SPDR S&P 400 Mid Cap Growth ETF (MDYG) Exchange: NYSE ARCA

Data as of April 23, 2024

$82.38 ($-0.28) -0.34%

SPDR S&P 400 Mid Cap Growth ETF - Daily Information
Click for more stock information on SPDR S&P 400 Mid Cap Growth ETF.
Daily Information Data
Date April 23, 2024
Open $82.49
Previous Close $82.38
High $82.74
Low $81.88
Adjusted Open $82.49
Previous Adjusted Close $82.38
Adjusted High $82.74
Adjusted Low $81.88

About SPDR S&P 400 Mid Cap Growth ETF (MDYG)

In seeking to track the performance of the S&P MidCap 400 Growth Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index measures the performance of the mid-capitalization growth segment of the U.S. equity market. The Index consists of those stocks in the S&P MidCap 400 Index exhibiting the strongest growth characteristics based on: (i) sales growth; (ii) earnings change to price; and (iii) momentum. The selection universe for the S&P MidCap 400 Index includes all U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX with market capitalizations between $2.4 billion and $8.2 billion at the time of inclusion. This capitalization range may be revised by the Index Provider (as defined below) at any time. To be included in the Index, a security (or issuer of a security, as applicable) should (i) have an annual dollar value traded to float adjusted market capitalization ratio of 1 or greater; (ii) trade a minimum of 250,000 shares in each of the six months leading up to the evaluation date; (iii) have a public float of at least 10%; and (iv) have positive as-reported earnings over the most recent four consecutive quarters (measured using the sum of earnings over those quarters) and for the most recent quarter. The Index is market capitalization weighted and rebalanced annually on the third Friday of December. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology and health care sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 245 stocks.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 400 Mid Cap Growth ETF (MDYG)

Date Open High Low Close Adj.Close Volume
2024-04-16 $82.49 $82.74 $81.88 $82.38 $82.38 123,511
2024-04-15 $84.35 $84.58 $82.51 $82.66 $82.66 87,885
2024-04-12 $84.46 $84.61 $83.35 $83.57 $83.57 135,059
2024-04-11 $85.24 $85.24 $84.37 $84.94 $84.94 120,610
2024-04-10 $84.71 $85.41 $84.41 $84.83 $84.83 115,306
2024-04-09 $86.62 $86.69 $85.46 $86.23 $86.23 82,210
2024-04-08 $86.39 $86.62 $86.06 $86.33 $86.33 95,520
2024-04-05 $85.27 $86.41 $85.27 $86.12 $86.12 86,200
2024-04-04 $86.76 $86.98 $84.97 $85.17 $85.17 141,613
2024-04-03 $85.50 $86.29 $85.50 $86.09 $86.09 167,588
2024-04-02 $86.10 $86.10 $85.31 $85.74 $85.74 312,912
2024-04-01 $87.52 $87.52 $86.72 $86.77 $86.77 390,055
2024-03-28 $87.26 $87.69 $87.16 $87.29 $87.29 140,530
2024-03-27 $86.56 $87.06 $86.34 $87.03 $87.03 104,449
2024-03-26 $86.43 $86.48 $85.94 $85.96 $85.96 74,513
2024-03-25 $86.18 $86.54 $86.07 $86.08 $86.08 80,639
2024-03-22 $86.60 $86.68 $85.90 $86.11 $86.11 179,949
2024-03-21 $86.09 $86.78 $86.06 $86.58 $86.58 96,372
2024-03-20 $84.46 $85.72 $84.45 $85.55 $85.55 120,831
2024-03-19 $83.72 $84.58 $83.72 $84.49 $84.49 100,105
2024-03-18 $84.34 $84.40 $83.85 $83.85 $83.85 112,006
2024-03-15 $84.11 $84.53 $84.02 $84.12 $84.12 91,291
2024-03-14 $85.12 $85.33 $83.73 $84.36 $84.36 156,138
2024-03-13 $84.75 $85.46 $84.75 $85.22 $85.22 111,742
2024-03-12 $84.18 $84.83 $83.87 $84.76 $84.76 230,288
2024-03-11 $84.35 $84.42 $83.47 $83.95 $83.95 83,983
2024-03-08 $85.81 $86.11 $84.38 $84.66 $84.66 80,108
2024-03-07 $85.07 $85.50 $85.00 $85.45 $85.45 260,986
2024-03-06 $84.67 $84.97 $84.20 $84.58 $84.58 778,898
2024-03-05 $83.71 $84.32 $83.36 $83.75 $83.75 5,027,065
2024-03-04 $84.13 $84.78 $84.13 $84.26 $84.26 87,283
2024-03-01 $82.82 $83.49 $82.65 $83.44 $83.44 82,278
2024-02-29 $82.43 $82.80 $82.09 $82.63 $82.63 63,384
2024-02-28 $81.18 $81.94 $81.18 $81.75 $81.75 42,856
2024-02-27 $81.62 $81.62 $81.26 $81.55 $81.55 67,900
2024-02-26 $81.10 $81.45 $80.94 $81.22 $81.22 150,037
2024-02-23 $81.00 $81.30 $80.63 $81.06 $81.06 85,731
2024-02-22 $80.04 $81.12 $79.98 $81.03 $81.03 91,442
2024-02-21 $78.84 $79.25 $78.60 $79.10 $79.10 67,648
2024-02-20 $79.29 $79.29 $78.65 $79.15 $79.15 76,677
2024-02-16 $80.48 $80.74 $79.76 $79.79 $79.79 113,514
2024-02-15 $79.87 $80.69 $79.83 $80.62 $80.62 440,853
2024-02-14 $78.56 $79.20 $78.37 $79.15 $79.15 75,291
2024-02-13 $77.74 $78.56 $77.26 $77.83 $77.83 78,945
2024-02-12 $78.91 $79.72 $78.91 $79.37 $79.37 77,744
2024-02-09 $78.45 $78.97 $78.31 $78.88 $78.88 59,781
2024-02-08 $77.34 $78.26 $77.34 $78.21 $78.21 103,232
2024-02-07 $77.09 $77.67 $76.79 $77.37 $77.37 73,724
2024-02-06 $76.39 $76.75 $76.19 $76.75 $76.75 75,853
2024-02-05 $76.48 $76.54 $75.64 $76.26 $76.26 63,293
2024-02-02 $76.29 $77.15 $75.85 $76.95 $76.95 139,700
2024-02-01 $75.77 $76.65 $75.28 $76.65 $76.65 441,282
2024-01-31 $76.42 $76.78 $75.37 $75.41 $75.41 76,051
2024-01-30 $76.54 $76.74 $76.31 $76.61 $76.61 66,324
2024-01-29 $75.91 $76.70 $75.72 $76.70 $76.70 66,433
2024-01-26 $76.13 $76.30 $75.72 $75.93 $75.93 63,842
2024-01-25 $76.16 $76.21 $75.53 $75.91 $75.91 150,854
2024-01-24 $76.72 $76.72 $75.43 $75.48 $75.48 86,053
2024-01-23 $76.75 $76.75 $75.76 $76.07 $76.07 63,704
2024-01-22 $75.95 $76.51 $75.95 $76.43 $76.43 88,714
2024-01-19 $75.02 $75.55 $74.61 $75.55 $75.55 58,433
2024-01-18 $74.45 $74.80 $73.94 $74.73 $74.73 57,828
2024-01-17 $73.59 $74.03 $73.49 $74.01 $74.01 88,327
2024-01-16 $74.24 $74.60 $73.95 $74.39 $74.39 72,714
2024-01-12 $75.22 $75.29 $74.37 $74.70 $74.70 71,755
2024-01-11 $74.56 $74.63 $73.79 $74.59 $74.59 58,667
2024-01-10 $74.30 $74.65 $74.02 $74.57 $74.57 75,609
2024-01-09 $74.06 $74.48 $73.81 $74.29 $74.29 87,118
2024-01-08 $73.42 $74.60 $73.29 $74.60 $74.60 90,087
2024-01-05 $73.22 $73.93 $73.09 $73.53 $73.53 75,647
2024-01-04 $73.40 $73.87 $73.34 $73.37 $73.37 52,339
2024-01-03 $74.51 $74.51 $73.48 $73.51 $73.51 340,376
2024-01-02 $75.34 $75.72 $74.87 $75.19 $75.19 351,927
2023-12-29 $76.17 $76.41 $75.67 $75.67 $75.67 83,412
2023-12-28 $76.22 $76.56 $76.11 $76.32 $76.32 62,692
2023-12-27 $76.55 $76.72 $76.28 $76.49 $76.49 58,959
2023-12-26 $75.99 $76.64 $75.94 $76.46 $76.46 128,732
2023-12-22 $75.88 $76.17 $75.56 $75.86 $75.86 74,265
2023-12-21 $75.28 $75.63 $74.96 $75.62 $75.62 88,406
2023-12-20 $75.65 $76.09 $74.57 $74.60 $74.60 91,048
2023-12-19 $75.29 $75.76 $75.25 $75.75 $75.75 71,597
2023-12-18 $75.03 $75.07 $74.60 $74.88 $74.88 83,176
2023-12-15 $75.82 $75.82 $74.90 $75.05 $74.76 86,389
2023-12-14 $75.12 $75.97 $75.12 $75.68 $75.38 77,928
2023-12-13 $72.70 $74.37 $72.41 $74.37 $74.08 85,610
2023-12-12 $72.69 $72.98 $72.32 $72.72 $72.44 69,553
2023-12-11 $72.33 $72.76 $72.33 $72.73 $72.45 67,781
2023-12-08 $71.92 $72.65 $71.92 $72.33 $72.33 102,769
2023-12-07 $71.86 $72.07 $71.59 $72.05 $72.05 78,959
2023-12-06 $72.28 $72.74 $71.70 $71.70 $71.70 92,942
2023-12-05 $72.42 $72.47 $71.82 $71.89 $71.89 78,846
2023-12-04 $72.01 $72.79 $71.95 $72.73 $72.73 82,156
2023-12-01 $70.71 $72.30 $70.65 $72.30 $72.30 269,629
2023-11-30 $70.57 $70.79 $70.32 $70.77 $70.77 89,399
2023-11-29 $70.55 $70.90 $70.19 $70.31 $70.31 131,359
2023-11-28 $70.59 $70.63 $69.97 $69.99 $69.99 50,994
2023-11-27 $70.52 $70.79 $70.32 $70.63 $70.63 128,743
2023-11-24 $70.42 $70.84 $70.39 $70.71 $70.71 109,797
2023-11-22 $70.32 $70.67 $70.12 $70.46 $70.46 69,857
2023-11-21 $70.11 $70.25 $70.00 $70.04 $70.04 350,622
2023-11-20 $69.97 $70.42 $69.71 $70.28 $70.28 65,595
2023-11-17 $69.89 $70.14 $69.78 $69.98 $69.98 83,163
2023-11-16 $70.07 $70.14 $69.23 $69.50 $69.50 92,429
2023-11-15 $70.16 $71.00 $70.15 $70.22 $70.22 96,224
2023-11-14 $69.08 $70.18 $69.08 $70.10 $70.10 96,658
2023-11-13 $67.50 $67.90 $67.39 $67.72 $67.72 75,669
2023-11-10 $67.22 $67.72 $66.88 $67.72 $67.72 71,601
2023-11-09 $67.76 $67.76 $66.82 $66.89 $66.89 435,038
2023-11-08 $67.80 $68.02 $67.35 $67.44 $67.44 202,328
2023-11-07 $67.79 $67.94 $67.41 $67.81 $67.81 111,430
2023-11-06 $68.65 $68.65 $67.72 $68.02 $68.02 454,646
2023-11-03 $68.22 $68.90 $68.14 $68.58 $68.58 225,424
2023-11-02 $66.79 $67.54 $66.79 $67.50 $67.50 1,012,538
2023-11-01 $65.79 $66.30 $65.31 $66.30 $66.30 1,082,930
2023-10-31 $65.30 $65.92 $65.24 $65.78 $65.78 194,162
2023-10-30 $65.23 $65.47 $64.67 $65.23 $65.23 144,018
2023-10-27 $65.78 $65.78 $64.68 $64.85 $64.85 86,687
2023-10-26 $65.43 $65.93 $65.26 $65.47 $65.47 69,739
2023-10-25 $66.00 $66.00 $65.21 $65.31 $65.31 76,099
2023-10-24 $66.48 $66.76 $66.10 $66.37 $66.37 88,639
2023-10-23 $66.25 $66.71 $65.95 $65.96 $65.96 100,169
2023-10-20 $67.51 $67.51 $66.55 $66.62 $66.62 182,926
2023-10-19 $68.23 $68.59 $67.21 $67.41 $67.41 322,704
2023-10-18 $69.35 $69.35 $68.32 $68.32 $68.32 51,401
2023-10-17 $68.65 $70.17 $68.65 $69.84 $69.84 50,486
2023-10-16 $68.43 $69.13 $68.30 $69.00 $69.00 115,717
2023-10-13 $68.55 $68.55 $67.75 $67.99 $67.99 87,181
2023-10-12 $69.70 $69.70 $67.92 $68.24 $68.24 239,164
2023-10-11 $69.54 $69.78 $69.08 $69.53 $69.53 48,011
2023-10-10 $68.96 $69.81 $68.96 $69.38 $69.38 55,735
2023-10-09 $67.99 $68.96 $67.93 $68.77 $68.77 122,070
2023-10-06 $67.20 $68.53 $67.10 $68.14 $68.14 79,758
2023-10-05 $67.47 $67.79 $67.20 $67.60 $67.60 67,108
2023-10-04 $67.49 $67.68 $66.84 $67.62 $67.62 130,947
2023-10-03 $67.88 $68.10 $67.04 $67.36 $67.36 63,613
2023-10-02 $69.06 $69.12 $67.97 $68.30 $68.30 415,649
2023-09-29 $70.04 $70.04 $69.07 $69.14 $69.14 40,504
2023-09-28 $68.85 $69.75 $68.85 $69.53 $69.53 43,064
2023-09-27 $68.74 $69.14 $68.51 $68.90 $68.90 40,162
2023-09-26 $68.88 $69.18 $68.33 $68.34 $68.34 56,753
2023-09-25 $68.51 $69.38 $68.51 $69.29 $69.29 73,322
2023-09-22 $69.07 $69.20 $68.80 $68.84 $68.84 53,223
2023-09-21 $69.74 $69.75 $68.86 $68.89 $68.89 58,803
2023-09-20 $70.88 $71.16 $70.14 $70.18 $70.18 55,613
2023-09-19 $70.88 $71.04 $70.45 $70.67 $70.67 46,745
2023-09-18 $70.78 $71.10 $70.68 $70.84 $70.84 57,028
2023-09-15 $71.52 $71.52 $70.82 $71.01 $70.80 48,959
2023-09-14 $71.52 $71.84 $71.36 $71.79 $71.57 45,863
2023-09-13 $71.40 $71.40 $70.76 $71.02 $70.81 63,362
2023-09-12 $71.22 $71.68 $71.22 $71.32 $71.11 35,143
2023-09-11 $71.55 $71.67 $71.20 $71.32 $71.11 47,068
2023-09-08 $71.19 $71.39 $71.03 $71.13 $70.92 58,466
2023-09-07 $71.30 $71.39 $70.82 $71.15 $70.94 268,286
2023-09-06 $71.72 $72.16 $71.35 $71.65 $71.44 33,392
2023-09-05 $73.17 $73.17 $71.76 $71.77 $71.55 42,997
2023-09-01 $73.37 $73.55 $73.21 $73.45 $73.23 91,630
2023-08-31 $73.02 $73.20 $72.84 $72.84 $72.62 42,441
2023-08-30 $72.63 $73.15 $72.63 $72.88 $72.66 52,209
2023-08-29 $71.67 $72.70 $71.67 $72.70 $72.48 50,064
2023-08-28 $71.40 $72.06 $71.40 $71.69 $71.48 48,364
2023-08-25 $71.11 $71.48 $70.42 $71.14 $70.93 44,949
2023-08-24 $71.56 $71.76 $70.82 $70.82 $70.61 56,877
2023-08-23 $70.86 $71.67 $70.85 $71.60 $71.39 42,340
2023-08-22 $71.32 $71.37 $70.80 $70.89 $70.68 64,463
2023-08-21 $71.09 $71.29 $70.56 $71.12 $70.91 47,458
2023-08-18 $70.51 $71.02 $70.18 $70.92 $70.71 48,984
2023-08-17 $72.02 $72.02 $70.70 $70.72 $70.51 57,786
2023-08-16 $72.17 $72.60 $71.68 $71.68 $71.47 109,411
2023-08-15 $72.77 $72.77 $72.16 $72.25 $72.03 60,759
2023-08-14 $72.77 $73.08 $72.38 $73.08 $72.86 54,118
2023-08-11 $72.82 $73.05 $72.57 $72.89 $72.67 35,443
2023-08-10 $73.11 $73.57 $72.60 $72.85 $72.63 49,827
2023-08-09 $73.24 $73.25 $72.75 $72.86 $72.64 47,246
2023-08-08 $73.29 $73.30 $72.58 $73.20 $72.98 39,200
2023-08-07 $73.46 $73.90 $73.36 $73.79 $73.57 45,511
2023-08-04 $73.39 $73.97 $73.10 $73.24 $73.02 51,602
2023-08-03 $73.00 $73.45 $72.80 $73.19 $72.97 47,376
2023-08-02 $73.59 $73.70 $73.10 $73.36 $73.14 66,717
2023-08-01 $73.95 $74.30 $73.71 $74.21 $73.99 68,265
2023-07-31 $74.35 $74.55 $74.08 $74.38 $74.16 205,964
2023-07-28 $74.03 $74.32 $73.90 $74.19 $73.97 43,388
2023-07-27 $74.92 $74.92 $73.41 $73.57 $73.35 74,508
