resources and commodities businesses (as defined below) that meet certain investability requirements. The Index component securities represent a combination of the component securities included in each of the following three sub-indices: the S&P Global Natural Resources — Agriculture Index, the S&P Global Natural Resources — Energy Index and the S&P Global Natural Resources — Metals and Mining Index. The weight of each sub-index equals one-third of the total weight of the Index. Membership in the Index is based on industry sector according to the Global Industry Classification Standard (“GICS®”). Companies in natural resources and commodities businesses include those significantly engaged, directly or indirectly, in the following industries: agricultural, forest and paper products; fertilizers and agricultural chemicals; paper packaging; timber real estate investment trusts (“REITs”); integrated oil and gas; oil and gas drilling; oil and gas exploration and production; oil and gas refining and marketing; oil and gas equipment services; coal and consumable fuels; diversified metals and mining; steel; aluminum; copper; gold; silver; and precious metals and minerals. The Index includes publicly traded companies with stock traded on a developed market exchange, float-adjusted market capitalizations of a minimum of $1 billion and at least $5 million three-month average daily value traded. The Index uses a “modified market capitalization” weighting scheme, which means that modifications are made to the market capitalization weights, if required, to conform to requirements applicable to regulated investment companies under the Internal Revenue Code of 1986, as amended (the “Internal Revenue Code”), and reduce single stock concentration. All Index constituents are weighted proportionally to their float-adjusted market capitalization within each sub-index and are capped so that no stock exceeds 5% of the Index. Exposure to U.S. issuers is limited to 40% of the Index, and exposure to emerging markets is limited to 15% of the Index. Market capitalization and liquidity criteria are subject to change on an annual basis according to market conditions. The Index is reconstituted annually after the close of business on the last business day of August. In addition, rebalancings occur after the close of business on the last business day of February, May and November. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the index calculation. As of November 30, 2019, countries represented in the Fund included Australia, Brazil, Canada, Chile, Colombia, Finland, France, Germany, Ireland, Italy, Israel, Japan, the Netherlands, Norway, Peru, Singapore, South Korea, Spain, Sweden, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United States, although this may change from time to time. As of November 30, 2019, the Index comprised 90 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 Natural Resources ETF (GNR)

Date Open High Low Close Adj.Close Volume
2025-04-04 $49.44 $49.50 $47.27 $47.52 $47.52 322,695
2025-04-03 $51.99 $52.20 $51.28 $51.34 $51.34 128,836
2025-04-02 $53.18 $53.59 $52.93 $53.59 $53.59 67,176
2025-04-01 $53.29 $53.60 $53.04 $53.46 $53.46 368,306
2025-03-31 $52.76 $53.50 $52.49 $53.25 $53.25 122,608
2025-03-28 $53.98 $54.09 $53.29 $53.37 $53.37 154,438
2025-03-27 $53.88 $54.25 $53.68 $53.99 $53.99 189,353
2025-03-26 $54.26 $54.47 $53.89 $54.10 $54.10 100,908
2025-03-25 $54.15 $54.48 $53.96 $54.04 $54.04 105,047
2025-03-24 $53.80 $54.05 $53.63 $53.90 $53.90 270,322
2025-03-21 $53.62 $53.72 $53.18 $53.53 $53.53 343,790
2025-03-20 $53.98 $54.43 $53.95 $54.30 $54.30 99,100
2025-03-19 $54.10 $54.58 $53.96 $54.48 $54.48 103,589
2025-03-18 $54.39 $54.39 $53.82 $54.09 $54.09 206,437
2025-03-17 $53.36 $54.15 $53.36 $53.99 $53.99 174,777
2025-03-14 $52.76 $53.28 $52.59 $53.19 $53.19 263,536
2025-03-13 $52.01 $52.57 $51.88 $52.15 $52.15 184,561
2025-03-12 $52.30 $52.47 $51.91 $52.17 $52.17 159,426
2025-03-11 $52.53 $52.58 $51.89 $52.23 $52.23 503,893
2025-03-10 $52.42 $52.69 $51.73 $52.18 $52.18 136,055
2025-03-07 $52.46 $53.09 $52.39 $52.95 $52.95 72,448
2025-03-06 $52.06 $52.72 $52.06 $52.43 $52.43 194,614
2025-03-05 $51.51 $52.29 $51.50 $52.26 $52.26 140,072
2025-03-04 $51.09 $51.72 $50.49 $51.04 $51.04 241,160
2025-03-03 $52.99 $53.24 $51.19 $51.45 $51.45 218,553
2025-02-28 $52.01 $52.32 $51.75 $52.31 $52.31 355,883
2025-02-27 $52.73 $52.89 $52.30 $52.40 $52.40 170,763
2025-02-26 $52.95 $53.13 $52.63 $52.81 $52.81 295,584
2025-02-25 $53.22 $53.29 $52.53 $52.95 $52.95 193,020
2025-02-24 $53.44 $53.44 $53.09 $53.16 $53.16 195,030
2025-02-21 $54.23 $54.23 $53.24 $53.29 $53.29 74,195
2025-02-20 $54.05 $54.36 $54.03 $54.33 $54.33 85,105
2025-02-19 $53.75 $53.91 $53.56 $53.85 $53.85 315,491
2025-02-18 $53.87 $54.15 $53.65 $54.11 $54.11 120,910
2025-02-14 $54.15 $54.37 $53.64 $53.64 $53.64 80,975
2025-02-13 $53.11 $53.68 $52.89 $53.61 $53.61 111,805
2025-02-12 $52.77 $53.17 $52.72 $52.82 $52.82 259,257
2025-02-11 $53.01 $53.28 $52.88 $53.12 $53.12 90,739
2025-02-10 $53.05 $53.29 $53.01 $53.21 $53.21 132,592
2025-02-07 $53.08 $53.18 $52.56 $52.57 $52.57 327,053
2025-02-06 $53.19 $53.30 $52.68 $52.95 $52.95 138,173
2025-02-05 $52.67 $53.02 $52.63 $52.86 $52.86 194,143
2025-02-04 $52.20 $52.85 $52.13 $52.70 $52.70 253,641
2025-02-03 $51.58 $52.22 $51.35 $51.90 $51.90 133,011
2025-01-31 $52.92 $52.94 $52.10 $52.19 $52.19 136,758
2025-01-30 $52.69 $53.12 $52.66 $52.87 $52.87 116,345
2025-01-29 $52.15 $52.53 $52.15 $52.31 $52.31 82,010
2025-01-28 $52.59 $52.62 $52.08 $52.33 $52.33 191,595
2025-01-27 $52.56 $52.79 $52.42 $52.67 $52.67 328,699
2025-01-24 $53.25 $53.33 $52.81 $52.87 $52.87 142,747
2025-01-23 $52.53 $52.89 $52.42 $52.84 $52.84 161,352
2025-01-22 $53.03 $53.04 $52.51 $52.51 $52.51 151,424
2025-01-21 $52.89 $53.16 $52.80 $53.03 $53.03 180,530
2025-01-17 $52.51 $52.89 $52.35 $52.68 $52.68 120,970
2025-01-16 $52.24 $52.32 $52.05 $52.21 $52.21 415,806
2025-01-15 $52.33 $52.41 $51.92 $52.26 $52.26 92,637
2025-01-14 $51.50 $51.74 $51.31 $51.73 $51.73 179,843
2025-01-13 $50.65 $51.44 $50.65 $51.39 $51.39 168,169
2025-01-10 $51.06 $51.27 $50.52 $50.69 $50.69 273,269
2025-01-08 $50.45 $50.76 $50.21 $50.72 $50.72 219,732
2025-01-07 $50.96 $51.21 $50.66 $50.77 $50.77 159,464
2025-01-06 $50.69 $51.13 $50.59 $50.64 $50.64 355,936
2025-01-03 $50.43 $50.43 $50.10 $50.27 $50.27 106,788
2025-01-02 $50.00 $50.43 $49.88 $50.12 $50.12 209,109
2024-12-31 $49.63 $49.88 $49.48 $49.76 $49.76 819,139
2024-12-30 $49.42 $49.56 $49.08 $49.37 $49.37 1,108,191
2024-12-27 $49.55 $49.90 $49.38 $49.62 $49.62 503,185
2024-12-26 $49.63 $49.75 $49.37 $49.64 $49.64 569,335
2024-12-24 $49.48 $49.62 $49.22 $49.59 $49.59 755,998
2024-12-23 $48.98 $49.45 $48.79 $49.39 $49.39 961,323
2024-12-20 $48.54 $49.40 $48.54 $49.11 $49.11 477,207
2024-12-19 $49.40 $49.44 $48.63 $48.67 $48.67 513,297
2024-12-18 $50.70 $50.70 $49.08 $49.14 $49.14 442,415
2024-12-17 $52.09 $52.19 $51.83 $52.02 $50.61 483,701
2024-12-16 $52.96 $52.96 $52.29 $52.38 $50.96 298,157
2024-12-13 $53.48 $53.49 $52.95 $53.08 $53.08 206,295
2024-12-12 $54.08 $54.13 $53.53 $53.60 $53.60 311,428
2024-12-11 $54.41 $54.49 $54.19 $54.42 $54.42 240,290
2024-12-10 $54.77 $54.77 $54.19 $54.29 $54.29 185,583
2024-12-09 $54.77 $55.37 $54.66 $54.71 $54.71 117,596
2024-12-06 $54.56 $54.56 $53.83 $53.91 $53.91 251,098
2024-12-05 $54.63 $54.77 $54.36 $54.57 $54.57 297,689
2024-12-04 $55.23 $55.23 $54.45 $54.51 $54.51 119,604
2024-12-03 $55.10 $55.33 $54.93 $55.13 $55.13 115,537
2024-12-02 $54.76 $54.90 $54.40 $54.72 $54.72 311,736
2024-11-29 $54.67 $55.12 $54.64 $54.95 $54.95 103,197
2024-11-27 $54.69 $55.02 $54.50 $54.63 $54.63 108,459
2024-11-26 $54.87 $54.87 $54.31 $54.47 $54.47 615,531
2024-11-25 $55.33 $55.38 $54.89 $55.04 $55.04 143,287
2024-11-22 $54.97 $55.20 $54.83 $55.14 $55.14 72,885
2024-11-21 $54.73 $55.00 $54.56 $54.95 $54.95 96,302
2024-11-20 $54.38 $54.67 $54.21 $54.63 $54.63 712,256
2024-11-19 $54.24 $54.60 $54.20 $54.43 $54.43 209,246
2024-11-18 $54.18 $54.60 $54.14 $54.58 $54.58 255,248
2024-11-15 $54.04 $54.31 $53.70 $53.85 $53.85 140,946
2024-11-14 $53.91 $54.08 $53.69 $53.92 $53.92 214,213
2024-11-13 $53.83 $53.91 $53.23 $53.72 $53.72 174,861
2024-11-12 $54.37 $54.43 $53.58 $53.82 $53.82 214,925
2024-11-11 $55.02 $55.25 $54.77 $54.90 $54.90 768,090
2024-11-08 $56.04 $56.04 $55.24 $55.54 $55.54 3,734,112
2024-11-07 $56.80 $56.97 $56.52 $56.73 $56.73 214,749
2024-11-06 $56.00 $56.43 $55.41 $56.24 $56.24 65,954
2024-11-05 $56.08 $56.35 $56.00 $56.35 $56.35 55,108
2024-11-04 $55.75 $56.20 $55.63 $55.82 $55.82 131,800
2024-11-01 $55.89 $55.89 $55.29 $55.38 $55.38 75,082
2024-10-31 $55.54 $55.65 $55.15 $55.31 $55.31 124,875
2024-10-30 $55.53 $55.94 $55.35 $55.47 $55.47 158,626
2024-10-29 $56.14 $56.24 $55.61 $55.72 $55.72 135,123
2024-10-28 $55.82 $56.31 $55.82 $56.23 $56.23 61,251
2024-10-25 $56.22 $56.54 $56.07 $56.09 $56.09 551,388
2024-10-24 $56.50 $56.50 $55.53 $55.93 $55.93 85,753
2024-10-23 $56.30 $56.54 $55.90 $56.37 $56.37 66,655
2024-10-22 $56.47 $56.75 $56.29 $56.61 $56.61 287,484
2024-10-21 $56.97 $57.07 $56.35 $56.53 $56.53 106,111
2024-10-18 $56.71 $56.86 $56.43 $56.73 $56.73 106,714
2024-10-17 $56.59 $56.65 $56.39 $56.61 $56.61 70,833
2024-10-16 $56.55 $56.78 $56.48 $56.50 $56.50 60,523
2024-10-15 $56.63 $56.78 $56.44 $56.50 $56.50 3,040,541
2024-10-14 $57.24 $57.64 $57.12 $57.58 $57.58 37,095
2024-10-11 $57.48 $57.89 $57.48 $57.79 $57.79 337,497
2024-10-10 $57.16 $57.44 $56.90 $57.44 $57.44 81,952
2024-10-09 $56.75 $57.26 $56.67 $57.16 $57.16 261,867
2024-10-08 $57.50 $57.50 $56.78 $57.06 $57.06 104,899
2024-10-07 $58.36 $58.55 $58.18 $58.35 $58.35 78,309
2024-10-04 $58.38 $58.55 $58.15 $58.35 $58.35 104,225
2024-10-03 $58.03 $58.09 $57.61 $58.09 $58.09 95,007
2024-10-02 $58.44 $58.86 $58.16 $58.40 $58.40 102,113
2024-10-01 $57.61 $58.33 $57.48 $58.18 $58.18 177,428
2024-09-30 $57.82 $57.87 $57.34 $57.67 $57.67 310,146
2024-09-27 $57.86 $58.22 $57.68 $57.86 $57.86 125,608
2024-09-26 $57.11 $57.71 $57.11 $57.51 $57.51 88,701
2024-09-25 $57.39 $57.41 $56.64 $56.69 $56.69 78,340
2024-09-24 $57.14 $57.41 $57.09 $57.30 $57.30 176,012
2024-09-23 $56.05 $56.48 $55.96 $56.23 $56.23 398,715
2024-09-20 $56.22 $56.22 $55.64 $55.89 $55.89 86,858
2024-09-19 $56.61 $56.73 $56.14 $56.55 $56.55 133,045
2024-09-18 $55.54 $56.08 $55.27 $55.39 $55.39 74,373
2024-09-17 $55.13 $55.62 $55.13 $55.40 $55.40 234,037
2024-09-16 $55.03 $55.16 $54.76 $55.08 $55.08 133,048
2024-09-13 $54.64 $55.04 $54.64 $54.74 $54.74 189,313
2024-09-12 $53.67 $54.28 $53.57 $54.21 $54.21 96,067
2024-09-11 $53.34 $53.48 $52.58 $53.43 $53.43 211,441
2024-09-10 $53.77 $53.77 $52.88 $53.22 $53.22 121,172
2024-09-09 $53.74 $54.09 $53.74 $53.78 $53.78 64,684
2024-09-06 $54.24 $54.42 $53.36 $53.48 $53.48 88,356
2024-09-05 $55.04 $55.04 $54.38 $54.44 $54.44 55,983
2024-09-04 $54.76 $55.05 $54.53 $54.61 $54.61 76,705
2024-09-03 $55.72 $55.93 $54.80 $54.98 $54.98 105,100
2024-08-30 $56.53 $56.87 $56.18 $56.67 $56.67 92,652
2024-08-29 $56.56 $56.92 $56.28 $56.74 $56.74 139,763
2024-08-28 $56.49 $56.50 $56.10 $56.37 $56.37 203,408
2024-08-27 $56.99 $57.07 $56.75 $56.92 $56.92 150,102
2024-08-26 $57.04 $57.39 $56.87 $57.10 $57.10 63,431
2024-08-23 $55.92 $56.66 $55.90 $56.58 $56.58 74,331
2024-08-22 $55.86 $55.86 $55.54 $55.60 $55.60 59,167
2024-08-21 $55.89 $56.16 $55.79 $56.01 $56.01 61,326
2024-08-20 $56.05 $56.05 $55.49 $55.49 $55.49 110,470
2024-08-19 $55.71 $56.36 $55.71 $56.05 $56.05 132,786
2024-08-16 $55.02 $55.54 $55.02 $55.52 $55.52 270,562
2024-08-15 $55.03 $55.47 $55.03 $55.26 $55.26 103,662
2024-08-14 $54.73 $54.73 $54.35 $54.56 $54.56 156,855
2024-08-13 $54.34 $54.72 $54.16 $54.64 $54.64 124,663
2024-08-12 $54.32 $54.52 $54.23 $54.38 $54.38 89,000
2024-08-09 $54.06 $54.26 $53.65 $54.12 $54.12 222,645
2024-08-08 $53.35 $54.00 $53.29 $53.84 $53.84 302,268
2024-08-07 $53.85 $54.11 $53.03 $53.06 $53.06 151,995
2024-08-06 $52.98 $53.73 $52.64 $53.27 $53.27 252,017
2024-08-05 $52.38 $53.35 $52.20 $53.02 $53.02 120,693
2024-08-02 $54.99 $55.00 $53.88 $54.30 $54.30 123,964
2024-08-01 $56.57 $56.84 $55.09 $55.36 $55.36 153,256
2024-07-31 $56.58 $57.07 $56.47 $56.74 $56.74 174,408
2024-07-30 $55.65 $56.00 $55.49 $55.90 $55.90 94,816
2024-07-29 $56.18 $56.18 $55.58 $55.83 $55.83 93,117
2024-07-26 $56.15 $56.33 $55.84 $56.21 $56.21 107,117
2024-07-25 $55.09 $56.14 $55.00 $55.75 $55.75 2,394,861
2024-07-24 $55.71 $55.86 $55.36 $55.39 $55.39 459,890
2024-07-23 $55.98 $55.98 $55.52 $55.58 $55.58 66,623
2024-07-22 $56.44 $56.51 $56.06 $56.41 $56.41 108,037
2024-07-19 $56.49 $56.63 $56.26 $56.35 $56.35 53,357
2024-07-18 $57.35 $57.55 $56.73 $56.83 $56.83 104,678
2024-07-17 $57.26 $57.74 $57.26 $57.41 $57.41 138,455
2024-07-16 $56.71 $57.36 $56.62 $57.31 $57.31 68,027
2024-07-15 $57.16 $57.40 $56.82 $57.10 $57.10 60,864
2024-07-12 $57.15 $57.40 $56.99 $57.23 $57.23 60,680
2024-07-11 $56.56 $56.83 $56.37 $56.80 $56.80 187,119
2024-07-10 $55.90 $56.31 $55.90 $56.29 $56.29 133,654
2024-07-09 $55.98 $56.22 $55.75 $55.81 $55.81 342,078
2024-07-08 $56.37 $56.55 $56.03 $56.22 $56.22 186,154
2024-07-05 $57.14 $57.25 $56.50 $56.70 $56.70 56,589
2024-07-03 $56.37 $56.97 $56.37 $56.72 $56.72 84,763
2024-07-02 $55.81 $56.09 $55.63 $55.93 $55.93 87,704
2024-07-01 $56.24 $56.47 $55.84 $55.89 $55.89 176,548
2024-06-28 $55.98 $56.29 $55.62 $55.85 $55.85 262,976
2024-06-27 $55.97 $55.98 $55.69 $55.86 $55.86 136,787
2024-06-26 $55.59 $55.73 $55.49 $55.67 $55.67 183,091
2024-06-25 $56.05 $56.05 $55.69 $55.91 $55.91 288,748
2024-06-24 $55.54 $56.19 $55.54 $56.12 $56.12 114,051
2024-06-21 $55.40 $55.44 $55.16 $55.27 $55.27 146,372
2024-06-20 $55.20 $55.78 $55.06 $55.65 $55.65 144,920
2024-06-18 $54.71 $55.13 $54.70 $54.96 $54.96 85,509
2024-06-17 $54.44 $54.73 $54.11 $54.65 $54.65 98,092
2024-06-14 $54.59 $54.65 $54.19 $54.60 $54.60 77,252
2024-06-13 $55.45 $55.45 $54.77 $55.00 $55.00 172,066
2024-06-12 $56.40 $56.57 $55.38 $55.54 $55.54 95,343
2024-06-11 $55.75 $55.75 $55.27 $55.68 $55.68 242,682
2024-06-10 $56.23 $56.50 $56.00 $56.38 $56.38 465,329
2024-06-07 $56.58 $56.69 $56.09 $56.13 $56.13 322,593
2024-06-06 $56.55 $57.15 $56.55 $57.11 $57.11 213,307
2024-06-05 $56.81 $56.83 $56.41 $56.76 $56.76 96,555
2024-06-04 $57.09 $57.17 $56.44 $56.72 $56.72 215,421
2024-06-03 $58.69 $58.69 $57.62 $57.86 $57.86 120,300
2024-05-31 $59.05 $59.69 $58.87 $59.69 $58.69 256,077
2024-05-30 $58.49 $58.96 $58.49 $58.87 $57.88 214,010
2024-05-29 $59.14 $59.18 $58.45 $58.55 $57.57 107,411
2024-05-28 $59.77 $59.87 $59.49 $59.72 $58.72 257,840
2024-05-24 $59.31 $59.41 $59.12 $59.25 $59.25 209,138
2024-05-23 $59.64 $59.81 $58.72 $58.86 $58.86 432,115
2024-05-22 $59.95 $59.95 $59.12 $59.38 $59.38 416,687
2024-05-21 $60.46 $60.60 $60.23 $60.40 $60.40 189,447
2024-05-20 $60.38 $60.64 $60.25 $60.47 $60.47 103,691
2024-05-17 $60.04 $60.46 $59.79 $60.39 $60.39 121,324
2024-05-16 $59.69 $59.91 $59.60 $59.68 $59.68 337,114
2024-05-15 $59.97 $59.97 $59.19 $59.79 $59.79 106,665
2024-05-14 $59.73 $59.84 $59.56 $59.75 $59.75 178,463
2024-05-13 $59.64 $59.84 $59.29 $59.42 $59.42 203,922
2024-05-10 $59.88 $60.00 $59.49 $59.53 $59.53 225,362
2024-05-09 $58.85 $59.63 $58.85 $59.63 $59.63 311,077
2024-05-08 $58.48 $58.83 $58.47 $58.70 $58.70 181,190
2024-05-07 $58.96 $59.09 $58.87 $58.93 $58.93 49,080
2024-05-06 $58.97 $59.07 $58.79 $58.89 $58.89 61,501
2024-05-03 $58.55 $58.55 $58.08 $58.43 $58.43 97,228
2024-05-02 $57.78 $58.20 $57.68 $58.03 $58.03 80,129
2024-05-01 $57.50 $58.12 $57.14 $57.29 $57.29 71,241
2024-04-30 $58.73 $58.73 $57.57 $57.63 $57.63 293,127
2024-04-29 $58.86 $59.28 $58.80 $59.24 $59.24 103,551
2024-04-26 $58.74 $58.82 $58.25 $58.71 $58.71 274,046
2024-04-25 $57.86 $58.66 $57.64 $58.55 $58.55 160,402
2024-04-24 $57.88 $58.12 $57.75 $58.03 $58.03 83,341
2024-04-23 $57.65 $58.12 $57.51 $57.99 $57.99 83,674
2024-04-22 $57.95 $58.45 $57.52 $58.14 $58.14 95,129
2024-04-19 $57.71 $58.35 $57.71 $58.14 $58.14 161,272
2024-04-18 $58.01 $58.09 $57.48 $57.75 $57.75 171,607
2024-04-17 $57.87 $58.18 $57.46 $57.68 $57.68 178,655
2024-04-16 $57.69 $57.74 $57.15 $57.48 $57.48 121,088
2024-04-15 $59.16 $59.27 $58.13 $58.26 $58.26 157,715
2024-04-12 $59.52 $59.90 $58.46 $58.53 $58.53 143,173
2024-04-11 $59.89 $59.89 $59.00 $59.59 $59.59 152,328
2024-04-10 $59.28 $59.87 $59.22 $59.69 $59.69 610,096
2024-04-09 $60.12 $60.32 $59.71 $60.16 $60.16 339,293
2024-04-08 $59.78 $59.97 $59.50 $59.71 $59.71 174,518
2024-04-05 $59.13 $59.54 $58.88 $59.50 $59.50 220,226
2024-04-04 $59.52 $59.64 $58.87 $58.99 $58.99 200,115
2024-04-03 $58.72 $59.18 $58.64 $59.14 $59.14 117,719
2024-04-02 $58.58 $58.77 $58.27 $58.69 $58.69 228,900
2024-04-01 $58.26 $58.26 $57.95 $58.20 $58.20 176,608
2024-03-28 $57.69 $57.96 $57.58 $57.93 $57.93 2,218,163
2024-03-27 $57.02 $57.60 $56.83 $57.60 $57.60 133,798
2024-03-26 $57.31 $57.31 $56.77 $56.82 $56.82 224,650
2024-03-25 $56.78 $57.36 $56.78 $56.96 $56.96 178,142
2024-03-22 $56.87 $57.03 $56.57 $56.57 $56.57 90,324
2024-03-21 $57.21 $57.42 $57.06 $57.09 $57.09 174,058
2024-03-20 $56.11 $56.98 $56.07 $56.89 $56.89 201,658
2024-03-19 $55.89 $56.35 $55.89 $56.22 $56.22 287,115
2024-03-18 $56.12 $56.12 $55.80 $55.90 $55.90 246,951
2024-03-15 $55.69 $55.99 $55.68 $55.87 $55.87 459,214
2024-03-14 $55.95 $55.95 $55.33 $55.64 $55.64 1,168,057
2024-03-13 $55.36 $56.05 $55.36 $55.89 $55.89 343,581
2024-03-12 $55.16 $55.18 $54.83 $55.07 $55.07 305,155
2024-03-11 $54.54 $55.07 $54.47 $55.00 $55.00 224,041
2024-03-08 $55.13 $55.24 $54.82 $54.91 $54.91 209,306
2024-03-07 $54.75 $55.17 $54.75 $55.02 $55.02 293,116
2024-03-06 $54.41 $54.58 $54.15 $54.23 $54.23 471,580
2024-03-05 $53.81 $54.12 $53.58 $53.73 $53.73 308,069
2024-03-04 $54.01 $54.08 $53.80 $53.81 $53.81 518,464
2024-03-01 $53.79 $54.32 $53.73 $54.13 $54.13 321,922
2024-02-29 $53.47 $53.67 $53.37 $53.46 $53.46 285,778
2024-02-28 $53.23 $53.41 $53.12 $53.15 $53.15 469,324
2024-02-27 $53.56 $53.78 $53.39 $53.45 $53.45 192,495
2024-02-26 $53.20 $53.32 $52.95 $53.23 $53.23 596,849
2024-02-23 $53.46 $53.68 $53.30 $53.56 $53.56 308,825
2024-02-22 $53.44 $53.71 $53.28 $53.59 $53.59 544,846
2024-02-21 $52.99 $53.25 $52.97 $53.24 $53.24 423,775
2024-02-20 $53.40 $53.40 $52.94 $53.03 $53.03 233,050
2024-02-16 $53.26 $53.72 $53.26 $53.40 $53.40 181,528
2024-02-15 $52.20 $53.26 $52.20 $53.18 $53.18 507,175
2024-02-14 $52.27 $52.30 $51.95 $52.26 $52.26 263,535
2024-02-13 $52.56 $52.69 $51.68 $51.98 $51.98 289,358
2024-02-12 $52.75 $53.32 $52.75 $53.16 $53.16 334,765
2024-02-09 $52.84 $52.90 $52.43 $52.63 $52.63 317,710
2024-02-08 $52.73 $52.86 $52.56 $52.78 $52.78 446,888
2024-02-07 $52.95 $53.05 $52.63 $52.89 $52.89 2,722,348
2024-02-06 $52.56 $53.06 $52.47 $52.90 $52.90 463,278
2024-02-05 $52.49 $52.60 $52.09 $52.38 $52.38 607,814
2024-02-02 $53.42 $53.42 $52.94 $53.12 $53.12 331,159
2024-02-01 $53.65 $54.11 $53.59 $53.86 $53.86 833,596
2024-01-31 $54.09 $54.16 $53.32 $53.38 $53.38 480,452
2024-01-30 $53.67 $54.17 $53.49 $54.12 $54.12 542,191
2024-01-29 $53.87 $54.06 $53.40 $54.01 $54.01 842,786
2024-01-26 $53.76 $53.87 $53.52 $53.80 $53.80 231,470
2024-01-25 $53.41 $53.41 $52.90 $53.40 $53.40 274,617
2024-01-24 $53.40 $53.41 $52.92 $53.00 $53.00 247,885
2024-01-23 $52.37 $52.88 $52.37 $52.62 $52.62 227,915
2024-01-22 $52.09 $52.26 $51.89 $52.13 $52.13 428,948
2024-01-19 $52.49 $52.69 $52.18 $52.69 $52.69 583,968
2024-01-18 $52.69 $52.69 $52.20 $52.62 $52.62 561,724
2024-01-17 $52.67 $52.69 $52.32 $52.51 $52.51 167,211
2024-01-16 $54.01 $54.01 $53.21 $53.28 $53.28 556,401
2024-01-12 $55.01 $55.14 $54.48 $54.69 $54.69 180,623
2024-01-11 $54.67 $54.78 $54.17 $54.48 $54.48 380,811
2024-01-10 $54.88 $54.88 $54.44 $54.59 $54.59 609,440
2024-01-09 $55.57 $55.57 $54.87 $54.96 $54.96 444,414
2024-01-08 $55.50 $56.00 $55.24 $55.96 $55.96 204,278
2024-01-05 $56.14 $56.59 $55.93 $56.13 $56.13 358,290
2024-01-04 $56.54 $56.63 $56.13 $56.18 $56.18 93,865
2024-01-03 $56.12 $56.70 $55.91 $56.48 $56.48 359,720
2024-01-02 $56.42 $56.96 $56.42 $56.63 $56.63 331,356
2023-12-29 $56.85 $56.85 $56.52 $56.65 $56.65 294,972
2023-12-28 $57.13 $57.35 $56.79 $56.85 $56.85 272,024
2023-12-27 $57.22 $57.49 $57.22 $57.40 $57.40 261,390
2023-12-26 $57.04 $57.35 $56.96 $57.23 $57.23 311,901
2023-12-22 $56.78 $57.10 $56.66 $56.72 $56.72 415,560
2023-12-21 $56.20 $56.58 $56.16 $56.55 $56.55 521,564
2023-12-20 $56.59 $56.72 $55.74 $55.77 $55.77 456,105
2023-12-19 $56.24 $56.68 $56.24 $56.68 $56.68 938,587
2023-12-18 $56.05 $56.19 $55.78 $55.78 $55.78 426,484
2023-12-15 $55.79 $55.84 $55.38 $55.48 $55.48 336,138
2023-12-14 $56.06 $57.03 $56.06 $56.80 $55.81 405,141
2023-12-13 $54.27 $55.50 $54.00 $55.47 $54.51 430,856
2023-12-12 $54.60 $54.60 $54.02 $54.22 $54.22 537,444
2023-12-11 $54.83 $54.94 $54.65 $54.87 $54.87 406,028
2023-12-08 $54.70 $55.25 $54.70 $54.95 $54.95 391,830
2023-12-07 $54.79 $54.98 $54.67 $54.81 $54.81 400,207
2023-12-06 $55.02 $55.20 $54.36 $54.37 $54.37 410,361
2023-12-05 $55.25 $55.28 $54.78 $54.78 $54.78 376,433
2023-12-04 $55.74 $56.01 $55.50 $55.53 $55.53 395,677
2023-12-01 $55.73 $56.82 $55.62 $56.48 $56.48 334,356
2023-11-30 $55.67 $55.90 $55.45 $55.61 $55.61 202,362
2023-11-29 $55.84 $55.84 $55.42 $55.57 $55.57 396,925
2023-11-28 $55.30 $55.91 $55.19 $55.63 $55.63 299,368
2023-11-27 $55.21 $55.31 $55.01 $55.20 $55.20 266,824
2023-11-24 $55.34 $55.70 $55.29 $55.46 $55.46 81,596
2023-11-22 $54.95 $55.26 $54.79 $55.26 $55.26 277,070
2023-11-21 $55.61 $55.78 $55.51 $55.55 $55.55 185,624
2023-11-20 $55.65 $55.87 $55.36 $55.60 $55.60 199,574
2023-11-17 $55.25 $55.53 $55.03 $55.41 $55.41 342,276
2023-11-16 $54.95 $55.06 $54.36 $54.65 $54.65 159,103
2023-11-15 $55.14 $55.69 $55.14 $55.31 $55.31 400,859
2023-11-14 $54.62 $55.24 $54.62 $55.12 $55.12 310,779
2023-11-13 $53.28 $53.76 $53.25 $53.67 $53.67 223,875
2023-11-10 $53.17 $53.50 $52.86 $53.43 $53.43 180,196
2023-11-09 $53.47 $53.73 $53.04 $53.07 $53.07 376,058
2023-11-08 $53.55 $53.79 $53.04 $53.14 $53.14 411,461
2023-11-07 $54.15 $54.15 $53.51 $53.66 $53.66 166,228
2023-11-06 $55.29 $55.29 $54.72 $54.76 $54.76 98,656
2023-11-03 $54.93 $55.19 $54.75 $54.90 $54.90 98,097
2023-11-02 $54.16 $54.80 $54.16 $54.76 $54.76 143,873
2023-11-01 $53.41 $53.67 $53.03 $53.43 $53.43 663,551
2023-10-31 $53.41 $53.49 $53.01 $53.22 $53.22 239,771
2023-10-30 $53.96 $54.07 $53.46 $53.71 $53.71 199,544
2023-10-27 $53.85 $54.04 $53.26 $53.45 $53.45 185,576
2023-10-26 $53.31 $53.73 $53.20 $53.42 $53.42 129,908
2023-10-25 $53.50 $53.82 $53.43 $53.48 $53.48 113,872
2023-10-24 $53.80 $54.03 $53.52 $53.70 $53.70 171,959
2023-10-23 $53.56 $53.88 $53.22 $53.45 $53.45 132,370
2023-10-20 $54.77 $54.85 $54.04 $54.13 $54.13 127,244
2023-10-19 $55.39 $55.69 $55.08 $55.21 $55.21 226,227
2023-10-18 $56.11 $56.16 $55.55 $55.73 $55.73 279,394
2023-10-17 $55.49 $56.46 $55.49 $56.38 $56.38 145,557
2023-10-16 $55.84 $56.08 $55.51 $55.96 $55.96 177,463
2023-10-13 $55.44 $55.70 $55.20 $55.35 $55.35 127,246
2023-10-12 $55.85 $55.85 $54.62 $54.99 $54.99 291,686
2023-10-11 $55.77 $55.87 $55.25 $55.61 $55.61 790,079
2023-10-10 $55.35 $55.86 $55.35 $55.64 $55.64 192,758
2023-10-09 $54.50 $55.23 $54.48 $55.15 $55.15 135,240
2023-10-06 $53.70 $54.55 $53.37 $54.30 $54.30 80,943
2023-10-05 $53.24 $53.70 $53.24 $53.57 $53.57 1,924,473
2023-10-04 $53.84 $53.92 $52.97 $53.36 $53.36 112,313
2023-10-03 $54.09 $54.23 $53.70 $53.91 $53.91 169,740
2023-10-02 $55.44 $55.44 $54.37 $54.57 $54.57 191,801
2023-09-29 $56.56 $56.56 $55.53 $55.72 $55.72 300,737
2023-09-28 $55.55 $56.22 $55.55 $56.12 $56.12 2,256,518
2023-09-27 $55.61 $55.66 $55.03 $55.46 $55.46 507,121
2023-09-26 $55.34 $55.67 $55.13 $55.19 $55.19 162,819
2023-09-25 $55.39 $55.84 $55.26 $55.84 $55.84 93,722
2023-09-22 $56.10 $56.38 $55.65 $55.70 $55.70 172,969
2023-09-21 $56.18 $56.28 $55.70 $55.71 $55.71 296,800
2023-09-20 $57.04 $57.43 $56.60 $56.60 $56.60 108,609
2023-09-19 $57.27 $57.41 $56.71 $56.90 $56.90 147,581
2023-09-18 $57.15 $57.25 $56.86 $57.00 $57.00 271,716
2023-09-15 $57.21 $57.53 $56.93 $56.96 $56.96 200,604
2023-09-14 $56.75 $57.35 $56.75 $57.26 $57.26 225,406
2023-09-13 $56.18 $56.27 $55.76 $55.99 $55.99 319,131
2023-09-12 $55.91 $56.34 $55.91 $56.12 $56.12 139,677
2023-09-11 $56.33 $56.55 $55.90 $56.01 $56.01 152,317
2023-09-08 $55.55 $55.86 $55.49 $55.60 $55.60 60,319
2023-09-07 $55.68 $55.97 $55.45 $55.56 $55.56 67,494
2023-09-06 $56.16 $56.51 $55.78 $56.08 $56.08 85,358
2023-09-05 $56.76 $56.91 $56.26 $56.38 $56.38 114,748
2023-09-01 $56.77 $57.02 $56.49 $56.67 $56.67 71,933
2023-08-31 $56.27 $56.31 $55.84 $55.99 $55.99 152,375
2023-08-30 $56.30 $56.47 $56.09 $56.23 $56.23 208,263
2023-08-29 $55.20 $56.14 $55.05 $56.09 $56.09 314,017
2023-08-28 $54.78 $55.31 $54.78 $55.20 $55.20 108,076
2023-08-25 $54.63 $54.76 $54.04 $54.53 $54.53 113,293
2023-08-24 $54.42 $54.69 $54.17 $54.17 $54.17 170,704
2023-08-23 $54.55 $55.01 $54.39 $54.91 $54.91 78,870
2023-08-22 $55.07 $55.07 $54.55 $54.62 $54.62 93,441
2023-08-21 $54.85 $54.98 $54.50 $54.68 $54.68 254,119
2023-08-18 $54.25 $54.68 $53.92 $54.67 $54.67 123,397
2023-08-17 $54.73 $55.18 $54.46 $54.56 $54.56 252,041
2023-08-16 $54.48 $54.86 $54.27 $54.29 $54.29 118,605
2023-08-15 $55.47 $55.47 $54.56 $54.65 $54.65 188,229
2023-08-14 $55.79 $55.91 $55.36 $55.86 $55.86 76,964
2023-08-11 $56.11 $56.47 $56.04 $56.31 $56.31 58,526
2023-08-10 $57.00 $57.24 $56.32 $56.39 $56.39 147,503
2023-08-09 $56.63 $56.98 $56.50 $56.65 $56.65 184,099
2023-08-08 $55.70 $56.39 $55.33 $56.39 $56.39 102,012
2023-08-07 $56.61 $56.71 $56.31 $56.57 $56.57 147,748
2023-08-04 $56.62 $57.27 $56.49 $56.55 $56.55 52,012
2023-08-03 $56.10 $56.58 $55.75 $56.26 $56.26 110,616
2023-08-02 $56.56 $56.70 $55.91 $56.17 $56.17 305,327
2023-08-01 $57.48 $57.48 $57.01 $57.18 $57.18 169,562
2023-07-31 $57.73 $58.21 $57.60 $58.07 $58.07 101,119
2023-07-28 $57.24 $57.42 $56.99 $57.35 $57.35 85,572
2023-07-27 $57.90 $57.90 $57.00 $57.08 $57.08 128,481
2023-07-26 $57.52 $58.00 $57.47 $57.75 $57.75 99,175
2023-07-25 $57.24 $58.18 $57.24 $58.00 $58.00 194,565
2023-07-24 $56.44 $57.29 $56.44 $57.01 $57.01 298,630
2023-07-21 $56.41 $56.41 $56.06 $56.27 $56.27 127,385
2023-07-20 $56.53 $56.78 $56.34 $56.44 $56.44 116,506
2023-07-19 $56.18 $56.42 $56.11 $56.29 $56.29 319,710
2023-07-18 $55.62 $56.49 $55.62 $56.27 $56.27 91,476
2023-07-17 $55.52 $55.78 $55.24 $55.62 $55.62 268,183
2023-07-14 $56.41 $56.41 $55.67 $55.73 $55.73 567,163
2023-07-13 $56.26 $56.55 $56.20 $56.48 $56.48 64,259
2023-07-12 $55.66 $55.96 $55.66 $55.79 $55.79 142,764
2023-07-11 $54.14 $54.79 $54.11 $54.78 $54.78 157,355
2023-07-10 $53.68 $53.99 $53.54 $53.88 $53.88 96,863
2023-07-07 $52.87 $54.15 $52.87 $53.87 $53.87 132,446
2023-07-06 $53.35 $53.41 $52.41 $52.90 $52.90 231,223
2023-07-05 $54.59 $54.59 $53.87 $53.96 $53.96 147,585
2023-07-03 $54.21 $54.88 $54.21 $54.68 $54.68 194,745
2023-06-30 $53.82 $54.05 $53.59 $53.91 $53.91 208,610
2023-06-29 $53.02 $53.53 $53.02 $53.46 $53.46 256,130
2023-06-28 $53.34 $53.34 $52.80 $53.12 $53.12 380,490
2023-06-27 $53.37 $53.55 $52.98 $53.49 $53.49 99,990
2023-06-26 $52.73 $53.53 $52.73 $53.34 $53.34 196,142
2023-06-23 $52.66 $52.82 $52.50 $52.64 $52.64 180,317
2023-06-22 $53.52 $53.54 $53.29 $53.50 $53.50 285,394
2023-06-21 $53.49 $54.28 $53.37 $54.05 $54.05 203,401
2023-06-20 $54.34 $54.34 $53.60 $53.83 $53.83 223,053
2023-06-16 $55.28 $55.32 $54.93 $55.06 $55.06 147,464
2023-06-15 $54.49 $55.30 $54.49 $55.10 $55.10 265,287
2023-06-14 $55.15 $55.34 $54.20 $54.50 $54.50 411,944
2023-06-13 $54.23 $54.71 $54.10 $54.45 $54.45 155,974
2023-06-12 $53.56 $53.70 $53.28 $53.59 $53.59 206,143
2023-06-09 $54.00 $54.15 $53.70 $53.86 $53.86 434,979
2023-06-08 $54.11 $54.33 $53.55 $54.11 $54.11 211,814
2023-06-07 $53.52 $54.07 $53.48 $53.89 $53.89 111,016
2023-06-06 $52.40 $53.46 $52.40 $53.43 $53.43 156,780
2023-06-05 $53.13 $54.32 $52.70 $52.83 $52.83 169,373
2023-06-02 $52.63 $53.16 $52.61 $53.05 $53.05 167,622
2023-06-01 $50.91 $51.80 $50.85 $51.60 $51.60 170,283
2023-05-31 $51.83 $51.83 $51.40 $51.57 $50.66 158,714
2023-05-30 $52.88 $52.88 $52.14 $52.41 $51.49 192,501
2023-05-26 $53.25 $53.45 $53.04 $53.15 $52.21 148,602
2023-05-25 $53.14 $53.14 $52.51 $52.73 $51.80 168,777
2023-05-24 $54.17 $54.17 $53.31 $53.46 $52.52 221,873
2023-05-23 $54.33 $54.70 $54.21 $54.30 $53.34 148,046
2023-05-22 $54.58 $54.76 $54.39 $54.45 $53.49 88,848
2023-05-19 $54.73 $54.90 $54.50 $54.63 $54.63 204,814
2023-05-18 $54.38 $54.46 $53.89 $54.46 $54.46 163,422
2023-05-17 $54.41 $54.73 $54.13 $54.53 $54.53 117,698
2023-05-16 $55.02 $55.02 $54.12 $54.17 $54.17 134,343
2023-05-15 $54.73 $55.35 $54.65 $55.20 $55.20 248,855
2023-05-12 $54.68 $54.80 $54.18 $54.53 $54.53 336,338
2023-05-11 $54.60 $54.60 $54.17 $54.56 $54.56 119,142
2023-05-10 $56.11 $56.11 $55.00 $55.47 $55.47 528,970
2023-05-09 $55.68 $56.00 $55.44 $55.74 $55.74 5,694,788
2023-05-08 $56.52 $56.84 $56.05 $56.05 $56.05 93,471
2023-05-05 $55.41 $56.24 $55.41 $56.00 $56.00 160,762
2023-05-04 $55.27 $55.35 $54.61 $54.67 $54.67 70,355
2023-05-03 $55.36 $55.98 $55.13 $55.13 $55.13 113,562
2023-05-02 $56.18 $56.18 $55.06 $55.54 $55.54 530,807
2023-05-01 $56.79 $57.25 $56.56 $56.67 $56.67 585,616
2023-04-28 $56.29 $57.08 $56.18 $56.97 $56.97 192,129
2023-04-27 $56.13 $56.53 $55.77 $56.40 $56.40 206,915
2023-04-26 $56.60 $56.61 $55.79 $55.98 $55.98 94,086
2023-04-25 $56.87 $56.87 $56.09 $56.19 $56.19 119,537
2023-04-24 $57.18 $57.69 $57.17 $57.62 $57.62 143,864
2023-04-21 $57.80 $57.80 $57.03 $57.32 $57.32 159,214
2023-04-20 $58.06 $58.38 $57.92 $58.14 $58.14 179,653
2023-04-19 $58.63 $58.66 $58.34 $58.54 $58.54 143,146
2023-04-18 $58.94 $59.20 $58.87 $59.08 $59.08 115,985
2023-04-17 $58.93 $59.00 $58.63 $58.84 $58.84 139,486
2023-04-14 $59.01 $59.31 $58.57 $58.82 $58.82 118,548
2023-04-13 $58.85 $59.23 $58.65 $59.05 $59.05 212,469
2023-04-12 $58.89 $58.90 $58.44 $58.51 $58.51 208,979
2023-04-11 $57.96 $58.62 $57.96 $58.44 $58.44 107,966
2023-04-10 $57.03 $57.58 $57.01 $57.41 $57.41 133,239
2023-04-06 $57.27 $57.48 $56.83 $57.00 $57.00 121,904
2023-04-05 $57.32 $57.46 $56.85 $57.36 $57.36 142,147
2023-04-04 $58.21 $58.35 $57.17 $57.46 $57.46 140,429
2023-04-03 $57.73 $58.36 $57.70 $58.26 $58.26 1,262,068
2023-03-31 $56.87 $57.09 $56.83 $57.09 $57.09 178,964
2023-03-30 $56.89 $56.97 $56.58 $56.81 $56.81 131,066
2023-03-29 $56.04 $56.25 $55.97 $56.18 $56.18 256,853
2023-03-28 $55.19 $55.77 $55.17 $55.60 $55.60 293,928
2023-03-27 $54.81 $55.19 $54.39 $55.03 $55.03 170,054
2023-03-24 $53.93 $54.50 $53.46 $54.27 $54.27 96,859
2023-03-23 $55.30 $55.65 $54.17 $54.48 $54.48 285,387
2023-03-22 $55.35 $55.95 $54.66 $54.85 $54.85 113,096
2023-03-21 $55.40 $55.63 $55.00 $55.46 $55.46 189,865
2023-03-20 $53.93 $54.81 $53.93 $54.62 $54.62 175,122
2023-03-17 $53.63 $53.76 $53.11 $53.55 $53.55 169,380
2023-03-16 $52.83 $53.86 $52.44 $53.86 $53.86 413,451
2023-03-15 $54.33 $54.33 $52.81 $53.63 $53.63 231,819
2023-03-14 $56.16 $56.64 $55.55 $56.11 $56.11 116,237
2023-03-13 $55.30 $56.15 $54.87 $55.62 $55.62 167,083
2023-03-10 $56.95 $57.35 $55.95 $56.10 $56.10 240,909
2023-03-09 $57.94 $58.39 $56.77 $56.94 $56.94 541,220
2023-03-08 $57.83 $58.48 $57.76 $58.08 $58.08 169,061
2023-03-07 $58.85 $58.93 $57.53 $57.75 $57.75 164,571
2023-03-06 $59.59 $59.62 $59.12 $59.27 $59.27 151,833
2023-03-03 $59.44 $60.10 $59.19 $60.03 $60.03 182,167
2023-03-02 $58.36 $59.39 $58.21 $59.23 $59.23 203,414
2023-03-01 $58.07 $58.82 $58.07 $58.72 $58.72 254,384
2023-02-28 $57.85 $57.85 $57.47 $57.51 $57.51 123,974
2023-02-27 $57.55 $57.80 $57.29 $57.57 $57.57 610,800
2023-02-24 $56.71 $57.13 $56.42 $57.07 $57.07 126,402
2023-02-23 $58.02 $58.17 $57.22 $57.75 $57.75 397,597
2023-02-22 $58.03 $58.06 $57.47 $57.75 $57.75 136,594
2023-02-21 $58.47 $58.79 $58.09 $58.13 $58.13 142,446
2023-02-17 $59.18 $59.18 $58.42 $58.59 $58.59 87,998
2023-02-16 $59.12 $60.19 $59.12 $59.70 $59.70 173,432
2023-02-15 $59.55 $59.80 $59.00 $59.80 $59.80 154,450
2023-02-14 $59.80 $60.49 $59.63 $60.26 $60.26 132,077
2023-02-13 $59.91 $60.16 $59.51 $60.05 $60.05 156,279
2023-02-10 $59.55 $59.82 $59.25 $59.82 $59.82 157,154
2023-02-09 $60.08 $60.19 $59.18 $59.31 $59.31 122,161
2023-02-08 $60.05 $60.09 $59.43 $59.52 $59.52 176,335
2023-02-07 $59.37 $60.15 $59.13 $60.01 $60.01 211,691
2023-02-06 $59.69 $59.81 $58.64 $59.16 $59.16 177,473
2023-02-03 $60.02 $60.76 $59.76 $59.83 $59.83 133,299
2023-02-02 $61.57 $61.57 $59.98 $60.37 $60.37 185,492
2023-02-01 $61.02 $61.84 $60.35 $61.37 $61.37 641,687
2023-01-31 $60.49 $61.40 $60.28 $61.35 $61.35 704,853
2023-01-30 $61.10 $61.31 $60.68 $60.71 $60.71 639,406
2023-01-27 $61.73 $61.89 $61.13 $61.41 $61.41 597,835
2023-01-26 $61.57 $62.08 $61.01 $62.08 $62.08 1,151,586
2023-01-25 $60.49 $61.25 $60.31 $61.25 $61.25 160,774
2023-01-24 $60.42 $61.01 $60.02 $60.92 $60.92 150,659
2023-01-23 $60.84 $61.10 $60.68 $60.90 $60.90 626,139
2023-01-20 $60.20 $60.88 $59.97 $60.83 $60.83 175,679
2023-01-19 $59.82 $60.41 $59.54 $60.18 $60.18 184,415
2023-01-18 $61.17 $61.48 $59.89 $59.93 $59.93 223,544
2023-01-17 $60.50 $60.79 $60.26 $60.34 $60.34 758,432
2023-01-13 $60.02 $60.75 $60.02 $60.69 $60.69 175,488
2023-01-12 $60.26 $60.63 $59.47 $60.43 $60.43 246,628
2023-01-11 $59.57 $59.62 $59.03 $59.46 $59.46 213,434