2023-07-26 $74.18 $74.69 $74.18 $74.46 $74.24 259,188
2023-07-25 $74.04 $74.56 $73.78 $74.26 $74.04 44,345
2023-07-24 $74.19 $74.44 $73.86 $73.98 $73.76 163,464
2023-07-21 $74.45 $74.45 $73.96 $74.03 $73.81 62,949
2023-07-20 $74.36 $74.56 $73.77 $74.06 $73.84 124,727
2023-07-19 $74.60 $74.68 $74.10 $74.31 $74.09 48,563
2023-07-18 $73.77 $74.38 $73.62 $74.30 $74.08 42,399
2023-07-17 $73.05 $73.76 $72.89 $73.63 $73.41 50,837
2023-07-14 $73.63 $73.63 $72.79 $73.04 $72.82 51,444
2023-07-13 $73.65 $73.68 $73.32 $73.61 $73.39 50,903
2023-07-12 $73.54 $73.56 $73.17 $73.25 $73.03 68,735
2023-07-11 $72.24 $72.81 $72.13 $72.73 $72.51 38,615
2023-07-10 $70.96 $72.00 $70.96 $72.00 $71.78 84,604
2023-07-07 $70.59 $71.54 $70.59 $71.05 $70.84 66,190
2023-07-06 $70.52 $70.63 $69.87 $70.49 $70.28 73,838
2023-07-05 $71.49 $71.49 $71.11 $71.20 $70.99 131,463
2023-07-03 $71.56 $71.97 $71.56 $71.81 $71.59 165,986
2023-06-30 $71.74 $71.98 $71.38 $71.65 $71.44 57,775
2023-06-29 $70.40 $71.18 $70.40 $71.18 $70.97 67,649
2023-06-28 $70.07 $70.35 $69.87 $70.29 $70.08 177,441
2023-06-27 $69.53 $70.34 $69.32 $70.22 $70.01 43,013
2023-06-26 $68.87 $69.61 $68.87 $69.30 $69.09 59,180
2023-06-23 $69.04 $69.35 $68.81 $68.81 $68.81 43,407
2023-06-22 $69.68 $69.70 $69.25 $69.58 $69.58 64,558
2023-06-21 $69.52 $70.15 $69.44 $69.85 $69.85 108,511
2023-06-20 $69.89 $69.89 $69.45 $69.75 $69.75 61,152
2023-06-16 $71.01 $71.15 $70.29 $70.46 $70.23 72,884
2023-06-15 $69.83 $70.83 $69.83 $70.76 $70.53 73,916
2023-06-14 $70.74 $70.91 $69.69 $70.09 $69.86 65,734
2023-06-13 $70.31 $70.81 $70.19 $70.59 $70.36 134,862
2023-06-12 $69.74 $70.04 $69.45 $69.98 $69.75 112,616
2023-06-09 $70.14 $70.14 $69.43 $69.59 $69.36 67,337
2023-06-08 $70.20 $70.20 $69.66 $70.04 $69.81 57,180
2023-06-07 $69.54 $70.35 $69.50 $70.19 $69.96 65,563
2023-06-06 $68.09 $69.44 $68.09 $69.35 $69.12 51,929
2023-06-05 $68.63 $68.63 $67.79 $68.16 $67.94 143,100
2023-06-02 $67.56 $68.81 $67.56 $68.75 $68.53 93,140
2023-06-01 $66.40 $66.88 $65.95 $66.75 $66.53 77,003
2023-05-31 $66.76 $66.77 $65.85 $66.14 $65.93 85,680
2023-05-30 $67.40 $67.40 $66.78 $66.97 $66.97 68,008
2023-05-26 $66.72 $67.25 $66.60 $67.08 $67.08 54,385
2023-05-25 $66.69 $66.79 $66.16 $66.60 $66.60 48,903
2023-05-24 $66.83 $66.86 $66.41 $66.64 $66.64 61,502
2023-05-23 $67.70 $67.97 $67.04 $67.10 $67.10 44,476
2023-05-22 $67.84 $68.13 $67.64 $67.90 $67.90 68,932
2023-05-19 $68.32 $68.33 $67.36 $67.60 $67.60 125,143
2023-05-18 $67.45 $68.12 $67.17 $68.01 $68.01 101,102
2023-05-17 $66.92 $67.59 $66.56 $67.41 $67.41 61,005
2023-05-16 $67.16 $67.16 $66.57 $66.60 $66.60 55,915
2023-05-15 $67.31 $67.68 $67.08 $67.49 $67.49 55,604
2023-05-12 $67.17 $67.50 $66.63 $67.10 $67.10 65,929
2023-05-11 $67.11 $67.21 $66.66 $66.97 $66.97 89,946
2023-05-10 $67.92 $67.97 $66.77 $67.41 $67.41 309,538
2023-05-09 $67.07 $67.45 $66.94 $67.22 $67.22 74,661
2023-05-08 $67.75 $67.91 $67.10 $67.37 $67.37 63,928
2023-05-05 $67.08 $67.73 $67.08 $67.52 $67.52 41,786
2023-05-04 $66.93 $67.00 $66.03 $66.28 $66.28 374,339
2023-05-03 $67.41 $68.28 $67.26 $67.30 $67.30 41,122
2023-05-02 $67.96 $67.96 $66.48 $67.31 $67.31 70,815
2023-05-01 $67.95 $68.56 $67.92 $68.14 $68.14 127,935
2023-04-28 $67.44 $68.15 $67.44 $68.09 $68.09 102,574
2023-04-27 $66.90 $67.64 $66.60 $67.57 $67.57 61,153
2023-04-26 $67.19 $67.41 $66.57 $66.68 $66.68 315,630
2023-04-25 $68.16 $68.22 $67.32 $67.33 $67.33 671,833
2023-04-24 $68.44 $68.84 $68.26 $68.52 $68.52 58,317
2023-04-21 $68.49 $68.59 $67.96 $68.48 $68.48 59,673
2023-04-20 $68.08 $68.67 $68.08 $68.45 $68.45 51,667
2023-04-19 $68.36 $68.68 $68.21 $68.62 $68.62 45,940
2023-04-18 $68.94 $69.07 $68.31 $68.64 $68.64 52,333
2023-04-17 $68.35 $68.67 $68.17 $68.64 $68.64 83,982
2023-04-14 $68.46 $68.95 $67.86 $68.28 $68.28 74,120
2023-04-13 $68.31 $68.67 $67.91 $68.54 $68.54 56,521
2023-04-12 $68.84 $68.84 $68.00 $68.05 $68.05 110,223
2023-04-11 $68.09 $68.53 $68.00 $68.32 $68.32 48,319
2023-04-10 $66.57 $67.78 $66.57 $67.78 $67.78 46,776
2023-04-06 $66.87 $67.09 $66.65 $66.92 $66.92 114,209
2023-04-05 $67.11 $67.30 $66.58 $67.03 $67.03 52,475
2023-04-04 $68.57 $68.57 $67.12 $67.40 $67.40 58,313
2023-04-03 $68.36 $68.85 $67.96 $68.61 $68.61 215,827
2023-03-31 $67.70 $68.47 $67.70 $68.44 $68.44 47,437
2023-03-30 $67.67 $67.67 $67.06 $67.29 $67.29 46,114
2023-03-29 $67.01 $67.14 $66.70 $67.11 $67.11 73,365
2023-03-28 $66.03 $66.52 $66.03 $66.36 $66.36 44,747
2023-03-27 $66.03 $66.57 $65.76 $66.29 $66.29 115,665
2023-03-24 $64.68 $65.61 $64.17 $65.52 $65.52 54,501
2023-03-23 $65.79 $66.46 $64.76 $65.13 $65.13 71,872
2023-03-22 $66.74 $67.07 $65.23 $65.29 $65.29 180,727
2023-03-21 $66.55 $67.18 $66.53 $66.85 $66.85 49,833
2023-03-20 $65.05 $66.10 $65.05 $65.79 $65.79 45,790
2023-03-17 $65.73 $65.75 $64.59 $64.80 $64.63 64,135
2023-03-16 $64.70 $66.33 $64.40 $66.21 $66.04 49,809
2023-03-15 $65.26 $65.47 $64.28 $65.20 $65.03 138,145
2023-03-14 $66.69 $67.25 $65.93 $66.71 $66.54 292,654
2023-03-13 $65.25 $66.28 $64.83 $65.37 $65.20 44,836
2023-03-10 $67.90 $67.90 $65.96 $66.34 $66.17 60,733
2023-03-09 $69.46 $69.70 $68.03 $68.07 $67.89 49,216
2023-03-08 $69.59 $69.72 $68.98 $69.38 $69.20 51,366
2023-03-07 $70.08 $70.34 $69.33 $69.44 $69.26 53,400
2023-03-06 $70.73 $70.76 $69.96 $70.14 $69.96 49,768
2023-03-03 $70.31 $70.95 $69.96 $70.89 $70.71 55,235
2023-03-02 $69.24 $70.14 $69.04 $70.07 $69.89 85,407
2023-03-01 $69.31 $69.82 $69.31 $69.67 $69.49 92,775
2023-02-28 $69.62 $70.01 $69.34 $69.34 $69.16 62,445
2023-02-27 $69.90 $70.34 $69.41 $69.60 $69.42 46,268
2023-02-24 $68.77 $69.54 $68.72 $69.44 $69.26 100,403
2023-02-23 $69.69 $69.91 $68.94 $69.66 $69.48 38,832
2023-02-22 $69.22 $69.64 $69.00 $69.25 $69.07 47,268
2023-02-21 $70.10 $70.10 $69.10 $69.13 $68.95 46,888
2023-02-17 $70.63 $70.89 $70.36 $70.79 $70.61 46,318
2023-02-16 $70.52 $71.66 $70.52 $70.87 $70.69 51,152
2023-02-15 $70.36 $71.26 $70.34 $71.23 $71.05 44,784
2023-02-14 $70.51 $71.30 $70.22 $70.88 $70.70 60,548
2023-02-13 $70.15 $70.77 $69.97 $70.75 $70.57 46,643
2023-02-10 $69.58 $70.06 $69.52 $70.01 $69.83 46,033
2023-02-09 $70.87 $71.10 $69.65 $69.74 $69.56 49,159
2023-02-08 $70.75 $71.09 $70.28 $70.42 $70.24 47,885
2023-02-07 $70.39 $71.22 $69.78 $71.10 $70.92 38,134
2023-02-06 $70.82 $71.10 $70.30 $70.51 $70.33 70,492
2023-02-03 $70.86 $71.74 $70.86 $71.15 $71.15 69,910
2023-02-02 $71.53 $71.76 $71.01 $71.55 $71.55 134,560
2023-02-01 $69.92 $71.41 $69.59 $70.95 $70.95 121,205
2023-01-31 $68.57 $70.00 $68.57 $70.00 $70.00 92,711
2023-01-30 $68.74 $69.32 $68.43 $68.46 $68.46 88,669
2023-01-27 $68.83 $69.50 $68.83 $69.18 $69.18 120,375
2023-01-26 $69.02 $69.18 $68.45 $69.09 $69.09 62,076
2023-01-25 $67.71 $68.58 $67.53 $68.52 $68.52 53,328
2023-01-24 $68.26 $68.60 $67.92 $68.38 $68.38 48,867
2023-01-23 $67.84 $68.70 $67.81 $68.49 $68.49 122,689
2023-01-20 $67.01 $67.77 $66.61 $67.77 $67.77 65,512
2023-01-19 $67.13 $67.20 $66.55 $66.80 $66.80 220,143
2023-01-18 $68.57 $68.99 $67.44 $67.44 $67.44 41,041
2023-01-17 $68.50 $68.81 $68.23 $68.30 $68.30 85,110
2023-01-13 $67.55 $68.56 $67.55 $68.47 $68.47 87,302
2023-01-12 $67.80 $68.24 $67.29 $68.11 $68.11 139,442
2023-01-11 $67.18 $67.58 $67.00 $67.58 $67.58 142,346
2023-01-10 $66.21 $66.86 $65.98 $66.84 $66.84 58,815
2023-01-09 $66.75 $67.13 $66.24 $66.32 $66.32 69,489
2023-01-06 $65.40 $66.41 $65.10 $66.28 $66.28 58,124
2023-01-05 $65.10 $65.13 $64.69 $64.78 $64.78 84,724
2023-01-04 $65.21 $65.91 $65.08 $65.62 $65.62 126,074
2023-01-03 $65.83 $65.83 $64.33 $64.79 $64.79 171,339
2022-12-30 $65.18 $65.42 $64.78 $65.34 $65.34 115,203
2022-12-29 $65.08 $65.89 $65.08 $65.65 $65.65 122,609
2022-12-28 $65.60 $65.88 $64.57 $64.60 $64.60 122,855
2022-12-27 $65.76 $65.99 $65.43 $65.71 $65.71 74,276
2022-12-23 $65.10 $65.72 $65.03 $65.72 $65.72 158,348
2022-12-22 $65.64 $65.64 $64.27 $65.19 $65.19 112,346
2022-12-21 $65.40 $66.22 $65.38 $66.06 $66.06 142,818
2022-12-20 $64.34 $65.17 $64.26 $64.88 $64.88 93,243
2022-12-19 $65.19 $65.26 $64.21 $64.48 $64.48 92,252
2022-12-16 $65.43 $65.88 $64.95 $65.38 $65.14 111,532
2022-12-15 $66.88 $67.00 $65.96 $66.22 $66.22 214,762
2022-12-14 $68.16 $68.82 $67.35 $67.89 $67.89 222,550
2022-12-13 $69.82 $69.82 $67.70 $68.20 $68.20 163,424
2022-12-12 $67.16 $67.74 $66.81 $67.70 $67.70 75,208
2022-12-09 $67.37 $67.80 $66.91 $66.91 $66.91 53,726
2022-12-08 $67.50 $68.19 $67.33 $67.74 $67.74 92,675
2022-12-07 $66.83 $67.60 $66.82 $67.08 $67.08 840,278
2022-12-06 $67.94 $67.96 $66.38 $66.98 $66.98 6,210,469
2022-12-05 $69.37 $69.37 $67.72 $68.04 $68.04 96,896
2022-12-02 $68.85 $70.16 $68.85 $69.88 $69.88 59,954
2022-12-01 $70.19 $70.44 $69.46 $69.77 $69.77 111,962
2022-11-30 $68.07 $69.80 $67.43 $69.76 $69.76 92,124
2022-11-29 $67.97 $68.33 $67.73 $67.90 $67.90 80,873
2022-11-28 $68.40 $68.73 $67.62 $67.81 $67.81 113,219
2022-11-25 $68.81 $69.29 $68.78 $69.11 $69.11 26,117
2022-11-23 $68.62 $69.28 $68.56 $68.95 $68.95 68,143
2022-11-22 $68.00 $68.76 $67.84 $68.74 $68.74 61,912
2022-11-21 $67.58 $67.83 $67.36 $67.57 $67.57 143,844
2022-11-18 $68.34 $68.37 $67.31 $68.00 $68.00 148,672
2022-11-17 $67.06 $67.79 $66.89 $67.63 $67.63 140,193
2022-11-16 $68.82 $68.86 $68.04 $68.24 $68.24 883,615
2022-11-15 $69.40 $69.95 $68.93 $69.30 $69.30 5,913,605
2022-11-14 $68.54 $69.00 $67.96 $68.00 $68.00 168,672
2022-11-11 $68.52 $69.44 $68.48 $68.76 $68.76 106,916
2022-11-10 $66.64 $68.28 $66.64 $68.21 $68.21 329,318
2022-11-09 $65.06 $65.46 $63.90 $64.04 $64.04 498,189
2022-11-08 $65.59 $66.37 $64.90 $65.62 $65.62 162,908
2022-11-07 $65.19 $65.55 $64.66 $65.44 $65.44 66,884
2022-11-04 $65.09 $65.17 $63.69 $64.77 $64.77 117,058
2022-11-03 $63.22 $64.36 $62.86 $63.93 $63.93 116,090
2022-11-02 $66.11 $66.65 $64.12 $64.12 $64.12 117,692
2022-11-01 $66.84 $66.84 $65.94 $66.35 $66.35 86,634
2022-10-31 $65.68 $66.40 $65.68 $66.04 $66.04 59,995
2022-10-28 $64.99 $66.07 $64.48 $66.00 $66.00 76,352
2022-10-27 $65.64 $65.85 $64.84 $64.93 $64.93 97,819
2022-10-26 $65.14 $66.41 $65.05 $65.18 $65.18 907,136
2022-10-25 $63.39 $65.16 $63.39 $65.10 $65.10 4,975,171
2022-10-24 $63.32 $63.46 $62.62 $63.30 $63.30 249,177
2022-10-21 $61.66 $63.02 $61.09 $62.92 $62.92 73,041
2022-10-20 $62.72 $63.26 $61.51 $61.66 $61.66 82,821
2022-10-19 $63.33 $63.49 $62.02 $62.62 $62.62 576,198
2022-10-18 $64.47 $64.84 $63.46 $63.97 $63.97 1,019,202
2022-10-17 $62.47 $63.26 $62.47 $63.11 $63.11 73,402
2022-10-14 $63.45 $63.78 $61.10 $61.13 $61.13 119,994
2022-10-13 $60.55 $63.38 $59.91 $63.09 $63.09 86,356
2022-10-12 $62.31 $62.31 $61.57 $61.87 $61.87 904,590
2022-10-11 $61.91 $63.08 $61.11 $62.11 $62.11 7,169,163
2022-10-10 $62.65 $62.65 $61.60 $62.17 $62.17 174,062
2022-10-07 $63.61 $63.61 $62.05 $62.35 $62.35 42,836
2022-10-06 $64.22 $65.07 $63.96 $64.15 $64.15 433,319
2022-10-05 $63.74 $64.86 $63.33 $64.53 $64.53 122,021
2022-10-04 $63.38 $64.68 $63.38 $64.68 $64.68 113,893
2022-10-03 $60.99 $62.53 $60.66 $62.15 $62.15 366,256
2022-09-30 $60.47 $61.75 $60.22 $60.35 $60.35 45,016
2022-09-29 $61.12 $61.12 $59.98 $60.69 $60.69 63,631
2022-09-28 $60.33 $62.12 $60.13 $61.85 $61.85 666,921
2022-09-27 $60.53 $60.93 $59.36 $59.95 $59.95 5,024,507
2022-09-26 $60.25 $61.08 $59.60 $59.74 $59.74 322,367
2022-09-23 $60.89 $60.90 $59.77 $60.56 $60.56 100,875
2022-09-22 $63.43 $63.43 $61.69 $61.84 $61.84 58,728
2022-09-21 $64.72 $65.43 $63.48 $63.48 $63.48 82,060
2022-09-20 $64.71 $64.91 $63.84 $64.30 $64.30 50,602
2022-09-19 $63.89 $65.42 $63.89 $65.38 $65.38 148,550
2022-09-16 $64.96 $64.96 $64.21 $64.82 $64.62 67,769
2022-09-15 $66.05 $66.99 $65.65 $65.86 $65.65 41,943
2022-09-14 $66.49 $66.55 $65.66 $66.34 $66.13 57,226
2022-09-13 $67.18 $67.48 $66.09 $66.31 $66.10 67,820
2022-09-12 $68.94 $69.40 $68.69 $69.00 $68.78 91,924
2022-09-09 $67.80 $68.59 $67.73 $68.46 $68.24 81,159
2022-09-08 $65.89 $67.16 $65.77 $67.16 $67.16 73,084
2022-09-07 $64.74 $66.50 $64.74 $66.37 $66.37 66,712
2022-09-06 $65.51 $65.51 $64.39 $64.83 $64.83 92,208
2022-09-02 $66.65 $66.70 $64.91 $65.24 $65.24 55,578
2022-09-01 $65.69 $65.81 $64.77 $65.78 $65.78 44,047
2022-08-31 $67.00 $67.16 $66.24 $66.39 $66.39 66,671
2022-08-30 $68.01 $68.01 $66.54 $66.82 $66.82 51,452
2022-08-29 $67.77 $68.40 $67.53 $67.78 $67.78 53,757
2022-08-26 $70.65 $70.65 $68.38 $68.40 $68.40 58,236
2022-08-25 $69.90 $70.67 $69.81 $70.65 $70.65 57,337
2022-08-24 $69.08 $69.68 $68.95 $69.51 $69.51 655,791
2022-08-23 $69.18 $69.85 $68.77 $69.01 $69.01 5,293,806
2022-08-22 $69.53 $69.58 $68.89 $69.02 $69.02 141,433
2022-08-19 $71.24 $71.24 $70.38 $70.54 $70.54 48,149
2022-08-18 $71.62 $72.08 $71.44 $71.96 $71.96 52,426
2022-08-17 $71.65 $71.82 $71.00 $71.44 $71.44 89,205
2022-08-16 $72.00 $72.79 $71.78 $72.48 $72.48 59,440
2022-08-15 $71.35 $72.23 $71.35 $72.12 $72.12 101,161
2022-08-12 $71.12 $71.97 $70.87 $71.92 $71.92 73,879
2022-08-11 $71.16 $71.84 $70.75 $70.86 $70.86 690,439
2022-08-10 $69.86 $70.56 $69.82 $70.50 $70.50 183,876
2022-08-09 $69.16 $69.16 $68.33 $68.49 $68.49 4,209,044
2022-08-08 $69.31 $70.12 $69.25 $69.40 $69.40 283,328
2022-08-05 $67.63 $68.97 $67.55 $68.90 $68.90 70,152
2022-08-04 $68.76 $68.76 $68.24 $68.35 $68.35 81,825
2022-08-03 $68.75 $69.09 $68.23 $68.93 $68.93 856,459
2022-08-02 $68.41 $68.99 $67.90 $68.25 $68.25 146,677
2022-08-01 $68.21 $69.14 $67.89 $68.77 $68.77 6,000,406
2022-07-29 $67.79 $68.90 $67.63 $68.70 $68.70 58,304
2022-07-28 $66.86 $67.73 $66.14 $67.68 $67.68 67,701
2022-07-27 $65.48 $66.83 $65.41 $66.56 $66.56 79,444
2022-07-26 $65.24 $65.29 $64.79 $65.01 $65.01 45,047
2022-07-25 $65.41 $65.52 $64.89 $65.50 $65.50 52,293
2022-07-22 $66.14 $66.14 $64.84 $65.20 $65.20 47,695
2022-07-21 $65.04 $66.04 $64.92 $66.00 $66.00 405,759
2022-07-20 $64.31 $65.44 $64.26 $65.33 $65.33 77,659
2022-07-19 $62.82 $64.34 $62.81 $64.32 $64.32 108,112
2022-07-18 $62.99 $63.19 $61.95 $62.09 $62.09 56,691
2022-07-15 $61.80 $62.31 $61.17 $62.23 $62.23 102,362
2022-07-14 $60.66 $61.07 $60.08 $60.97 $60.97 63,025
2022-07-13 $60.91 $62.00 $60.69 $61.72 $61.72 69,504
2022-07-12 $61.83 $62.52 $61.40 $61.74 $61.74 87,345
2022-07-11 $62.50 $62.60 $61.92 $62.00 $62.00 116,272
2022-07-08 $62.96 $63.46 $62.38 $62.97 $62.97 54,054
2022-07-07 $62.12 $63.29 $62.12 $63.13 $63.13 242,917
2022-07-06 $61.88 $62.30 $60.97 $61.56 $61.56 149,452
2022-07-05 $60.69 $61.97 $60.09 $61.96 $61.96 146,356
2022-07-01 $60.91 $61.75 $60.45 $61.68 $61.68 73,060
2022-06-30 $60.71 $61.65 $60.12 $60.96 $60.96 123,512
2022-06-29 $62.20 $62.20 $61.15 $61.65 $61.65 91,683
2022-06-28 $63.62 $63.94 $62.08 $62.12 $62.12 780,035
2022-06-27 $63.32 $63.58 $62.72 $63.17 $63.17 734,734
2022-06-24 $61.41 $63.06 $61.41 $63.00 $63.00 732,340
2022-06-23 $60.51 $60.90 $59.93 $60.88 $60.88 88,212
2022-06-22 $59.49 $60.72 $59.49 $60.26 $60.26 62,822
2022-06-21 $60.57 $61.11 $60.29 $60.49 $60.49 125,885
2022-06-17 $59.60 $60.50 $59.36 $59.93 $59.75 104,141
2022-06-16 $60.94 $61.03 $58.97 $59.32 $59.14 68,922
2022-06-15 $62.26 $63.20 $61.37 $62.39 $62.20 108,305
2022-06-14 $62.01 $62.25 $61.13 $61.66 $61.47 128,881
2022-06-13 $63.00 $63.15 $61.50 $61.84 $61.65 131,574
2022-06-10 $65.67 $66.03 $64.69 $64.84 $64.64 437,693
2022-06-09 $68.03 $68.17 $66.86 $66.86 $66.66 208,669
2022-06-08 $69.26 $69.37 $68.16 $68.37 $68.16 158,239
2022-06-07 $68.05 $69.70 $67.98 $69.69 $69.48 88,744
2022-06-06 $69.20 $69.20 $68.53 $68.68 $68.47 99,496
2022-06-03 $68.53 $68.77 $68.17 $68.49 $68.28 58,105
2022-06-02 $67.48 $69.26 $67.38 $69.20 $68.99 104,885
2022-06-01 $68.28 $68.43 $66.44 $67.37 $67.16 216,755
2022-05-31 $68.52 $68.52 $67.63 $67.97 $67.76 104,324
2022-05-27 $67.40 $68.79 $67.40 $68.79 $68.58 74,259
2022-05-26 $65.53 $67.20 $65.53 $66.91 $66.71 319,486
2022-05-25 $63.54 $65.44 $63.53 $65.15 $64.95 109,722
2022-05-24 $64.35 $64.35 $62.84 $63.75 $63.56 42,210
2022-05-23 $64.89 $65.19 $64.01 $64.90 $64.70 88,574
2022-05-20 $65.07 $65.11 $62.64 $64.26 $64.06 90,241
2022-05-19 $63.76 $65.07 $63.52 $64.28 $64.08 104,604
2022-05-18 $66.21 $66.23 $63.95 $64.25 $64.05 68,421
2022-05-17 $66.28 $67.06 $65.75 $67.02 $66.82 114,860
2022-05-16 $65.42 $65.81 $64.97 $65.14 $64.94 81,256
2022-05-13 $64.74 $66.33 $64.74 $65.74 $65.54 90,922
2022-05-12 $62.77 $64.52 $62.60 $63.87 $63.68 154,732
2022-05-11 $64.56 $65.85 $63.13 $63.17 $62.98 87,768
2022-05-10 $65.42 $66.01 $63.46 $64.57 $64.37 168,548
2022-05-09 $66.18 $66.43 $64.22 $64.53 $64.33 157,902
2022-05-06 $68.16 $68.16 $66.39 $67.25 $67.05 60,529
2022-05-05 $70.92 $70.92 $68.01 $68.55 $68.34 69,714
2022-05-04 $69.83 $71.72 $68.92 $71.62 $71.40 73,096
2022-05-03 $69.12 $69.88 $69.02 $69.55 $69.34 38,632
2022-05-02 $68.41 $69.24 $67.36 $69.04 $68.83 77,227
2022-04-29 $69.95 $70.96 $68.38 $68.45 $68.24 75,107
2022-04-28 $69.69 $70.76 $68.39 $70.46 $70.25 54,985
2022-04-27 $68.75 $69.85 $68.69 $68.98 $68.77 93,136
2022-04-26 $70.58 $70.66 $68.84 $68.85 $68.64 59,416
2022-04-25 $70.01 $71.19 $69.32 $71.13 $70.91 303,173
2022-04-22 $72.42 $72.42 $70.63 $70.67 $70.45 35,710
2022-04-21 $74.91 $75.04 $72.51 $72.73 $72.51 297,142
2022-04-20 $74.11 $74.72 $74.02 $74.23 $74.00 37,775
2022-04-19 $71.82 $73.76 $71.82 $73.66 $73.44 80,596
2022-04-18 $71.94 $72.13 $71.40 $71.78 $71.56 61,406
2022-04-14 $72.68 $73.05 $71.99 $71.99 $71.77 36,645
2022-04-13 $71.66 $72.81 $71.66 $72.76 $72.54 31,663
2022-04-12 $72.39 $73.12 $71.35 $71.58 $71.36 48,676
2022-04-11 $71.64 $72.20 $71.50 $71.56 $71.34 108,102
2022-04-08 $72.16 $72.72 $71.75 $71.96 $71.74 43,322
2022-04-07 $72.08 $72.53 $71.22 $72.20 $71.98 45,149
2022-04-06 $72.62 $72.68 $71.86 $72.23 $72.01 38,150
2022-04-05 $74.63 $74.77 $73.18 $73.39 $73.17 78,963
2022-04-04 $74.88 $74.88 $74.41 $74.72 $74.49 39,067
2022-04-01 $74.49 $74.95 $74.10 $74.72 $74.49 46,786
2022-03-31 $75.23 $75.38 $74.16 $74.21 $73.98 30,774
2022-03-30 $76.50 $76.50 $74.94 $75.26 $75.03 151,638
2022-03-29 $75.54 $76.88 $75.54 $76.65 $76.42 66,052
2022-03-28 $74.44 $74.94 $73.90 $74.92 $74.69 41,950
2022-03-25 $74.39 $74.60 $73.98 $74.56 $74.33 54,239
2022-03-24 $73.78 $74.35 $73.41 $74.31 $74.08 67,999
2022-03-23 $74.73 $74.73 $73.49 $73.49 $73.27 47,657
2022-03-22 $74.74 $75.47 $74.69 $75.03 $74.80 35,390
2022-03-21 $74.96 $75.19 $73.89 $74.49 $74.26 50,352
2022-03-18 $73.69 $75.18 $73.69 $75.08 $74.72 136,188
2022-03-17 $73.04 $74.23 $73.01 $74.19 $73.83 70,467
2022-03-16 $71.70 $73.24 $71.44 $73.20 $72.85 44,505
2022-03-15 $69.87 $70.90 $69.75 $70.86 $70.52 84,599
2022-03-14 $70.68 $70.93 $69.31 $69.62 $69.28 60,239
2022-03-11 $71.89 $72.01 $70.38 $70.49 $70.15 59,112
2022-03-10 $70.61 $71.46 $70.38 $71.46 $71.11 49,287
2022-03-09 $70.77 $71.94 $70.77 $71.55 $71.20 58,734
2022-03-08 $69.39 $71.05 $68.83 $69.32 $68.99 104,413
2022-03-07 $72.24 $72.24 $69.23 $69.30 $68.97 71,427
2022-03-04 $72.88 $73.02 $71.76 $72.31 $71.96 53,147
2022-03-03 $74.79 $74.79 $73.20 $73.59 $73.23 52,647
2022-03-02 $73.05 $74.70 $73.05 $74.40 $74.04 81,608
2022-03-01 $73.71 $73.97 $72.09 $72.57 $72.22 38,975
2022-02-28 $73.00 $74.23 $73.00 $73.89 $73.53 113,484
2022-02-25 $72.04 $73.81 $71.57 $73.76 $73.40 53,715
2022-02-24 $68.31 $71.91 $67.93 $71.75 $71.40 237,496
2022-02-23 $72.01 $72.19 $70.17 $70.28 $69.94 164,768
2022-02-22 $71.95 $72.56 $71.00 $71.39 $71.05 58,759
2022-02-18 $72.85 $73.40 $72.22 $72.36 $72.01 41,028
2022-02-17 $74.24 $74.24 $72.79 $72.84 $72.49 37,060
2022-02-16 $74.35 $75.02 $73.97 $74.76 $74.40 40,108
2022-02-15 $74.18 $74.88 $73.96 $74.79 $74.43 44,196
2022-02-14 $73.49 $74.24 $72.93 $73.28 $72.93 83,556
2022-02-11 $74.79 $75.27 $73.11 $73.59 $73.23 33,181
2022-02-10 $74.85 $76.69 $74.35 $74.80 $74.44 61,424
2022-02-09 $75.09 $75.98 $75.09 $75.98 $75.61 42,817
2022-02-08 $73.06 $74.49 $73.06 $74.39 $74.03 43,914
2022-02-07 $73.05 $73.55 $72.76 $72.95 $72.60 56,712
2022-02-04 $72.53 $73.59 $72.06 $73.05 $72.70 78,382
2022-02-03 $72.99 $73.75 $72.62 $72.67 $72.32 60,812
2022-02-02 $74.23 $74.33 $73.54 $74.04 $73.68 106,009
2022-02-01 $73.41 $74.02 $72.48 $74.00 $73.64 59,470
2022-01-31 $70.80 $73.18 $70.60 $73.16 $72.81 104,670
2022-01-28 $69.48 $71.15 $68.71 $71.09 $70.75 121,236
2022-01-27 $71.39 $71.91 $69.21 $69.44 $69.10 87,938
2022-01-26 $72.45 $73.06 $70.03 $70.65 $70.31 106,891
2022-01-25 $71.73 $72.33 $70.34 $71.42 $71.07 422,367
2022-01-24 $70.35 $73.02 $69.25 $72.98 $72.63 199,749
2022-01-21 $72.59 $73.37 $71.51 $71.58 $71.23 102,205
2022-01-20 $74.61 $75.60 $72.82 $72.85 $72.50 179,507
2022-01-19 $75.63 $75.75 $74.18 $74.18 $73.82 52,195
2022-01-18 $76.25 $76.25 $75.08 $75.18 $74.82 110,737
2022-01-14 $76.91 $77.33 $75.89 $77.04 $76.67 153,995
2022-01-13 $78.66 $79.12 $77.41 $77.58 $77.21 55,609
2022-01-12 $78.91 $79.39 $78.02 $78.41 $78.03 112,852
2022-01-11 $77.83 $78.63 $77.09 $78.63 $78.25 32,752
2022-01-10 $77.74 $77.82 $76.24 $77.77 $77.39 66,845
2022-01-07 $79.43 $79.51 $78.14 $78.15 $77.77 41,717
2022-01-06 $79.12 $79.88 $78.52 $79.33 $78.95 53,109
2022-01-05 $81.35 $81.53 $79.02 $79.05 $78.67 101,181
2022-01-04 $81.84 $81.97 $81.17 $81.39 $81.00 88,611
2022-01-03 $82.01 $82.32 $80.99 $81.58 $81.19 128,416
2021-12-31 $81.58 $82.02 $81.15 $81.53 $81.14 59,545
2021-12-30 $81.72 $82.24 $81.48 $81.59 $81.20 49,536
2021-12-29 $81.36 $81.88 $81.22 $81.78 $81.38 40,016
2021-12-28 $81.47 $82.00 $81.14 $81.20 $80.81 146,711
2021-12-27 $80.69 $81.52 $80.30 $81.49 $81.10 44,147
2021-12-23 $80.03 $80.57 $80.00 $80.37 $79.98 52,523
2021-12-22 $79.03 $79.94 $79.03 $79.91 $79.52 91,484
2021-12-21 $78.03 $79.12 $77.88 $79.12 $78.74 48,520
2021-12-20 $77.28 $77.28 $76.16 $77.15 $76.78 45,919
2021-12-17 $77.84 $78.86 $77.45 $78.30 $77.92 38,475
2021-12-16 $79.98 $80.06 $77.67 $77.92 $77.54 53,238
2021-12-15 $78.63 $79.46 $77.57 $79.46 $79.08 85,051
2021-12-14 $78.52 $78.88 $77.85 $78.28 $77.90 86,150
2021-12-13 $79.44 $79.49 $78.70 $78.95 $78.57 60,398
2021-12-10 $80.04 $80.28 $79.07 $79.48 $79.10 51,011
2021-12-09 $80.89 $81.03 $79.50 $79.54 $79.16 84,618
2021-12-08 $80.61 $81.15 $80.27 $80.97 $80.58 986,368
2021-12-07 $79.93 $81.03 $79.82 $80.31 $79.92 8,417,902
2021-12-06 $78.20 $79.13 $77.30 $78.68 $78.30 72,541
2021-12-03 $79.08 $79.21 $76.99 $77.64 $77.26 74,409
2021-12-02 $77.43 $79.03 $77.29 $78.78 $78.40 81,443
2021-12-01 $79.71 $80.06 $76.97 $76.97 $76.60 94,289
2021-11-30 $79.91 $79.97 $78.22 $78.51 $78.13 167,848
2021-11-29 $81.08 $81.08 $79.78 $80.34 $79.95 68,445
2021-11-26 $80.41 $81.09 $79.72 $80.08 $79.69 53,363
2021-11-24 $81.51 $82.21 $81.21 $82.18 $81.78 48,795
2021-11-23 $82.50 $82.64 $81.14 $82.06 $81.66 70,818
2021-11-22 $83.43 $83.75 $82.53 $82.58 $82.18 57,928
2021-11-19 $82.87 $83.44 $82.87 $83.08 $82.68 53,439
2021-11-18 $83.68 $83.68 $82.58 $83.10 $82.70 144,083
2021-11-17 $83.90 $83.90 $83.01 $83.41 $83.01 3,095,244
2021-11-16 $83.68 $84.31 $83.68 $84.00 $83.59 281,139
2021-11-15 $83.98 $83.98 $83.50 $83.68 $83.28 40,532
2021-11-12 $83.42 $83.61 $83.25 $83.55 $83.15 29,083
2021-11-11 $83.03 $83.32 $82.77 $83.18 $82.78 38,015
2021-11-10 $83.28 $83.62 $82.28 $82.65 $82.25 97,387
2021-11-09 $83.66 $84.01 $83.34 $83.67 $83.27 86,233
2021-11-08 $83.88 $84.07 $83.49 $83.66 $83.26 99,893
2021-11-05 $83.97 $84.24 $83.11 $83.54 $83.14 118,377
2021-11-04 $83.62 $83.94 $83.27 $83.49 $83.09 60,944
2021-11-03 $82.58 $83.66 $82.53 $83.32 $82.92 714,453
2021-11-02 $82.95 $82.95 $82.41 $82.83 $82.43 3,744,701
2021-11-01 $81.60 $82.92 $81.60 $82.90 $82.50 50,567
2021-10-29 $80.81 $81.45 $80.81 $81.36 $80.97 51,395
2021-10-28 $79.86 $81.00 $79.86 $81.00 $80.61 32,368
2021-10-27 $80.38 $80.66 $79.40 $79.40 $79.02 49,323
2021-10-26 $81.08 $81.14 $80.27 $80.27 $79.88 112,466
2021-10-25 $80.54 $81.06 $80.23 $80.73 $80.34 114,814