2023-01-10 $58.96 $59.27 $58.54 $59.16 $59.16 383,591
2023-01-09 $59.34 $59.50 $58.83 $58.86 $58.86 175,567
2023-01-06 $57.80 $58.78 $57.56 $58.59 $58.59 159,126
2023-01-05 $56.25 $57.05 $56.16 $56.89 $56.89 201,817
2023-01-04 $56.08 $56.58 $55.86 $56.42 $56.42 333,370
2023-01-03 $56.93 $57.30 $55.81 $56.12 $56.12 284,553
2022-12-30 $56.97 $57.17 $56.68 $57.02 $57.02 182,117
2022-12-29 $56.94 $57.36 $56.93 $57.13 $57.13 223,200
2022-12-28 $57.77 $57.85 $56.69 $56.71 $56.71 222,482
2022-12-27 $57.70 $57.94 $57.44 $57.77 $57.77 624,459
2022-12-23 $56.75 $57.33 $56.59 $57.33 $57.33 362,323
2022-12-22 $56.96 $56.96 $55.75 $56.56 $56.56 334,911
2022-12-21 $57.18 $57.51 $56.96 $57.39 $57.39 327,768
2022-12-20 $56.09 $56.64 $55.96 $56.41 $56.41 1,342,058
2022-12-19 $56.34 $56.50 $55.45 $55.73 $55.73 233,061
2022-12-16 $55.82 $56.04 $55.51 $55.88 $55.88 466,192
2022-12-15 $58.24 $58.29 $57.50 $57.74 $56.40 324,025
2022-12-14 $59.36 $59.61 $58.64 $59.07 $57.70 250,715
2022-12-13 $60.49 $60.49 $59.28 $59.41 $58.03 619,180
2022-12-12 $58.50 $58.84 $58.15 $58.80 $57.43 217,842
2022-12-09 $58.90 $59.40 $58.48 $58.55 $57.19 288,754
2022-12-08 $59.34 $59.59 $58.81 $58.91 $57.54 131,038
2022-12-07 $58.76 $59.23 $58.50 $58.78 $57.41 130,004
2022-12-06 $59.50 $59.82 $58.55 $58.94 $57.57 195,274
2022-12-05 $60.66 $60.96 $59.08 $59.22 $59.22 211,034
2022-12-02 $59.75 $60.53 $59.75 $60.47 $60.47 112,433
2022-12-01 $60.88 $60.99 $60.24 $60.27 $60.27 366,020
2022-11-30 $60.00 $60.74 $59.20 $60.58 $60.58 154,694
2022-11-29 $58.98 $59.71 $58.98 $59.42 $59.42 175,306
2022-11-28 $58.57 $58.97 $58.16 $58.20 $58.20 137,882
2022-11-25 $59.33 $59.73 $59.33 $59.40 $59.40 41,068
2022-11-23 $58.91 $59.53 $58.91 $59.48 $59.48 115,568
2022-11-22 $58.50 $59.31 $58.46 $59.30 $59.30 309,744
2022-11-21 $57.22 $57.85 $56.59 $57.76 $57.76 139,611
2022-11-18 $58.07 $58.27 $57.75 $58.15 $58.15 244,206
2022-11-17 $57.67 $58.45 $57.43 $58.38 $58.38 157,163
2022-11-16 $59.21 $59.38 $58.58 $58.72 $58.72 124,937
2022-11-15 $59.91 $59.91 $59.19 $59.72 $59.72 128,305
2022-11-14 $58.85 $59.68 $58.69 $59.11 $59.11 331,455
2022-11-11 $58.86 $59.61 $58.81 $59.16 $59.16 304,007
2022-11-10 $57.52 $57.89 $57.00 $57.88 $57.88 177,783
2022-11-09 $56.94 $57.18 $55.52 $55.62 $55.62 248,501
2022-11-08 $56.94 $57.70 $56.52 $57.44 $57.44 744,488
2022-11-07 $56.82 $56.88 $56.42 $56.67 $56.67 186,892
2022-11-04 $56.28 $56.91 $55.68 $56.45 $56.45 204,384
2022-11-03 $53.38 $54.28 $53.17 $54.01 $54.01 154,165
2022-11-02 $55.65 $56.02 $54.05 $54.15 $54.15 219,705
2022-11-01 $55.96 $56.11 $55.32 $55.59 $55.59 201,434
2022-10-31 $54.37 $55.27 $54.37 $54.78 $54.78 188,494
2022-10-28 $55.16 $55.22 $54.28 $54.89 $54.89 176,536
2022-10-27 $55.44 $55.82 $55.08 $55.15 $55.15 282,726
2022-10-26 $54.62 $55.86 $54.62 $55.29 $55.29 193,833
2022-10-25 $53.68 $54.49 $53.66 $54.46 $54.46 405,967
2022-10-24 $53.91 $54.13 $53.51 $53.69 $53.69 155,063
2022-10-21 $52.48 $54.30 $52.46 $54.24 $54.24 201,944
2022-10-20 $52.48 $53.50 $52.43 $52.62 $52.62 146,418
2022-10-19 $52.02 $52.55 $51.89 $52.32 $52.32 87,175
2022-10-18 $52.73 $53.05 $51.68 $52.38 $52.38 115,424
2022-10-17 $51.95 $52.48 $51.95 $52.02 $52.02 174,040
2022-10-14 $52.62 $52.71 $50.73 $50.75 $50.75 243,353
2022-10-13 $50.23 $52.96 $50.23 $52.72 $52.72 210,410
2022-10-12 $50.99 $51.45 $50.67 $51.20 $51.20 134,053
2022-10-11 $51.46 $52.18 $50.89 $51.18 $51.18 153,164
2022-10-10 $52.23 $52.66 $51.86 $51.95 $51.95 234,470
2022-10-07 $52.57 $52.74 $51.75 $52.06 $52.06 159,138
2022-10-06 $52.33 $52.87 $52.33 $52.76 $52.76 194,016
2022-10-05 $52.73 $53.44 $52.27 $53.07 $53.07 260,197
2022-10-04 $52.53 $53.43 $52.48 $53.41 $53.41 424,415
2022-10-03 $50.62 $51.67 $50.57 $51.47 $51.47 304,240
2022-09-30 $49.22 $50.14 $49.07 $49.46 $49.46 369,305
2022-09-29 $49.34 $49.49 $48.51 $49.45 $49.45 612,310
2022-09-28 $48.58 $49.97 $48.35 $49.89 $49.89 413,273
2022-09-27 $48.65 $49.00 $47.99 $48.27 $48.27 515,388
2022-09-26 $48.33 $48.96 $47.54 $47.63 $47.63 255,607
2022-09-23 $49.92 $49.92 $48.31 $48.71 $48.71 317,251
2022-09-22 $52.30 $52.60 $51.64 $51.69 $51.69 312,492
2022-09-21 $52.90 $53.14 $51.71 $51.74 $51.74 751,348
2022-09-20 $52.61 $52.69 $52.06 $52.56 $52.56 627,131
2022-09-19 $51.84 $53.42 $51.54 $53.35 $53.35 256,483
2022-09-16 $52.90 $52.96 $52.19 $52.62 $52.62 273,767
2022-09-15 $53.91 $54.13 $53.15 $53.29 $53.29 342,402
2022-09-14 $54.23 $54.74 $53.88 $54.30 $54.30 247,930
2022-09-13 $54.54 $55.48 $54.00 $54.09 $54.09 492,438
2022-09-12 $56.14 $56.30 $55.60 $55.71 $55.71 194,971
2022-09-09 $54.78 $55.47 $54.59 $55.39 $55.39 704,867
2022-09-08 $52.87 $53.71 $52.87 $53.69 $53.69 423,467
2022-09-07 $52.55 $53.23 $52.17 $53.11 $53.11 670,929
2022-09-06 $54.00 $54.02 $53.05 $53.12 $53.12 260,003
2022-09-02 $53.98 $54.20 $53.17 $53.32 $53.32 468,668
2022-09-01 $53.27 $53.35 $52.34 $52.86 $52.86 449,126
2022-08-31 $54.21 $54.57 $53.85 $54.01 $54.01 510,258
2022-08-30 $56.08 $56.08 $54.53 $54.65 $54.65 236,731
2022-08-29 $56.07 $56.75 $55.87 $56.30 $56.30 265,619
2022-08-26 $57.59 $57.75 $56.31 $56.36 $56.36 211,004
2022-08-25 $56.88 $57.32 $56.76 $57.32 $57.32 1,178,267
2022-08-24 $55.96 $56.61 $55.80 $56.35 $56.35 3,875,768
2022-08-23 $55.36 $56.59 $55.36 $56.45 $56.45 226,168
2022-08-22 $54.46 $55.03 $54.27 $54.86 $54.86 151,733
2022-08-19 $55.39 $55.42 $54.95 $55.14 $55.14 176,368
2022-08-18 $55.69 $55.95 $55.59 $55.84 $55.84 222,609
2022-08-17 $55.36 $55.64 $55.02 $55.36 $55.36 205,398
2022-08-16 $55.54 $55.85 $55.50 $55.80 $55.80 378,111
2022-08-15 $54.90 $55.50 $54.49 $55.31 $55.31 189,554
2022-08-12 $55.49 $56.26 $55.34 $56.23 $56.23 219,974
2022-08-11 $55.33 $55.91 $55.33 $55.42 $55.42 179,815
2022-08-10 $54.58 $55.13 $54.28 $54.92 $54.92 369,479
2022-08-09 $53.72 $54.18 $53.62 $53.83 $53.83 240,245
2022-08-08 $53.53 $53.95 $53.42 $53.52 $53.52 664,082
2022-08-05 $51.86 $53.10 $51.71 $53.00 $53.00 512,612
2022-08-04 $52.57 $52.94 $52.22 $52.39 $52.39 214,044
2022-08-03 $53.42 $53.42 $52.57 $52.74 $52.74 336,132
2022-08-02 $53.42 $53.61 $52.74 $53.00 $53.00 699,792
2022-08-01 $53.76 $53.78 $53.18 $53.49 $53.49 351,506
2022-07-29 $53.27 $54.25 $53.17 $54.19 $54.19 269,164
2022-07-28 $52.83 $53.02 $52.05 $52.68 $52.68 325,344
2022-07-27 $51.52 $52.45 $51.06 $52.33 $52.33 256,938
2022-07-26 $51.50 $51.64 $50.93 $51.08 $51.08 550,397
2022-07-25 $50.75 $51.38 $50.66 $51.27 $51.27 398,230
2022-07-22 $50.95 $51.25 $50.03 $50.22 $50.22 409,559
2022-07-21 $50.26 $50.92 $49.85 $50.85 $50.85 725,316
2022-07-20 $50.85 $51.08 $50.51 $50.89 $50.89 332,728
2022-07-19 $50.12 $50.99 $50.03 $50.93 $50.93 196,105
2022-07-18 $50.00 $50.45 $49.49 $49.61 $49.61 363,897
2022-07-15 $48.79 $48.95 $48.25 $48.95 $48.95 507,399
2022-07-14 $47.97 $48.09 $47.17 $48.05 $48.05 857,388
2022-07-13 $48.91 $49.99 $48.77 $49.51 $49.51 625,547
2022-07-12 $49.32 $49.98 $49.18 $49.46 $49.46 418,806
2022-07-11 $50.08 $50.31 $49.69 $50.02 $50.02 304,277
2022-07-08 $51.34 $51.34 $50.42 $50.89 $50.89 445,155
2022-07-07 $50.73 $51.42 $50.73 $51.22 $51.22 273,776
2022-07-06 $49.78 $50.00 $48.52 $49.62 $49.62 777,283
2022-07-05 $50.60 $50.60 $49.17 $50.06 $50.06 350,360
2022-07-01 $51.61 $51.98 $50.54 $51.86 $51.86 359,023
2022-06-30 $52.22 $52.56 $51.51 $52.09 $52.09 567,021
2022-06-29 $54.57 $54.57 $53.14 $53.25 $53.25 2,115,753
2022-06-28 $54.59 $55.04 $53.75 $54.03 $54.03 302,083
2022-06-27 $53.17 $53.91 $53.05 $53.71 $53.71 365,942
2022-06-24 $51.90 $52.97 $51.59 $52.86 $52.86 564,925
2022-06-23 $53.16 $53.27 $50.87 $51.31 $51.31 1,156,142
2022-06-22 $53.38 $53.89 $53.03 $53.29 $53.29 373,319
2022-06-21 $54.79 $55.29 $54.70 $55.04 $55.04 297,288
2022-06-17 $54.87 $55.01 $53.32 $53.61 $53.61 512,965
2022-06-16 $55.42 $55.87 $54.81 $55.15 $55.15 478,701
2022-06-15 $57.19 $57.53 $55.92 $57.07 $57.07 625,686
2022-06-14 $57.21 $57.65 $56.14 $56.64 $56.64 1,128,406
2022-06-13 $57.82 $57.93 $56.49 $56.99 $56.99 843,934
2022-06-10 $59.80 $60.10 $59.20 $59.65 $59.65 2,107,763
2022-06-09 $62.12 $62.19 $60.96 $60.99 $60.99 4,075,989
2022-06-08 $63.00 $63.17 $62.42 $62.64 $62.64 215,987
2022-06-07 $62.26 $63.49 $62.24 $63.49 $63.49 204,888
2022-06-06 $62.99 $63.00 $62.36 $62.62 $62.62 193,356
2022-06-03 $62.26 $62.59 $62.04 $62.31 $62.31 265,538
2022-06-02 $62.01 $62.90 $62.01 $62.74 $62.74 2,312,371
2022-06-01 $62.18 $62.34 $61.05 $61.66 $61.66 487,698
2022-05-31 $63.74 $63.90 $62.80 $62.88 $61.71 314,219
2022-05-27 $62.89 $63.47 $62.65 $63.41 $62.23 252,275
2022-05-26 $62.33 $62.84 $62.28 $62.60 $61.44 380,394
2022-05-25 $61.59 $62.43 $61.54 $62.25 $61.10 306,751
2022-05-24 $61.22 $61.88 $60.73 $61.66 $60.52 416,432
2022-05-23 $60.90 $61.87 $60.78 $61.73 $60.59 270,090
2022-05-20 $60.75 $60.86 $59.02 $60.02 $58.91 303,751
2022-05-19 $58.81 $60.57 $58.79 $59.97 $58.86 315,700
2022-05-18 $60.63 $60.65 $58.94 $59.22 $58.12 256,283
2022-05-17 $60.49 $61.05 $60.25 $60.88 $59.75 263,945
2022-05-16 $58.68 $59.69 $58.60 $59.36 $58.26 372,153
2022-05-13 $57.80 $58.85 $57.80 $58.47 $57.39 391,538
2022-05-12 $57.01 $57.48 $56.18 $56.99 $55.93 308,994
2022-05-11 $57.90 $59.27 $57.66 $57.78 $56.71 399,418
2022-05-10 $57.86 $58.31 $56.47 $57.21 $56.15 590,123
2022-05-09 $59.34 $59.34 $56.91 $57.15 $56.09 449,802
2022-05-06 $60.55 $60.87 $59.71 $60.74 $59.61 223,022
2022-05-05 $62.26 $62.27 $59.85 $60.72 $59.59 403,129
2022-05-04 $61.25 $62.50 $60.56 $62.26 $61.11 347,180
2022-05-03 $60.15 $61.21 $60.15 $60.91 $59.78 394,956
2022-05-02 $59.19 $59.96 $58.85 $59.85 $58.74 815,537
2022-04-29 $61.01 $61.57 $59.67 $59.68 $58.57 1,026,767
2022-04-28 $60.01 $60.89 $59.32 $60.64 $59.52 537,291
2022-04-27 $58.70 $60.22 $58.70 $59.64 $58.53 431,140
2022-04-26 $59.26 $59.50 $58.48 $58.49 $57.41 375,144
2022-04-25 $59.34 $59.60 $57.79 $59.40 $58.30 603,691
2022-04-22 $62.72 $62.77 $60.87 $60.97 $59.84 629,042
2022-04-21 $65.39 $65.39 $62.94 $63.16 $61.99 515,410
2022-04-20 $65.11 $65.38 $64.50 $65.28 $64.07 384,705
2022-04-19 $65.00 $65.41 $64.82 $65.22 $64.01 335,615
2022-04-18 $65.17 $65.66 $64.81 $65.26 $64.05 1,010,034
2022-04-14 $64.74 $65.23 $64.66 $64.96 $63.76 566,400
2022-04-13 $64.49 $64.94 $63.98 $64.94 $63.74 450,667
2022-04-12 $64.09 $64.60 $63.68 $63.87 $62.69 659,226
2022-04-11 $63.99 $64.15 $63.26 $63.37 $62.19 431,326
2022-04-08 $63.60 $64.38 $63.60 $64.11 $62.92 556,539
2022-04-07 $62.68 $63.57 $62.49 $63.38 $62.20 316,825
2022-04-06 $63.30 $63.34 $62.41 $62.84 $61.67 435,864
2022-04-05 $64.14 $64.41 $62.90 $62.94 $61.77 555,471
2022-04-04 $64.41 $64.41 $63.44 $63.98 $62.79 1,088,798
2022-04-01 $63.29 $63.93 $63.09 $63.88 $62.70 396,765
2022-03-31 $63.29 $63.67 $62.73 $62.78 $61.62 377,114
2022-03-30 $63.23 $63.73 $63.20 $63.45 $62.27 451,301
2022-03-29 $62.50 $62.96 $61.56 $62.73 $61.57 1,391,219
2022-03-28 $63.33 $63.33 $62.67 $63.03 $61.86 457,331
2022-03-25 $63.42 $64.07 $63.33 $64.02 $62.83 267,340
2022-03-24 $63.01 $63.50 $62.96 $63.28 $62.11 216,026
2022-03-23 $62.44 $62.94 $62.38 $62.66 $61.50 365,962
2022-03-22 $62.44 $62.52 $61.73 $62.20 $61.05 315,317
2022-03-21 $61.12 $62.26 $61.12 $62.15 $61.00 439,050
2022-03-18 $59.99 $60.93 $59.72 $60.93 $59.80 1,731,879
2022-03-17 $59.13 $60.26 $59.13 $60.17 $59.05 837,907
2022-03-16 $59.12 $59.25 $57.58 $58.53 $57.44 716,163
2022-03-15 $57.71 $58.13 $57.16 $58.00 $56.92 371,333
2022-03-14 $59.50 $59.64 $58.34 $58.74 $57.65 248,906
2022-03-11 $60.25 $60.48 $60.00 $60.09 $58.98 3,199,989
2022-03-10 $59.30 $60.59 $59.30 $60.46 $59.34 457,049
2022-03-09 $58.91 $59.53 $58.16 $59.13 $58.03 447,168
2022-03-08 $59.69 $60.32 $59.08 $59.28 $58.18 541,804
2022-03-07 $59.99 $60.39 $58.90 $59.17 $58.07 623,963
2022-03-04 $58.62 $59.57 $58.13 $59.52 $58.42 243,143
2022-03-03 $59.67 $59.82 $59.09 $59.21 $58.11 489,012
2022-03-02 $59.64 $60.00 $58.60 $59.78 $58.67 437,327
2022-03-01 $58.60 $59.13 $57.85 $58.24 $57.16 474,735
2022-02-28 $57.94 $58.90 $57.79 $58.49 $57.41 553,167
2022-02-25 $57.67 $59.32 $57.67 $59.30 $58.20 235,792
2022-02-24 $56.90 $57.25 $56.17 $57.13 $56.07 511,658
2022-02-23 $58.72 $58.84 $58.07 $58.25 $57.17 265,296
2022-02-22 $59.24 $59.25 $57.88 $58.33 $57.25 331,564
2022-02-18 $59.38 $59.62 $58.83 $59.02 $57.93 125,997
2022-02-17 $59.42 $59.76 $59.20 $59.40 $58.30 129,164
2022-02-16 $59.15 $60.08 $59.15 $59.79 $58.68 209,058
2022-02-15 $58.69 $59.22 $58.39 $59.09 $57.99 303,566
2022-02-14 $59.48 $59.51 $58.55 $59.08 $57.98 214,291
2022-02-11 $59.27 $59.88 $59.13 $59.48 $58.38 275,732
2022-02-10 $59.00 $60.27 $58.92 $59.18 $58.08 198,286
2022-02-09 $59.20 $59.65 $59.11 $59.56 $58.46 164,748
2022-02-08 $58.65 $58.83 $58.11 $58.71 $57.62 257,448
2022-02-07 $57.91 $58.72 $57.77 $58.36 $57.28 210,593
2022-02-04 $57.54 $58.16 $57.40 $57.75 $56.68 696,472
2022-02-03 $57.53 $57.68 $57.16 $57.23 $56.17 245,827
2022-02-02 $57.63 $57.90 $57.21 $57.85 $56.78 702,995
2022-02-01 $56.50 $57.58 $56.50 $57.54 $56.47 1,320,964
2022-01-31 $55.65 $56.30 $55.38 $56.25 $55.21 119,893
2022-01-28 $55.67 $55.74 $54.82 $55.69 $54.66 109,589
2022-01-27 $56.30 $56.80 $55.47 $55.89 $54.85 209,531
2022-01-26 $56.66 $56.90 $55.31 $55.81 $54.77 154,124
2022-01-25 $54.79 $56.10 $54.07 $55.92 $54.88 154,988
2022-01-24 $54.41 $55.33 $53.41 $55.20 $54.18 217,725
2022-01-21 $56.86 $56.86 $55.72 $55.93 $54.89 169,475
2022-01-20 $58.14 $58.46 $57.17 $57.26 $56.20 229,966
2022-01-19 $58.15 $58.43 $57.72 $58.14 $57.06 769,342
2022-01-18 $57.52 $57.76 $57.00 $57.38 $56.32 307,120
2022-01-14 $57.32 $57.85 $57.12 $57.80 $56.73 266,153
2022-01-13 $57.84 $58.01 $57.28 $57.37 $56.31 173,290
2022-01-12 $57.40 $57.78 $57.29 $57.72 $56.65 470,137
2022-01-11 $55.80 $56.68 $55.48 $56.68 $55.63 227,144
2022-01-10 $55.45 $55.55 $54.89 $55.48 $54.45 235,678
2022-01-07 $55.15 $55.83 $55.15 $55.79 $54.76 107,243
2022-01-06 $55.00 $55.25 $54.54 $54.86 $53.84 237,480
2022-01-05 $55.33 $55.79 $54.66 $54.71 $53.70 336,330
2022-01-04 $54.60 $55.23 $54.60 $54.84 $53.82 177,577
2022-01-03 $54.12 $54.41 $54.08 $54.26 $53.25 104,848
2021-12-31 $53.78 $54.04 $53.71 $53.96 $52.96 48,600
2021-12-30 $54.00 $54.19 $53.61 $53.65 $52.65 115,172
2021-12-29 $53.76 $54.13 $53.76 $53.92 $52.92 175,047
2021-12-28 $53.96 $54.05 $53.74 $53.92 $52.92 140,341
2021-12-27 $53.35 $53.99 $53.10 $53.92 $52.92 103,876
2021-12-23 $53.03 $53.35 $53.03 $53.23 $52.24 159,214
2021-12-22 $52.47 $53.00 $52.14 $52.96 $51.98 276,207
2021-12-21 $51.82 $52.49 $51.82 $52.46 $51.49 195,533
2021-12-20 $51.32 $51.32 $50.60 $51.21 $50.26 658,141
2021-12-17 $52.30 $52.50 $51.71 $51.71 $50.75 1,366,511
2021-12-16 $53.72 $54.15 $53.56 $53.73 $51.57 88,140
2021-12-15 $52.73 $53.10 $51.98 $53.01 $50.88 198,975
2021-12-14 $52.82 $53.49 $52.76 $52.83 $50.71 110,683
2021-12-13 $53.48 $53.54 $52.84 $53.00 $50.87 55,288
2021-12-10 $53.85 $53.91 $53.41 $53.77 $51.61 75,302
2021-12-09 $53.66 $53.74 $53.42 $53.49 $51.34 166,537
2021-12-08 $54.04 $54.23 $54.00 $54.18 $52.00 144,378
2021-12-07 $53.77 $54.33 $53.73 $54.00 $51.83 415,086
2021-12-06 $52.58 $53.16 $52.43 $52.86 $50.74 397,653
2021-12-03 $52.66 $52.72 $51.62 $51.89 $49.81 305,156
2021-12-02 $51.65 $52.67 $51.50 $52.50 $50.39 113,672
2021-12-01 $52.66 $53.11 $51.18 $51.28 $49.22 220,427
2021-11-30 $52.14 $52.50 $51.32 $51.57 $49.50 153,993
2021-11-29 $52.99 $53.06 $52.39 $52.67 $50.56 84,591
2021-11-26 $51.92 $52.19 $51.55 $52.02 $49.93 93,523
2021-11-24 $53.59 $53.95 $53.59 $53.85 $51.69 56,054
2021-11-23 $53.50 $54.00 $53.50 $53.93 $51.76 63,070
2021-11-22 $52.74 $53.50 $52.63 $53.13 $51.00 94,827
2021-11-19 $53.26 $53.26 $52.75 $52.75 $50.63 137,994
2021-11-18 $53.81 $53.97 $53.44 $53.86 $51.70 109,508
2021-11-17 $54.13 $54.44 $53.82 $53.88 $51.72 191,461
2021-11-16 $54.51 $54.64 $54.29 $54.30 $52.12 152,343
2021-11-15 $54.65 $54.71 $54.21 $54.58 $52.39 112,266
2021-11-12 $54.44 $54.70 $54.37 $54.61 $52.42 97,595
2021-11-11 $54.46 $54.87 $54.42 $54.61 $52.42 72,713
2021-11-10 $54.64 $54.66 $53.63 $53.75 $51.59 253,659
2021-11-09 $54.68 $54.70 $54.08 $54.70 $52.50 136,320
2021-11-08 $54.37 $54.73 $54.37 $54.62 $52.43 73,167
2021-11-05 $53.98 $54.07 $53.66 $54.03 $51.86 132,227
2021-11-04 $54.08 $54.14 $53.47 $53.64 $51.49 190,038
2021-11-03 $53.31 $53.95 $53.27 $53.88 $51.72 131,063
2021-11-02 $53.97 $53.99 $53.50 $53.61 $51.46 79,548
2021-11-01 $54.31 $54.56 $54.16 $54.39 $52.21 106,422
2021-10-29 $54.18 $54.31 $53.86 $54.07 $51.90 231,973
2021-10-28 $54.22 $54.60 $54.18 $54.56 $52.37 64,325
2021-10-27 $54.73 $54.89 $54.24 $54.28 $52.10 153,340
2021-10-26 $55.43 $55.53 $55.04 $55.22 $53.00 66,273
2021-10-25 $55.11 $55.40 $55.01 $55.24 $53.02 85,709
2021-10-22 $54.67 $54.99 $54.37 $54.73 $52.53 76,713