2021-10-22 $80.42 $80.79 $79.99 $80.31 $79.92 34,166
2021-10-21 $79.60 $80.30 $79.60 $80.27 $79.88 240,653
2021-10-20 $79.48 $79.87 $79.39 $79.66 $79.28 32,670
2021-10-19 $79.33 $79.57 $79.22 $79.34 $78.96 36,493
2021-10-18 $78.21 $78.92 $78.06 $78.87 $78.49 30,867
2021-10-15 $79.09 $79.25 $78.50 $78.51 $78.13 32,237
2021-10-14 $77.70 $78.47 $77.70 $78.45 $78.07 36,701
2021-10-13 $76.76 $77.20 $76.36 $76.99 $76.62 324,426
2021-10-12 $76.15 $76.87 $76.15 $76.54 $76.17 471,161
2021-10-11 $76.49 $77.00 $76.00 $76.02 $75.65 22,199
2021-10-08 $77.26 $77.26 $76.36 $76.40 $76.03 53,231
2021-10-07 $76.34 $77.56 $76.34 $77.05 $76.68 171,132
2021-10-06 $75.12 $75.82 $74.67 $75.75 $75.38 39,616
2021-10-05 $75.79 $76.47 $75.51 $75.80 $75.43 46,081
2021-10-04 $76.19 $76.36 $75.26 $75.58 $75.21 169,397
2021-10-01 $75.99 $76.93 $75.07 $76.50 $76.13 165,190
2021-09-30 $77.00 $77.00 $75.64 $75.65 $75.28 62,775
2021-09-29 $76.94 $77.14 $76.56 $76.57 $76.20 50,232
2021-09-28 $77.82 $77.82 $76.67 $76.74 $76.37 55,871
2021-09-27 $78.09 $78.53 $77.77 $78.27 $77.89 39,182
2021-09-24 $78.01 $78.19 $77.68 $78.04 $77.66 80,160
2021-09-23 $77.98 $78.64 $77.98 $78.36 $77.98 33,109
2021-09-22 $76.87 $77.94 $76.87 $77.50 $77.13 215,238
2021-09-21 $76.87 $77.08 $76.20 $76.53 $76.16 39,031
2021-09-20 $76.24 $76.71 $75.58 $76.39 $76.02 64,022
2021-09-17 $78.58 $78.58 $77.82 $78.05 $77.31 42,341
2021-09-16 $78.50 $78.78 $78.06 $78.52 $77.77 39,732
2021-09-15 $77.92 $78.52 $77.73 $78.45 $77.70 54,571
2021-09-14 $78.53 $78.54 $77.57 $77.80 $77.06 44,981
2021-09-13 $78.74 $78.74 $78.01 $78.40 $77.65 29,282
2021-09-10 $79.15 $79.15 $78.13 $78.13 $77.39 45,122
2021-09-09 $78.59 $79.33 $78.59 $78.66 $77.91 29,750
2021-09-08 $79.08 $79.08 $78.28 $78.73 $77.98 38,959
2021-09-07 $80.01 $80.01 $78.94 $78.96 $78.21 34,324
2021-09-03 $79.91 $80.07 $79.76 $79.93 $79.17 103,105
2021-09-02 $80.10 $80.32 $79.87 $80.19 $79.43 41,528
2021-09-01 $79.61 $80.04 $79.22 $79.75 $78.99 81,339
2021-08-31 $79.78 $79.78 $79.16 $79.39 $78.64 35,629
2021-08-30 $79.87 $79.94 $79.40 $79.72 $78.96 25,711
2021-08-27 $78.48 $79.74 $78.48 $79.56 $78.80 48,220
2021-08-26 $78.84 $78.91 $78.19 $78.21 $77.47 39,717
2021-08-25 $78.54 $79.09 $78.54 $78.86 $78.11 40,864
2021-08-24 $77.90 $78.55 $77.90 $78.46 $77.71 49,670
2021-08-23 $77.39 $77.85 $77.29 $77.67 $76.93 55,819
2021-08-20 $76.24 $77.00 $76.11 $76.98 $76.25 39,173
2021-08-19 $76.02 $76.51 $75.88 $76.07 $75.35 24,318
2021-08-18 $77.06 $77.58 $76.53 $76.56 $75.83 34,157
2021-08-17 $77.73 $77.73 $76.71 $77.27 $76.54 40,608
2021-08-16 $77.97 $78.33 $77.58 $78.23 $77.49 39,235
2021-08-13 $78.40 $78.47 $78.16 $78.27 $77.53 27,058
2021-08-12 $78.46 $78.46 $78.09 $78.38 $77.63 28,929
2021-08-11 $78.37 $78.42 $77.74 $78.42 $77.67 107,543
2021-08-10 $78.44 $78.51 $78.12 $78.19 $77.45 49,921
2021-08-09 $78.18 $78.50 $77.81 $78.25 $77.51 45,217
2021-08-06 $78.72 $78.77 $78.09 $78.27 $77.52 41,799
2021-08-05 $78.15 $78.47 $78.06 $78.41 $77.66 28,813
2021-08-04 $78.20 $78.57 $77.95 $77.95 $77.21 36,923
2021-08-03 $78.33 $78.47 $77.75 $78.47 $77.72 43,301
2021-08-02 $78.62 $78.98 $78.00 $78.05 $77.31 59,667
2021-07-30 $77.77 $78.69 $77.77 $78.26 $77.52 49,256
2021-07-29 $77.88 $78.58 $77.88 $78.17 $77.43 61,232
2021-07-28 $76.90 $77.72 $76.51 $77.37 $76.63 23,995
2021-07-27 $76.94 $76.94 $75.98 $76.66 $75.93 40,054
2021-07-26 $77.42 $77.60 $77.03 $77.20 $76.47 52,625
2021-07-23 $77.19 $77.52 $76.69 $77.48 $76.74 40,283
2021-07-22 $77.18 $77.18 $76.46 $76.89 $76.16 72,434
2021-07-21 $76.78 $77.36 $76.78 $77.24 $76.51 51,001
2021-07-20 $74.81 $76.69 $74.56 $76.39 $75.66 220,705
2021-07-19 $74.18 $75.00 $73.88 $74.54 $73.83 58,429
2021-07-16 $76.45 $76.56 $75.30 $75.31 $74.59 31,533
2021-07-15 $76.06 $76.40 $75.41 $76.01 $75.29 27,580
2021-07-14 $77.51 $77.59 $76.31 $76.37 $75.64 29,194
2021-07-13 $77.80 $77.80 $77.11 $77.11 $76.38 45,785
2021-07-12 $77.88 $78.11 $77.60 $78.04 $77.30 27,110
2021-07-09 $77.25 $77.98 $77.25 $77.98 $77.24 81,257
2021-07-08 $76.13 $77.15 $75.75 $76.60 $75.87 25,368
2021-07-07 $77.59 $77.88 $76.81 $77.60 $76.86 43,746
2021-07-06 $77.96 $77.96 $76.84 $77.48 $76.74 33,560
2021-07-02 $78.22 $78.22 $77.62 $77.91 $77.17 41,572
2021-07-01 $77.76 $78.20 $77.74 $78.06 $77.32 198,431
2021-06-30 $77.58 $77.67 $77.40 $77.52 $76.78 265,641
2021-06-29 $77.81 $78.10 $77.63 $77.71 $76.97 32,277
2021-06-28 $78.04 $78.04 $77.34 $77.68 $76.94 48,067
2021-06-25 $77.40 $77.96 $77.37 $77.91 $77.17 35,107
2021-06-24 $77.03 $77.19 $76.80 $77.17 $76.44 33,060
2021-06-23 $76.49 $76.75 $76.37 $76.47 $75.74 31,213
2021-06-22 $75.96 $76.46 $75.68 $76.38 $75.65 83,680
2021-06-21 $75.07 $76.13 $74.97 $76.09 $75.37 51,596
2021-06-18 $75.20 $75.54 $74.71 $74.73 $73.91 520,014
2021-06-17 $76.24 $76.24 $75.28 $75.94 $75.11 551,272
2021-06-16 $76.79 $76.94 $76.03 $76.41 $75.57 524,430
2021-06-15 $77.31 $77.31 $76.54 $76.94 $76.10 44,948
2021-06-14 $77.67 $77.69 $77.04 $77.30 $76.45 48,177
2021-06-11 $77.29 $77.66 $77.16 $77.64 $76.79 34,829
2021-06-10 $77.23 $77.36 $76.73 $77.11 $76.26 37,369
2021-06-09 $77.29 $77.29 $76.78 $76.80 $75.96 35,475
2021-06-08 $76.63 $77.22 $76.28 $77.15 $76.30 37,626
2021-06-07 $76.49 $76.49 $76.17 $76.37 $75.53 40,637
2021-06-04 $76.19 $76.41 $76.01 $76.41 $75.57 53,255
2021-06-03 $75.93 $75.93 $75.25 $75.76 $74.93 260,451
2021-06-02 $76.97 $76.97 $76.22 $76.40 $75.56 25,748
2021-06-01 $77.33 $77.33 $76.56 $76.87 $76.03 104,027
2021-05-28 $77.18 $77.18 $76.77 $76.84 $76.00 41,166
2021-05-27 $76.76 $77.04 $76.55 $76.78 $75.94 34,237
2021-05-26 $76.00 $76.44 $75.96 $76.43 $75.59 24,280
2021-05-25 $76.40 $76.46 $75.79 $75.87 $75.04 53,235
2021-05-24 $76.09 $76.26 $75.90 $76.04 $75.21 46,214
2021-05-21 $76.10 $76.33 $75.60 $75.64 $74.81 25,831
2021-05-20 $75.10 $75.74 $74.97 $75.61 $74.78 42,448
2021-05-19 $74.10 $74.84 $73.78 $74.84 $74.02 74,138
2021-05-18 $75.82 $76.03 $75.21 $75.21 $74.39 35,024
2021-05-17 $75.79 $75.81 $75.18 $75.74 $74.91 39,494
2021-05-14 $75.45 $76.31 $75.16 $76.15 $75.32 68,633
2021-05-13 $74.17 $75.12 $73.95 $74.78 $73.96 50,333
2021-05-12 $75.39 $75.80 $73.80 $73.83 $73.02 54,619
2021-05-11 $75.29 $76.44 $75.00 $76.14 $75.31 56,980
2021-05-10 $78.20 $78.20 $76.78 $76.78 $75.94 74,341
2021-05-07 $77.40 $78.20 $77.40 $78.15 $77.29 45,863
2021-05-06 $77.17 $77.24 $76.30 $77.20 $76.35 49,938
2021-05-05 $77.81 $77.81 $76.96 $77.17 $76.32 197,700
2021-05-04 $77.76 $77.76 $76.80 $77.51 $76.66 47,936
2021-05-03 $78.85 $78.85 $78.24 $78.27 $77.41 379,054
2021-04-30 $78.76 $78.96 $78.10 $78.23 $77.37 72,545
2021-04-29 $80.23 $80.23 $78.76 $79.34 $78.47 287,841
2021-04-28 $79.79 $80.03 $79.61 $79.69 $78.82 125,129
2021-04-27 $80.13 $80.13 $79.67 $79.82 $78.94 36,801
2021-04-26 $79.69 $80.02 $79.54 $79.88 $79.00 38,721
2021-04-23 $78.55 $79.63 $78.55 $79.39 $78.52 55,629
2021-04-22 $78.56 $79.09 $77.86 $78.16 $77.30 97,773
2021-04-21 $77.02 $78.31 $77.02 $78.31 $77.45 50,301
2021-04-20 $77.66 $77.96 $76.56 $77.06 $76.22 205,492
2021-04-19 $78.44 $78.51 $77.46 $77.89 $77.04 83,838
2021-04-16 $78.45 $78.77 $78.20 $78.65 $77.79 47,555
2021-04-15 $77.90 $78.04 $77.49 $78.02 $77.16 42,199
2021-04-14 $77.11 $77.91 $77.10 $77.29 $76.44 36,741
2021-04-13 $77.11 $77.16 $76.57 $77.09 $76.24 42,474
2021-04-12 $76.90 $77.13 $76.47 $77.03 $76.19 75,070
2021-04-09 $76.59 $77.01 $76.30 $76.97 $76.13 625,543
2021-04-08 $76.45 $76.69 $76.04 $76.67 $75.83 55,188
2021-04-07 $76.86 $76.86 $75.97 $76.02 $75.19 54,987
2021-04-06 $76.83 $77.44 $76.83 $76.88 $76.04 151,270
2021-04-05 $77.02 $77.13 $76.33 $76.78 $75.94 139,557
2021-04-01 $75.79 $76.30 $75.74 $76.28 $75.44 155,401
2021-03-31 $74.83 $75.75 $74.83 $75.11 $74.29 169,225
2021-03-30 $73.73 $74.71 $73.65 $74.57 $73.75 65,323
2021-03-29 $74.88 $75.56 $73.72 $73.84 $73.03 98,756
2021-03-26 $73.84 $75.29 $73.75 $75.24 $74.42 58,977
2021-03-25 $71.71 $73.68 $71.32 $73.46 $72.65 49,472
2021-03-24 $73.64 $73.99 $72.28 $72.29 $71.50 185,630
2021-03-23 $74.45 $74.57 $72.84 $73.00 $72.20 247,912
2021-03-22 $74.80 $75.14 $74.35 $74.70 $73.88 204,278
2021-03-19 $74.40 $75.26 $73.99 $74.68 $73.77 54,050
2021-03-18 $75.90 $76.20 $74.27 $74.41 $73.51 37,076
2021-03-17 $75.50 $76.45 $74.98 $76.22 $75.29 57,474
2021-03-16 $76.97 $76.97 $75.56 $76.00 $75.08 168,928
2021-03-15 $75.93 $76.95 $75.82 $76.88 $75.95 70,100
2021-03-12 $74.94 $75.68 $74.92 $75.61 $74.69 168,161
2021-03-11 $74.63 $75.57 $74.63 $75.37 $74.45 144,429
2021-03-10 $73.78 $74.40 $73.44 $73.80 $72.90 131,485
2021-03-09 $72.93 $73.61 $72.83 $73.00 $72.11 5,047,556
2021-03-08 $72.28 $73.11 $71.65 $71.68 $70.81 74,962
2021-03-05 $71.43 $72.04 $68.64 $72.00 $71.13 73,006
2021-03-04 $72.55 $72.86 $69.50 $70.58 $69.72 83,129
2021-03-03 $74.33 $74.40 $72.67 $72.67 $71.79 116,506
2021-03-02 $75.53 $75.53 $74.17 $74.25 $73.35 422,812
2021-03-01 $74.77 $75.69 $74.63 $75.47 $74.55 114,123
2021-02-26 $73.45 $74.25 $72.37 $73.37 $72.48 62,331
2021-02-25 $75.44 $75.47 $72.87 $72.98 $72.09 65,146
2021-02-24 $74.18 $75.63 $74.17 $75.51 $74.59 181,479
2021-02-23 $73.69 $74.41 $72.04 $74.19 $73.29 1,348,010
2021-02-22 $75.21 $75.26 $74.42 $74.51 $73.61 110,219
2021-02-19 $75.30 $76.03 $75.28 $75.75 $74.83 115,019
2021-02-18 $75.09 $75.24 $74.30 $74.84 $73.93 63,837
2021-02-17 $75.90 $76.09 $74.96 $75.84 $74.92 83,567
2021-02-16 $77.25 $77.34 $76.20 $76.30 $75.37 89,543
2021-02-12 $76.19 $76.80 $76.19 $76.77 $75.84 206,435
2021-02-11 $76.17 $76.50 $75.56 $76.40 $75.47 91,751
2021-02-10 $76.33 $76.50 $75.31 $75.73 $74.81 82,090
2021-02-09 $75.75 $76.19 $75.59 $75.91 $74.99 223,066
2021-02-08 $75.15 $75.74 $75.08 $75.74 $74.82 243,762
2021-02-05 $74.47 $74.70 $74.12 $74.70 $73.79 79,521
2021-02-04 $73.20 $73.94 $72.95 $73.82 $72.92 62,910
2021-02-03 $73.37 $73.49 $72.51 $72.94 $72.05 158,481
2021-02-02 $72.77 $73.27 $72.64 $73.18 $72.29 57,577
2021-02-01 $71.20 $72.20 $70.80 $72.10 $71.22 132,494
2021-01-29 $71.81 $71.93 $70.28 $70.57 $69.71 105,070
2021-01-28 $71.63 $72.35 $71.49 $71.85 $70.98 202,240
2021-01-27 $72.21 $72.33 $70.75 $71.04 $70.18 110,635
2021-01-26 $74.69 $74.90 $73.28 $73.35 $72.46 158,440
2021-01-25 $74.76 $75.49 $73.84 $74.26 $73.36 407,089
2021-01-22 $73.85 $74.72 $73.74 $74.69 $73.78 213,338
2021-01-21 $74.85 $75.00 $74.23 $74.28 $73.38 334,763
2021-01-20 $74.09 $74.52 $73.99 $74.47 $73.57 202,928
2021-01-19 $73.58 $73.83 $73.34 $73.62 $72.73 698,434
2021-01-15 $73.01 $73.36 $72.32 $72.87 $71.99 77,867
2021-01-14 $73.46 $74.09 $73.46 $73.66 $72.77 65,908
2021-01-13 $73.86 $73.86 $73.13 $73.15 $72.26 125,084
2021-01-12 $73.49 $74.02 $73.49 $73.83 $72.93 120,918
2021-01-11 $72.26 $73.47 $72.21 $73.25 $72.36 169,957
2021-01-08 $73.28 $73.68 $72.27 $73.03 $72.14 175,722
2021-01-07 $72.17 $73.04 $72.03 $72.95 $72.06 359,357
2021-01-06 $69.61 $72.03 $69.61 $71.67 $70.80 144,729
2021-01-05 $68.19 $69.44 $68.19 $69.28 $68.43 187,363
2021-01-04 $69.67 $69.73 $67.59 $68.34 $67.51 338,666
2020-12-31 $69.24 $69.55 $68.77 $69.33 $68.49 95,488
2020-12-30 $68.81 $69.60 $68.81 $69.18 $68.34 83,554
2020-12-29 $69.63 $69.63 $68.14 $68.50 $67.67 126,208
2020-12-28 $70.39 $70.44 $69.32 $69.32 $68.48 83,844
2020-12-24 $69.83 $69.85 $69.48 $69.83 $68.98 83,689
2020-12-23 $69.67 $69.92 $69.50 $69.62 $68.77 180,865
2020-12-22 $68.95 $69.50 $68.87 $69.34 $68.50 218,247
2020-12-21 $67.86 $68.82 $67.43 $68.79 $67.95 85,753
2020-12-18 $69.24 $69.40 $68.62 $68.97 $67.94 64,815
2020-12-17 $68.66 $69.08 $68.54 $69.08 $68.05 82,504
2020-12-16 $68.64 $68.64 $68.00 $68.34 $67.32 152,859
2020-12-15 $67.67 $68.58 $67.49 $68.53 $67.51 115,260
2020-12-14 $67.62 $67.99 $67.03 $67.03 $66.03 80,373
2020-12-11 $66.67 $67.53 $66.50 $67.00 $66.00 63,072
2020-12-10 $66.43 $67.11 $66.25 $67.08 $66.08 153,003
2020-12-09 $67.55 $67.66 $66.55 $66.86 $65.86 77,047
2020-12-08 $66.60 $67.41 $66.60 $67.29 $66.29 58,233
2020-12-07 $67.06 $67.16 $66.77 $67.02 $66.02 66,089
2020-12-04 $66.22 $67.10 $66.22 $67.10 $66.10 105,734
2020-12-03 $65.74 $66.42 $65.66 $65.99 $65.01 116,169
2020-12-02 $65.66 $65.75 $65.35 $65.65 $64.67 76,240
2020-12-01 $65.98 $66.19 $65.69 $65.90 $64.92 82,416
2020-11-30 $65.96 $66.09 $64.90 $65.28 $64.31 187,332
2020-11-27 $65.83 $66.07 $65.83 $66.07 $65.08 43,317
2020-11-25 $65.86 $65.86 $65.39 $65.70 $64.72 81,327
2020-11-24 $66.00 $66.27 $65.75 $65.96 $64.98 112,642
2020-11-23 $65.19 $65.75 $65.02 $65.45 $64.47 355,407
2020-11-20 $64.68 $64.98 $64.46 $64.87 $63.90 61,184
2020-11-19 $64.09 $64.74 $64.00 $64.69 $63.73 77,359
2020-11-18 $65.19 $65.19 $64.12 $64.12 $63.16 146,528
2020-11-17 $64.40 $65.25 $64.07 $65.07 $64.10 227,105
2020-11-16 $64.88 $64.93 $64.36 $64.89 $63.92 64,811
2020-11-13 $63.34 $64.03 $63.34 $63.93 $62.98 59,825
2020-11-12 $63.58 $63.66 $62.57 $62.90 $61.96 77,226
2020-11-11 $63.96 $63.96 $63.49 $63.91 $62.96 113,282
2020-11-10 $63.29 $63.79 $62.70 $63.60 $62.65 195,799
2020-11-09 $65.19 $65.92 $63.16 $63.21 $62.27 199,059
2020-11-06 $62.80 $63.07 $62.52 $62.64 $61.71 71,306
2020-11-05 $61.98 $62.90 $61.98 $62.78 $61.84 278,223
2020-11-04 $60.23 $61.73 $60.16 $61.19 $60.28 898,013
2020-11-03 $59.72 $60.55 $59.61 $60.25 $59.35 4,575,538
2020-11-02 $58.68 $59.35 $58.40 $59.03 $58.15 1,612,161
2020-10-30 $58.23 $58.49 $57.46 $58.06 $57.19 100,659
2020-10-29 $58.10 $58.95 $57.86 $58.67 $57.79 68,136
2020-10-28 $58.55 $58.80 $58.06 $58.12 $57.25 53,744
2020-10-27 $60.31 $60.40 $59.67 $59.69 $58.80 503,882
2020-10-26 $60.76 $60.82 $59.61 $60.28 $59.38 106,799
2020-10-23 $61.33 $61.50 $60.87 $61.47 $60.55 85,013
2020-10-22 $60.28 $61.08 $60.17 $61.07 $60.16 284,405
2020-10-21 $60.81 $61.07 $60.17 $60.17 $59.27 88,432
2020-10-20 $60.90 $61.39 $60.70 $60.75 $59.84 832,864
2020-10-19 $61.40 $61.87 $60.49 $60.60 $59.70 63,425
2020-10-16 $61.77 $61.78 $61.33 $61.35 $60.43 42,581
2020-10-15 $60.37 $61.67 $60.19 $61.56 $60.64 45,973
2020-10-14 $61.49 $61.79 $61.05 $61.05 $60.14 83,241
2020-10-13 $61.32 $61.60 $61.21 $61.40 $60.48 77,073
2020-10-12 $61.71 $61.78 $61.38 $61.64 $60.72 161,191
2020-10-09 $61.42 $61.55 $61.13 $61.38 $60.46 107,088
2020-10-08 $60.98 $61.00 $60.68 $61.00 $60.09 105,786
2020-10-07 $60.02 $60.57 $60.02 $60.44 $59.54 244,320
2020-10-06 $59.94 $60.62 $59.24 $59.38 $58.49 236,246
2020-10-05 $58.89 $59.69 $58.89 $59.64 $58.75 99,653
2020-10-02 $57.04 $58.67 $57.04 $58.44 $57.57 71,907
2020-10-01 $57.70 $58.16 $57.54 $58.16 $57.29 265,331
2020-09-30 $57.20 $57.92 $57.08 $57.39 $56.53 61,337
2020-09-29 $57.27 $57.58 $56.83 $57.09 $56.24 105,307
2020-09-28 $56.75 $57.34 $56.75 $57.22 $56.37 46,360
2020-09-25 $54.95 $56.11 $54.95 $56.02 $55.18 80,764
2020-09-24 $55.00 $55.81 $54.55 $55.18 $54.35 42,047
2020-09-23 $56.38 $56.72 $55.16 $55.16 $54.34 47,175
2020-09-22 $55.93 $56.42 $55.62 $56.36 $55.52 58,588
2020-09-21 $55.80 $55.80 $54.91 $55.80 $54.97 89,611
2020-09-18 $57.65 $57.73 $56.29 $56.89 $55.98 75,889
2020-09-17 $56.94 $57.65 $56.89 $57.43 $56.51 131,444
2020-09-16 $58.12 $58.51 $57.75 $57.84 $56.91 62,426
2020-09-15 $57.94 $58.19 $57.66 $57.81 $56.88 84,071
2020-09-14 $57.00 $57.61 $57.00 $57.53 $56.61 432,253
2020-09-11 $56.78 $56.85 $55.96 $56.41 $55.51 67,741
2020-09-10 $57.42 $57.74 $56.42 $56.42 $55.52 186,881
2020-09-09 $56.83 $57.29 $56.67 $57.06 $56.15 3,584,248
2020-09-08 $56.49 $56.96 $55.99 $56.13 $55.23 181,436
2020-09-04 $58.33 $58.36 $55.95 $57.31 $56.39 145,488
2020-09-03 $59.82 $59.82 $57.57 $57.85 $56.92 423,214
2020-09-02 $59.57 $60.23 $59.15 $60.07 $59.11 318,156
2020-09-01 $58.89 $59.33 $58.59 $59.30 $58.35 2,966,454
2020-08-31 $59.22 $59.22 $58.86 $58.91 $57.97 144,350
2020-08-28 $59.26 $59.32 $58.95 $59.32 $58.37 82,808
2020-08-27 $59.10 $59.31 $58.73 $59.00 $58.06 138,300
2020-08-26 $59.09 $59.15 $58.86 $59.07 $58.12 126,690
2020-08-25 $59.17 $59.22 $58.63 $59.09 $58.14 510,909
2020-08-24 $58.99 $59.12 $58.79 $59.10 $58.15 93,099
2020-08-21 $58.41 $58.63 $58.31 $58.56 $57.62 65,612
2020-08-20 $58.45 $58.87 $58.45 $58.66 $57.72 54,871
2020-08-19 $59.23 $59.39 $58.81 $58.89 $57.95 137,729
2020-08-18 $59.55 $59.55 $58.97 $59.15 $58.20 81,092
2020-08-17 $59.29 $59.66 $59.25 $59.46 $58.51 112,006
2020-08-14 $59.12 $59.43 $58.98 $59.13 $58.18 458,789
2020-08-13 $59.14 $59.71 $59.13 $59.38 $58.43 422,318
2020-08-12 $59.26 $59.43 $59.05 $59.29 $58.34 156,849
2020-08-11 $59.24 $59.63 $58.68 $58.70 $57.76 2,313,767
2020-08-10 $59.15 $59.24 $58.82 $58.90 $57.96 120,588
2020-08-07 $58.42 $58.98 $58.22 $58.98 $58.04 61,907
2020-08-06 $58.74 $58.84 $58.38 $58.63 $57.69 88,562
2020-08-05 $58.48 $58.81 $58.20 $58.74 $57.80 99,294
2020-08-04 $57.70 $58.02 $57.58 $58.02 $57.09 66,884
2020-08-03 $57.40 $57.91 $57.19 $57.82 $56.89 84,138
2020-07-31 $57.26 $57.26 $56.20 $57.08 $56.17 116,082
2020-07-30 $56.59 $57.32 $56.38 $57.21 $56.29 82,902
2020-07-29 $56.43 $57.36 $56.39 $57.30 $56.38 326,264
2020-07-28 $56.65 $56.75 $56.00 $56.01 $55.11 273,169
2020-07-27 $56.12 $56.82 $56.05 $56.81 $55.90 4,548,007
2020-07-24 $56.11 $56.32 $55.79 $55.94 $55.04 104,541
2020-07-23 $56.48 $57.29 $55.94 $56.39 $55.49 147,980
2020-07-22 $55.87 $56.52 $55.87 $56.43 $55.53 70,403
2020-07-21 $56.12 $56.44 $55.83 $55.97 $55.07 408,411
2020-07-20 $55.65 $55.79 $55.44 $55.71 $54.82 57,266
2020-07-17 $55.41 $55.81 $55.17 $55.71 $54.82 1,146,943
2020-07-16 $55.15 $55.36 $54.94 $55.22 $54.34 212,992
2020-07-15 $55.01 $55.59 $54.79 $55.44 $54.55 407,020
2020-07-14 $52.94 $54.08 $52.68 $54.08 $53.21 9,631,547
2020-07-13 $54.31 $54.85 $53.09 $53.09 $52.24 76,911
2020-07-10 $53.60 $53.94 $53.33 $53.94 $53.08 162,212
2020-07-09 $54.05 $54.15 $52.87 $53.56 $52.70 100,066
2020-07-08 $53.65 $54.09 $53.36 $54.00 $53.14 410,848
2020-07-07 $54.05 $54.38 $53.47 $53.53 $52.67 112,851
2020-07-06 $54.94 $55.00 $54.24 $54.45 $53.58 195,400
2020-07-02 $54.54 $54.75 $53.79 $53.89 $53.03 103,512
2020-07-01 $53.80 $54.06 $53.43 $53.66 $52.80 682,888
2020-06-30 $52.89 $53.90 $52.89 $53.79 $52.93 101,250
2020-06-29 $52.49 $53.15 $52.00 $52.97 $52.12 165,931
2020-06-26 $52.59 $52.80 $51.99 $52.11 $51.28 88,784
2020-06-25 $51.96 $52.87 $51.54 $52.87 $52.02 1,181,827
2020-06-24 $53.37 $53.42 $51.59 $52.17 $51.33 198,646
2020-06-23 $54.36 $54.38 $53.80 $53.84 $52.98 245,263
2020-06-22 $53.30 $53.77 $52.86 $53.73 $52.87 136,141
2020-06-19 $54.36 $54.36 $53.22 $53.60 $52.62 96,222
2020-06-18 $53.43 $54.06 $53.43 $53.61 $52.63 88,483
2020-06-17 $54.49 $54.56 $53.75 $53.83 $52.84 116,231
2020-06-16 $55.13 $55.13 $53.62 $54.29 $53.30 146,931
2020-06-15 $51.06 $53.55 $50.92 $53.34 $52.36 176,920
2020-06-12 $53.26 $53.45 $51.15 $52.51 $51.55 176,012
2020-06-11 $53.25 $53.43 $51.54 $51.64 $50.69 168,957
2020-06-10 $56.09 $56.09 $55.07 $55.21 $54.20 105,551
2020-06-09 $56.26 $56.37 $55.85 $55.99 $54.97 331,855
2020-06-08 $56.95 $56.99 $56.66 $56.97 $55.93 253,477
2020-06-05 $56.70 $57.07 $56.28 $56.42 $55.39 166,592
2020-06-04 $55.05 $55.43 $54.60 $54.98 $53.97 2,006,297
2020-06-03 $54.72 $55.49 $54.72 $55.29 $54.28 2,090,172
2020-06-02 $53.83 $54.15 $53.57 $54.15 $53.16 2,071,677
2020-06-01 $53.40 $53.91 $53.11 $53.65 $52.67 396,732
2020-05-29 $52.94 $53.25 $52.46 $53.11 $52.14 181,297
2020-05-28 $54.05 $54.08 $53.04 $53.23 $52.26 446,373
2020-05-27 $53.35 $53.65 $52.13 $53.63 $52.65 4,179,850
2020-05-26 $52.92 $53.12 $52.48 $52.55 $51.59 232,567
2020-05-22 $51.25 $51.36 $50.87 $51.33 $50.39 80,955
2020-05-21 $51.10 $51.44 $50.62 $51.27 $50.33 107,157
2020-05-20 $51.08 $51.51 $51.01 $51.14 $50.20 533,779
2020-05-19 $50.51 $51.28 $50.25 $50.30 $49.38 3,209,257
2020-05-18 $49.87 $50.93 $49.87 $50.65 $49.72 124,480
2020-05-15 $47.30 $48.37 $47.30 $48.21 $47.33 101,297
2020-05-14 $46.51 $47.72 $45.77 $47.69 $46.82 112,335
2020-05-13 $48.42 $48.48 $46.88 $47.29 $46.42 129,700
2020-05-12 $50.55 $50.55 $48.72 $48.72 $47.83 99,966
2020-05-11 $49.75 $50.66 $49.57 $50.33 $49.41 135,310
2020-05-08 $49.77 $50.36 $49.68 $50.36 $49.44 143,005
2020-05-07 $48.75 $49.28 $48.72 $48.96 $48.06 68,872
2020-05-06 $48.39 $48.74 $47.95 $48.16 $47.28 208,244
2020-05-05 $48.08 $48.76 $48.08 $48.14 $47.26 3,271,271
2020-05-04 $46.84 $47.51 $46.56 $47.51 $46.64 83,546
2020-05-01 $47.74 $47.74 $46.79 $47.26 $46.39 154,411
2020-04-30 $49.55 $49.68 $48.78 $48.85 $47.96 186,505
2020-04-29 $49.61 $50.65 $49.54 $50.41 $49.49 198,381
2020-04-28 $49.18 $49.48 $48.18 $48.37 $47.48 114,730
2020-04-27 $46.78 $48.39 $46.78 $48.17 $47.29 121,653
2020-04-24 $46.24 $46.66 $45.74 $46.50 $45.65 129,130
2020-04-23 $45.62 $46.54 $45.62 $45.85 $45.01 97,623
2020-04-22 $45.37 $45.68 $45.02 $45.46 $44.63 246,227
2020-04-21 $44.90 $45.22 $44.28 $44.55 $43.73 110,955
2020-04-20 $45.80 $46.67 $45.66 $45.91 $45.07 186,379
2020-04-17 $46.71 $46.99 $46.20 $46.57 $45.72 158,582
2020-04-16 $45.19 $45.42 $44.44 $45.24 $44.41 121,674
2020-04-15 $45.09 $45.41 $44.78 $44.98 $44.16 142,282
2020-04-14 $46.20 $46.87 $46.02 $46.56 $45.71 200,972
2020-04-13 $46.26 $46.63 $44.91 $45.31 $44.48 215,680
2020-04-09 $46.28 $47.28 $46.01 $46.56 $45.71 240,715
2020-04-08 $43.91 $45.59 $43.61 $45.44 $44.61 110,777
2020-04-07 $44.53 $45.26 $43.33 $43.33 $42.54 154,868
2020-04-06 $41.40 $43.19 $41.40 $43.01 $42.22 233,528
2020-04-03 $40.82 $40.99 $39.46 $39.86 $39.13 244,510
2020-04-02 $40.20 $41.44 $39.88 $40.91 $40.16 217,619
2020-04-01 $40.95 $41.44 $40.06 $40.49 $39.75 781,129
2020-03-31 $42.89 $43.45 $42.34 $42.82 $42.04 186,328
2020-03-30 $42.05 $43.33 $41.49 $43.26 $42.47 1,921,266
2020-03-27 $41.94 $42.91 $41.46 $41.95 $41.18 353,068
2020-03-26 $41.31 $43.27 $41.31 $43.19 $42.40 288,053
2020-03-25 $40.15 $42.48 $39.19 $40.90 $40.15 871,134
2020-03-24 $37.87 $39.96 $37.47 $39.96 $39.23 384,412
2020-03-23 $36.82 $36.82 $34.68 $35.95 $35.29 720,672
2020-03-20 $39.12 $39.78 $36.73 $36.89 $36.10 514,251
2020-03-19 $36.67 $39.11 $35.47 $38.56 $37.74 526,725
2020-03-18 $38.10 $39.18 $35.34 $36.96 $36.17 515,036
2020-03-17 $39.57 $40.76 $38.01 $40.68 $39.81 652,282
2020-03-16 $39.73 $41.72 $38.50 $38.89 $38.06 602,607
2020-03-13 $43.99 $45.03 $41.26 $45.03 $44.07 362,780
2020-03-12 $42.57 $44.00 $39.42 $41.69 $40.80 540,169
2020-03-11 $47.84 $48.15 $45.58 $46.07 $45.09 150,574
2020-03-10 $48.89 $49.23 $46.78 $49.23 $48.18 289,547
2020-03-09 $47.55 $48.83 $45.96 $47.23 $46.22 302,653
2020-03-06 $50.83 $51.77 $50.35 $51.54 $50.44 100,767
2020-03-05 $53.12 $53.42 $51.99 $52.54 $51.42 114,280
2020-03-04 $53.29 $54.39 $52.95 $54.38 $53.22 177,530
2020-03-03 $53.48 $54.27 $51.89 $52.38 $51.26 216,065
2020-03-02 $52.03 $53.41 $51.17 $53.41 $52.27 371,227
2020-02-28 $50.90 $51.99 $50.27 $51.68 $50.58 342,051
2020-02-27 $53.47 $54.49 $52.56 $52.59 $51.47 204,351
2020-02-26 $55.34 $55.87 $54.40 $54.51 $53.35 120,150
2020-02-25 $57.20 $57.24 $55.10 $55.16 $53.98 132,005
2020-02-24 $56.95 $57.40 $56.74 $56.97 $55.76 135,024
2020-02-21 $59.10 $59.10 $58.60 $58.74 $57.49 55,421
2020-02-20 $59.27 $59.55 $58.65 $59.38 $58.11 126,511
2020-02-19 $59.07 $59.53 $59.07 $59.30 $58.04 380,214
2020-02-18 $58.90 $59.08 $58.71 $58.93 $57.67 56,741
2020-02-14 $59.13 $59.18 $58.92 $59.09 $57.83 47,085
2020-02-13 $58.48 $59.16 $58.48 $59.06 $57.80 52,434
2020-02-12 $58.62 $58.76 $58.43 $58.75 $57.50 86,265
2020-02-11 $58.17 $58.56 $58.11 $58.35 $57.11 68,743
2020-02-10 $57.40 $57.94 $57.40 $57.94 $56.70 133,310
2020-02-07 $57.87 $57.87 $57.42 $57.48 $56.25 48,547
2020-02-06 $58.35 $58.37 $58.01 $58.01 $56.77 69,014
2020-02-05 $58.35 $58.35 $58.06 $58.22 $56.98 60,280
2020-02-04 $57.70 $58.08 $57.64 $57.89 $56.66 70,397
2020-02-03 $56.59 $57.16 $56.59 $57.03 $55.81 76,233
2020-01-31 $57.24 $57.25 $56.23 $56.38 $55.18 103,203
2020-01-30 $57.08 $57.52 $56.93 $57.49 $56.26 74,542
2020-01-29 $57.86 $57.92 $57.46 $57.49 $56.26 82,935