2021-10-21 $54.92 $54.92 $54.13 $54.42 $52.24 135,866
2021-10-20 $54.96 $55.42 $54.79 $55.35 $53.13 114,198
2021-10-19 $55.10 $55.23 $54.85 $55.13 $52.92 75,449
2021-10-18 $54.81 $54.98 $54.67 $54.80 $52.60 71,684
2021-10-15 $55.07 $55.25 $54.91 $54.91 $52.71 77,446
2021-10-14 $54.68 $54.87 $54.50 $54.79 $52.59 136,979
2021-10-13 $53.61 $54.05 $53.18 $53.95 $51.78 135,696
2021-10-12 $53.58 $53.88 $53.40 $53.56 $51.41 154,876
2021-10-11 $53.84 $54.33 $53.65 $53.68 $51.52 155,793
2021-10-08 $53.27 $53.45 $53.14 $53.24 $51.10 117,784
2021-10-07 $52.50 $52.99 $52.50 $52.84 $50.72 70,194
2021-10-06 $51.80 $52.26 $51.47 $52.18 $50.09 161,767
2021-10-05 $52.48 $52.87 $52.29 $52.58 $50.47 138,321
2021-10-04 $52.18 $52.65 $52.07 $52.24 $50.14 105,333
2021-10-01 $51.63 $52.12 $51.28 $51.98 $49.89 273,417
2021-09-30 $51.65 $51.98 $51.29 $51.35 $49.29 123,776
2021-09-29 $51.55 $51.69 $51.26 $51.34 $49.28 1,165,406
2021-09-28 $51.95 $52.08 $51.49 $51.59 $49.52 412,490
2021-09-27 $51.57 $52.22 $51.57 $52.04 $49.95 576,895
2021-09-24 $50.95 $51.46 $50.95 $51.35 $49.29 74,686
2021-09-23 $50.96 $51.64 $50.96 $51.46 $49.39 65,117
2021-09-22 $50.66 $51.19 $50.55 $50.63 $48.60 167,787
2021-09-21 $49.98 $50.03 $49.40 $49.76 $47.76 711,631
2021-09-20 $49.25 $49.60 $48.80 $49.31 $47.33 391,512
2021-09-17 $51.28 $51.40 $50.53 $50.69 $48.65 289,962
2021-09-16 $52.30 $52.30 $51.66 $51.95 $49.86 99,263
2021-09-15 $52.09 $52.79 $52.09 $52.79 $50.67 151,755
2021-09-14 $52.60 $52.60 $51.63 $51.70 $49.62 116,897
2021-09-13 $52.26 $52.47 $52.12 $52.31 $50.21 77,663
2021-09-10 $52.34 $52.45 $51.81 $51.81 $49.73 97,744
2021-09-09 $51.79 $52.12 $51.66 $51.77 $49.69 90,128
2021-09-08 $52.38 $52.46 $51.73 $51.86 $49.78 185,269
2021-09-07 $52.60 $53.00 $52.53 $52.53 $50.42 143,218
2021-09-03 $52.80 $52.93 $52.63 $52.75 $50.63 118,361
2021-09-02 $52.26 $52.72 $52.26 $52.59 $50.48 164,609
2021-09-01 $51.96 $52.07 $51.74 $51.84 $49.76 446,893
2021-08-31 $52.10 $52.25 $51.88 $51.88 $49.80 159,334
2021-08-30 $52.60 $52.60 $52.29 $52.33 $50.23 177,401
2021-08-27 $51.48 $52.48 $51.48 $52.35 $50.25 216,911
2021-08-26 $51.48 $51.67 $51.14 $51.27 $49.21 88,153
2021-08-25 $51.60 $51.91 $51.36 $51.83 $49.75 165,251
2021-08-24 $51.41 $51.81 $51.41 $51.59 $49.52 871,781
2021-08-23 $50.71 $51.16 $50.57 $51.09 $49.04 748,391
2021-08-20 $49.66 $50.21 $49.66 $50.08 $48.07 546,101
2021-08-19 $50.04 $50.15 $49.60 $49.84 $47.84 1,071,497
2021-08-18 $51.66 $51.75 $51.09 $51.11 $49.06 131,079
2021-08-17 $52.35 $52.37 $51.57 $51.95 $49.86 70,574
2021-08-16 $52.91 $52.92 $52.43 $52.90 $50.78 64,724
2021-08-13 $53.57 $53.66 $53.34 $53.47 $51.32 111,953
2021-08-12 $53.62 $53.62 $53.13 $53.49 $51.34 68,543
2021-08-11 $53.52 $53.73 $53.38 $53.73 $51.57 213,331
2021-08-10 $52.48 $53.20 $52.48 $53.13 $51.00 126,872
2021-08-09 $52.35 $52.54 $52.23 $52.39 $50.29 60,836
2021-08-06 $52.58 $52.72 $52.41 $52.64 $50.53 67,261
2021-08-05 $52.80 $52.92 $52.60 $52.65 $50.54 51,324
2021-08-04 $53.25 $53.33 $52.65 $52.71 $50.59 181,164
2021-08-03 $52.75 $53.37 $52.38 $53.34 $51.20 155,669
2021-08-02 $53.19 $53.53 $52.51 $52.59 $50.48 196,997
2021-07-30 $53.10 $53.28 $52.64 $52.75 $50.63 62,552
2021-07-29 $53.49 $53.69 $53.43 $53.52 $51.37 64,837
2021-07-28 $52.34 $52.91 $52.19 $52.76 $50.64 110,495
2021-07-27 $52.20 $52.40 $51.84 $52.28 $50.18 134,407
2021-07-26 $51.76 $52.48 $51.76 $52.43 $50.32 84,343
2021-07-23 $51.69 $51.69 $51.28 $51.53 $49.46 113,346
2021-07-22 $51.74 $51.74 $51.14 $51.43 $49.37 90,049
2021-07-21 $50.90 $51.62 $50.90 $51.57 $49.50 163,894
2021-07-20 $49.88 $50.66 $49.67 $50.49 $48.46 192,470
2021-07-19 $50.07 $50.11 $49.55 $49.94 $47.93 417,488
2021-07-16 $52.44 $52.44 $51.22 $51.28 $49.22 209,798
2021-07-15 $52.31 $52.71 $52.17 $52.36 $50.26 91,916
2021-07-14 $53.40 $53.65 $52.70 $52.73 $50.61 67,010
2021-07-13 $53.07 $53.25 $52.87 $52.91 $50.79 118,408
2021-07-12 $52.92 $53.40 $52.85 $53.20 $51.06 128,999
2021-07-09 $52.72 $53.32 $52.64 $53.27 $51.13 110,431
2021-07-08 $51.82 $52.28 $51.58 $52.03 $49.94 265,535
2021-07-07 $52.79 $52.94 $52.27 $52.73 $50.61 54,871
2021-07-06 $53.66 $53.66 $52.41 $52.71 $50.59 113,626
2021-07-02 $53.56 $53.58 $53.10 $53.55 $51.40 146,211
2021-07-01 $53.68 $53.72 $53.19 $53.28 $51.14 88,387
2021-06-30 $52.75 $53.06 $52.67 $53.00 $50.87 333,857
2021-06-29 $52.99 $53.26 $52.83 $52.83 $50.71 76,121
2021-06-28 $53.68 $53.68 $52.83 $52.93 $50.80 133,425
2021-06-25 $54.06 $54.06 $53.74 $53.82 $51.66 58,437
2021-06-24 $53.60 $53.82 $53.44 $53.76 $51.60 309,326
2021-06-23 $53.65 $53.91 $53.25 $53.31 $51.17 293,387
2021-06-22 $52.93 $53.46 $52.65 $53.25 $51.11 128,219
2021-06-21 $52.05 $53.04 $52.05 $53.00 $50.87 201,969
2021-06-18 $52.02 $52.21 $51.51 $51.64 $49.57 386,677
2021-06-17 $54.03 $54.19 $52.54 $52.92 $50.80 133,682
2021-06-16 $55.07 $55.15 $54.36 $54.53 $52.34 549,667
2021-06-15 $55.13 $55.23 $54.82 $55.17 $52.95 94,010
2021-06-14 $55.61 $55.77 $55.20 $55.42 $53.19 92,224
2021-06-11 $55.76 $55.87 $55.41 $55.58 $53.35 54,271
2021-06-10 $55.62 $55.79 $55.23 $55.41 $53.19 111,786
2021-06-09 $55.58 $55.58 $55.34 $55.37 $53.15 188,972
2021-06-08 $55.48 $55.78 $55.16 $55.68 $53.44 92,145
2021-06-07 $55.76 $55.83 $55.45 $55.49 $53.26 280,615
2021-06-04 $55.82 $55.92 $55.49 $55.85 $53.61 401,616
2021-06-03 $55.37 $55.49 $55.06 $55.44 $53.21 157,316
2021-06-02 $55.79 $56.00 $55.52 $55.96 $53.71 774,537
2021-06-01 $55.09 $55.61 $55.09 $55.59 $53.36 214,447
2021-05-28 $54.97 $55.13 $54.82 $55.03 $52.17 104,914
2021-05-27 $54.82 $55.08 $54.75 $54.86 $52.01 237,663
2021-05-26 $54.25 $54.63 $54.18 $54.50 $51.67 2,721,225
2021-05-25 $55.02 $55.02 $54.26 $54.30 $51.48 343,214
2021-05-24 $54.74 $55.09 $54.54 $54.89 $52.04 94,859
2021-05-21 $54.95 $55.13 $54.52 $54.67 $51.83 240,151
2021-05-20 $54.71 $54.93 $54.39 $54.81 $51.96 186,370
2021-05-19 $54.86 $55.10 $54.26 $54.70 $51.86 147,791
2021-05-18 $56.71 $56.77 $56.03 $56.05 $53.14 71,114
2021-05-17 $55.44 $56.39 $55.41 $56.39 $53.46 152,814
2021-05-14 $55.11 $55.75 $55.11 $55.75 $52.85 119,147
2021-05-13 $54.67 $55.26 $54.41 $54.92 $52.07 263,252
2021-05-12 $55.64 $56.05 $54.88 $55.03 $52.17 381,437
2021-05-11 $55.37 $56.05 $55.21 $55.79 $52.89 163,926
2021-05-10 $56.84 $57.10 $56.13 $56.20 $53.28 525,945
2021-05-07 $55.29 $56.17 $55.14 $56.17 $53.25 121,064
2021-05-06 $54.58 $55.18 $54.26 $55.15 $52.29 246,386
2021-05-05 $53.76 $54.44 $53.66 $54.35 $51.53 183,900
2021-05-04 $53.08 $53.33 $52.74 $53.31 $50.54 227,580
2021-05-03 $52.60 $53.27 $52.60 $53.15 $50.39 115,521
2021-04-30 $52.64 $52.80 $52.13 $52.20 $49.49 235,342
2021-04-29 $53.57 $53.62 $52.78 $53.26 $50.49 134,733
2021-04-28 $52.67 $53.43 $52.67 $53.29 $50.52 199,612
2021-04-27 $52.47 $52.74 $52.43 $52.63 $49.90 113,854
2021-04-26 $52.28 $52.68 $52.28 $52.58 $49.85 116,535
2021-04-23 $51.71 $52.17 $51.71 $52.08 $49.37 99,891
2021-04-22 $51.94 $51.94 $51.26 $51.39 $48.72 438,095
2021-04-21 $51.09 $52.00 $51.03 $51.97 $49.27 118,285
2021-04-20 $52.00 $52.00 $51.13 $51.28 $48.62 374,124
2021-04-19 $52.49 $52.58 $52.06 $52.26 $49.55 84,265
2021-04-16 $52.36 $52.44 $52.13 $52.40 $49.68 115,132
2021-04-15 $52.03 $52.26 $51.75 $52.20 $49.49 201,151
2021-04-14 $50.86 $51.83 $50.86 $51.57 $48.89 139,428
2021-04-13 $50.55 $50.75 $50.48 $50.66 $48.03 56,973
2021-04-12 $50.81 $50.95 $50.43 $50.55 $47.92 82,459
2021-04-09 $50.82 $50.93 $50.71 $50.89 $48.25 60,413
2021-04-08 $51.04 $51.08 $50.67 $51.03 $48.38 66,390
2021-04-07 $51.13 $51.30 $50.96 $51.13 $48.47 77,898
2021-04-06 $51.10 $51.45 $50.95 $51.05 $48.40 260,812
2021-04-05 $51.22 $51.37 $51.15 $51.23 $48.57 162,232
2021-04-01 $50.48 $50.91 $49.74 $50.89 $48.25 657,398
2021-03-31 $50.29 $50.52 $50.16 $50.26 $47.65 146,373
2021-03-30 $50.26 $50.61 $50.17 $50.45 $47.83 77,651
2021-03-29 $50.59 $50.83 $50.35 $50.67 $48.04 92,204
2021-03-26 $50.28 $50.94 $50.22 $50.93 $48.28 207,990
2021-03-25 $49.09 $49.70 $48.58 $49.60 $47.02 203,942
2021-03-24 $49.40 $50.12 $49.40 $49.58 $47.00 242,948
2021-03-23 $49.82 $49.96 $49.01 $49.15 $46.60 176,291
2021-03-22 $50.61 $50.61 $50.25 $50.33 $47.72 121,935
2021-03-19 $50.61 $50.87 $50.00 $50.67 $48.04 86,625
2021-03-18 $51.43 $51.68 $50.61 $50.71 $48.08 129,580
2021-03-17 $51.04 $51.79 $50.85 $51.75 $49.06 90,570
2021-03-16 $51.90 $51.90 $51.33 $51.54 $48.86 117,768
2021-03-15 $52.21 $52.26 $51.64 $52.20 $49.49 100,139
2021-03-12 $52.14 $52.54 $52.04 $52.52 $49.79 120,088
2021-03-11 $52.03 $52.49 $52.03 $52.36 $49.64 178,296
2021-03-10 $51.13 $51.72 $51.07 $51.68 $49.00 147,955
2021-03-09 $51.24 $51.55 $50.89 $51.30 $48.64 303,597
2021-03-08 $51.04 $51.60 $50.91 $51.16 $48.50 234,711
2021-03-05 $50.87 $51.33 $49.93 $51.13 $48.47 633,935
2021-03-04 $50.51 $50.96 $49.36 $49.95 $47.36 466,192
2021-03-03 $50.44 $51.11 $50.30 $50.62 $47.99 261,409
2021-03-02 $50.12 $50.68 $50.12 $50.45 $47.83 340,409
2021-03-01 $49.85 $50.34 $49.85 $50.16 $47.55 184,446
2021-02-26 $49.80 $49.82 $48.75 $49.11 $46.56 285,202
2021-02-25 $51.54 $51.70 $50.20 $50.39 $47.77 136,867
2021-02-24 $50.44 $51.38 $50.29 $51.34 $48.67 246,215
2021-02-23 $50.22 $50.57 $49.26 $50.45 $47.83 285,680
2021-02-22 $49.62 $50.62 $49.62 $50.32 $47.70 407,296
2021-02-19 $49.39 $49.78 $49.28 $49.70 $47.12 223,353
2021-02-18 $49.53 $49.58 $48.78 $49.10 $46.55 326,156
2021-02-17 $49.70 $49.75 $49.18 $49.51 $46.94 378,743
2021-02-16 $49.54 $49.90 $49.54 $49.69 $47.11 228,567
2021-02-12 $47.89 $48.59 $47.86 $48.59 $46.07 153,122
2021-02-11 $48.31 $48.31 $47.72 $48.10 $45.60 132,387
2021-02-10 $48.41 $48.51 $47.68 $48.13 $45.63 141,133
2021-02-09 $48.00 $48.03 $47.61 $47.98 $45.49 120,535
2021-02-08 $47.64 $48.08 $47.61 $48.07 $45.57 144,335
2021-02-05 $46.79 $47.07 $46.61 $47.05 $44.61 461,022
2021-02-04 $46.18 $46.35 $45.95 $46.35 $43.94 87,718
2021-02-03 $45.86 $46.41 $45.82 $46.39 $43.98 70,008
2021-02-02 $45.90 $46.02 $45.56 $45.84 $43.46 240,021
2021-02-01 $45.81 $45.84 $45.18 $45.70 $43.33 143,516
2021-01-29 $45.88 $45.95 $44.85 $45.08 $42.74 268,885
2021-01-28 $45.99 $46.34 $45.90 $46.16 $43.76 122,755
2021-01-27 $45.84 $46.21 $45.14 $45.54 $43.17 89,937
2021-01-26 $47.55 $47.68 $46.97 $46.98 $44.54 73,752
2021-01-25 $47.20 $47.35 $46.64 $47.34 $44.88 96,912
2021-01-22 $47.61 $47.91 $47.28 $47.86 $45.37 163,669
2021-01-21 $48.86 $48.86 $48.17 $48.38 $45.87 138,241
2021-01-20 $48.67 $48.83 $48.46 $48.78 $46.25 107,381
2021-01-19 $48.31 $48.39 $48.05 $48.27 $45.76 106,148
2021-01-15 $48.48 $48.48 $47.67 $47.89 $45.40 91,608
2021-01-14 $48.85 $49.56 $48.82 $49.37 $46.81 281,891
2021-01-13 $49.00 $49.01 $48.53 $48.62 $46.09 197,084
2021-01-12 $48.34 $49.01 $48.20 $48.95 $46.41 214,431
2021-01-11 $47.66 $48.41 $47.43 $48.25 $45.74 82,144
2021-01-08 $48.88 $48.93 $48.20 $48.74 $46.21 189,962
2021-01-07 $48.60 $48.94 $48.52 $48.90 $46.36 238,196
2021-01-06 $47.49 $48.51 $47.33 $48.25 $45.74 6,791,107
2021-01-05 $45.87 $47.09 $45.87 $46.82 $44.39 111,246
2021-01-04 $45.88 $46.22 $45.35 $45.62 $43.25 125,411
2020-12-31 $45.04 $45.04 $44.71 $44.78 $42.45 72,418
2020-12-30 $44.89 $45.32 $44.89 $45.13 $42.79 100,337
2020-12-29 $45.14 $45.14 $44.64 $44.75 $42.43 290,677
2020-12-28 $45.04 $45.27 $44.65 $44.74 $42.42 248,780
2020-12-24 $44.79 $44.80 $44.60 $44.80 $42.47 79,413
2020-12-23 $44.45 $44.87 $44.45 $44.72 $42.40 85,531
2020-12-22 $44.50 $44.50 $43.97 $44.08 $41.79 207,748
2020-12-21 $44.10 $44.73 $43.86 $44.60 $42.28 226,610
2020-12-18 $45.61 $45.61 $45.08 $45.28 $42.93 338,020
2020-12-17 $46.42 $46.53 $46.19 $46.30 $43.17 53,267
2020-12-16 $45.94 $46.04 $45.67 $45.98 $42.87 75,385
2020-12-15 $45.46 $45.93 $45.39 $45.86 $42.76 169,264
2020-12-14 $45.98 $46.11 $45.01 $45.01 $41.97 72,375
2020-12-11 $45.75 $45.85 $45.46 $45.70 $42.61 435,941
2020-12-10 $45.49 $46.13 $45.49 $46.06 $42.94 369,640
2020-12-09 $45.75 $45.94 $45.06 $45.46 $42.39 85,883
2020-12-08 $45.10 $45.61 $44.95 $45.55 $42.47 138,261
2020-12-07 $45.28 $45.45 $45.04 $45.25 $42.19 95,034
2020-12-04 $44.82 $45.41 $44.82 $45.34 $42.27 144,676
2020-12-03 $44.34 $44.60 $44.15 $44.32 $41.32 367,581
2020-12-02 $43.52 $44.21 $43.52 $43.95 $40.98 168,351
2020-12-01 $43.56 $43.70 $43.47 $43.60 $40.65 137,333
2020-11-30 $43.37 $43.37 $42.51 $42.51 $39.63 98,804
2020-11-27 $43.57 $43.74 $43.55 $43.73 $40.77 98,027
2020-11-25 $43.63 $43.75 $43.31 $43.61 $40.66 106,312
2020-11-24 $43.18 $43.89 $43.17 $43.89 $40.92 179,715
2020-11-23 $42.14 $42.56 $42.14 $42.47 $39.60 125,384
2020-11-20 $41.58 $41.67 $41.47 $41.60 $38.79 171,483
2020-11-19 $41.13 $41.54 $41.11 $41.51 $38.70 138,411
2020-11-18 $42.14 $42.22 $41.43 $41.43 $38.63 334,669
2020-11-17 $41.68 $42.16 $41.52 $42.08 $39.23 111,234
2020-11-16 $41.65 $42.00 $41.46 $41.96 $39.12 173,405
2020-11-13 $40.27 $40.76 $40.27 $40.74 $37.98 43,359
2020-11-12 $40.44 $40.62 $39.78 $39.98 $37.28 67,633
2020-11-11 $40.96 $40.96 $40.56 $40.80 $38.04 237,286
2020-11-10 $40.72 $40.94 $40.53 $40.74 $37.98 72,790
2020-11-09 $40.86 $40.98 $40.00 $40.13 $37.42 191,172
2020-11-06 $38.79 $38.88 $38.58 $38.58 $35.97 32,856
2020-11-05 $38.25 $38.67 $38.23 $38.51 $35.91 96,243
2020-11-04 $37.70 $37.95 $37.15 $37.57 $35.03 443,734
2020-11-03 $37.83 $37.88 $37.51 $37.69 $35.14 103,880
2020-11-02 $36.86 $37.29 $36.65 $37.21 $34.69 85,781
2020-10-30 $36.28 $36.39 $35.86 $36.37 $33.91 175,377
2020-10-29 $35.59 $36.39 $35.44 $36.26 $33.81 131,812
2020-10-28 $36.06 $36.10 $35.67 $35.72 $33.30 396,010
2020-10-27 $37.27 $37.27 $37.04 $37.06 $34.55 250,675
2020-10-26 $37.85 $37.88 $37.20 $37.49 $34.95 371,270
2020-10-23 $38.45 $38.45 $38.16 $38.32 $35.73 39,544
2020-10-22 $38.01 $38.41 $37.77 $38.35 $35.76 106,127
2020-10-21 $38.13 $38.48 $38.07 $38.12 $35.54 72,980
2020-10-20 $38.09 $38.35 $38.06 $38.13 $35.55 167,108
2020-10-19 $38.51 $38.66 $37.99 $38.02 $35.45 132,752
2020-10-16 $38.49 $38.59 $38.30 $38.32 $35.73 57,082
2020-10-15 $37.91 $38.47 $37.85 $38.43 $35.83 26,230
2020-10-14 $38.72 $39.04 $38.64 $38.64 $36.03 66,595
2020-10-13 $38.79 $38.79 $38.48 $38.59 $35.98 83,979
2020-10-12 $39.03 $39.15 $38.90 $39.14 $36.49 36,633
2020-10-09 $39.10 $39.22 $38.89 $39.06 $36.42 361,906
2020-10-08 $38.33 $38.68 $38.30 $38.68 $36.06 95,717
2020-10-07 $37.90 $38.23 $37.89 $38.17 $35.59 118,701
2020-10-06 $38.40 $38.54 $37.56 $37.62 $35.08 183,448
2020-10-05 $37.72 $38.27 $37.72 $38.26 $35.67 56,607
2020-10-02 $36.86 $37.56 $36.83 $37.39 $34.86 118,845
2020-10-01 $37.63 $37.65 $37.20 $37.37 $34.84 155,517
2020-09-30 $37.47 $37.78 $37.37 $37.55 $35.01 59,319
2020-09-29 $37.75 $37.75 $37.27 $37.43 $34.90 119,227
2020-09-28 $37.80 $37.97 $37.71 $37.79 $35.23 103,479
2020-09-25 $36.91 $37.35 $36.60 $37.26 $34.74 355,268
2020-09-24 $36.93 $37.51 $36.64 $37.17 $34.66 325,315
2020-09-23 $38.11 $38.11 $37.01 $37.04 $34.53 75,505
2020-09-22 $38.20 $38.37 $37.76 $38.16 $35.58 63,495
2020-09-21 $38.51 $38.55 $37.76 $38.13 $35.55 132,022
2020-09-18 $39.87 $40.00 $39.46 $39.51 $36.84 75,861
2020-09-17 $39.41 $39.98 $39.27 $39.93 $37.23 61,134
2020-09-16 $39.89 $40.32 $39.69 $39.97 $37.27 152,230
2020-09-15 $39.76 $39.89 $39.52 $39.58 $36.90 69,390
2020-09-14 $39.35 $39.43 $39.27 $39.38 $36.72 61,503
2020-09-11 $38.94 $39.19 $38.85 $39.11 $36.46 63,430
2020-09-10 $39.48 $39.49 $38.57 $38.66 $36.05 123,803
2020-09-09 $39.09 $39.51 $39.09 $39.32 $36.66 112,729
2020-09-08 $38.74 $38.93 $38.19 $38.50 $35.90 94,100
2020-09-04 $39.46 $39.57 $38.66 $39.32 $36.66 192,626
2020-09-03 $39.70 $39.86 $38.86 $39.10 $36.46 58,977
2020-09-02 $39.74 $39.83 $39.39 $39.82 $37.13 169,710
2020-09-01 $39.46 $39.57 $39.26 $39.57 $36.89 79,791
2020-08-31 $39.76 $39.77 $39.37 $39.43 $36.76 47,505
2020-08-28 $39.61 $39.81 $39.40 $39.78 $37.09 118,350
2020-08-27 $39.75 $39.75 $39.11 $39.32 $36.66 71,162
2020-08-26 $39.44 $39.63 $39.30 $39.60 $36.92 80,584
2020-08-25 $39.77 $39.77 $39.14 $39.42 $36.75 91,384
2020-08-24 $39.46 $39.66 $39.38 $39.66 $36.98 139,400
2020-08-21 $39.00 $39.00 $38.79 $38.94 $36.31 88,642
2020-08-20 $39.17 $39.48 $39.03 $39.40 $36.74 177,724
2020-08-19 $40.19 $40.25 $39.66 $39.77 $37.08 173,307
2020-08-18 $40.45 $40.61 $40.09 $40.23 $37.51 317,484
2020-08-17 $40.27 $40.35 $40.10 $40.24 $37.52 54,909
2020-08-14 $39.59 $39.76 $39.51 $39.73 $37.04 26,631
2020-08-13 $39.96 $40.14 $39.67 $39.78 $37.09 129,180
2020-08-12 $40.22 $40.29 $39.99 $40.00 $37.29 209,417
2020-08-11 $40.07 $40.25 $39.46 $39.52 $36.85 244,134
2020-08-10 $39.37 $39.73 $39.37 $39.69 $37.01 121,261
2020-08-07 $39.07 $39.24 $38.90 $39.22 $36.57 98,082
2020-08-06 $39.79 $39.86 $39.52 $39.65 $36.97 109,680
2020-08-05 $39.83 $40.19 $39.75 $39.81 $37.12 105,625
2020-08-04 $38.42 $39.16 $38.37 $39.16 $36.51 176,101
2020-08-03 $38.29 $38.43 $38.13 $38.40 $35.80 99,168