2020-01-28 $57.37 $57.81 $57.26 $57.66 $56.43 84,678
2020-01-27 $56.81 $57.34 $56.60 $57.02 $55.80 136,173
2020-01-24 $58.38 $58.38 $57.44 $57.71 $56.48 135,588
2020-01-23 $58.10 $58.35 $57.85 $58.27 $57.03 80,037
2020-01-22 $58.28 $58.50 $58.07 $58.15 $56.91 56,222
2020-01-21 $58.01 $58.27 $57.99 $58.09 $56.85 77,021
2020-01-17 $58.54 $58.54 $58.27 $58.31 $57.07 59,765
2020-01-16 $58.11 $58.39 $58.00 $58.37 $57.13 83,492
2020-01-15 $57.58 $58.05 $57.58 $57.81 $56.58 124,399
2020-01-14 $57.46 $57.88 $57.41 $57.68 $56.45 52,020
2020-01-13 $57.17 $57.62 $57.17 $57.59 $56.36 60,917
2020-01-10 $57.40 $57.40 $57.07 $57.18 $55.96 99,705
2020-01-09 $57.32 $57.47 $57.17 $57.34 $56.12 104,751
2020-01-08 $57.00 $57.29 $56.97 $57.09 $55.87 90,418
2020-01-07 $56.96 $57.10 $56.78 $56.98 $55.76 154,527
2020-01-06 $56.67 $57.07 $56.57 $57.04 $55.82 210,222
2020-01-03 $56.72 $57.18 $56.71 $57.08 $55.86 70,720
2020-01-02 $57.38 $57.38 $56.77 $57.28 $56.06 126,288
2019-12-31 $56.93 $57.28 $56.93 $57.09 $55.87 116,651
2019-12-30 $57.15 $57.26 $56.83 $57.11 $55.89 171,192
2019-12-27 $57.37 $57.37 $57.00 $57.18 $55.96 92,663
2019-12-26 $57.17 $57.24 $57.03 $57.21 $55.99 49,849
2019-12-24 $57.06 $57.09 $56.93 $57.04 $55.82 39,784
2019-12-23 $57.15 $57.15 $56.91 $56.99 $55.77 69,343
2019-12-20 $57.07 $57.34 $57.07 $57.24 $55.82 80,608
2019-12-19 $56.58 $56.90 $56.52 $56.89 $55.48 80,511
2019-12-18 $56.56 $56.62 $56.35 $56.57 $55.16 48,444
2019-12-17 $56.56 $56.56 $56.40 $56.54 $55.13 57,713
2019-12-16 $56.45 $56.72 $56.42 $56.50 $55.09 95,914
2019-12-13 $56.34 $56.56 $55.98 $56.13 $54.73 42,934
2019-12-12 $55.92 $56.43 $55.79 $56.34 $54.94 77,562
2019-12-11 $55.91 $55.92 $55.69 $55.87 $54.48 50,172
2019-12-10 $55.81 $55.88 $55.61 $55.78 $54.39 57,713
2019-12-09 $56.17 $56.17 $55.83 $55.83 $54.44 59,121
2019-12-06 $56.10 $56.38 $56.10 $56.17 $54.77 87,072
2019-12-05 $55.73 $55.79 $55.56 $55.67 $54.29 58,594
2019-12-04 $55.51 $55.86 $55.37 $55.67 $54.29 56,743
2019-12-03 $54.99 $55.25 $54.78 $55.22 $53.85 244,026
2019-12-02 $56.03 $56.03 $55.42 $55.47 $54.09 103,916
2019-11-29 $56.38 $56.38 $55.88 $55.95 $54.56 112,574
2019-11-27 $56.21 $56.46 $56.05 $56.46 $55.06 52,764
2019-11-26 $55.79 $56.13 $55.78 $56.07 $54.68 71,465
2019-11-25 $55.28 $55.86 $55.28 $55.83 $54.44 60,378
2019-11-22 $55.09 $55.20 $54.88 $55.13 $53.76 267,105
2019-11-21 $55.49 $55.49 $54.98 $55.00 $53.63 48,571
2019-11-20 $55.37 $55.69 $55.06 $55.41 $54.03 59,109
2019-11-19 $55.50 $55.68 $55.31 $55.54 $54.16 55,596
2019-11-18 $55.29 $55.38 $55.21 $55.34 $53.96 75,923
2019-11-15 $55.32 $55.39 $55.12 $55.39 $54.01 153,620
2019-11-14 $54.78 $55.07 $54.78 $55.01 $53.64 45,833
2019-11-13 $54.68 $54.95 $54.67 $54.87 $53.51 102,718
2019-11-12 $55.01 $55.18 $54.82 $54.87 $53.51 124,205
2019-11-11 $54.81 $55.10 $54.81 $54.95 $53.58 56,592
2019-11-08 $54.77 $55.03 $54.77 $55.03 $53.66 209,313
2019-11-07 $55.10 $55.27 $54.75 $54.83 $53.47 325,039
2019-11-06 $54.92 $54.92 $54.68 $54.80 $53.44 60,055
2019-11-05 $55.07 $55.26 $54.93 $54.94 $53.57 90,411
2019-11-04 $55.10 $55.10 $54.89 $55.01 $53.64 58,988
2019-11-01 $54.49 $54.91 $54.49 $54.87 $53.51 103,175
2019-10-31 $54.43 $54.43 $53.97 $54.21 $52.86 98,904
2019-10-30 $54.58 $54.59 $54.27 $54.54 $53.18 66,914
2019-10-29 $54.35 $54.78 $54.35 $54.61 $53.25 37,581
2019-10-28 $54.47 $54.75 $54.47 $54.56 $53.20 40,832
2019-10-25 $53.92 $54.39 $53.92 $54.22 $52.87 129,987
2019-10-24 $54.10 $54.16 $53.79 $54.00 $52.66 46,528
2019-10-23 $53.89 $53.98 $53.77 $53.90 $52.56 35,811
2019-10-22 $54.12 $54.18 $53.87 $53.87 $52.53 106,136
2019-10-21 $54.11 $54.24 $53.89 $54.03 $52.69 43,742
2019-10-18 $53.79 $53.94 $53.48 $53.83 $52.49 52,669
2019-10-17 $53.72 $54.04 $53.66 $53.95 $52.61 65,917
2019-10-16 $53.39 $53.57 $53.30 $53.42 $52.09 65,456
2019-10-15 $53.27 $53.65 $53.18 $53.53 $52.20 79,826
2019-10-14 $53.21 $53.24 $53.04 $53.14 $51.82 59,239
2019-10-11 $53.11 $53.79 $53.11 $53.33 $52.00 169,391
2019-10-10 $52.39 $52.73 $52.36 $52.57 $51.26 102,909
2019-10-09 $52.33 $52.50 $52.13 $52.36 $51.06 130,176
2019-10-08 $52.45 $52.50 $51.93 $51.98 $50.69 108,452
2019-10-07 $52.96 $53.24 $52.80 $52.87 $51.56 175,493
2019-10-04 $52.75 $53.14 $52.58 $53.12 $51.80 127,834
2019-10-03 $52.05 $52.63 $51.64 $52.61 $51.30 313,872
2019-10-02 $52.47 $52.47 $51.82 $52.15 $50.85 409,293
2019-10-01 $53.84 $54.05 $52.77 $52.78 $51.47 232,638
2019-09-30 $53.44 $53.83 $53.40 $53.72 $52.38 168,658
2019-09-27 $53.95 $54.03 $53.11 $53.33 $52.00 775,184
2019-09-26 $54.12 $54.12 $53.64 $53.84 $52.50 369,828
2019-09-25 $53.61 $54.21 $53.53 $54.13 $52.78 286,960
2019-09-24 $54.34 $54.44 $53.53 $53.62 $52.29 139,547
2019-09-23 $54.02 $54.42 $53.88 $54.23 $52.88 54,699
2019-09-20 $54.50 $54.71 $54.33 $54.35 $52.83 75,622
2019-09-19 $54.63 $54.85 $54.39 $54.46 $52.94 362,508
2019-09-18 $54.57 $54.61 $54.05 $54.49 $52.97 60,309
2019-09-17 $54.60 $54.66 $54.47 $54.64 $53.11 51,773
2019-09-16 $54.44 $54.86 $54.40 $54.71 $53.18 57,807
2019-09-13 $54.74 $54.94 $54.54 $54.61 $53.08 69,379
2019-09-12 $54.72 $54.81 $54.39 $54.65 $53.12 136,763
2019-09-11 $53.98 $54.58 $53.90 $54.58 $53.05 58,665
2019-09-10 $53.72 $53.88 $53.26 $53.88 $52.37 136,181
2019-09-09 $54.05 $54.05 $53.61 $53.85 $52.34 222,887
2019-09-06 $54.00 $54.16 $53.84 $53.88 $52.37 68,027
2019-09-05 $53.68 $54.04 $53.54 $53.93 $52.42 77,418
2019-09-04 $53.06 $53.15 $52.86 $53.11 $51.63 69,610
2019-09-03 $52.81 $52.93 $52.30 $52.55 $51.08 134,362
2019-08-30 $53.34 $53.39 $52.90 $53.19 $51.70 144,497
2019-08-29 $52.93 $53.21 $52.82 $53.11 $51.63 84,311
2019-08-28 $51.97 $52.60 $51.86 $52.50 $51.03 60,175
2019-08-27 $52.80 $52.81 $52.04 $52.04 $50.59 74,548
2019-08-26 $52.49 $52.55 $52.15 $52.53 $51.06 42,095
2019-08-23 $53.23 $53.43 $51.97 $52.08 $50.62 97,989
2019-08-22 $53.60 $53.70 $53.16 $53.47 $51.98 63,560
2019-08-21 $53.53 $53.60 $53.41 $53.45 $51.96 110,741
2019-08-20 $53.44 $53.44 $53.12 $53.12 $51.63 66,520
2019-08-19 $53.65 $53.70 $53.49 $53.49 $51.99 46,565
2019-08-16 $52.33 $53.12 $52.33 $53.11 $51.62 59,293
2019-08-15 $52.14 $52.18 $51.78 $52.06 $50.60 70,117
2019-08-14 $52.60 $52.70 $51.97 $51.99 $50.54 81,015
2019-08-13 $52.74 $53.89 $52.71 $53.48 $51.98 62,319
2019-08-12 $53.38 $53.38 $52.78 $52.89 $51.41 43,363
2019-08-09 $54.05 $54.05 $53.52 $53.64 $52.14 131,396
2019-08-08 $53.47 $54.30 $53.43 $54.27 $52.75 52,042
2019-08-07 $52.52 $53.35 $52.31 $53.22 $51.73 62,685
2019-08-06 $52.57 $53.03 $52.40 $53.03 $51.55 173,469
2019-08-05 $52.91 $52.91 $51.86 $52.31 $50.85 138,691
2019-08-02 $54.04 $54.04 $53.45 $53.78 $52.28 80,869
2019-08-01 $54.94 $55.33 $54.05 $54.28 $52.76 120,084
2019-07-31 $55.41 $55.60 $54.59 $54.87 $53.34 137,862
2019-07-30 $54.82 $55.42 $54.76 $55.40 $53.85 62,890
2019-07-29 $55.37 $55.38 $55.00 $55.07 $53.53 60,063
2019-07-26 $55.00 $55.40 $55.00 $55.34 $53.79 36,025
2019-07-25 $55.30 $55.30 $54.79 $54.85 $53.32 46,901
2019-07-24 $54.68 $55.45 $54.68 $55.39 $53.84 62,533
2019-07-23 $54.46 $54.74 $54.31 $54.74 $53.21 56,544
2019-07-22 $54.30 $54.46 $54.22 $54.28 $52.76 53,653
2019-07-19 $54.63 $54.72 $54.20 $54.20 $52.68 60,914
2019-07-18 $54.30 $54.59 $54.20 $54.49 $52.97 98,930
2019-07-17 $54.63 $54.72 $54.32 $54.35 $52.83 59,562
2019-07-16 $54.65 $54.84 $54.59 $54.63 $53.10 175,642
2019-07-15 $55.10 $55.10 $54.65 $54.76 $53.23 72,363
2019-07-12 $54.58 $55.07 $54.58 $54.99 $53.45 49,006
2019-07-11 $54.69 $54.69 $54.28 $54.51 $52.99 88,878
2019-07-10 $54.78 $54.84 $54.46 $54.60 $53.07 51,492
2019-07-09 $54.30 $54.56 $54.30 $54.56 $53.03 50,631
2019-07-08 $54.74 $54.80 $54.43 $54.54 $53.02 44,827
2019-07-05 $54.63 $54.98 $54.37 $54.97 $53.43 48,748
2019-07-03 $54.63 $54.96 $54.55 $54.96 $53.42 70,222
2019-07-02 $54.43 $54.52 $54.25 $54.41 $52.89 98,635
2019-07-01 $54.89 $54.97 $54.20 $54.44 $52.92 196,140
2019-06-28 $53.75 $54.30 $53.75 $54.28 $52.76 79,173
2019-06-27 $53.15 $53.68 $53.15 $53.68 $52.18 344,693
2019-06-26 $53.32 $53.44 $52.96 $52.97 $51.49 55,830
2019-06-25 $53.60 $53.61 $53.10 $53.15 $51.66 112,316
2019-06-24 $54.06 $54.06 $53.51 $53.51 $52.01 77,489
2019-06-21 $54.45 $54.45 $54.01 $54.14 $52.46 86,278
2019-06-20 $54.73 $54.73 $54.20 $54.49 $52.80 67,024
2019-06-19 $53.98 $54.23 $53.85 $54.19 $52.51 50,241
2019-06-18 $53.76 $54.30 $53.76 $53.95 $52.27 267,986
2019-06-17 $53.41 $53.63 $53.39 $53.44 $51.78 74,630
2019-06-14 $53.64 $53.64 $53.33 $53.33 $51.67 56,809
2019-06-13 $53.67 $53.84 $53.49 $53.71 $52.04 87,078
2019-06-12 $53.45 $53.52 $53.28 $53.51 $51.85 58,287
2019-06-11 $53.86 $53.95 $53.27 $53.44 $51.78 144,435
2019-06-10 $53.42 $53.78 $53.37 $53.49 $51.83 57,974
2019-06-07 $53.10 $53.38 $53.10 $53.21 $51.56 144,099
2019-06-06 $52.62 $52.97 $52.42 $52.88 $51.24 58,776
2019-06-05 $52.45 $52.56 $52.06 $52.52 $50.89 58,615
2019-06-04 $51.46 $52.23 $51.42 $52.21 $50.59 77,953
2019-06-03 $50.89 $51.25 $50.74 $50.97 $49.39 75,349
2019-05-31 $50.65 $51.00 $50.47 $50.79 $49.21 416,393
2019-05-30 $51.18 $51.47 $50.91 $51.10 $49.51 74,599
2019-05-29 $51.16 $51.29 $50.83 $51.02 $49.43 145,423
2019-05-28 $52.03 $52.23 $51.42 $51.42 $49.82 60,012
2019-05-24 $51.93 $52.13 $51.75 $51.95 $50.33 136,587
2019-05-23 $51.95 $52.03 $51.45 $51.67 $50.06 102,692
2019-05-22 $52.46 $52.66 $52.38 $52.46 $50.83 53,734
2019-05-21 $52.34 $52.78 $52.34 $52.69 $51.05 92,106
2019-05-20 $52.10 $52.36 $51.92 $52.06 $50.44 70,441
2019-05-17 $52.64 $53.10 $52.44 $52.45 $50.82 67,283
2019-05-16 $52.74 $53.30 $52.74 $53.02 $51.37 97,697
2019-05-15 $52.09 $52.72 $52.09 $52.63 $50.99 80,316
2019-05-14 $52.15 $52.66 $52.07 $52.45 $50.82 75,017
2019-05-13 $52.44 $52.67 $51.76 $51.95 $50.33 114,297
2019-05-10 $53.07 $53.59 $52.45 $53.46 $51.80 63,641
2019-05-09 $53.03 $53.37 $52.64 $53.29 $51.63 93,709
2019-05-08 $53.43 $53.76 $53.28 $53.40 $51.74 371,479
2019-05-07 $54.10 $54.25 $53.15 $53.50 $51.84 79,973
2019-05-06 $53.79 $54.68 $53.72 $54.61 $52.91 53,219
2019-05-03 $54.16 $54.65 $54.14 $54.65 $52.95 59,612
2019-05-02 $53.52 $53.90 $53.30 $53.90 $52.22 117,035
2019-05-01 $54.42 $54.42 $53.62 $53.62 $51.95 118,449
2019-04-30 $54.37 $54.37 $53.84 $54.29 $52.60 137,116
2019-04-29 $54.47 $54.52 $54.30 $54.36 $52.67 57,393
2019-04-26 $53.92 $54.50 $53.89 $54.42 $52.73 101,080
2019-04-25 $54.18 $54.18 $53.62 $53.92 $52.24 77,156
2019-04-24 $54.27 $54.65 $54.27 $54.44 $52.75 111,161
2019-04-23 $53.56 $54.25 $53.56 $54.16 $52.48 79,877
2019-04-22 $53.42 $53.51 $53.28 $53.48 $51.82 75,621
2019-04-18 $53.39 $53.58 $53.13 $53.54 $51.88 81,050
2019-04-17 $54.14 $54.14 $53.20 $53.31 $51.65 68,867
2019-04-16 $54.25 $54.25 $53.77 $53.91 $52.23 83,263
2019-04-15 $54.13 $54.17 $53.91 $54.10 $52.42 67,360
2019-04-12 $54.06 $54.11 $53.87 $54.07 $52.39 66,496
2019-04-11 $53.73 $53.82 $53.63 $53.80 $52.13 64,208
2019-04-10 $53.28 $53.72 $53.28 $53.64 $51.97 72,773
2019-04-09 $53.44 $53.53 $53.11 $53.21 $51.56 106,534
2019-04-08 $53.50 $53.65 $53.29 $53.64 $51.97 85,596
2019-04-05 $53.34 $53.66 $53.34 $53.66 $51.99 76,003
2019-04-04 $53.26 $53.45 $52.99 $53.26 $51.60 90,339
2019-04-03 $53.24 $53.44 $53.10 $53.22 $51.57 96,523
2019-04-02 $53.12 $53.12 $52.74 $52.94 $51.29 116,106
2019-04-01 $52.90 $53.15 $52.77 $53.12 $51.47 176,113
2019-03-29 $52.63 $52.72 $52.42 $52.55 $50.92 78,860
2019-03-28 $51.94 $52.35 $51.85 $52.32 $50.69 81,835
2019-03-27 $51.96 $52.12 $51.39 $51.87 $50.26 117,586
2019-03-26 $51.90 $52.20 $51.66 $51.95 $50.33 70,090
2019-03-25 $51.41 $51.76 $51.14 $51.57 $49.97 68,449
2019-03-22 $52.60 $52.68 $51.44 $51.46 $49.86 97,413
2019-03-21 $51.88 $52.98 $51.88 $52.88 $51.24 75,674
2019-03-20 $52.33 $52.58 $51.77 $52.07 $50.45 172,168
2019-03-19 $52.60 $52.70 $52.23 $52.36 $50.73 61,319
2019-03-18 $52.17 $52.50 $52.08 $52.43 $50.80 59,369
2019-03-15 $52.23 $52.57 $52.12 $52.23 $50.47 98,462