2020-07-31 $38.22 $38.22 $37.69 $38.00 $35.43 63,053
2020-07-30 $38.52 $38.52 $38.03 $38.46 $35.86 59,490
2020-07-29 $39.12 $39.32 $38.91 $39.26 $36.60 58,099
2020-07-28 $39.21 $39.22 $38.84 $38.86 $36.23 48,989
2020-07-27 $38.95 $39.36 $38.85 $39.36 $36.70 79,998
2020-07-24 $38.63 $38.78 $38.45 $38.61 $36.00 81,197
2020-07-23 $38.73 $38.91 $38.36 $38.55 $35.94 61,709
2020-07-22 $38.64 $38.81 $38.47 $38.74 $36.12 75,678
2020-07-21 $38.44 $39.00 $38.44 $38.77 $36.15 41,325
2020-07-20 $38.19 $38.32 $38.04 $38.15 $35.57 72,654
2020-07-17 $38.19 $38.27 $38.06 $38.19 $35.61 76,722
2020-07-16 $38.03 $38.28 $37.87 $37.99 $35.42 92,886
2020-07-15 $38.33 $38.35 $37.99 $38.31 $35.72 164,816
2020-07-14 $36.73 $37.85 $36.73 $37.79 $35.23 115,956
2020-07-13 $37.35 $37.53 $36.76 $36.85 $34.36 269,174
2020-07-10 $36.52 $36.93 $36.44 $36.91 $34.41 65,409
2020-07-09 $37.20 $37.20 $36.23 $36.47 $34.00 177,500
2020-07-08 $37.13 $37.41 $36.96 $37.20 $34.68 82,004
2020-07-07 $37.22 $37.34 $36.98 $36.98 $34.48 105,844
2020-07-06 $37.54 $37.72 $37.28 $37.47 $34.94 46,959
2020-07-02 $37.23 $37.56 $36.98 $37.02 $34.52 231,945
2020-07-01 $36.96 $37.10 $36.59 $36.80 $34.31 57,242
2020-06-30 $36.38 $37.14 $36.24 $36.93 $34.43 323,870
2020-06-29 $36.49 $36.74 $36.27 $36.70 $34.22 98,862
2020-06-26 $36.68 $36.69 $36.14 $36.26 $33.81 90,175
2020-06-25 $36.41 $36.96 $36.25 $36.91 $34.41 76,685
2020-06-24 $37.37 $37.44 $36.46 $36.50 $34.03 312,436
2020-06-23 $38.04 $38.17 $37.78 $37.78 $35.22 110,323
2020-06-22 $37.28 $37.58 $37.04 $37.56 $35.02 60,132
2020-06-19 $37.74 $37.74 $36.95 $37.07 $34.56 834,818
2020-06-18 $37.04 $37.39 $36.96 $37.26 $34.74 110,394
2020-06-17 $37.84 $37.84 $37.30 $37.36 $34.83 143,344
2020-06-16 $38.27 $38.35 $37.25 $37.80 $35.24 325,756
2020-06-15 $35.99 $37.36 $35.84 $37.19 $34.67 189,325
2020-06-12 $37.56 $37.73 $36.48 $37.16 $34.65 670,074
2020-06-11 $37.74 $38.09 $36.10 $36.25 $33.80 148,525
2020-06-10 $39.56 $39.56 $38.78 $39.06 $36.42 65,770
2020-06-09 $39.56 $39.78 $39.35 $39.66 $36.98 144,350
2020-06-08 $40.15 $40.43 $39.79 $40.38 $37.65 484,038
2020-06-05 $39.38 $39.85 $39.38 $39.57 $36.89 89,352
2020-06-04 $38.17 $38.43 $38.00 $38.31 $35.72 78,973
2020-06-03 $38.07 $38.48 $38.00 $38.38 $35.78 292,452
2020-06-02 $37.42 $37.71 $37.35 $37.63 $35.08 90,026
2020-06-01 $36.50 $37.15 $36.31 $37.10 $34.59 415,594
2020-05-29 $36.64 $36.80 $36.31 $36.72 $33.80 754,012
2020-05-28 $37.18 $37.18 $36.64 $36.68 $33.76 111,116
2020-05-27 $36.74 $36.92 $36.16 $36.84 $33.91 223,193
2020-05-26 $36.68 $36.73 $36.35 $36.38 $33.48 100,131
2020-05-22 $35.72 $35.82 $35.46 $35.71 $32.87 212,431
2020-05-21 $36.34 $36.42 $35.69 $35.87 $33.01 98,995
2020-05-20 $36.43 $36.69 $36.38 $36.47 $33.57 451,532
2020-05-19 $36.10 $36.30 $35.75 $35.77 $32.92 336,209
2020-05-18 $35.59 $36.14 $35.59 $35.93 $33.07 481,269
2020-05-15 $33.98 $34.32 $33.95 $34.04 $31.33 290,198
2020-05-14 $33.02 $33.88 $32.67 $33.83 $31.14 178,007
2020-05-13 $34.40 $34.40 $33.35 $33.62 $30.94 222,526
2020-05-12 $35.15 $35.23 $34.27 $34.33 $31.60 318,706
2020-05-11 $35.22 $35.24 $34.69 $34.93 $32.15 71,299
2020-05-08 $35.28 $35.71 $35.28 $35.61 $32.77 125,822
2020-05-07 $34.67 $35.09 $34.67 $34.77 $32.00 189,017
2020-05-06 $34.77 $34.82 $34.08 $34.08 $31.37 561,437
2020-05-05 $34.96 $35.16 $34.59 $34.67 $31.91 156,021
2020-05-04 $33.79 $34.36 $33.76 $34.35 $31.61 135,948
2020-05-01 $34.14 $34.27 $33.82 $34.00 $31.29 316,518
2020-04-30 $35.79 $35.79 $34.97 $35.19 $32.39 190,582
2020-04-29 $35.73 $36.49 $35.73 $36.29 $33.40 231,118
2020-04-28 $34.86 $35.14 $34.53 $34.95 $32.17 326,707
2020-04-27 $33.71 $34.48 $33.57 $34.32 $31.59 278,172
2020-04-24 $33.94 $34.10 $33.39 $33.83 $31.14 260,714
2020-04-23 $33.54 $34.34 $33.45 $33.59 $30.92 243,094
2020-04-22 $33.03 $33.26 $32.80 $33.11 $30.47 247,852
2020-04-21 $31.92 $32.36 $31.71 $32.07 $29.52 140,935
2020-04-20 $32.83 $33.65 $32.79 $32.86 $30.24 616,696
2020-04-17 $33.11 $33.84 $33.00 $33.66 $30.98 355,463
2020-04-16 $32.83 $33.01 $32.05 $32.42 $29.84 192,665
2020-04-15 $33.02 $33.02 $32.30 $32.73 $30.12 216,087
2020-04-14 $34.63 $34.96 $34.16 $34.26 $31.53 209,721
2020-04-13 $34.05 $34.50 $33.58 $34.18 $31.46 314,459
2020-04-09 $33.94 $34.69 $33.58 $34.21 $31.49 230,750
2020-04-08 $32.77 $33.54 $32.50 $33.34 $30.69 385,767
2020-04-07 $33.45 $33.51 $32.39 $32.56 $29.97 504,457
2020-04-06 $31.77 $32.44 $31.47 $32.39 $29.81 230,045
2020-04-03 $31.27 $32.58 $30.47 $30.65 $28.21 609,052
2020-04-02 $30.85 $32.19 $30.49 $31.53 $29.02 425,570
2020-04-01 $30.42 $31.00 $29.98 $30.19 $27.79 635,409
2020-03-31 $30.88 $31.63 $30.75 $30.94 $28.48 1,588,912
2020-03-30 $30.04 $30.83 $29.72 $30.66 $28.22 650,191
2020-03-27 $30.12 $30.53 $29.41 $29.75 $27.38 419,377
2020-03-26 $30.81 $31.75 $30.66 $31.47 $28.96 703,952
2020-03-25 $29.67 $31.32 $29.18 $30.46 $28.03 579,807
2020-03-24 $27.88 $29.20 $27.64 $29.20 $26.87 783,761
2020-03-23 $26.45 $26.65 $25.56 $25.58 $23.54 461,943
2020-03-20 $27.38 $27.88 $25.93 $26.27 $24.18 582,746
2020-03-19 $25.60 $27.09 $24.73 $26.60 $24.48 620,532
2020-03-18 $26.40 $27.15 $24.72 $25.37 $23.35 698,140
2020-03-17 $27.58 $28.82 $27.16 $28.43 $26.17 482,705
2020-03-16 $26.31 $28.30 $25.65 $27.02 $24.87 587,254
2020-03-13 $30.58 $30.81 $28.16 $30.04 $27.65 476,371
2020-03-12 $29.73 $29.88 $27.81 $28.12 $25.88 577,894
2020-03-11 $33.30 $33.54 $31.80 $32.23 $29.66 726,485
2020-03-10 $34.70 $34.70 $32.91 $34.44 $31.70 730,539
2020-03-09 $29.98 $34.12 $26.96 $32.41 $29.83 767,367
2020-03-06 $37.61 $37.69 $36.90 $37.46 $34.48 553,483
2020-03-05 $38.75 $38.96 $38.23 $38.48 $35.42 512,920
2020-03-04 $39.31 $39.70 $38.96 $39.66 $36.50 748,413
2020-03-03 $39.37 $39.62 $38.26 $38.56 $35.49 969,112
2020-03-02 $38.20 $39.11 $37.80 $39.09 $35.98 709,986
2020-02-28 $37.12 $38.24 $36.55 $38.21 $35.17 2,862,875
2020-02-27 $39.28 $39.68 $38.46 $38.46 $35.40 352,796
2020-02-26 $40.59 $40.80 $39.94 $39.98 $36.80 581,122
2020-02-25 $41.57 $41.61 $40.19 $40.31 $37.10 84,448
2020-02-24 $41.61 $41.70 $41.37 $41.40 $38.10 242,616
2020-02-21 $43.14 $43.15 $42.82 $43.12 $39.69 44,509
2020-02-20 $43.27 $43.54 $43.12 $43.34 $39.89 129,105
2020-02-19 $43.13 $43.36 $43.13 $43.33 $39.88 43,101
2020-02-18 $42.90 $43.01 $42.76 $42.93 $39.51 70,475
2020-02-14 $43.51 $43.51 $43.08 $43.15 $39.71 21,642
2020-02-13 $43.68 $43.70 $43.43 $43.54 $40.07 80,343
2020-02-12 $44.07 $44.17 $43.96 $43.99 $40.49 45,748
2020-02-11 $43.48 $43.82 $43.48 $43.66 $40.18 114,331
2020-02-10 $42.94 $43.12 $42.83 $43.10 $39.67 265,269
2020-02-07 $43.28 $43.28 $42.99 $43.04 $39.61 247,299
2020-02-06 $43.97 $44.00 $43.68 $43.77 $40.28 37,515
2020-02-05 $43.52 $43.94 $43.52 $43.86 $40.37 49,692
2020-02-04 $42.93 $43.05 $42.81 $42.83 $39.42 102,110
2020-02-03 $42.28 $42.48 $42.12 $42.27 $38.90 121,072
2020-01-31 $42.79 $42.85 $42.26 $42.40 $39.02 159,779
2020-01-30 $42.97 $43.43 $42.91 $43.42 $39.96 52,280
2020-01-29 $43.57 $43.64 $43.35 $43.38 $39.93 36,440
2020-01-28 $43.28 $43.47 $43.16 $43.41 $39.95 44,141
2020-01-27 $43.48 $43.58 $43.14 $43.14 $39.70 61,101
2020-01-24 $44.85 $44.85 $44.26 $44.42 $40.88 68,823
2020-01-23 $44.70 $44.95 $44.46 $44.85 $41.28 39,189
2020-01-22 $45.39 $45.39 $45.12 $45.21 $41.61 48,988
2020-01-21 $45.62 $45.62 $45.26 $45.26 $41.66 53,350
2020-01-17 $45.96 $45.96 $45.76 $45.85 $42.20 46,355
2020-01-16 $45.73 $45.85 $45.66 $45.78 $42.13 54,068
2020-01-15 $45.54 $45.69 $45.51 $45.59 $41.96 47,408
2020-01-14 $45.61 $45.82 $45.58 $45.82 $42.17 37,115
2020-01-13 $45.49 $45.82 $45.38 $45.77 $42.13 33,896
2020-01-10 $45.61 $45.73 $45.43 $45.51 $41.89 70,274
2020-01-09 $45.70 $45.70 $45.41 $45.62 $41.99 204,353
2020-01-08 $46.17 $46.17 $45.69 $45.73 $42.09 78,720
2020-01-07 $45.92 $46.04 $45.86 $45.94 $42.28 327,231
2020-01-06 $46.03 $46.20 $46.03 $46.12 $42.45 138,045
2020-01-03 $46.10 $46.31 $45.91 $45.94 $42.28 144,351
2020-01-02 $46.46 $46.64 $46.26 $46.38 $42.69 97,691
2019-12-31 $46.00 $46.23 $45.91 $46.15 $42.48 228,768
2019-12-30 $46.30 $46.32 $46.01 $46.04 $42.37 75,674
2019-12-27 $46.38 $46.39 $46.12 $46.16 $42.48 75,955
2019-12-26 $46.07 $46.33 $46.07 $46.17 $42.49 107,696
2019-12-24 $45.84 $46.14 $45.83 $45.92 $42.26 26,576
2019-12-23 $45.56 $45.87 $45.55 $45.85 $42.20 164,668
2019-12-20 $45.54 $45.82 $45.51 $45.67 $42.03 108,662
2019-12-19 $46.45 $46.68 $46.44 $46.46 $41.88 216,799
2019-12-18 $46.40 $46.53 $46.35 $46.53 $41.95 38,289
2019-12-17 $46.47 $46.58 $46.38 $46.38 $41.81 52,332
2019-12-16 $46.62 $46.67 $46.48 $46.50 $41.92 83,284
2019-12-13 $46.08 $46.40 $45.93 $46.01 $41.48 48,192
2019-12-12 $45.36 $45.97 $45.36 $45.93 $41.40 235,835
2019-12-11 $45.06 $45.38 $45.06 $45.33 $40.86 140,470
2019-12-10 $44.95 $45.04 $44.83 $45.01 $40.57 149,771
2019-12-09 $44.96 $45.17 $44.91 $44.95 $40.52 69,553
2019-12-06 $44.64 $45.03 $44.64 $44.96 $40.53 170,110
2019-12-05 $44.55 $44.55 $44.31 $44.43 $40.05 49,938
2019-12-04 $44.40 $44.63 $44.40 $44.50 $40.12 133,714
2019-12-03 $44.07 $44.16 $43.84 $44.16 $39.81 45,672
2019-12-02 $44.68 $44.79 $44.50 $44.55 $40.16 118,347
2019-11-29 $44.58 $44.69 $44.51 $44.51 $40.12 50,208
2019-11-27 $44.84 $44.94 $44.74 $44.92 $40.49 37,164
2019-11-26 $44.87 $44.87 $44.71 $44.86 $40.44 105,923
2019-11-25 $44.82 $44.97 $44.82 $44.90 $40.48 37,111
2019-11-22 $44.76 $44.93 $44.60 $44.68 $40.28 413,335
2019-11-21 $44.46 $44.53 $44.34 $44.47 $40.09 37,820
2019-11-20 $44.56 $44.73 $44.27 $44.51 $40.12 143,296
2019-11-19 $44.99 $45.04 $44.70 $44.76 $40.35 43,608
2019-11-18 $44.88 $44.89 $44.72 $44.79 $40.38 55,394
2019-11-15 $44.97 $45.21 $44.97 $45.08 $40.64 54,754
2019-11-14 $44.64 $44.76 $44.64 $44.74 $40.33 164,678
2019-11-13 $44.78 $44.90 $44.72 $44.75 $40.34 88,333
2019-11-12 $45.15 $45.20 $44.94 $45.00 $40.57 68,974
2019-11-11 $45.03 $45.16 $44.92 $45.11 $40.67 81,521
2019-11-08 $45.29 $45.38 $45.10 $45.30 $40.84 164,033
2019-11-07 $45.56 $45.73 $45.55 $45.66 $41.16 36,372
2019-11-06 $45.33 $45.56 $45.16 $45.23 $40.77 372,201
2019-11-05 $45.49 $45.71 $45.46 $45.56 $41.07 184,008
2019-11-04 $45.14 $45.50 $45.14 $45.40 $40.93 81,035
2019-11-01 $44.20 $44.69 $44.20 $44.66 $40.26 61,431
2019-10-31 $43.98 $43.98 $43.63 $43.89 $39.57 44,606
2019-10-30 $44.26 $44.26 $43.88 $44.25 $39.89 125,046
2019-10-29 $44.10 $44.45 $44.10 $44.36 $39.99 99,089
2019-10-28 $44.41 $44.55 $44.37 $44.37 $40.00 59,432
2019-10-25 $43.89 $44.28 $43.89 $44.28 $39.92 172,806
2019-10-24 $44.04 $44.07 $43.73 $43.91 $39.58 49,269
2019-10-23 $43.50 $43.81 $43.50 $43.79 $39.48 50,100
2019-10-22 $43.35 $43.73 $43.31 $43.51 $39.22 41,926
2019-10-21 $43.29 $43.46 $43.23 $43.28 $39.02 37,607
2019-10-18 $42.82 $43.09 $42.81 $42.95 $38.72 31,448
2019-10-17 $42.94 $43.05 $42.77 $42.83 $38.61 72,667
2019-10-16 $42.85 $43.13 $42.85 $42.89 $38.66 112,096
2019-10-15 $42.92 $43.25 $42.84 $43.04 $38.80 132,691
2019-10-14 $42.93 $42.99 $42.81 $42.91 $38.68 48,447
2019-10-11 $43.03 $43.49 $43.03 $43.20 $38.94 119,140
2019-10-10 $42.01 $42.55 $42.01 $42.50 $38.31 73,731
2019-10-09 $41.87 $41.98 $41.67 $41.88 $37.75 160,243
2019-10-08 $41.84 $41.84 $41.53 $41.61 $37.51 143,602
2019-10-07 $42.01 $42.29 $41.94 $42.00 $37.86 84,752
2019-10-04 $41.77 $42.09 $41.68 $42.09 $37.94 36,667
2019-10-03 $41.50 $41.79 $41.20 $41.71 $37.60 36,901
2019-10-02 $42.13 $42.13 $41.58 $41.69 $37.58 162,476
2019-10-01 $43.11 $43.21 $42.58 $42.58 $38.38 62,906
2019-09-30 $43.06 $43.19 $43.02 $43.07 $38.83 145,686
2019-09-27 $43.14 $43.35 $43.08 $43.17 $38.92 46,753
2019-09-26 $43.34 $43.34 $43.01 $43.08 $38.84 67,946
2019-09-25 $43.06 $43.30 $42.95 $43.20 $38.94 75,603
2019-09-24 $43.83 $43.83 $43.24 $43.30 $39.03 111,173
2019-09-23 $43.76 $43.97 $43.68 $43.88 $39.56 109,334
2019-09-20 $44.11 $44.20 $43.92 $44.00 $39.66 64,240
2019-09-19 $44.24 $44.35 $44.13 $44.14 $39.79 335,083
2019-09-18 $44.30 $44.34 $43.84 $44.15 $39.80 32,361
2019-09-17 $44.34 $44.46 $44.10 $44.37 $40.00 43,563
2019-09-16 $44.69 $44.70 $44.49 $44.61 $40.21 467,795
2019-09-13 $44.27 $44.46 $44.24 $44.27 $39.91 80,362
2019-09-12 $43.98 $44.12 $43.69 $43.92 $39.59 80,971
2019-09-11 $43.83 $43.99 $43.76 $43.89 $39.57 66,149
2019-09-10 $43.14 $43.73 $43.14 $43.62 $39.32 25,003
2019-09-09 $42.90 $43.09 $42.87 $43.06 $38.82 99,435
2019-09-06 $42.74 $42.88 $42.73 $42.74 $38.53 66,716
2019-09-05 $42.67 $42.85 $42.66 $42.66 $38.46 101,337
2019-09-04 $42.11 $42.35 $42.11 $42.32 $38.15 167,354
2019-09-03 $41.50 $41.63 $41.35 $41.56 $37.46 400,044
2019-08-30 $41.81 $41.93 $41.68 $41.82 $37.70 180,226
2019-08-29 $41.38 $41.56 $41.38 $41.48 $37.39 52,074
2019-08-28 $40.65 $41.09 $40.65 $41.02 $36.98 56,280
2019-08-27 $40.81 $40.94 $40.60 $40.67 $36.66 362,609
2019-08-26 $40.69 $40.76 $40.51 $40.60 $36.60 101,668
2019-08-23 $40.97 $41.23 $40.38 $40.42 $36.44 446,338
2019-08-22 $41.30 $41.39 $41.09 $41.19 $37.13 56,282
2019-08-21 $41.41 $41.42 $41.25 $41.32 $37.25 36,926
2019-08-20 $41.17 $41.20 $40.97 $41.07 $37.02 58,566
2019-08-19 $41.29 $41.40 $41.22 $41.26 $37.19 74,714
2019-08-16 $40.62 $40.92 $40.57 $40.88 $36.85 67,810
2019-08-15 $40.66 $40.66 $40.31 $40.54 $36.55 261,598
2019-08-14 $41.23 $41.23 $40.70 $40.78 $36.76 155,712
2019-08-13 $41.43 $42.14 $41.33 $42.00 $37.86 52,237
2019-08-12 $41.98 $42.00 $41.46 $41.50 $37.41 441,844
2019-08-09 $42.61 $42.61 $42.16 $42.26 $38.10 73,775
2019-08-08 $42.14 $42.83 $42.14 $42.80 $38.58 120,808
2019-08-07 $41.41 $41.95 $41.38 $41.92 $37.79 139,693
2019-08-06 $42.17 $42.26 $41.62 $42.00 $37.86 194,511
2019-08-05 $42.33 $42.33 $41.67 $41.86 $37.74 101,842
2019-08-02 $43.33 $43.33 $42.76 $42.99 $38.75 75,834
2019-08-01 $44.11 $44.37 $43.55 $43.69 $39.38 50,064
2019-07-31 $45.03 $45.07 $44.28 $44.60 $40.21 127,670
2019-07-30 $44.67 $45.09 $44.67 $45.05 $40.61 206,853
2019-07-29 $45.13 $45.13 $44.84 $45.00 $40.57 61,640
2019-07-26 $45.22 $45.22 $44.94 $45.06 $40.62 324,536
2019-07-25 $45.60 $45.60 $44.97 $45.04 $40.60 146,765
2019-07-24 $45.60 $45.74 $45.60 $45.65 $41.15 72,936
2019-07-23 $45.65 $45.83 $45.63 $45.75 $41.24 481,014
2019-07-22 $45.36 $45.50 $45.22 $45.34 $40.87 40,852
2019-07-19 $45.08 $45.29 $45.07 $45.15 $40.70 70,987
2019-07-18 $44.82 $45.12 $44.73 $45.09 $40.65 56,382
2019-07-17 $45.19 $45.19 $44.93 $44.99 $40.56 37,320
2019-07-16 $45.27 $45.56 $45.19 $45.27 $40.81 216,602
2019-07-15 $45.56 $45.63 $45.37 $45.43 $40.95 162,724
2019-07-12 $45.33 $45.49 $45.33 $45.44 $40.96 89,751
2019-07-11 $45.34 $45.37 $45.08 $45.24 $40.78 132,541
2019-07-10 $45.35 $45.52 $45.21 $45.36 $40.89 171,481
2019-07-09 $45.02 $45.13 $44.86 $45.12 $40.67 106,494
2019-07-08 $45.46 $45.62 $45.35 $45.39 $40.92 189,452
2019-07-05 $45.47 $45.58 $45.16 $45.53 $41.04 64,912
2019-07-03 $45.94 $46.02 $45.85 $46.02 $41.49 46,518
2019-07-02 $46.07 $46.07 $45.78 $45.87 $41.35 40,983
2019-07-01 $46.32 $46.42 $45.95 $46.04 $41.50 162,304
2019-06-28 $45.74 $45.95 $45.74 $45.87 $41.35 943,058
2019-06-27 $45.74 $45.83 $45.55 $45.60 $41.11 83,194
2019-06-26 $45.66 $45.83 $45.61 $45.65 $41.15 107,381
2019-06-25 $45.65 $45.72 $45.37 $45.39 $40.92 188,951
2019-06-24 $45.55 $45.60 $45.42 $45.49 $41.01 91,179
2019-06-21 $45.51 $45.65 $45.51 $45.54 $41.05 579,218
2019-06-20 $45.53 $45.64 $45.32 $45.45 $40.97 713,630
2019-06-19 $44.82 $45.08 $44.63 $44.94 $40.51 127,214
2019-06-18 $44.37 $44.78 $44.37 $44.71 $40.30 107,886
2019-06-17 $43.90 $44.05 $43.85 $43.97 $39.64 139,887
2019-06-14 $44.19 $44.19 $44.01 $44.05 $39.71 114,246
2019-06-13 $44.14 $44.41 $44.14 $44.20 $39.84 74,996
2019-06-12 $43.95 $44.07 $43.77 $43.86 $39.54 77,919
2019-06-11 $44.11 $44.27 $44.01 $44.07 $39.73 120,843
2019-06-10 $43.47 $43.60 $43.43 $43.51 $39.22 86,882
2019-06-07 $43.30 $43.56 $43.30 $43.39 $39.11 364,468
2019-06-06 $42.83 $43.16 $42.81 $43.04 $38.80 78,316
2019-06-05 $43.15 $43.15 $42.61 $42.71 $38.50 41,836
2019-06-04 $42.65 $43.10 $42.58 $43.02 $38.78 117,943
2019-06-03 $42.05 $42.42 $42.05 $42.29 $38.12 249,533
2019-05-31 $42.34 $42.74 $42.30 $42.57 $37.65 676,990
2019-05-30 $42.84 $42.96 $42.67 $42.80 $37.85 121,668
2019-05-29 $42.71 $42.94 $42.55 $42.91 $37.95 153,896
2019-05-28 $43.42 $43.53 $43.02 $43.02 $38.05 65,148
2019-05-24 $43.38 $43.46 $43.12 $43.30 $38.30 439,011
2019-05-23 $43.32 $43.32 $42.83 $43.01 $38.04 199,271
2019-05-22 $44.19 $44.22 $43.87 $43.95 $38.87 120,258
2019-05-21 $44.05 $44.36 $44.03 $44.35 $39.22 51,582
2019-05-20 $44.01 $44.09 $43.80 $43.87 $38.80 29,586
2019-05-17 $44.30 $44.50 $44.17 $44.27 $39.15 58,238
2019-05-16 $44.60 $44.84 $44.53 $44.61 $39.45 32,360
2019-05-15 $44.02 $44.48 $43.90 $44.40 $39.27 84,006
2019-05-14 $44.18 $44.48 $44.10 $44.24 $39.13 87,403
2019-05-13 $44.21 $44.24 $43.76 $43.90 $38.83 945,948
2019-05-10 $44.51 $45.07 $44.24 $44.91 $39.72 161,003
2019-05-09 $44.34 $44.68 $44.13 $44.51 $39.37 35,599
2019-05-08 $44.71 $44.94 $44.69 $44.79 $39.61 61,346
2019-05-07 $45.03 $45.05 $44.58 $44.83 $39.65 85,492
2019-05-06 $45.06 $45.60 $45.06 $45.52 $40.26 50,288
2019-05-03 $45.72 $46.07 $45.72 $46.03 $40.71 32,942
2019-05-02 $45.71 $45.75 $45.30 $45.42 $40.17 230,175
2019-05-01 $46.40 $46.46 $45.71 $45.75 $40.46 76,050
2019-04-30 $46.32 $46.48 $46.12 $46.45 $41.08 50,268
2019-04-29 $46.29 $46.48 $46.29 $46.46 $41.09 66,051
2019-04-26 $46.22 $46.42 $46.11 $46.36 $41.00 449,100
2019-04-25 $46.52 $46.56 $46.35 $46.43 $41.06 45,862
2019-04-24 $47.06 $47.06 $46.56 $46.60 $41.21 77,247
2019-04-23 $47.30 $47.47 $47.16 $47.43 $41.95 216,267
2019-04-22 $47.27 $47.44 $47.26 $47.30 $41.83 144,298
2019-04-18 $47.42 $47.45 $47.18 $47.30 $41.83 23,504
2019-04-17 $47.64 $47.76 $47.33 $47.41 $41.93 51,358
2019-04-16 $47.49 $47.49 $47.30 $47.44 $41.96 37,042
2019-04-15 $47.68 $47.68 $47.44 $47.52 $42.03 224,185
2019-04-12 $47.90 $47.90 $47.62 $47.69 $42.18 49,958
2019-04-11 $47.54 $47.57 $47.29 $47.48 $41.99 43,288
2019-04-10 $47.68 $47.84 $47.65 $47.79 $42.27 56,155
2019-04-09 $47.87 $47.87 $47.50 $47.53 $42.04 78,722
2019-04-08 $47.89 $48.03 $47.83 $47.99 $42.44 136,196
2019-04-05 $47.50 $47.77 $47.50 $47.77 $42.25 29,488
2019-04-04 $47.14 $47.43 $47.10 $47.43 $41.95 107,073
2019-04-03 $47.48 $47.63 $47.23 $47.30 $41.83 39,381
2019-04-02 $47.10 $47.15 $46.87 $47.08 $41.64 67,132
2019-04-01 $46.94 $47.10 $46.94 $47.07 $41.63 122,519
2019-03-29 $46.39 $46.50 $46.13 $46.23 $40.89 298,193
2019-03-28 $45.76 $45.95 $45.69 $45.92 $40.61 33,540
2019-03-27 $45.93 $45.94 $45.58 $45.79 $40.50 50,914
2019-03-26 $45.87 $46.13 $45.77 $45.94 $40.63 46,654
2019-03-25 $45.52 $45.78 $45.46 $45.60 $40.33 47,758
2019-03-22 $46.29 $46.29 $45.60 $45.68 $40.40 50,890
2019-03-21 $46.65 $46.92 $46.46 $46.87 $41.45 47,897
2019-03-20 $46.47 $46.96 $46.22 $46.69 $41.29 136,016
2019-03-19 $46.77 $47.89 $46.56 $46.67 $41.28 90,187
2019-03-18 $46.28 $46.54 $46.28 $46.50 $41.13 42,956
2019-03-15 $46.12 $46.25 $46.05 $46.09 $40.76 41,589
2019-03-14 $46.16 $46.16 $45.93 $46.00 $40.68 48,755
2019-03-13 $45.86 $46.23 $45.86 $46.19 $40.85 75,381
2019-03-12 $45.46 $45.72 $45.46 $45.62 $40.35 59,035
2019-03-11 $45.04 $45.46 $45.04 $45.43 $40.18 117,913
2019-03-08 $44.68 $44.85 $44.50 $44.83 $39.65 50,624
2019-03-07 $45.61 $45.61 $45.08 $45.12 $39.91 235,776
2019-03-06 $45.97 $45.98 $45.60 $45.70 $40.42 47,964
2019-03-05 $45.89 $45.95 $45.74 $45.88 $40.58 149,514
2019-03-04 $46.00 $46.00 $45.50 $45.95 $40.64 51,680
2019-03-01 $45.89 $46.08 $45.69 $45.83 $40.53 94,027
2019-02-28 $46.12 $46.12 $45.73 $45.74 $40.45 41,624
2019-02-27 $46.43 $46.53 $46.28 $46.36 $41.00 22,213
2019-02-26 $46.45 $46.60 $46.34 $46.47 $41.10 52,218
2019-02-25 $46.47 $46.57 $46.35 $46.37 $41.01 60,137
2019-02-22 $46.36 $46.38 $46.19 $46.29 $40.94 91,540
2019-02-21 $46.11 $46.21 $45.81 $45.92 $40.61 106,632
2019-02-20 $45.98 $46.58 $45.98 $46.41 $41.05 80,500
2019-02-19 $45.39 $45.99 $45.39 $45.89 $40.59 89,993
2019-02-15 $45.46 $45.55 $45.36 $45.55 $40.29 155,802
2019-02-14 $44.83 $45.17 $44.83 $44.97 $39.77 33,056
2019-02-13 $45.04 $45.30 $44.95 $44.95 $39.76 73,704
2019-02-12 $44.65 $44.94 $44.65 $44.85 $39.67 102,032
2019-02-11 $44.41 $44.54 $44.24 $44.35 $39.22 175,788
2019-02-08 $44.41 $44.49 $44.06 $44.46 $39.32 178,551
2019-02-07 $44.92 $45.03 $44.40 $44.62 $39.46 64,240
2019-02-06 $45.41 $45.55 $45.27 $45.30 $40.07 379,158
2019-02-05 $45.45 $45.50 $45.27 $45.45 $40.20 120,400
2019-02-04 $45.16 $45.34 $44.90 $45.32 $40.08 107,804
2019-02-01 $45.20 $45.40 $45.06 $45.28 $40.05 165,615
2019-01-31 $45.01 $45.23 $44.92 $45.15 $39.93 135,489
2019-01-30 $44.57 $45.13 $44.43 $44.95 $39.76 108,456
2019-01-29 $44.03 $44.22 $43.95 $44.03 $38.94 71,123
2019-01-28 $43.63 $43.65 $43.34 $43.62 $38.58 152,594
2019-01-25 $44.06 $44.37 $44.06 $44.15 $39.05 86,625
2019-01-24 $43.36 $43.69 $43.31 $43.46 $38.44 147,160
2019-01-23 $43.69 $43.80 $43.17 $43.41 $38.39 204,549
2019-01-22 $43.72 $43.83 $43.35 $43.44 $38.42 798,540
2019-01-18 $44.15 $44.34 $44.01 $44.23 $39.12 159,712
2019-01-17 $43.18 $43.91 $43.17 $43.77 $38.71 386,505
2019-01-16 $43.27 $43.51 $43.26 $43.32 $38.31 372,288
2019-01-15 $43.47 $43.63 $43.19 $43.35 $38.34 119,643
2019-01-14 $43.26 $43.50 $43.19 $43.35 $38.34 222,671
2019-01-11 $43.50 $43.70 $43.32 $43.59 $38.55 294,921
2019-01-10 $43.22 $43.80 $43.18 $43.80 $38.74 151,206
2019-01-09 $43.41 $43.63 $43.19 $43.47 $38.45 92,882
2019-01-08 $42.95 $43.06 $42.69 $42.88 $37.92 164,146
2019-01-07 $42.42 $42.87 $42.26 $42.60 $37.68 132,518
2019-01-04 $41.46 $42.32 $41.46 $42.30 $37.41 124,847
2019-01-03 $41.40 $41.40 $40.50 $40.67 $35.97 106,543
2019-01-02 $40.52 $41.36 $40.48 $41.32 $36.55 174,531
2018-12-31 $41.18 $41.29 $40.83 $41.24 $36.47 447,667
2018-12-28 $41.28 $41.35 $40.83 $40.96 $36.23 512,512
2018-12-27 $40.24 $41.00 $40.07 $40.99 $36.25 744,417
2018-12-26 $39.63 $40.92 $39.44 $40.92 $36.19 984,381
2018-12-24 $40.14 $40.41 $39.53 $39.53 $34.96 572,874
2018-12-21 $40.60 $40.97 $40.02 $40.16 $35.52 992,826
2018-12-20 $41.90 $42.26 $41.21 $41.51 $35.96 1,031,138
2018-12-19 $42.69 $43.16 $41.82 $41.97 $36.36 188,109
2018-12-18 $42.74 $42.94 $42.31 $42.47 $36.79 292,822
2018-12-17 $43.18 $43.32 $42.42 $42.56 $36.87 220,261
2018-12-14 $43.13 $43.47 $42.99 $43.11 $37.35 446,406
2018-12-13 $43.69 $43.86 $43.46 $43.63 $37.80 349,772
2018-12-12 $43.78 $44.05 $43.55 $43.62 $37.79 368,062
2018-12-11 $43.73 $43.86 $42.90 $43.17 $37.40 456,901
2018-12-10 $43.25 $43.33 $42.52 $43.11 $37.35 294,821
2018-12-07 $44.12 $44.62 $43.30 $43.46 $37.65 321,739
2018-12-06 $43.53 $43.86 $42.90 $43.84 $37.98 308,980
2018-12-04 $45.32 $45.39 $44.40 $44.45 $38.51 114,901
2018-12-03 $45.64 $45.89 $45.26 $45.52 $39.43 251,208
2018-11-30 $44.00 $44.52 $44.00 $44.43 $38.49 201,012
2018-11-29 $44.55 $44.74 $44.34 $44.51 $38.56 454,139
2018-11-28 $43.92 $44.60 $43.56 $44.54 $38.58 443,000
2018-11-27 $43.85 $43.90 $43.61 $43.81 $37.95 330,112
2018-11-26 $44.12 $44.40 $44.07 $44.19 $38.28 253,792
2018-11-23 $44.12 $44.12 $43.80 $43.89 $38.02 98,408
2018-11-21 $44.92 $45.45 $44.92 $45.17 $39.13 167,432
2018-11-20 $45.06 $45.11 $44.41 $44.59 $38.63 129,974
2018-11-19 $45.94 $46.04 $45.52 $45.67 $39.56 242,918
2018-11-16 $45.76 $46.22 $45.76 $46.10 $39.94 263,673
2018-11-15 $45.14 $45.98 $45.10 $45.81 $39.68 210,504
2018-11-14 $45.44 $45.53 $44.96 $45.24 $39.19 109,084
2018-11-13 $45.61 $45.86 $45.18 $45.36 $39.29 119,006
2018-11-12 $46.43 $46.43 $45.67 $45.67 $39.56 121,437
2018-11-09 $46.58 $46.70 $46.21 $46.51 $40.29 193,236
2018-11-08 $47.67 $47.86 $47.13 $47.18 $40.87 122,289
2018-11-07 $47.78 $47.93 $47.53 $47.92 $41.51 124,296
2018-11-06 $47.13 $47.35 $47.11 $47.30 $40.97 66,014
2018-11-05 $47.01 $47.23 $46.80 $47.00 $40.72 129,606
2018-11-02 $47.27 $47.34 $46.59 $46.90 $40.63 78,259
2018-11-01 $46.35 $46.92 $46.12 $46.92 $40.65 167,253
2018-10-31 $45.82 $46.27 $45.82 $45.98 $39.83 123,517
2018-10-30 $44.88 $45.50 $44.84 $45.49 $39.41 224,450
2018-10-29 $45.58 $45.67 $44.35 $44.70 $38.72 207,421
2018-10-26 $44.71 $45.42 $44.51 $45.11 $39.08 399,624
2018-10-25 $45.06 $45.48 $44.99 $45.24 $39.19 172,481
2018-10-24 $46.14 $46.26 $44.71 $44.73 $38.75 107,678
2018-10-23 $46.30 $46.51 $45.64 $46.34 $40.14 96,570
2018-10-22 $47.60 $47.60 $47.00 $47.12 $40.82 129,229
2018-10-19 $47.53 $47.87 $47.42 $47.53 $41.17 39,511
2018-10-18 $47.81 $47.95 $47.18 $47.38 $41.04 169,174
2018-10-17 $48.41 $48.41 $47.98 $48.21 $41.76 101,116
2018-10-16 $48.41 $48.66 $48.25 $48.64 $42.14 62,353
2018-10-15 $48.05 $48.29 $48.05 $48.05 $41.62 83,894
2018-10-12 $48.40 $48.40 $47.56 $48.04 $41.62 103,541
2018-10-11 $48.20 $48.37 $47.70 $47.82 $41.43 98,749
2018-10-10 $49.64 $49.64 $48.35 $48.38 $41.91 107,600
2018-10-09 $49.85 $50.09 $49.63 $49.97 $43.29 87,958
2018-10-08 $49.67 $50.11 $49.61 $50.00 $43.31 64,764
2018-10-05 $50.43 $50.43 $49.97 $50.20 $43.49 145,269
2018-10-04 $50.86 $50.96 $50.25 $50.41 $43.67 40,539
2018-10-03 $51.25 $51.25 $50.84 $50.92 $44.11 66,664
2018-10-02 $50.83 $51.16 $50.81 $51.00 $44.18 102,225
2018-10-01 $50.77 $51.03 $50.75 $50.88 $44.08 143,822
2018-09-28 $50.45 $50.84 $50.45 $50.56 $43.80 346,767
2018-09-27 $50.74 $50.86 $50.59 $50.70 $43.92 40,045
2018-09-26 $50.83 $51.10 $50.63 $50.71 $43.93 39,430
2018-09-25 $51.03 $51.18 $50.93 $51.00 $44.18 45,237
2018-09-24 $50.76 $50.96 $50.55 $50.57 $43.81 39,053
2018-09-21 $50.52 $50.68 $50.43 $50.53 $43.77 103,344
2018-09-20 $50.37 $50.37 $50.14 $50.30 $43.57 83,357
2018-09-19 $49.65 $50.03 $49.65 $49.88 $43.21 71,694
2018-09-18 $49.05 $49.42 $49.05 $49.34 $42.74 31,762
2018-09-17 $48.72 $49.06 $48.72 $48.75 $42.23 234,133
2018-09-14 $48.49 $48.69 $48.38 $48.52 $42.03 77,544
2018-09-13 $48.50 $48.59 $48.26 $48.42 $41.95 41,447
2018-09-12 $47.89 $48.32 $47.89 $48.15 $41.71 34,812
2018-09-11 $47.27 $47.72 $47.14 $47.70 $41.32 128,078
2018-09-10 $47.73 $47.84 $47.51 $47.51 $41.16 93,485
2018-09-07 $47.48 $47.65 $47.19 $47.49 $41.14 561,099
2018-09-06 $48.02 $48.28 $47.67 $47.80 $41.41 146,040
2018-09-05 $47.93 $48.08 $47.73 $48.01 $41.59 203,380
2018-09-04 $48.42 $48.42 $48.13 $48.22 $41.77 77,249
2018-08-31 $49.00 $49.11 $48.68 $48.82 $42.29 161,507
2018-08-30 $49.55 $49.62 $49.16 $49.34 $42.74 90,395
2018-08-29 $49.52 $49.91 $49.45 $49.84 $43.18 536,796
2018-08-28 $49.68 $49.94 $49.44 $49.47 $42.85 37,991
2018-08-27 $49.10 $49.54 $49.10 $49.46 $42.85 91,652
2018-08-24 $48.69 $49.00 $48.65 $48.90 $42.36 60,740
2018-08-23 $48.37 $48.40 $48.16 $48.18 $41.74 255,798
2018-08-22 $48.49 $48.70 $48.49 $48.62 $42.12 39,883
2018-08-21 $48.29 $48.57 $48.29 $48.34 $41.88 91,335
2018-08-20 $48.09 $48.24 $48.06 $48.14 $41.70 107,599
2018-08-17 $47.40 $47.91 $47.37 $47.84 $41.44 208,524
2018-08-16 $47.47 $47.75 $47.42 $47.45 $41.10 57,040
2018-08-15 $47.84 $48.21 $46.84 $47.16 $40.85 86,083
2018-08-14 $48.71 $48.80 $48.52 $48.71 $42.20 46,560
2018-08-13 $49.00 $49.17 $48.48 $48.60 $42.10 95,136
2018-08-10 $49.26 $49.26 $48.97 $49.16 $42.59 124,025
2018-08-09 $50.16 $50.26 $49.91 $49.91 $43.24 98,721
2018-08-08 $50.26 $50.26 $49.98 $50.11 $43.41 77,958
2018-08-07 $50.37 $50.58 $50.17 $50.17 $43.46 42,306
2018-08-06 $49.97 $50.08 $49.72 $49.95 $43.27 90,782
2018-08-03 $49.81 $50.09 $49.81 $50.07 $43.37 288,771
2018-08-02 $49.54 $49.86 $49.47 $49.85 $43.18 31,780
2018-08-01 $50.37 $50.41 $50.14 $50.18 $43.47 84,240
2018-07-31 $50.51 $50.76 $50.48 $50.54 $43.78 70,622
2018-07-30 $50.25 $50.42 $50.14 $50.18 $43.47 121,965
2018-07-27 $50.07 $50.32 $49.90 $50.00 $43.31 378,733
2018-07-26 $49.98 $50.12 $49.84 $49.98 $43.30 36,107
2018-07-25 $49.83 $50.25 $49.55 $50.25 $43.53 87,947
2018-07-24 $49.60 $49.96 $49.59 $49.63 $42.99 99,608
2018-07-23 $48.90 $48.99 $48.76 $48.79 $42.27 118,635
2018-07-20 $48.94 $49.04 $48.91 $48.91 $42.37 35,327
2018-07-19 $49.17 $49.27 $48.96 $49.09 $42.53 91,602
2018-07-18 $49.35 $49.62 $49.16 $49.51 $42.89 82,233
2018-07-17 $49.21 $49.59 $49.21 $49.51 $42.89 165,647
2018-07-16 $49.57 $49.57 $49.11 $49.33 $42.73 66,708
2018-07-13 $49.60 $49.75 $49.42 $49.64 $43.00 30,113
2018-07-12 $49.75 $49.88 $49.57 $49.77 $43.11 38,272
2018-07-11 $50.07 $50.14 $49.32 $49.48 $42.86 98,881
2018-07-10 $50.60 $50.86 $50.60 $50.85 $44.05 37,614
2018-07-09 $50.41 $50.63 $50.35 $50.59 $43.82 104,331
2018-07-06 $49.57 $50.12 $49.55 $50.00 $43.31 110,873
2018-07-05 $49.75 $49.75 $49.47 $49.64 $43.00 111,798
2018-07-03 $49.70 $49.96 $49.39 $49.40 $42.79 24,385
2018-07-02 $49.56 $49.69 $49.24 $49.51 $42.89 105,829
2018-06-29 $49.98 $50.38 $49.98 $50.08 $43.38 422,877
2018-06-28 $49.44 $49.81 $49.31 $49.69 $43.05 504,990
2018-06-27 $49.89 $50.36 $49.57 $49.60 $42.97 680,960
2018-06-26 $49.44 $49.77 $49.26 $49.61 $42.98 92,813
2018-06-25 $49.70 $49.70 $49.12 $49.29 $42.70 73,335
2018-06-22 $49.99 $50.31 $49.99 $50.11 $43.41 172,213
2018-06-21 $49.53 $49.53 $49.16 $49.20 $42.62 98,467
2018-06-20 $50.08 $50.10 $49.67 $49.79 $43.13 116,231
2018-06-19 $49.71 $49.96 $49.47 $49.94 $43.26 100,157
2018-06-18 $50.18 $50.62 $49.54 $50.61 $43.84 69,651
2018-06-15 $51.13 $51.15 $50.42 $50.58 $43.82 116,882
2018-06-14 $51.59 $51.64 $51.36 $51.38 $44.51 46,092
2018-06-13 $51.72 $51.79 $51.44 $51.58 $44.68 107,306
2018-06-12 $51.87 $51.90 $51.46 $51.57 $44.67 96,218
2018-06-11 $51.96 $52.26 $51.96 $52.09 $45.12 122,827
2018-06-08 $51.90 $52.11 $51.67 $51.93 $44.99 187,293
2018-06-07 $52.29 $52.34 $51.82 $51.94 $44.99 58,321
2018-06-06 $51.68 $52.09 $51.56 $52.05 $45.09 218,671
2018-06-05 $51.19 $51.36 $51.13 $51.29 $44.43 200,923
2018-06-04 $51.49 $51.67 $51.11 $51.23 $44.38 141,234
2018-06-01 $51.09 $51.22 $51.04 $51.17 $44.33 151,052
2018-05-31 $51.43 $51.52 $51.17 $51.30 $43.92 82,541
2018-05-30 $50.86 $51.58 $50.86 $51.44 $44.04 330,773
2018-05-29 $50.64 $50.85 $50.31 $50.45 $43.19 113,240
2018-05-25 $51.38 $51.38 $50.93 $51.17 $43.81 520,233
2018-05-24 $52.01 $52.13 $51.64 $52.05 $44.56 360,708
2018-05-23 $52.11 $52.31 $51.86 $52.27 $44.75 105,336
2018-05-22 $53.14 $53.32 $52.82 $52.83 $45.23 147,735
2018-05-21 $52.97 $53.11 $52.91 $53.06 $45.43 105,320
2018-05-18 $52.68 $52.85 $52.63 $52.73 $45.14 37,556
2018-05-17 $52.90 $53.17 $52.82 $53.03 $45.40 62,182
2018-05-16 $52.68 $53.00 $52.67 $52.82 $45.22 461,826
2018-05-15 $52.34 $52.59 $52.19 $52.55 $44.99 94,377
2018-05-14 $52.58 $52.85 $52.56 $52.72 $45.14 66,282
2018-05-11 $52.36 $52.61 $52.36 $52.40 $44.86 277,883
2018-05-10 $51.79 $52.18 $51.68 $52.14 $44.64 92,240
2018-05-09 $51.20 $51.70 $51.20 $51.55 $44.13 99,620
2018-05-08 $50.69 $50.89 $50.39 $50.89 $43.57 167,793
2018-05-07 $50.92 $51.25 $50.70 $50.79 $43.48 88,230
2018-05-04 $50.35 $50.93 $50.33 $50.81 $43.50 54,535
2018-05-03 $50.41 $50.61 $50.00 $50.52 $43.25 76,809
2018-05-02 $50.50 $50.78 $50.29 $50.38 $43.13 132,470
2018-05-01 $50.38 $50.41 $49.78 $50.21 $42.99 57,870
2018-04-30 $50.68 $50.75 $50.40 $50.44 $43.18 194,228
2018-04-27 $50.87 $51.00 $50.65 $50.90 $43.58 66,731
2018-04-26 $50.96 $51.18 $50.87 $51.14 $43.78 37,763
2018-04-25 $50.52 $50.90 $50.32 $50.77 $43.47 107,480
2018-04-24 $51.31 $51.53 $50.73 $50.93 $43.60 106,126
2018-04-23 $51.04 $51.21 $50.94 $51.14 $43.78 43,957
2018-04-20 $51.42 $51.42 $51.07 $51.25 $43.88 53,893
2018-04-19 $51.64 $51.84 $51.36 $51.57 $44.15 110,774
2018-04-18 $51.12 $51.70 $51.12 $51.53 $44.12 82,774
2018-04-17 $50.34 $50.68 $50.28 $50.58 $43.30 45,857
2018-04-16 $50.20 $50.25 $50.02 $50.23 $43.00 64,033
2018-04-13 $50.06 $50.22 $49.98 $50.12 $42.91 58,290
2018-04-12 $49.58 $49.90 $49.50 $49.74 $42.58 58,338
2018-04-11 $49.29 $49.80 $49.29 $49.59 $42.46 52,719
2018-04-10 $49.00 $49.64 $49.00 $49.42 $42.31 235,755
2018-04-09 $48.25 $48.64 $47.98 $48.28 $41.34 70,587
2018-04-06 $48.66 $48.92 $47.95 $48.23 $41.29 161,647
2018-04-05 $48.46 $48.99 $48.46 $48.87 $41.84 58,115
2018-04-04 $47.52 $48.21 $47.47 $48.17 $41.24 99,372
2018-04-03 $47.96 $48.24 $47.69 $48.20 $41.27 196,201
2018-04-02 $48.26 $48.26 $47.34 $47.67 $40.81 68,442
2018-03-29 $47.88 $48.55 $47.88 $48.38 $41.42 874,577
2018-03-28 $47.95 $47.95 $47.51 $47.58 $40.74 86,304
2018-03-27 $48.66 $48.77 $47.97 $48.09 $41.17 41,864
2018-03-26 $48.23 $48.51 $47.77 $48.45 $41.48 77,311
2018-03-23 $48.09 $48.31 $47.58 $47.63 $40.78 114,845
2018-03-22 $48.50 $48.53 $47.84 $47.86 $40.98 94,846
2018-03-21 $48.42 $49.28 $48.39 $49.12 $42.05 166,320
2018-03-20 $48.29 $48.56 $48.21 $48.25 $41.31 69,444
2018-03-19 $48.69 $48.69 $48.03 $48.29 $41.34 42,593
2018-03-16 $48.75 $49.04 $48.75 $48.92 $41.88 92,091
2018-03-15 $49.02 $49.11 $48.66 $48.69 $41.69 209,648
2018-03-14 $49.30 $49.35 $48.90 $48.98 $41.93 56,118
2018-03-13 $49.43 $49.45 $48.85 $48.99 $41.94 99,038
2018-03-12 $49.28 $49.38 $49.05 $49.25 $42.17 64,776
2018-03-09 $48.93 $49.25 $48.81 $49.24 $42.16 59,712
2018-03-08 $48.87 $48.87 $48.48 $48.67 $41.67 84,558
2018-03-07 $48.83 $49.15 $48.56 $48.96 $41.92 58,425
2018-03-06 $49.28 $49.44 $49.07 $49.19 $42.11 56,098
2018-03-05 $47.95 $48.75 $47.95 $48.71 $41.70 47,934
2018-03-02 $47.97 $48.35 $47.71 $48.30 $41.35 226,434
2018-03-01 $48.41 $48.73 $47.92 $48.26 $41.32 247,849
2018-02-28 $49.67 $49.74 $48.56 $48.62 $41.63 846,224
2018-02-27 $50.20 $50.30 $49.59 $49.59 $42.46 366,879
2018-02-26 $50.22 $50.41 $49.92 $50.35 $43.11 129,773
2018-02-23 $49.47 $49.98 $49.44 $49.83 $42.66 484,304
2018-02-22 $49.16 $49.66 $49.12 $49.30 $42.21 87,010
2018-02-21 $49.32 $49.82 $48.94 $48.96 $41.92 83,464
2018-02-20 $49.33 $49.53 $48.97 $49.14 $42.07 134,646
2018-02-16 $49.36 $49.78 $49.25 $49.48 $42.36 59,654
2018-02-15 $49.64 $49.64 $48.94 $49.55 $42.42 110,399