2019-03-14 $52.18 $52.26 $51.96 $52.17 $50.41 63,276
2019-03-13 $52.11 $52.37 $52.07 $52.16 $50.40 119,713
2019-03-12 $51.90 $52.03 $51.77 $51.93 $50.18 99,407
2019-03-11 $51.26 $51.84 $51.24 $51.84 $50.10 92,202
2019-03-08 $50.92 $51.17 $50.85 $51.14 $49.42 103,726
2019-03-07 $51.55 $51.61 $51.13 $51.23 $49.51 134,613
2019-03-06 $52.26 $52.26 $51.57 $51.57 $49.83 119,517
2019-03-05 $52.48 $52.49 $52.25 $52.28 $50.52 56,912
2019-03-04 $52.93 $53.02 $51.99 $52.45 $50.68 99,899
2019-03-01 $52.72 $52.88 $52.40 $52.78 $51.00 107,403
2019-02-28 $52.47 $52.66 $52.31 $52.36 $50.60 68,569
2019-02-27 $52.34 $52.64 $52.23 $52.55 $50.78 92,218
2019-02-26 $52.80 $52.82 $52.45 $52.49 $50.72 83,942
2019-02-25 $53.04 $53.21 $52.81 $52.89 $51.11 328,279
2019-02-22 $52.50 $52.90 $52.46 $52.85 $51.07 69,073
2019-02-21 $52.41 $52.48 $52.16 $52.38 $50.62 99,096
2019-02-20 $52.40 $52.56 $52.31 $52.51 $50.74 88,962
2019-02-19 $52.25 $52.53 $52.14 $52.38 $50.62 179,756
2019-02-15 $52.16 $52.47 $52.11 $52.47 $50.70 134,732
2019-02-14 $51.61 $52.09 $51.57 $51.89 $50.14 142,127
2019-02-13 $51.72 $51.94 $51.57 $51.84 $50.10 126,856
2019-02-12 $51.41 $51.62 $51.33 $51.55 $49.82 491,381
2019-02-11 $51.00 $51.18 $50.88 $51.14 $49.42 1,495,032
2019-02-08 $50.52 $50.86 $50.42 $50.86 $49.15 1,502,011
2019-02-07 $50.70 $50.78 $50.37 $50.76 $49.05 1,601,281
2019-02-06 $51.03 $51.03 $50.74 $50.96 $49.25 51,667
2019-02-05 $50.83 $51.06 $50.79 $51.00 $49.28 113,469
2019-02-04 $50.36 $50.78 $50.24 $50.77 $49.06 104,156
2019-02-01 $50.25 $50.37 $50.02 $50.26 $48.57 139,688
2019-01-31 $49.73 $50.24 $49.66 $50.11 $48.42 161,743
2019-01-30 $49.70 $49.98 $49.29 $49.80 $48.12 117,844
2019-01-29 $49.61 $49.69 $49.37 $49.54 $47.87 91,400
2019-01-28 $49.24 $49.58 $49.17 $49.53 $47.86 86,987
2019-01-25 $49.49 $49.76 $49.49 $49.65 $47.98 205,943
2019-01-24 $48.82 $49.22 $48.79 $49.14 $47.49 121,723
2019-01-23 $49.00 $49.17 $48.43 $48.81 $47.17 107,853
2019-01-22 $49.25 $49.41 $48.54 $48.82 $47.18 358,585
2019-01-18 $49.17 $49.64 $49.05 $49.49 $47.82 301,463
2019-01-17 $48.26 $49.08 $48.26 $48.86 $47.22 113,327
2019-01-16 $48.20 $48.59 $48.20 $48.40 $46.77 132,927
2019-01-15 $47.82 $48.20 $47.82 $48.15 $46.53 102,781
2019-01-14 $47.78 $47.94 $47.64 $47.72 $46.11 119,760
2019-01-11 $47.91 $48.13 $47.79 $48.12 $46.50 117,654
2019-01-10 $47.47 $48.15 $47.45 $48.14 $46.52 294,785
2019-01-09 $47.59 $47.95 $47.49 $47.84 $46.23 222,467
2019-01-08 $46.97 $47.38 $46.70 $47.37 $45.78 108,131
2019-01-07 $46.06 $46.82 $46.06 $46.54 $44.97 78,002
2019-01-04 $45.17 $46.15 $45.14 $45.98 $44.43 673,353
2019-01-03 $45.15 $45.34 $44.44 $44.61 $43.11 159,160
2019-01-02 $45.21 $45.66 $45.00 $45.44 $43.91 200,716
2018-12-31 $45.49 $45.85 $45.26 $45.85 $44.31 421,222
2018-12-28 $45.50 $45.86 $45.07 $45.33 $43.80 479,413
2018-12-27 $44.43 $45.37 $43.83 $45.37 $43.84 935,001
2018-12-26 $43.31 $45.10 $43.11 $45.03 $43.51 357,489
2018-12-24 $44.11 $44.27 $43.09 $43.09 $41.64 371,537
2018-12-21 $45.76 $46.10 $44.50 $44.66 $42.97 626,290
2018-12-20 $45.95 $46.25 $45.00 $45.53 $43.80 309,518
2018-12-19 $46.95 $47.53 $45.93 $46.13 $44.38 186,816
2018-12-18 $47.24 $47.64 $46.80 $46.96 $45.18 171,254
2018-12-17 $47.79 $48.01 $46.71 $46.87 $45.09 195,743
2018-12-14 $48.16 $48.64 $47.81 $47.91 $46.09 145,345
2018-12-13 $49.30 $49.46 $48.59 $48.62 $46.78 130,501
2018-12-12 $49.22 $49.70 $49.10 $49.10 $47.24 190,477
2018-12-11 $49.43 $49.69 $48.50 $48.66 $46.81 208,614
2018-12-10 $48.96 $49.10 $48.19 $48.86 $47.01 175,535
2018-12-07 $50.15 $50.38 $48.88 $49.01 $47.15 86,381
2018-12-06 $49.72 $50.25 $48.98 $50.25 $48.34 122,941
2018-12-04 $52.35 $52.35 $50.42 $50.46 $48.55 73,827
2018-12-03 $52.72 $52.72 $51.96 $52.48 $50.49 117,913
2018-11-30 $51.44 $51.98 $51.44 $51.90 $49.93 81,025
2018-11-29 $51.42 $51.86 $51.09 $51.54 $49.59 104,423
2018-11-28 $50.63 $51.59 $50.29 $51.59 $49.63 111,566
2018-11-27 $50.60 $50.74 $50.28 $50.43 $48.52 107,432
2018-11-26 $50.60 $50.90 $50.50 $50.82 $48.89 89,082
2018-11-23 $49.82 $50.49 $49.82 $50.09 $48.19 45,084
2018-11-21 $49.65 $50.49 $49.65 $50.09 $48.19 123,781
2018-11-20 $49.56 $50.06 $49.17 $49.47 $47.59 128,041
2018-11-19 $51.17 $51.17 $50.11 $50.26 $48.35 75,815
2018-11-16 $50.78 $51.41 $50.77 $51.23 $49.29 333,965
2018-11-15 $50.20 $51.17 $49.98 $51.11 $49.17 91,822
2018-11-14 $51.08 $51.27 $50.21 $50.44 $48.53 120,865
2018-11-13 $50.77 $51.34 $50.59 $50.67 $48.75 122,331
2018-11-12 $51.46 $51.51 $50.57 $50.62 $48.70 42,858
2018-11-09 $51.98 $52.06 $51.23 $51.57 $49.61 81,094
2018-11-08 $52.25 $52.48 $52.06 $52.23 $50.25 99,297
2018-11-07 $51.98 $52.45 $51.70 $52.44 $50.45 89,961
2018-11-06 $51.35 $51.71 $51.35 $51.69 $49.73 109,322
2018-11-05 $51.43 $51.53 $51.00 $51.37 $49.42 91,711
2018-11-02 $51.58 $51.76 $50.90 $51.36 $49.41 88,043
2018-11-01 $50.43 $51.38 $50.40 $51.33 $49.38 91,074
2018-10-31 $50.33 $50.65 $50.17 $50.20 $48.30 110,032
2018-10-30 $49.07 $50.01 $49.07 $49.95 $48.06 97,392
2018-10-29 $49.99 $50.37 $48.50 $49.07 $47.21 179,343
2018-10-26 $49.34 $49.98 $48.63 $49.36 $47.49 194,322
2018-10-25 $49.37 $50.22 $49.37 $49.88 $47.99 79,699
2018-10-24 $50.59 $50.75 $49.04 $49.08 $47.22 86,673
2018-10-23 $50.38 $50.96 $49.72 $50.62 $48.70 127,641
2018-10-22 $51.35 $51.37 $51.00 $51.09 $49.15 78,223
2018-10-19 $51.84 $51.98 $51.12 $51.25 $49.31 187,511
2018-10-18 $52.39 $52.41 $51.53 $51.72 $49.76 194,426
2018-10-17 $52.62 $52.71 $52.02 $52.56 $50.57 156,511
2018-10-16 $51.74 $52.70 $51.52 $52.67 $50.67 197,730
2018-10-15 $51.22 $51.79 $51.19 $51.41 $49.46 56,484
2018-10-12 $51.72 $51.74 $50.64 $51.33 $49.38 178,067
2018-10-11 $51.77 $52.13 $50.95 $51.04 $49.10 233,316
2018-10-10 $53.33 $53.33 $51.94 $52.00 $50.03 127,694
2018-10-09 $53.67 $53.87 $53.41 $53.42 $51.39 134,568
2018-10-08 $53.95 $54.00 $53.45 $53.86 $51.82 66,352
2018-10-05 $54.63 $54.69 $53.68 $54.04 $51.99 91,687
2018-10-04 $55.23 $55.23 $54.41 $54.63 $52.56 118,949
2018-10-03 $55.45 $55.60 $55.25 $55.36 $53.26 86,820
2018-10-02 $55.46 $55.57 $55.08 $55.20 $53.11 169,792
2018-10-01 $56.18 $56.18 $55.34 $55.46 $53.36 145,344
2018-09-28 $55.70 $56.08 $55.69 $55.95 $53.83 89,853
2018-09-27 $55.85 $56.01 $55.75 $55.80 $53.68 57,425
2018-09-26 $56.19 $56.32 $55.71 $55.75 $53.64 95,168
2018-09-25 $56.27 $56.32 $56.13 $56.14 $54.01 73,496
2018-09-24 $56.29 $56.29 $55.93 $56.21 $54.08 53,256
2018-09-21 $56.92 $56.95 $56.60 $56.61 $54.28 59,906
2018-09-20 $56.60 $56.80 $56.45 $56.78 $54.45 82,660
2018-09-19 $56.67 $56.86 $56.24 $56.34 $54.02 61,162
2018-09-18 $56.61 $56.80 $56.40 $56.71 $54.38 81,425
2018-09-17 $57.11 $57.21 $56.40 $56.40 $54.08 54,324
2018-09-14 $56.92 $57.23 $56.92 $57.14 $54.79 110,722
2018-09-13 $56.93 $57.10 $56.77 $56.93 $54.59 84,110
2018-09-12 $56.71 $56.83 $56.33 $56.78 $54.45 69,213
2018-09-11 $56.61 $56.90 $56.44 $56.77 $54.44 81,807
2018-09-10 $56.85 $56.93 $56.68 $56.77 $54.44 64,243
2018-09-07 $56.44 $56.85 $56.41 $56.57 $54.24 46,978
2018-09-06 $56.67 $56.85 $56.43 $56.54 $54.22 100,603
2018-09-05 $56.72 $56.72 $56.27 $56.65 $54.32 90,300
2018-09-04 $56.78 $56.85 $56.47 $56.82 $54.48 53,783
2018-08-31 $56.55 $56.89 $56.55 $56.84 $54.50 73,707
2018-08-30 $56.76 $56.83 $56.50 $56.60 $54.27 78,991
2018-08-29 $56.79 $56.95 $56.53 $56.86 $54.52 128,631
2018-08-28 $56.66 $56.77 $56.40 $56.71 $54.38 63,229
2018-08-27 $56.46 $56.78 $56.46 $56.62 $54.29 68,409
2018-08-24 $56.09 $56.34 $56.09 $56.24 $53.93 57,744
2018-08-23 $56.18 $56.25 $55.96 $56.01 $53.71 44,387
2018-08-22 $56.09 $56.28 $56.03 $56.21 $53.90 181,001
2018-08-21 $55.83 $56.32 $55.83 $56.20 $53.89 69,245
2018-08-20 $55.71 $55.90 $55.59 $55.77 $53.48 54,922
2018-08-17 $55.33 $55.66 $55.25 $55.62 $53.33 94,705
2018-08-16 $55.25 $55.72 $55.24 $55.41 $53.13 104,166
2018-08-15 $55.21 $55.26 $54.62 $55.02 $52.76 113,205
2018-08-14 $55.09 $55.64 $55.09 $55.43 $53.15 702,577
2018-08-13 $55.20 $55.41 $54.79 $54.96 $52.70 973,613
2018-08-10 $55.29 $55.51 $55.21 $55.23 $52.96 49,825
2018-08-09 $55.56 $55.85 $55.51 $55.53 $53.25 61,899
2018-08-08 $55.72 $55.72 $55.44 $55.59 $53.30 87,145
2018-08-07 $55.72 $55.93 $55.67 $55.73 $53.44 73,769
2018-08-06 $55.31 $55.60 $55.25 $55.57 $53.29 92,685
2018-08-03 $55.30 $55.43 $55.06 $55.30 $53.03 63,784
2018-08-02 $54.44 $55.27 $54.38 $55.22 $52.95 396,593
2018-08-01 $54.81 $54.87 $54.39 $54.62 $52.37 98,508
2018-07-31 $54.29 $54.93 $54.29 $54.73 $52.48 60,077
2018-07-30 $54.61 $54.66 $54.10 $54.12 $51.89 49,614
2018-07-27 $55.34 $55.43 $54.38 $54.62 $52.37 90,652
2018-07-26 $55.14 $55.50 $55.10 $55.34 $53.06 86,319
2018-07-25 $54.86 $55.15 $54.68 $55.14 $52.87 75,528
2018-07-24 $55.61 $55.67 $54.70 $54.87 $52.61 59,017
2018-07-23 $55.49 $55.57 $55.25 $55.46 $53.18 99,808
2018-07-20 $55.82 $55.82 $55.50 $55.53 $53.25 59,416
2018-07-19 $55.63 $56.02 $55.56 $55.92 $53.62 92,229
2018-07-18 $55.51 $55.76 $55.36 $55.74 $53.45 74,747
2018-07-17 $55.09 $55.61 $55.09 $55.54 $53.26 153,828
2018-07-16 $55.50 $55.58 $55.03 $55.16 $52.89 51,033
2018-07-13 $55.41 $55.67 $55.35 $55.41 $53.13 61,682
2018-07-12 $55.32 $55.46 $55.04 $55.42 $53.14 57,427
2018-07-11 $55.27 $55.43 $55.07 $55.12 $52.85 83,092
2018-07-10 $55.69 $55.72 $55.33 $55.53 $53.25 242,310
2018-07-09 $55.24 $55.57 $55.24 $55.54 $53.26 97,466
2018-07-06 $54.65 $55.13 $54.62 $55.03 $52.77 102,847
2018-07-05 $54.47 $54.63 $54.09 $54.63 $52.38 137,178
2018-07-03 $54.27 $54.48 $54.08 $54.11 $51.89 107,660
2018-07-02 $53.68 $54.11 $53.57 $54.07 $51.85 874,399
2018-06-29 $54.07 $54.44 $54.01 $54.01 $51.79 71,939
2018-06-28 $53.52 $54.00 $53.34 $53.88 $51.66 116,317
2018-06-27 $54.40 $54.57 $53.58 $53.59 $51.39 78,015
2018-06-26 $54.35 $54.54 $54.15 $54.34 $52.11 78,270
2018-06-25 $55.05 $55.05 $54.07 $54.30 $52.07 150,504
2018-06-22 $55.62 $55.62 $55.21 $55.21 $52.94 105,244
2018-06-21 $55.66 $55.69 $55.20 $55.34 $53.06 80,228
2018-06-20 $55.65 $55.76 $55.45 $55.70 $53.41 87,336
2018-06-19 $55.15 $55.45 $54.81 $55.43 $53.15 53,714
2018-06-18 $55.36 $55.65 $55.35 $55.59 $53.30 37,763
2018-06-15 $55.60 $55.81 $55.35 $55.74 $53.31 68,602
2018-06-14 $55.67 $55.81 $55.46 $55.78 $53.35 78,396
2018-06-13 $56.05 $56.05 $55.51 $55.51 $53.09 56,559
2018-06-12 $167.17 $167.86 $167.05 $167.76 $53.48 61,122
2018-06-11 $167.76 $167.76 $167.19 $167.21 $53.31 63,045
2018-06-08 $165.68 $167.39 $165.68 $167.39 $53.36 70,323
2018-06-07 $167.01 $167.01 $165.42 $166.11 $52.95 87,471
2018-06-06 $165.09 $166.43 $164.82 $166.43 $53.06 179,481
2018-06-05 $163.99 $165.00 $163.99 $164.87 $52.56 77,382
2018-06-04 $163.39 $164.21 $163.15 $164.16 $52.33 53,937
2018-06-01 $163.29 $163.35 $162.47 $162.91 $51.93 199,689
2018-05-31 $163.51 $163.51 $161.65 $161.76 $51.57 73,347
2018-05-30 $162.40 $164.00 $162.40 $163.64 $52.17 171,612
2018-05-29 $161.58 $162.30 $160.76 $161.65 $51.53 225,180
2018-05-25 $162.42 $162.91 $162.10 $162.36 $51.76 50,295
2018-05-24 $162.48 $162.56 $161.19 $162.53 $51.81 76,374
2018-05-23 $161.30 $162.37 $161.30 $162.37 $51.76 75,903
2018-05-22 $163.69 $163.69 $161.93 $162.00 $51.64 57,273
2018-05-21 $162.81 $163.44 $162.81 $163.29 $52.06 61,113
2018-05-18 $162.12 $162.28 $161.84 $161.86 $51.60 66,291
2018-05-17 $162.01 $162.36 $161.63 $161.87 $51.60 73,437
2018-05-16 $160.69 $162.31 $160.69 $161.77 $51.57 120,483
2018-05-15 $160.67 $161.01 $160.07 $160.65 $51.21 94,383
2018-05-14 $162.09 $162.26 $161.07 $161.24 $51.40 65,394
2018-05-11 $161.90 $161.94 $161.13 $161.58 $51.51 78,618
2018-05-10 $160.69 $161.86 $160.68 $161.40 $51.45 54,120
2018-05-09 $159.97 $160.52 $159.09 $160.15 $51.05 99,312
2018-05-08 $158.74 $159.73 $158.74 $159.42 $50.82 92,085
2018-05-07 $158.41 $159.59 $158.24 $158.96 $50.68 82,263
2018-05-04 $155.46 $158.66 $155.37 $158.06 $50.39 52,326
2018-05-03 $155.16 $156.21 $154.02 $155.98 $49.73 464,865
2018-05-02 $156.29 $156.91 $155.68 $155.84 $49.68 81,147