2018-02-14 $47.83 $49.27 $47.75 $49.27 $42.18 211,934
2018-02-13 $48.11 $48.36 $47.97 $48.19 $41.26 247,425
2018-02-12 $47.76 $48.31 $47.63 $48.07 $41.16 173,988
2018-02-09 $47.36 $47.54 $46.06 $47.30 $40.50 138,928
2018-02-08 $48.66 $48.67 $47.01 $47.12 $40.34 112,155
2018-02-07 $49.05 $49.36 $48.51 $48.52 $41.54 168,760
2018-02-06 $48.26 $49.57 $48.19 $49.41 $42.30 671,902
2018-02-05 $49.93 $50.24 $48.19 $48.52 $41.54 200,559
2018-02-02 $51.27 $51.33 $50.10 $50.18 $42.96 96,822
2018-02-01 $51.61 $51.87 $51.54 $51.85 $44.39 152,061
2018-01-31 $51.86 $51.89 $51.37 $51.60 $44.18 245,594
2018-01-30 $52.10 $52.10 $51.54 $51.61 $44.19 100,781
2018-01-29 $52.70 $52.70 $52.22 $52.23 $44.72 120,340
2018-01-26 $52.40 $52.72 $52.31 $52.68 $45.10 133,363
2018-01-25 $52.79 $52.79 $52.06 $52.22 $44.71 157,664
2018-01-24 $52.42 $52.59 $52.22 $52.44 $44.90 162,244
2018-01-23 $51.93 $52.02 $51.70 $51.97 $44.49 92,714
2018-01-22 $51.89 $52.28 $51.89 $52.20 $44.69 169,847
2018-01-19 $51.88 $51.88 $51.63 $51.72 $44.28 672,527
2018-01-18 $51.86 $51.95 $51.66 $51.71 $44.27 260,159
2018-01-17 $51.75 $52.09 $51.55 $51.86 $44.40 63,437
2018-01-16 $52.15 $52.15 $51.62 $51.72 $44.28 447,446
2018-01-12 $51.87 $52.24 $51.86 $52.21 $44.70 307,851
2018-01-11 $51.13 $51.63 $51.13 $51.63 $44.20 473,855
2018-01-10 $51.00 $51.06 $50.83 $50.93 $43.60 134,647
2018-01-09 $51.01 $51.14 $50.84 $50.95 $43.62 105,899
2018-01-08 $50.95 $51.00 $50.82 $51.00 $43.66 193,589
2018-01-05 $50.75 $50.92 $50.57 $50.90 $43.58 147,027
2018-01-04 $50.60 $50.80 $50.60 $50.75 $43.45 118,752
2018-01-03 $50.11 $50.41 $50.10 $50.38 $43.13 101,441
2018-01-02 $49.43 $50.00 $49.25 $49.98 $42.79 155,662
2017-12-29 $49.34 $49.35 $49.06 $49.07 $42.01 94,495
2017-12-28 $49.05 $49.09 $48.97 $49.06 $42.00 76,242
2017-12-27 $48.81 $48.88 $48.76 $48.83 $41.81 85,658
2017-12-26 $48.43 $48.72 $48.42 $48.66 $41.66 79,409
2017-12-22 $48.31 $48.44 $48.22 $48.41 $41.45 82,198
2017-12-21 $47.95 $48.43 $47.94 $48.33 $41.38 118,062
2017-12-20 $47.75 $47.84 $47.59 $47.72 $40.86 80,271
2017-12-19 $47.42 $47.52 $47.36 $47.45 $40.62 63,460
2017-12-18 $47.23 $47.61 $47.23 $47.50 $40.67 176,932
2017-12-15 $46.99 $47.02 $46.83 $46.86 $40.12 30,721
2017-12-14 $47.63 $47.72 $47.48 $47.50 $40.12 125,943
2017-12-13 $47.42 $47.67 $47.36 $47.63 $40.23 125,984
2017-12-12 $47.21 $47.40 $47.10 $47.29 $39.94 43,841
2017-12-11 $47.02 $47.23 $47.02 $47.14 $39.82 530,733
2017-12-08 $46.89 $46.95 $46.78 $46.79 $39.52 559,594
2017-12-07 $46.44 $46.75 $46.44 $46.68 $39.43 65,955
2017-12-06 $46.73 $46.92 $46.55 $46.66 $39.41 214,575
2017-12-05 $47.07 $47.12 $46.87 $46.91 $39.62 34,775
2017-12-04 $47.39 $47.48 $47.11 $47.12 $39.80 59,804
2017-12-01 $47.12 $47.40 $46.91 $47.16 $39.83 140,451
2017-11-30 $46.94 $47.19 $46.92 $47.03 $39.72 599,209
2017-11-29 $47.04 $47.15 $46.82 $46.92 $39.63 75,214
2017-11-28 $46.95 $47.14 $46.81 $47.00 $39.70 40,564
2017-11-27 $47.14 $47.14 $46.79 $46.79 $39.52 26,499
2017-11-24 $47.24 $47.41 $47.17 $47.24 $39.90 13,676
2017-11-22 $46.91 $47.08 $46.91 $47.04 $39.73 30,707
2017-11-21 $46.64 $46.83 $46.47 $46.62 $39.38 63,398
2017-11-20 $46.33 $46.44 $46.24 $46.30 $39.11 57,705
2017-11-17 $46.27 $46.42 $46.19 $46.29 $39.10 156,907
2017-11-16 $46.33 $46.38 $46.20 $46.30 $39.11 36,173
2017-11-15 $46.05 $46.27 $45.85 $46.12 $38.96 88,984
2017-11-14 $46.86 $46.86 $46.50 $46.54 $39.31 60,639
2017-11-13 $47.00 $47.15 $46.95 $47.05 $39.74 57,072
2017-11-10 $47.36 $47.41 $47.12 $47.28 $39.93 52,105
2017-11-09 $47.24 $47.45 $47.14 $47.33 $39.98 67,745
2017-11-08 $47.58 $47.69 $47.45 $47.60 $40.21 91,714
2017-11-07 $47.78 $47.84 $47.38 $47.61 $40.21 246,083
2017-11-06 $47.34 $47.84 $47.30 $47.81 $40.38 59,569
2017-11-03 $47.51 $47.51 $47.13 $47.37 $40.01 65,838
2017-11-02 $47.36 $47.55 $47.36 $47.48 $40.10 127,847
2017-11-01 $47.42 $47.61 $47.27 $47.36 $40.00 67,317
2017-10-31 $46.86 $47.01 $46.76 $46.95 $39.66 40,917
2017-10-30 $46.75 $46.94 $46.75 $46.88 $39.60 100,470
2017-10-27 $46.53 $46.73 $46.33 $46.66 $39.41 317,193
2017-10-26 $46.86 $46.86 $46.63 $46.68 $39.43 152,616
2017-10-25 $47.08 $47.10 $46.59 $46.84 $39.56 106,109
2017-10-24 $46.90 $47.13 $46.90 $47.05 $39.74 297,703
2017-10-23 $46.86 $46.93 $46.71 $46.74 $39.48 870,152
2017-10-20 $47.02 $47.02 $46.65 $46.74 $39.48 42,141
2017-10-19 $46.51 $46.74 $46.43 $46.62 $39.38 26,615
2017-10-18 $46.81 $46.87 $46.56 $46.67 $39.42 56,135
2017-10-17 $46.91 $46.99 $46.65 $46.81 $39.54 65,264
2017-10-16 $47.19 $47.30 $46.99 $47.02 $39.72 41,323
2017-10-13 $46.80 $47.00 $46.80 $46.97 $39.67 51,178
2017-10-12 $46.23 $46.49 $46.23 $46.42 $39.21 25,906
2017-10-11 $46.32 $46.46 $46.27 $46.39 $39.18 58,805
2017-10-10 $46.41 $46.55 $46.33 $46.42 $39.21 43,161
2017-10-09 $46.24 $46.26 $46.08 $46.08 $38.92 21,534
2017-10-06 $46.22 $46.41 $46.08 $46.23 $39.05 27,063
2017-10-05 $46.42 $46.63 $46.41 $46.46 $39.24 119,674
2017-10-04 $46.31 $46.48 $46.31 $46.38 $39.17 196,859
2017-10-03 $46.14 $46.35 $46.10 $46.35 $39.15 31,815
2017-10-02 $45.90 $46.08 $45.83 $46.05 $38.90 51,898
2017-09-29 $45.90 $46.02 $45.67 $45.97 $38.83 208,809
2017-09-28 $45.68 $45.88 $45.68 $45.83 $38.71 122,677
2017-09-27 $45.68 $45.80 $45.51 $45.73 $38.63 28,045
2017-09-26 $45.78 $45.78 $45.60 $45.62 $38.53 159,169
2017-09-25 $45.81 $45.96 $45.73 $45.86 $38.74 65,646
2017-09-22 $45.80 $45.96 $45.80 $45.88 $38.75 43,088
2017-09-21 $45.83 $45.99 $45.78 $45.89 $38.76 30,791
2017-09-20 $46.09 $46.33 $45.87 $45.99 $38.85 36,718
2017-09-19 $45.97 $46.07 $45.88 $46.04 $38.89 50,798
2017-09-18 $45.73 $46.00 $45.73 $45.88 $38.75 169,800
2017-09-15 $45.63 $45.69 $45.57 $45.67 $38.58 39,571
2017-09-14 $45.50 $45.72 $45.50 $45.70 $38.60 152,300
2017-09-13 $45.78 $45.78 $45.62 $45.72 $38.62 613,909
2017-09-12 $45.86 $45.97 $45.86 $45.93 $38.79 86,089
2017-09-11 $45.49 $45.76 $45.49 $45.66 $38.57 110,090
2017-09-08 $45.83 $45.85 $45.32 $45.32 $38.28 36,035
2017-09-07 $45.60 $45.74 $45.59 $45.72 $38.62 43,794
2017-09-06 $45.09 $45.41 $45.09 $45.36 $38.31 30,633
2017-09-05 $45.08 $45.16 $44.68 $44.90 $37.92 58,601
2017-09-01 $44.90 $45.12 $44.83 $45.05 $38.05 17,775
2017-08-31 $44.49 $44.67 $44.44 $44.62 $37.69 27,218
2017-08-30 $44.13 $44.26 $44.12 $44.16 $37.30 142,624
2017-08-29 $44.05 $44.22 $44.02 $44.21 $37.34 35,867
2017-08-28 $44.21 $44.25 $44.11 $44.22 $37.35 48,071
2017-08-25 $44.11 $44.28 $44.11 $44.16 $37.30 38,750
2017-08-24 $43.85 $43.97 $43.77 $43.88 $37.06 40,058
2017-08-23 $43.57 $43.89 $43.57 $43.87 $37.05 44,123
2017-08-22 $43.64 $43.79 $43.64 $43.65 $36.87 85,484
2017-08-21 $43.43 $43.47 $43.31 $43.39 $36.65 32,741
2017-08-18 $43.24 $43.46 $43.16 $43.32 $36.59 58,935
2017-08-17 $43.58 $43.69 $43.14 $43.19 $36.48 45,245
2017-08-16 $43.49 $43.77 $43.39 $43.65 $36.87 107,615
2017-08-15 $43.29 $43.33 $43.16 $43.31 $36.58 45,140
2017-08-14 $43.60 $43.74 $43.50 $43.51 $36.75 91,663
2017-08-11 $43.49 $43.55 $43.32 $43.43 $36.68 371,967
2017-08-10 $44.09 $44.09 $43.62 $43.65 $36.87 237,243
2017-08-09 $44.15 $44.20 $44.06 $44.19 $37.32 42,991
2017-08-08 $44.28 $44.36 $44.07 $44.14 $37.28 48,877
2017-08-07 $44.26 $44.37 $44.26 $44.33 $37.44 93,464
2017-08-04 $44.12 $44.18 $43.91 $44.13 $37.27 109,272
2017-08-03 $44.05 $44.19 $43.95 $43.95 $37.12 45,035
2017-08-02 $43.96 $44.20 $43.91 $44.14 $37.28 32,702
2017-08-01 $44.25 $44.29 $44.05 $44.20 $37.33 109,272
2017-07-31 $43.97 $44.16 $43.92 $44.13 $37.27 52,996
2017-07-28 $43.63 $43.88 $43.63 $43.85 $37.04 275,619
2017-07-27 $43.93 $43.93 $43.63 $43.76 $36.96 49,091
2017-07-26 $43.62 $43.86 $43.47 $43.73 $36.94 185,688
2017-07-25 $43.29 $43.53 $43.29 $43.43 $36.68 42,980
2017-07-24 $43.00 $43.00 $42.83 $42.92 $36.25 57,315
2017-07-21 $43.22 $43.26 $42.91 $42.99 $36.31 68,564
2017-07-20 $43.45 $43.47 $43.24 $43.31 $36.58 93,090
2017-07-19 $43.13 $43.44 $43.13 $43.40 $36.66 151,055
2017-07-18 $43.13 $43.13 $42.94 $43.10 $36.40 155,287
2017-07-17 $43.11 $43.25 $43.08 $43.09 $36.40 52,140
2017-07-14 $42.85 $43.10 $42.78 $43.05 $36.36 154,363
2017-07-13 $42.47 $42.67 $42.40 $42.65 $36.02 240,493
2017-07-12 $42.44 $42.58 $42.29 $42.40 $35.81 104,915
2017-07-11 $41.90 $42.14 $41.76 $42.10 $35.56 45,735
2017-07-10 $41.35 $41.94 $41.35 $41.82 $35.32 166,860
2017-07-07 $41.47 $41.51 $41.20 $41.49 $35.04 67,966
2017-07-06 $41.74 $41.80 $41.47 $41.50 $35.05 162,097
2017-07-05 $42.00 $42.00 $41.72 $41.83 $35.33 110,315
2017-07-03 $41.64 $42.07 $41.64 $42.00 $35.48 36,369
2017-06-30 $41.55 $41.63 $41.33 $41.53 $35.08 75,056
2017-06-29 $41.72 $41.72 $41.31 $41.39 $34.96 60,984
2017-06-28 $41.48 $41.68 $41.38 $41.62 $35.15 89,404
2017-06-27 $41.34 $41.46 $41.11 $41.13 $34.74 465,465
2017-06-26 $41.17 $41.17 $40.95 $41.01 $34.64 102,966
2017-06-23 $40.90 $41.14 $40.86 $41.05 $34.67 307,376
2017-06-22 $40.67 $40.95 $40.67 $40.85 $34.50 30,179
2017-06-21 $40.82 $41.02 $40.56 $40.66 $34.34 161,869
2017-06-20 $41.14 $41.14 $40.78 $40.83 $34.49 217,361
2017-06-19 $41.51 $41.68 $41.20 $41.51 $35.06 136,556
2017-06-16 $41.15 $41.41 $41.08 $41.41 $34.98 678,080
2017-06-15 $41.59 $41.66 $41.42 $41.56 $34.65 224,471
2017-06-14 $42.87 $42.87 $42.05 $42.10 $35.10 30,109
2017-06-13 $42.50 $42.73 $42.47 $42.73 $35.63 43,149
2017-06-12 $42.42 $42.78 $42.33 $42.41 $35.36 51,199
2017-06-09 $42.10 $42.49 $42.09 $42.40 $35.35 283,911
2017-06-08 $41.80 $42.16 $41.80 $42.10 $35.10 72,517
2017-06-07 $42.25 $42.39 $41.86 $42.06 $35.07 109,366
2017-06-06 $41.90 $42.34 $41.90 $42.32 $35.28 144,368
2017-06-05 $42.01 $42.12 $41.92 $42.04 $35.05 60,426
2017-06-02 $42.19 $42.20 $42.02 $42.10 $35.10 62,582
2017-06-01 $41.95 $42.25 $41.90 $42.17 $35.16 36,642
2017-05-31 $42.34 $42.34 $41.99 $42.10 $35.10 91,005
2017-05-30 $42.34 $42.45 $42.24 $42.37 $35.33 23,282
2017-05-26 $42.41 $42.44 $42.28 $42.43 $35.38 121,548
2017-05-25 $42.88 $42.95 $42.41 $42.45 $35.39 70,948
2017-05-24 $42.61 $42.76 $42.55 $42.74 $35.64 32,129
2017-05-23 $42.77 $42.82 $42.62 $42.79 $35.68 30,005
2017-05-22 $42.74 $42.86 $42.64 $42.74 $35.64 98,832
2017-05-19 $42.38 $42.74 $42.38 $42.65 $35.56 39,521
2017-05-18 $42.10 $42.12 $41.71 $42.00 $35.02 47,575
2017-05-17 $42.48 $42.48 $42.12 $42.14 $35.13 44,637
2017-05-16 $42.61 $42.63 $42.52 $42.62 $35.53 29,638
2017-05-15 $42.37 $42.51 $42.35 $42.39 $35.34 40,250
2017-05-12 $41.90 $42.03 $41.87 $41.94 $34.97 75,779
2017-05-11 $41.90 $42.03 $41.78 $41.95 $34.98 63,013
2017-05-10 $41.91 $42.07 $41.90 $42.05 $35.06 49,236
2017-05-09 $41.83 $41.86 $41.58 $41.67 $34.74 97,561
2017-05-08 $41.71 $41.77 $41.61 $41.77 $34.83 70,339
2017-05-05 $41.41 $41.97 $41.36 $41.91 $34.94 1,011,683
2017-05-04 $41.36 $41.36 $41.09 $41.26 $34.40 34,691
2017-05-03 $41.72 $41.73 $41.49 $41.53 $34.63 62,299
2017-05-02 $42.11 $42.16 $41.99 $42.08 $35.08 43,513
2017-05-01 $42.15 $42.30 $42.14 $42.16 $35.15 61,229
2017-04-28 $42.31 $42.36 $42.23 $42.26 $35.23 45,745
2017-04-27 $42.41 $42.41 $42.00 $42.24 $35.22 82,160
2017-04-26 $42.44 $42.73 $42.41 $42.51 $35.44 34,596
2017-04-25 $42.59 $42.75 $42.56 $42.72 $35.62 544,718
2017-04-24 $42.32 $42.49 $42.27 $42.36 $35.32 32,597
2017-04-21 $41.85 $41.88 $41.68 $41.77 $34.83 119,570
2017-04-20 $41.86 $42.04 $41.82 $41.92 $34.95 269,338
2017-04-19 $41.96 $42.05 $41.53 $41.57 $34.66 106,476
2017-04-18 $41.98 $42.10 $41.77 $41.91 $34.94 39,802
2017-04-17 $42.15 $42.37 $42.15 $42.33 $35.29 24,859
2017-04-13 $42.49 $42.49 $42.06 $42.10 $35.10 70,520
2017-04-12 $42.85 $42.86 $42.45 $42.57 $35.49 54,880
2017-04-11 $42.86 $42.96 $42.62 $42.91 $35.78 117,368
2017-04-10 $42.73 $42.89 $42.70 $42.75 $35.64 41,193
2017-04-07 $42.59 $42.83 $42.59 $42.62 $35.53 44,223
2017-04-06 $42.66 $42.85 $42.62 $42.74 $35.64 68,712
2017-04-05 $42.99 $43.17 $42.64 $42.67 $35.58 32,058
2017-04-04 $42.52 $42.71 $42.35 $42.67 $35.58 120,666
2017-04-03 $42.54 $42.60 $42.13 $42.44 $35.38 32,617
2017-03-31 $42.44 $42.66 $42.38 $42.52 $35.45 68,802
2017-03-30 $42.56 $42.79 $42.56 $42.62 $35.53 23,477
2017-03-29 $42.16 $42.58 $42.16 $42.53 $35.46 79,585
2017-03-28 $42.15 $42.37 $42.02 $42.33 $35.29 56,549
2017-03-27 $42.00 $42.11 $41.71 $42.06 $35.07 193,119
2017-03-24 $42.41 $42.44 $42.17 $42.24 $35.22 49,658
2017-03-23 $42.46 $42.50 $42.29 $42.38 $35.33 140,322
2017-03-22 $42.23 $42.53 $42.19 $42.50 $35.43 394,154
2017-03-21 $42.99 $43.04 $42.33 $42.33 $35.29 45,746
2017-03-20 $42.79 $42.92 $42.72 $42.88 $35.75 66,497
2017-03-17 $42.97 $43.00 $42.83 $42.83 $35.71 86,099
2017-03-16 $42.95 $42.95 $42.71 $42.79 $35.68 59,158
2017-03-15 $41.72 $42.63 $41.71 $42.55 $35.48 73,450
2017-03-14 $41.62 $41.63 $41.36 $41.52 $34.62 45,571
2017-03-13 $41.85 $41.97 $41.80 $41.90 $34.93 87,824
2017-03-10 $41.84 $41.84 $41.49 $41.72 $34.78 126,140
2017-03-09 $41.37 $41.59 $41.23 $41.44 $34.55 94,478
2017-03-08 $42.07 $42.14 $41.52 $41.52 $34.62 290,051
2017-03-07 $42.49 $42.49 $42.15 $42.16 $35.15 80,299
2017-03-06 $42.50 $42.52 $42.31 $42.44 $35.38 156,106
2017-03-03 $42.61 $42.80 $42.52 $42.73 $35.63 70,433
2017-03-02 $42.95 $42.96 $42.49 $42.51 $35.44 102,960
2017-03-01 $42.77 $43.16 $42.72 $43.08 $35.92 146,565
2017-02-28 $42.47 $42.61 $42.30 $42.42 $35.37 135,443
2017-02-27 $42.49 $42.75 $42.49 $42.54 $35.47 192,439
2017-02-24 $42.61 $42.70 $42.46 $42.54 $35.47 49,275
2017-02-23 $43.56 $43.57 $43.02 $43.08 $35.92 481,315
2017-02-22 $43.25 $43.29 $43.11 $43.20 $36.02 288,651
2017-02-21 $43.49 $43.63 $43.45 $43.59 $36.34 257,358
2017-02-17 $43.34 $43.49 $43.23 $43.38 $36.17 92,627
2017-02-16 $43.82 $43.87 $43.65 $43.71 $36.44 76,890
2017-02-15 $43.58 $43.83 $43.57 $43.79 $36.51 119,770
2017-02-14 $43.70 $43.77 $43.39 $43.76 $36.49 75,784
2017-02-13 $43.65 $43.85 $43.65 $43.74 $36.47 54,295
2017-02-10 $43.16 $43.43 $43.16 $43.35 $36.14 81,751
2017-02-09 $42.90 $42.93 $42.75 $42.90 $35.77 173,102
2017-02-08 $42.85 $42.93 $42.59 $42.86 $35.74 487,624
2017-02-07 $43.00 $43.02 $42.80 $42.88 $35.75 133,853
2017-02-06 $43.23 $43.23 $42.85 $43.06 $35.90 154,825
2017-02-03 $43.37 $43.42 $43.16 $43.24 $36.05 173,836
2017-02-02 $43.47 $43.51 $43.35 $43.48 $36.25 104,523
2017-02-01 $43.44 $43.56 $43.13 $43.40 $36.19 37,794
2017-01-31 $43.18 $43.33 $42.98 $43.29 $36.09 260,325
2017-01-30 $43.37 $43.37 $43.00 $43.17 $35.99 47,768
2017-01-27 $43.67 $43.75 $43.52 $43.62 $36.37 74,182
2017-01-26 $43.95 $43.95 $43.65 $43.71 $36.44 155,292
2017-01-25 $44.13 $44.20 $43.99 $44.19 $36.84 181,354
2017-01-24 $43.58 $44.12 $43.58 $44.05 $36.73 212,589
2017-01-23 $43.17 $43.32 $43.03 $43.31 $36.11 52,090
2017-01-20 $42.88 $43.16 $42.88 $43.16 $35.99 88,272
2017-01-19 $42.87 $42.98 $42.67 $42.80 $35.69 117,260
2017-01-18 $42.96 $43.16 $42.88 $42.96 $35.82 38,783
2017-01-17 $42.85 $43.13 $42.84 $43.03 $35.88 89,111
2017-01-13 $42.78 $42.94 $42.74 $42.91 $35.78 73,729
2017-01-12 $42.98 $43.05 $42.74 $42.89 $35.76 60,601
2017-01-11 $42.39 $42.85 $42.35 $42.85 $35.73 108,921
2017-01-10 $42.17 $42.38 $42.17 $42.22 $35.20 135,969
2017-01-09 $42.02 $42.03 $41.80 $41.86 $34.90 225,902
2017-01-06 $42.15 $42.31 $41.97 $42.06 $35.07 181,231
2017-01-05 $42.11 $42.53 $42.11 $42.36 $35.32 78,314
2017-01-04 $41.84 $42.09 $41.76 $42.08 $35.08 48,022
2017-01-03 $41.49 $41.78 $41.43 $41.69 $34.76 71,018
2016-12-30 $41.44 $41.57 $41.06 $41.09 $34.26 95,436
2016-12-29 $41.26 $41.43 $41.26 $41.38 $34.50 73,538
2016-12-28 $41.28 $41.36 $41.09 $41.14 $34.30 47,882
2016-12-27 $40.85 $41.20 $40.85 $41.12 $34.28 38,106
2016-12-23 $40.94 $41.01 $40.86 $40.94 $34.13 28,513
2016-12-22 $40.95 $41.08 $40.83 $40.95 $34.14 244,364
2016-12-21 $41.18 $41.21 $41.00 $41.00 $34.18 231,793
2016-12-20 $40.88 $41.05 $40.85 $41.04 $34.22 116,115
2016-12-19 $41.00 $41.00 $40.74 $40.74 $33.97 88,130
2016-12-16 $41.02 $41.19 $40.97 $41.08 $34.25 56,070
2016-12-15 $41.42 $41.59 $41.15 $41.51 $34.29 212,225
2016-12-14 $42.45 $42.58 $41.62 $41.65 $34.40 102,083
2016-12-13 $42.74 $42.76 $42.33 $42.56 $35.16 91,705
2016-12-12 $42.82 $43.01 $42.53 $42.61 $35.20 153,352
2016-12-09 $42.50 $42.57 $42.33 $42.54 $35.14 163,314
2016-12-08 $42.44 $42.73 $42.38 $42.62 $35.21 136,364
2016-12-07 $42.03 $42.44 $42.03 $42.40 $35.02 310,906
2016-12-06 $41.62 $41.85 $41.52 $41.83 $34.55 145,361
2016-12-05 $41.37 $41.80 $41.34 $41.70 $34.45 148,099
2016-12-02 $40.96 $41.22 $40.88 $41.17 $34.01 155,341
2016-12-01 $41.01 $41.28 $40.87 $40.96 $33.83 673,370
2016-11-30 $40.44 $40.81 $40.44 $40.67 $33.59 294,698
2016-11-29 $40.27 $40.37 $39.98 $40.23 $33.23 76,786
2016-11-28 $40.64 $40.72 $40.50 $40.54 $33.49 79,345
2016-11-25 $40.82 $40.82 $40.68 $40.77 $33.68 35,067
2016-11-23 $40.41 $40.66 $40.23 $40.65 $33.58 60,369
2016-11-22 $40.45 $40.69 $40.35 $40.68 $33.60 118,615
2016-11-21 $39.88 $40.18 $39.88 $40.16 $33.17 307,117
2016-11-18 $39.42 $39.56 $39.25 $39.51 $32.64 139,769
2016-11-17 $39.69 $39.90 $39.48 $39.58 $32.69 165,758
2016-11-16 $39.65 $39.71 $39.40 $39.53 $32.65 141,281
2016-11-15 $39.27 $39.96 $39.16 $39.93 $32.98 78,433
2016-11-14 $39.46 $39.63 $39.23 $39.62 $32.73 118,706
2016-11-11 $40.16 $40.16 $39.28 $39.52 $32.64 101,417
2016-11-10 $40.58 $40.66 $40.12 $40.30 $33.29 426,482
2016-11-09 $39.32 $40.37 $39.32 $40.19 $33.20 274,473
2016-11-08 $39.28 $39.75 $39.25 $39.63 $32.74 117,254
2016-11-07 $39.17 $39.33 $39.10 $39.33 $32.49 64,196
2016-11-04 $38.73 $38.82 $38.55 $38.62 $31.90 85,097
2016-11-03 $38.90 $39.08 $38.79 $38.91 $32.14 138,521
2016-11-02 $39.26 $39.26 $38.88 $38.94 $32.17 209,392
2016-11-01 $39.17 $39.41 $38.89 $39.08 $32.28 94,699
2016-10-31 $39.02 $39.17 $38.93 $39.08 $32.28 66,179
2016-10-28 $38.91 $39.25 $38.87 $39.01 $32.22 48,854
2016-10-27 $39.21 $39.27 $38.97 $38.97 $32.19 392,151
2016-10-26 $39.10 $39.25 $38.91 $39.07 $32.27 75,721
2016-10-25 $39.25 $39.45 $39.17 $39.26 $32.43 340,397
2016-10-24 $39.26 $39.26 $38.80 $39.02 $32.23 78,857
2016-10-21 $38.91 $39.19 $38.85 $39.16 $32.35 136,523
2016-10-20 $39.00 $39.24 $38.83 $39.15 $32.34 249,751
2016-10-19 $39.05 $39.29 $38.97 $39.21 $32.39 2,037,854
2016-10-18 $38.90 $38.95 $38.71 $38.90 $32.13 63,410
2016-10-17 $38.38 $38.50 $38.31 $38.35 $31.68 29,171
2016-10-14 $38.66 $38.82 $38.37 $38.37 $31.69 27,187
2016-10-13 $38.34 $38.61 $38.06 $38.47 $31.78 147,378
2016-10-12 $38.70 $38.92 $38.62 $38.80 $32.05 119,388
2016-10-11 $39.18 $39.18 $38.58 $38.70 $31.97 83,846
2016-10-10 $39.19 $39.47 $39.19 $39.36 $32.51 51,608
2016-10-07 $39.14 $39.22 $38.65 $38.94 $32.17 81,921
2016-10-06 $38.93 $39.10 $38.86 $39.02 $32.23 88,814
2016-10-05 $38.83 $39.16 $38.83 $39.10 $32.30 1,024,990
2016-10-04 $39.23 $39.23 $38.55 $38.64 $31.92 236,799
2016-10-03 $39.18 $39.19 $38.98 $39.13 $32.32 28,431
2016-09-30 $39.18 $39.31 $38.99 $39.12 $32.31 104,340
2016-09-29 $39.16 $39.37 $38.78 $38.97 $32.19 75,374
2016-09-28 $38.29 $39.01 $38.10 $39.01 $32.22 132,551
2016-09-27 $38.01 $38.18 $37.81 $38.16 $31.52 110,246
2016-09-26 $38.33 $38.48 $38.20 $38.22 $31.57 60,661
2016-09-23 $38.63 $38.80 $38.42 $38.50 $31.80 62,311
2016-09-22 $38.91 $39.18 $38.73 $38.80 $32.05 92,689
2016-09-21 $37.74 $38.43 $37.73 $38.39 $31.71 120,385
2016-09-20 $37.65 $37.75 $37.46 $37.53 $31.00 561,211
2016-09-19 $37.73 $37.85 $37.51 $37.54 $31.01 31,732
2016-09-16 $37.34 $37.49 $37.15 $37.28 $30.79 132,355
2016-09-15 $37.42 $37.86 $37.29 $37.71 $31.15 1,135,811
2016-09-14 $37.57 $37.74 $37.33 $37.39 $30.89 119,797
2016-09-13 $38.16 $38.16 $37.38 $37.54 $31.01 175,080
2016-09-12 $38.01 $38.78 $38.00 $38.76 $32.02 79,685
2016-09-09 $39.16 $39.16 $38.43 $38.44 $31.75 58,621
2016-09-08 $39.50 $39.69 $39.30 $39.51 $32.64 80,946
2016-09-07 $39.61 $39.65 $39.39 $39.57 $32.69 68,261
2016-09-06 $39.20 $39.56 $39.20 $39.52 $32.64 40,490
2016-09-02 $38.88 $39.08 $38.80 $38.97 $32.19 54,853
2016-09-01 $38.23 $38.45 $38.13 $38.43 $31.74 339,816
2016-08-31 $38.44 $38.44 $38.04 $38.20 $31.55 177,756
2016-08-30 $38.84 $38.97 $38.59 $38.64 $31.92 43,268
2016-08-29 $38.63 $38.91 $38.61 $38.85 $32.09 134,726
2016-08-26 $39.07 $39.51 $38.54 $38.67 $31.94 93,621
2016-08-25 $38.71 $38.88 $38.63 $38.81 $32.06 33,732
2016-08-24 $39.23 $39.23 $38.75 $38.78 $32.03 133,996
2016-08-23 $39.28 $39.56 $39.28 $39.35 $32.50 376,860
2016-08-22 $39.07 $39.16 $38.84 $39.15 $32.34 49,563
2016-08-19 $39.34 $39.34 $39.06 $39.22 $32.40 63,562
2016-08-18 $39.36 $39.61 $39.36 $39.61 $32.72 70,730
2016-08-17 $39.20 $39.29 $38.87 $39.24 $32.41 73,073
2016-08-16 $39.28 $39.38 $39.25 $39.29 $32.45 586,908
2016-08-15 $39.02 $39.24 $39.02 $39.16 $32.35 39,690
2016-08-12 $39.20 $39.27 $38.90 $38.96 $32.18 19,202
2016-08-11 $39.07 $39.31 $39.01 $39.20 $32.38 128,675
2016-08-10 $39.19 $39.30 $38.91 $38.93 $32.16 183,729
2016-08-09 $39.05 $39.18 $38.92 $38.99 $32.21 184,139
2016-08-08 $38.78 $39.00 $38.78 $38.90 $32.13 63,449
2016-08-05 $38.47 $38.60 $38.36 $38.58 $31.87 178,786
2016-08-04 $38.27 $38.43 $38.17 $38.37 $31.69 33,088
2016-08-03 $38.04 $38.22 $37.85 $38.22 $31.57 58,477
2016-08-02 $38.18 $38.30 $37.83 $38.10 $31.47 93,412
2016-08-01 $38.43 $38.43 $37.99 $38.00 $31.39 64,413
2016-07-29 $38.38 $38.63 $38.17 $38.62 $31.90 364,060
2016-07-28 $38.59 $38.63 $38.24 $38.44 $31.75 106,574
2016-07-27 $38.52 $38.82 $38.23 $38.57 $31.86 33,304
2016-07-26 $38.06 $38.43 $38.05 $38.41 $31.72 134,371
2016-07-25 $38.38 $38.38 $37.91 $38.02 $31.41 19,929
2016-07-22 $38.48 $38.53 $38.30 $38.49 $31.79 201,973
2016-07-21 $38.43 $38.72 $38.34 $38.47 $31.78 678,069
2016-07-20 $38.40 $38.46 $38.05 $38.33 $31.66 236,683
2016-07-19 $38.91 $38.92 $38.55 $38.64 $31.92 21,382
2016-07-18 $39.07 $39.25 $38.88 $39.24 $32.41 100,595
2016-07-15 $39.21 $39.22 $38.98 $39.12 $32.31 935,487
2016-07-14 $39.14 $39.27 $38.97 $39.16 $32.35 622,853
2016-07-13 $38.95 $38.98 $38.58 $38.83 $32.07 102,610
2016-07-12 $38.54 $38.88 $38.54 $38.65 $31.93 114,567
2016-07-11 $37.84 $38.11 $37.84 $38.01 $31.40 23,059
2016-07-08 $37.16 $37.54 $37.16 $37.47 $30.95 16,234
2016-07-07 $37.19 $37.32 $36.58 $36.79 $30.39 53,186
2016-07-06 $36.63 $37.14 $36.48 $37.11 $30.65 34,282
2016-07-05 $37.31 $37.36 $36.77 $36.89 $30.47 35,562
2016-07-01 $37.20 $37.52 $36.89 $37.47 $30.95 25,629
2016-06-30 $36.60 $37.11 $36.49 $37.11 $30.65 153,668
2016-06-29 $36.17 $36.57 $36.17 $36.47 $30.13 22,986
2016-06-28 $35.35 $35.67 $35.26 $35.67 $29.46 140,620
2016-06-27 $35.26 $35.32 $34.55 $34.81 $28.75 77,704
2016-06-24 $35.87 $36.45 $35.70 $35.70 $29.49 106,547
2016-06-23 $37.62 $37.94 $37.56 $37.92 $31.32 45,822
2016-06-22 $37.14 $37.27 $36.87 $36.91 $30.49 40,049
2016-06-21 $37.08 $37.15 $36.80 $36.99 $30.55 29,037
2016-06-20 $37.11 $37.27 $37.02 $37.04 $30.60 160,450
2016-06-17 $36.19 $36.51 $36.13 $36.41 $30.08 15,876
2016-06-16 $36.13 $36.46 $35.78 $36.43 $29.72 53,363
2016-06-15 $36.37 $36.77 $36.22 $36.41 $29.70 1,287,349
2016-06-14 $36.52 $36.58 $35.96 $36.23 $29.55 100,116
2016-06-13 $36.77 $37.18 $36.69 $36.73 $29.96 151,583
2016-06-10 $37.29 $37.48 $36.94 $37.05 $30.22 81,187
2016-06-09 $38.05 $38.05 $37.78 $37.93 $30.94 153,369
2016-06-08 $38.53 $38.83 $38.47 $38.48 $31.39 72,448
2016-06-07 $38.09 $38.30 $38.08 $38.17 $31.14 71,945
2016-06-06 $37.52 $37.94 $37.52 $37.90 $30.92 24,527
2016-06-03 $36.98 $37.20 $36.84 $37.16 $30.31 32,497
2016-06-02 $36.13 $36.51 $36.10 $36.46 $29.74 106,829
2016-06-01 $36.35 $36.48 $36.09 $36.47 $29.75 23,534
2016-05-31 $36.80 $36.97 $36.44 $36.51 $29.78 104,450
2016-05-27 $37.00 $37.00 $36.73 $36.81 $30.03 60,079
2016-05-26 $37.44 $37.49 $36.96 $37.04 $30.21 67,633
2016-05-25 $36.45 $37.07 $36.45 $37.03 $30.21 46,466
2016-05-24 $36.30 $36.50 $36.26 $36.33 $29.64 36,838
2016-05-23 $36.01 $36.38 $35.94 $36.21 $29.54 22,371
2016-05-20 $36.20 $36.37 $36.06 $36.20 $29.53 106,209
2016-05-19 $35.74 $36.09 $35.51 $36.07 $29.42 156,546
2016-05-18 $36.66 $36.84 $36.04 $36.12 $29.46 98,449
2016-05-17 $36.77 $37.10 $36.63 $36.83 $30.04 212,162
2016-05-16 $36.40 $36.84 $36.40 $36.78 $30.00 877,088
2016-05-13 $36.28 $36.41 $35.88 $35.97 $29.34 57,169
2016-05-12 $36.81 $37.09 $36.30 $36.48 $29.76 44,461
2016-05-11 $36.45 $36.73 $36.28 $36.53 $29.80 39,364
2016-05-10 $35.76 $36.42 $35.76 $36.39 $29.68 103,565
2016-05-09 $36.42 $36.42 $35.65 $35.71 $29.13 149,922
2016-05-06 $36.54 $36.92 $36.44 $36.82 $30.04 84,200
2016-05-05 $37.04 $37.18 $36.46 $36.65 $29.90 59,791
2016-05-04 $37.12 $37.24 $36.62 $36.70 $29.94 285,110
2016-05-03 $38.23 $38.23 $37.44 $37.49 $30.58 327,833
2016-05-02 $39.06 $39.06 $38.56 $38.81 $31.66 173,743
2016-04-29 $38.70 $39.01 $38.46 $38.77 $31.63 85,632
2016-04-28 $38.39 $38.85 $38.31 $38.42 $31.34 71,338
2016-04-27 $37.95 $38.45 $37.95 $38.38 $31.31 75,922
2016-04-26 $37.84 $38.01 $37.68 $38.00 $31.00 207,874
2016-04-25 $37.95 $37.95 $37.44 $37.59 $30.66 163,819
2016-04-22 $38.07 $38.29 $37.91 $38.09 $31.07 50,063
2016-04-21 $38.43 $38.59 $38.00 $38.05 $31.04 457,594
2016-04-20 $38.23 $38.66 $38.09 $38.30 $31.24 225,510
2016-04-19 $37.32 $38.09 $37.32 $38.03 $31.02 193,808
2016-04-18 $36.39 $37.00 $36.25 $36.92 $30.12 210,121
2016-04-15 $36.62 $36.62 $36.27 $36.49 $29.77 234,357
2016-04-14 $36.83 $36.83 $36.53 $36.60 $29.86 167,634
2016-04-13 $36.87 $36.87 $36.60 $36.75 $29.98 180,078
2016-04-12 $35.52 $36.16 $35.46 $36.05 $29.41 40,113
2016-04-11 $35.18 $35.41 $35.10 $35.19 $28.71 78,447
2016-04-08 $34.52 $34.84 $34.52 $34.74 $28.34 60,734
2016-04-07 $33.99 $34.16 $33.72 $33.86 $27.62 50,956
2016-04-06 $33.82 $34.33 $33.73 $34.33 $28.00 41,570
2016-04-05 $33.82 $33.98 $33.70 $33.87 $27.63 102,450
2016-04-04 $34.72 $34.75 $34.25 $34.26 $27.95 41,303
2016-04-01 $34.22 $34.74 $34.20 $34.70 $28.31 69,551
2016-03-31 $35.15 $35.30 $34.88 $34.97 $28.53 141,954
2016-03-30 $35.41 $35.62 $35.13 $35.23 $28.74 39,415
2016-03-29 $34.17 $34.97 $34.14 $34.92 $28.49 164,759
2016-03-28 $34.60 $34.82 $34.45 $34.74 $28.34 234,904
2016-03-24 $34.13 $34.60 $34.00 $34.60 $28.22 124,271
2016-03-23 $35.29 $35.29 $34.52 $34.52 $28.16 508,760
2016-03-22 $35.50 $35.67 $35.40 $35.54 $28.99 65,918
2016-03-21 $35.90 $35.90 $35.61 $35.74 $29.15 54,928
2016-03-18 $36.24 $36.24 $35.80 $35.92 $29.30 64,085
2016-03-17 $35.61 $36.14 $35.49 $35.94 $29.31 55,795
2016-03-16 $34.27 $35.07 $34.10 $35.06 $28.60 233,470
2016-03-15 $34.18 $34.28 $33.97 $34.27 $27.95 439,557
2016-03-14 $34.79 $34.94 $34.49 $34.83 $28.41 822,590
2016-03-11 $34.63 $34.95 $34.63 $34.87 $28.44 46,447
2016-03-10 $34.19 $34.38 $33.82 $34.18 $27.88 150,018
2016-03-09 $34.09 $34.44 $33.88 $34.28 $27.96 125,017
2016-03-08 $34.79 $34.79 $33.95 $33.95 $27.69 85,941
2016-03-07 $34.50 $35.30 $34.50 $35.20 $28.71 53,562
2016-03-04 $34.17 $34.97 $34.17 $34.57 $28.20 47,636
2016-03-03 $33.43 $33.96 $33.32 $33.89 $27.64 49,881
2016-03-02 $32.79 $33.28 $32.66 $33.27 $27.14 315,498
2016-03-01 $32.33 $32.69 $32.10 $32.63 $26.62 31,310
2016-02-29 $31.99 $32.38 $31.84 $32.02 $26.12 465,504
2016-02-26 $31.96 $32.06 $31.65 $31.73 $25.88 49,305
2016-02-25 $31.58 $31.71 $31.24 $31.69 $25.85 27,673
2016-02-24 $30.97 $31.49 $30.76 $31.41 $25.62 64,838
2016-02-23 $32.02 $32.02 $31.53 $31.61 $25.79 46,287
2016-02-22 $31.99 $32.30 $31.74 $32.29 $26.34 43,311
2016-02-19 $31.27 $31.46 $31.20 $31.41 $25.62 43,943
2016-02-18 $31.91 $31.91 $31.56 $31.69 $25.85 72,028
2016-02-17 $31.28 $31.81 $31.28 $31.79 $25.93 87,426
2016-02-16 $30.85 $30.86 $30.44 $30.82 $25.14 69,305
2016-02-12 $29.75 $30.30 $29.64 $30.30 $24.72 62,681
2016-02-11 $29.29 $29.44 $29.02 $29.38 $23.97 135,558
2016-02-10 $29.85 $29.92 $29.52 $29.58 $24.13 115,675
2016-02-09 $29.84 $30.00 $29.50 $29.80 $24.31 185,126
2016-02-08 $30.25 $30.54 $30.20 $30.50 $24.88 35,488
2016-02-05 $30.73 $30.84 $30.48 $30.68 $25.03 167,161
2016-02-04 $30.26 $31.03 $30.26 $30.79 $25.11 100,452
2016-02-03 $29.15 $29.81 $28.78 $29.81 $24.32 125,367
2016-02-02 $29.17 $29.17 $28.63 $28.77 $23.47 294,334
2016-02-01 $29.65 $29.94 $29.50 $29.87 $24.37 98,110
2016-01-29 $29.37 $30.06 $29.37 $30.03 $24.50 167,482
2016-01-28 $29.61 $29.61 $29.03 $29.42 $24.00 101,467
2016-01-27 $28.83 $29.49 $28.66 $28.97 $23.63 95,319
2016-01-26 $28.48 $29.01 $28.44 $28.91 $23.58 192,730
2016-01-25 $28.77 $28.78 $28.10 $28.10 $22.92 74,224
2016-01-22 $29.03 $29.15 $28.59 $28.84 $23.53 126,023
2016-01-21 $27.72 $28.32 $27.40 $28.20 $23.00 182,711
2016-01-20 $27.57 $27.78 $26.82 $27.58 $22.50 152,560
2016-01-19 $28.89 $28.90 $27.99 $28.25 $23.04 121,903
2016-01-15 $28.46 $28.55 $28.08 $28.42 $23.18 121,481
2016-01-14 $28.78 $29.43 $28.56 $29.25 $23.86 132,895
2016-01-13 $29.20 $29.36 $28.45 $28.54 $23.28 162,383
2016-01-12 $29.32 $29.32 $28.55 $28.89 $23.57 76,286
2016-01-11 $29.76 $29.76 $28.85 $29.11 $23.75 116,175
2016-01-08 $30.00 $30.00 $29.46 $29.51 $24.07 85,352
2016-01-07 $30.02 $30.31 $29.83 $29.95 $24.43 142,854
2016-01-06 $30.94 $30.99 $30.62 $30.76 $25.09 105,834
2016-01-05 $31.76 $31.76 $31.43 $31.68 $25.84 182,141
2016-01-04 $31.82 $32.03 $31.31 $31.72 $25.87 57,167
2015-12-31 $32.19 $32.27 $32.01 $32.10 $26.18 170,696
2015-12-30 $32.53 $32.55 $32.24 $32.26 $26.32 355,409
2015-12-29 $32.73 $32.88 $32.55 $32.74 $26.71 167,911
2015-12-28 $32.68 $32.84 $32.40 $32.53 $26.54 233,954
2015-12-24 $33.07 $33.67 $32.83 $32.84 $26.79 117,498
2015-12-23 $32.37 $32.94 $32.37 $32.94 $26.87 225,092
2015-12-22 $31.45 $31.86 $31.40 $31.73 $25.88 344,696
2015-12-21 $31.44 $31.62 $31.07 $31.30 $25.53 165,943
2015-12-18 $31.13 $31.41 $31.06 $31.06 $25.34 238,593
2015-12-17 $32.49 $32.49 $31.75 $31.75 $25.39 237,586
2015-12-16 $32.32 $32.71 $32.14 $32.66 $26.11 155,416
2015-12-15 $31.98 $32.31 $31.96 $32.14 $25.70 539,144
2015-12-14 $31.88 $31.88 $31.43 $31.68 $25.33 173,429
2015-12-11 $32.27 $32.30 $31.95 $32.02 $25.60 122,001
2015-12-10 $32.87 $33.16 $32.85 $32.88 $26.29 139,031
2015-12-09 $32.62 $33.18 $32.50 $32.70 $26.15 393,779
2015-12-08 $32.46 $32.69 $32.21 $32.40 $25.91 106,947
2015-12-07 $33.60 $33.60 $33.03 $33.15 $26.51 71,077
2015-12-04 $33.77 $34.10 $33.72 $34.03 $27.21 191,341
2015-12-03 $34.31 $34.40 $33.80 $33.96 $27.15 160,069
2015-12-02 $34.56 $34.68 $34.11 $34.20 $27.35 394,745
2015-12-01 $34.59 $34.77 $34.59 $34.77 $27.80 171,824
2015-11-30 $34.36 $34.58 $34.27 $34.54 $27.62 233,614
2015-11-27 $34.27 $34.33 $34.25 $34.29 $27.42 8,663
2015-11-25 $34.54 $34.68 $34.33 $34.52 $27.60 120,028
2015-11-24 $34.19 $34.74 $34.16 $34.71 $27.75 83,341
2015-11-23 $34.32 $34.47 $34.20 $34.23 $27.37 99,221
2015-11-20 $34.92 $35.05 $34.43 $34.43 $27.53 113,036
2015-11-19 $34.82 $35.00 $34.76 $34.83 $27.85 91,890
2015-11-18 $34.30 $34.81 $34.30 $34.79 $27.82 121,680
2015-11-17 $34.36 $34.46 $34.13 $34.15 $27.31 108,225
2015-11-16 $33.70 $34.38 $33.70 $34.31 $27.43 97,509
2015-11-13 $33.82 $33.94 $33.54 $33.73 $26.97 284,889
2015-11-12 $34.09 $34.17 $33.75 $33.75 $26.99 1,166,369
2015-11-11 $35.12 $35.12 $34.60 $34.70 $27.75 56,883
2015-11-10 $35.00 $35.01 $34.80 $34.96 $27.95 130,283
2015-11-09 $35.40 $35.49 $35.00 $35.18 $28.13 94,416
2015-11-06 $35.61 $35.61 $35.20 $35.55 $28.42 164,343
2015-11-05 $36.38 $36.38 $35.92 $36.07 $28.84 79,754
2015-11-04 $36.97 $36.97 $36.38 $36.55 $29.22 79,613
2015-11-03 $36.26 $36.97 $36.26 $36.81 $29.43 97,113
2015-11-02 $35.63 $36.32 $35.63 $36.22 $28.96 87,248
2015-10-30 $35.72 $36.05 $35.68 $35.78 $28.61 303,305
2015-10-29 $35.67 $35.98 $35.62 $35.70 $28.54 141,077
2015-10-28 $35.72 $36.45 $35.72 $36.17 $28.92 95,107
2015-10-27 $35.88 $35.95 $35.56 $35.70 $28.54 425,446
2015-10-26 $36.84 $36.84 $36.39 $36.42 $29.12 500,503
2015-10-23 $36.89 $36.95 $36.67 $36.86 $29.47 50,181
2015-10-22 $36.22 $36.87 $36.22 $36.80 $29.42 51,820
2015-10-21 $36.45 $36.45 $36.07 $36.13 $28.89 62,535
2015-10-20 $36.03 $36.33 $36.01 $36.20 $28.94 556,105
2015-10-19 $36.51 $36.51 $36.09 $36.18 $28.93 98,763
2015-10-16 $37.02 $37.02 $36.65 $36.80 $29.42 66,955
2015-10-15 $36.74 $37.06 $36.52 $37.01 $29.59 92,778
2015-10-14 $36.27 $36.65 $36.27 $36.56 $29.23 31,689
2015-10-13 $36.10 $36.50 $35.90 $36.11 $28.87 132,391
2015-10-12 $37.10 $37.10 $36.63 $36.72 $29.36 83,151
2015-10-09 $37.24 $37.41 $37.00 $37.15 $29.70 110,338
2015-10-08 $36.26 $36.87 $36.15 $36.80 $29.42 167,666
2015-10-07 $36.18 $36.50 $35.86 $36.29 $29.02 71,968
2015-10-06 $34.78 $35.41 $34.78 $35.33 $28.25 277,102
2015-10-05 $34.03 $34.68 $34.02 $34.67 $27.72 159,291
2015-10-02 $32.50 $33.64 $32.50 $33.63 $26.89 371,804
2015-10-01 $32.82 $33.08 $32.37 $32.62 $26.08 2,090,073
2015-09-30 $32.41 $32.62 $32.28 $32.47 $25.96 2,678,127
2015-09-29 $31.93 $32.16 $31.89 $32.01 $25.59 194,395
2015-09-28 $32.51 $32.51 $31.74 $31.86 $25.47 148,277
2015-09-25 $33.24 $33.27 $32.82 $32.90 $26.31 145,376
2015-09-24 $32.72 $33.12 $32.46 $32.99 $26.38 353,316
2015-09-23 $33.63 $33.63 $33.03 $33.07 $26.44 553,134
2015-09-22 $33.72 $33.75 $33.37 $33.62 $26.88 54,465
2015-09-21 $34.81 $34.82 $34.51 $34.60 $27.67 39,104
2015-09-18 $35.31 $35.31 $34.79 $34.80 $27.83 157,969
2015-09-17 $35.83 $36.39 $35.70 $35.81 $28.63 55,335
2015-09-16 $35.37 $35.93 $35.36 $35.90 $28.70 111,500
2015-09-15 $34.82 $35.22 $34.82 $35.19 $28.14 57,284
2015-09-14 $35.06 $35.06 $34.69 $34.94 $27.94 49,313
2015-09-11 $35.28 $35.29 $34.98 $35.29 $28.22 60,542
2015-09-10 $35.15 $35.53 $35.05 $35.35 $28.27 826,625
2015-09-09 $35.89 $36.05 $35.09 $35.10 $28.07 208,824
2015-09-08 $35.34 $35.49 $35.10 $35.47 $28.36 66,100

SPDR S&P Global Natural Resources ETF (GNR) News Headlines

Recent SPDR S&P Global Natural Resources ETF (GNR) News
Similar Companies to SPDR S&P Global Natural Resources ETF (GNR) 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.