2018-05-01 $155.08 $156.49 $154.41 $156.31 $49.83 107,307
2018-04-30 $157.26 $158.00 $155.40 $155.40 $49.54 86,904
2018-04-27 $157.32 $157.32 $156.39 $157.12 $50.09 46,170
2018-04-26 $157.46 $157.76 $156.90 $157.33 $50.16 44,961
2018-04-25 $156.77 $157.13 $155.45 $156.55 $49.91 217,560
2018-04-24 $159.42 $159.42 $155.50 $156.80 $49.99 224,052
2018-04-23 $158.93 $159.55 $158.00 $158.38 $50.49 286,080
2018-04-20 $159.35 $159.35 $158.29 $158.63 $50.57 59,268
2018-04-19 $160.09 $160.30 $158.97 $159.66 $50.90 90,957
2018-04-18 $160.97 $161.28 $160.57 $160.64 $51.21 163,824
2018-04-17 $159.72 $160.91 $159.55 $160.52 $51.17 131,133
2018-04-16 $158.21 $159.15 $157.83 $158.76 $50.61 77,889
2018-04-13 $158.81 $158.81 $156.75 $157.23 $50.12 97,995
2018-04-12 $157.98 $158.43 $157.56 $157.87 $50.33 66,561
2018-04-11 $156.69 $157.72 $156.69 $157.05 $50.07 42,012
2018-04-10 $157.06 $158.08 $156.20 $157.54 $50.22 80,724
2018-04-09 $156.34 $157.19 $155.07 $155.07 $49.44 64,911
2018-04-06 $156.65 $157.80 $153.89 $154.97 $49.40 52,371
2018-04-05 $158.08 $158.48 $157.53 $158.08 $50.39 94,197
2018-04-04 $153.47 $157.21 $153.46 $157.20 $50.11 199,464
2018-04-03 $154.51 $155.88 $153.73 $155.44 $49.55 185,787
2018-04-02 $157.01 $157.46 $152.40 $153.45 $48.92 603,015
2018-03-29 $156.12 $158.19 $155.63 $157.43 $50.19 75,687
2018-03-28 $155.45 $156.09 $154.24 $155.17 $49.47 104,199
2018-03-27 $158.68 $158.68 $154.94 $155.40 $49.54 166,719
2018-03-26 $156.52 $158.08 $155.25 $158.06 $50.39 112,962
2018-03-23 $157.53 $157.53 $154.43 $154.43 $49.23 114,165
2018-03-22 $160.10 $160.79 $157.40 $157.40 $50.18 145,914
2018-03-21 $161.38 $162.41 $161.28 $161.50 $51.49 58,434
2018-03-20 $161.41 $161.52 $160.86 $161.20 $51.39 100,632
2018-03-19 $161.35 $161.35 $159.36 $160.63 $51.21 84,156
2018-03-16 $161.63 $162.71 $161.63 $162.29 $51.64 78,015
2018-03-15 $162.29 $162.34 $161.17 $161.41 $51.36 97,656
2018-03-14 $163.38 $163.38 $161.65 $161.76 $51.47 82,992
2018-03-13 $164.29 $164.29 $162.35 $162.71 $51.78 68,358
2018-03-12 $163.66 $164.11 $163.31 $163.65 $52.08 96,840
2018-03-09 $161.43 $163.55 $161.43 $163.47 $52.02 67,839
2018-03-08 $161.08 $161.08 $159.71 $160.39 $51.04 65,721
2018-03-07 $159.15 $160.80 $159.15 $160.62 $51.11 94,527
2018-03-06 $158.58 $159.99 $157.88 $159.99 $50.91 155,775
2018-03-05 $156.04 $158.49 $155.84 $158.03 $50.29 98,985
2018-03-02 $154.01 $156.93 $153.69 $156.84 $49.91 92,841
2018-03-01 $155.81 $156.86 $153.79 $155.12 $49.36 200,652
2018-02-28 $158.24 $158.45 $155.89 $155.89 $49.61 96,750
2018-02-27 $159.94 $160.20 $157.62 $157.62 $50.16 74,118
2018-02-26 $159.39 $159.94 $158.53 $159.78 $50.84 75,696
2018-02-23 $158.02 $158.79 $157.21 $158.79 $50.53 79,824
2018-02-22 $158.19 $158.60 $156.90 $157.04 $49.97 82,116
2018-02-21 $158.04 $159.81 $157.69 $157.69 $50.18 160,524
2018-02-20 $157.92 $159.17 $157.41 $157.69 $50.18 222,699
2018-02-16 $158.12 $159.27 $158.08 $158.58 $50.46 284,832
2018-02-15 $157.76 $158.49 $156.56 $158.49 $50.43 75,369
2018-02-14 $152.67 $156.75 $152.67 $156.70 $49.86 92,316
2018-02-13 $152.21 $153.67 $151.88 $153.60 $48.88 80,013
2018-02-12 $152.47 $153.69 $150.94 $152.96 $48.67 73,872
2018-02-09 $151.17 $152.02 $147.06 $151.31 $48.15 131,334
2018-02-08 $155.24 $155.24 $149.56 $149.56 $47.59 94,593
2018-02-07 $154.99 $156.20 $154.88 $155.03 $49.33 147,342
2018-02-06 $150.27 $155.60 $149.03 $154.95 $49.31 497,853
2018-02-05 $158.35 $159.44 $153.45 $153.45 $48.83 281,142
2018-02-02 $162.13 $162.13 $159.54 $159.66 $50.81 316,221
2018-02-01 $161.87 $163.05 $161.83 $162.75 $51.79 117,699
2018-01-31 $163.41 $163.97 $161.81 $162.15 $51.60 89,094
2018-01-30 $162.96 $163.30 $162.52 $162.52 $51.72 135,585
2018-01-29 $165.23 $165.53 $164.25 $164.29 $52.28 100,041
2018-01-26 $165.18 $165.57 $164.25 $165.57 $52.69 191,820
2018-01-25 $165.57 $165.73 $164.16 $164.70 $52.41 126,342
2018-01-24 $165.70 $166.10 $164.23 $164.92 $52.48 92,961
2018-01-23 $164.76 $165.38 $164.51 $165.32 $52.61 73,896
2018-01-22 $164.43 $164.93 $163.90 $164.93 $52.48 103,665
2018-01-19 $162.38 $163.92 $162.38 $163.92 $52.16 1,289,616
2018-01-18 $162.29 $162.66 $161.94 $162.14 $51.59 1,945,134
2018-01-17 $161.52 $162.73 $161.46 $162.32 $51.65 1,669,581
2018-01-16 $162.48 $162.87 $160.71 $160.89 $51.20 219,708
2018-01-12 $161.46 $161.99 $161.21 $161.84 $51.50 118,965
2018-01-11 $159.47 $161.40 $159.47 $161.40 $51.36 187,527
2018-01-10 $159.69 $159.69 $158.75 $159.19 $50.66 92,664
2018-01-09 $160.44 $160.74 $160.06 $160.14 $50.96 180,903
2018-01-08 $159.29 $160.17 $159.01 $160.03 $50.92 130,092
2018-01-05 $158.85 $159.39 $158.69 $159.35 $50.71 164,649
2018-01-04 $158.40 $158.82 $158.29 $158.30 $50.37 159,171
2018-01-03 $157.09 $157.88 $156.90 $157.57 $50.14 387,870
2018-01-02 $156.18 $157.21 $155.94 $157.21 $50.03 940,593
2017-12-29 $156.75 $156.75 $155.48 $155.48 $49.48 107,136
2017-12-28 $156.24 $156.42 $155.70 $156.42 $49.77 384,465
2017-12-27 $155.97 $156.35 $155.84 $155.97 $49.63 361,431
2017-12-26 $155.83 $156.02 $155.57 $155.83 $49.59 103,245
2017-12-22 $156.28 $156.28 $155.50 $155.89 $49.61 85,785
2017-12-21 $156.19 $156.36 $155.93 $156.01 $49.64 89,103
2017-12-20 $156.09 $156.55 $155.40 $155.92 $49.62 244,884
2017-12-19 $156.50 $156.50 $155.70 $155.81 $49.58 72,594
2017-12-18 $156.47 $156.83 $156.06 $156.42 $49.77 110,337
2017-12-15 $154.21 $156.00 $154.20 $155.06 $49.34 322,524
2017-12-14 $157.00 $157.45 $155.86 $155.87 $48.87 91,464
2017-12-13 $156.97 $157.65 $156.76 $156.94 $49.21 90,480
2017-12-12 $157.24 $157.24 $156.68 $156.73 $49.14 129,408
2017-12-11 $157.23 $157.50 $156.77 $156.99 $49.22 200,319
2017-12-08 $157.53 $157.59 $156.82 $157.28 $49.32 96,126
2017-12-07 $155.42 $156.83 $155.42 $156.64 $49.12 79,161
2017-12-06 $156.09 $156.19 $155.43 $155.47 $48.75 156,798
2017-12-05 $157.62 $157.62 $156.04 $156.08 $48.94 129,657
2017-12-04 $159.30 $159.37 $157.15 $157.15 $49.27 177,966
2017-12-01 $158.10 $158.43 $155.13 $157.71 $49.45 98,451
2017-11-30 $157.51 $158.60 $157.40 $158.14 $49.59 76,446
2017-11-29 $157.03 $157.49 $156.60 $156.88 $49.19 77,133
2017-11-28 $155.50 $156.71 $155.28 $156.71 $49.14 86,499
2017-11-27 $155.68 $155.68 $154.86 $154.86 $48.56 189,126
2017-11-24 $156.00 $156.00 $155.23 $155.33 $48.70 112,353
2017-11-22 $155.45 $155.68 $155.04 $155.15 $48.65 87,789
2017-11-21 $154.62 $155.23 $154.62 $155.23 $48.67 84,492
2017-11-20 $153.58 $154.11 $153.54 $154.09 $48.32 131,166
2017-11-17 $152.97 $153.62 $152.86 $153.46 $48.12 161,643
2017-11-16 $152.13 $153.41 $151.90 $153.08 $48.00 58,635
2017-11-15 $151.25 $151.94 $150.52 $151.42 $47.48 77,265
2017-11-14 $151.95 $152.26 $151.71 $152.24 $47.74 134,934
2017-11-13 $151.43 $152.24 $151.26 $152.20 $47.72 60,732
2017-11-10 $151.73 $152.13 $151.64 $151.84 $47.61 111,096
2017-11-09 $152.32 $152.48 $150.84 $151.95 $47.64 69,756
2017-11-08 $152.51 $153.22 $152.30 $153.11 $48.01 121,164
2017-11-07 $153.15 $153.43 $151.85 $152.48 $47.81 78,153
2017-11-06 $152.78 $153.48 $152.78 $153.38 $48.09 46,410
2017-11-03 $152.09 $152.77 $152.00 $152.70 $47.88 46,524
2017-11-02 $151.88 $152.63 $151.88 $152.32 $47.76 51,027
2017-11-01 $153.40 $153.40 $151.45 $152.01 $47.66 106,074
2017-10-31 $151.87 $152.76 $151.69 $152.47 $47.81 121,947
2017-10-30 $152.42 $152.54 $151.24 $151.54 $47.52 76,221
2017-10-27 $151.81 $152.69 $151.52 $152.69 $47.88 83,937
2017-10-26 $151.33 $151.89 $151.19 $151.82 $47.60 48,840
2017-10-25 $151.39 $151.39 $149.69 $150.68 $47.25 82,680
2017-10-24 $151.22 $151.70 $151.22 $151.43 $47.48 71,550
2017-10-23 $151.65 $151.65 $150.92 $150.94 $47.33 121,254
2017-10-20 $151.29 $151.59 $151.29 $151.52 $47.51 50,643
2017-10-19 $149.77 $150.47 $149.42 $150.47 $47.18 56,826
2017-10-18 $150.19 $150.71 $150.05 $150.42 $47.16 57,657
2017-10-17 $149.98 $150.18 $149.80 $149.87 $46.99 50,142
2017-10-16 $150.16 $150.48 $150.00 $150.11 $47.07 54,735
2017-10-13 $150.26 $150.42 $149.88 $149.91 $47.00 36,987
2017-10-12 $149.61 $150.17 $149.56 $150.01 $47.04 41,940
2017-10-11 $149.89 $149.89 $149.63 $149.82 $46.98 38,079
2017-10-10 $149.96 $150.14 $149.44 $149.73 $46.95 28,848
2017-10-09 $149.90 $150.03 $149.20 $149.40 $46.84 103,200
2017-10-06 $149.28 $149.84 $149.28 $149.84 $46.98 38,541
2017-10-05 $149.26 $149.67 $149.17 $149.54 $46.89 57,612
2017-10-04 $148.91 $149.17 $148.68 $149.14 $46.76 82,509
2017-10-03 $148.73 $149.04 $148.37 $149.04 $46.73 232,866
2017-10-02 $147.39 $148.53 $147.39 $148.29 $46.50 156,345
2017-09-29 $147.24 $147.71 $147.24 $147.46 $46.24 77,901
2017-09-28 $146.55 $147.13 $146.34 $147.11 $46.13 66,480
2017-09-27 $146.04 $147.12 $145.62 $146.96 $46.08 207,570
2017-09-26 $146.01 $146.01 $145.40 $145.46 $45.61 106,188
2017-09-25 $145.60 $145.76 $144.87 $145.45 $45.61 41,376
2017-09-22 $144.91 $145.72 $144.91 $145.57 $45.64 39,021
2017-09-21 $145.63 $145.63 $145.00 $145.09 $45.49 44,292
2017-09-20 $145.23 $145.38 $144.92 $145.38 $45.58 36,822
2017-09-19 $145.19 $145.19 $144.82 $144.82 $45.41 33,051
2017-09-18 $144.50 $145.13 $144.50 $144.95 $45.45 43,035
2017-09-15 $144.15 $144.46 $143.76 $144.46 $45.30 45,216
2017-09-14 $143.96 $144.35 $143.74 $144.16 $45.07 34,140
2017-09-13 $144.40 $144.44 $144.14 $144.14 $45.07 31,347
2017-09-12 $143.87 $144.52 $143.87 $144.52 $45.18 34,002
2017-09-11 $143.43 $143.78 $143.37 $143.62 $44.90 61,605
2017-09-08 $141.55 $142.41 $141.25 $142.19 $44.46 79,920
2017-09-07 $142.56 $142.56 $141.52 $141.88 $44.36 62,343
2017-09-06 $142.63 $142.70 $141.96 $142.20 $44.46 66,627
2017-09-05 $143.33 $143.43 $141.88 $142.22 $44.47 55,800
2017-09-01 $143.28 $143.70 $143.28 $143.59 $44.89 113,631
2017-08-31 $141.85 $143.04 $141.85 $142.90 $44.68 43,353
2017-08-30 $140.70 $141.66 $140.42 $141.58 $44.27 52,356
2017-08-29 $140.00 $140.67 $139.90 $140.54 $43.94 61,950
2017-08-28 $141.03 $141.34 $140.35 $140.74 $44.00 92,901
2017-08-25 $141.01 $141.06 $140.54 $140.71 $43.99 96,222
2017-08-24 $140.91 $140.98 $140.30 $140.38 $43.89 43,863
2017-08-23 $140.29 $140.82 $140.29 $140.56 $43.95 110,181
2017-08-22 $140.11 $141.05 $140.11 $140.96 $44.07 72,012
2017-08-21 $139.72 $139.99 $139.27 $139.75 $43.69 172,008
2017-08-18 $139.83 $140.33 $139.62 $139.77 $43.70 171,042
2017-08-17 $142.36 $142.36 $140.10 $140.18 $43.83 47,298
2017-08-16 $142.85 $143.07 $142.46 $142.51 $44.56 134,703
2017-08-15 $143.28 $143.28 $142.06 $142.27 $44.48 136,059
2017-08-14 $142.00 $143.01 $141.95 $142.97 $44.70 609,879
2017-08-11 $140.47 $141.34 $140.47 $141.02 $44.09 3,030,249
2017-08-10 $142.35 $142.39 $140.46 $140.46 $43.92 2,207,706
2017-08-09 $142.94 $143.20 $142.51 $143.02 $44.72 1,788,417
2017-08-08 $143.86 $144.86 $143.40 $143.64 $44.91 39,303
2017-08-07 $143.87 $144.47 $143.58 $144.08 $45.05 50,100
2017-08-04 $143.80 $143.96 $143.43 $143.73 $44.94 37,350
2017-08-03 $144.09 $144.09 $143.24 $143.51 $44.87 97,239
2017-08-02 $144.58 $144.71 $143.07 $143.62 $44.90 44,985
2017-08-01 $144.69 $145.05 $144.69 $145.05 $45.35 85,893
2017-07-31 $144.99 $145.00 $144.21 $144.48 $45.17 35,430
2017-07-28 $145.41 $145.41 $144.57 $144.79 $45.27 30,792
2017-07-27 $146.93 $146.93 $144.73 $145.39 $45.46 52,509
2017-07-26 $147.22 $147.22 $146.05 $146.19 $45.71 40,230
2017-07-25 $146.98 $147.29 $146.22 $147.08 $45.99 33,609
2017-07-24 $145.55 $146.24 $145.55 $146.16 $45.70 21,963
2017-07-21 $146.20 $146.20 $145.21 $145.52 $45.50 32,994
2017-07-20 $146.41 $146.41 $145.75 $146.24 $45.72 31,101
2017-07-19 $145.20 $146.30 $145.20 $146.30 $45.74 41,028
2017-07-18 $144.98 $145.17 $144.70 $144.88 $45.30 37,902
2017-07-17 $145.22 $145.75 $144.79 $145.30 $45.43 61,497
2017-07-14 $145.08 $145.57 $145.02 $145.14 $45.38 144,147
2017-07-13 $144.75 $144.75 $144.00 $144.42 $45.15 41,055
2017-07-12 $144.58 $145.12 $144.51 $144.70 $45.24 22,806
2017-07-11 $143.12 $143.83 $142.80 $143.83 $44.97 38,313
2017-07-10 $143.67 $143.80 $143.23 $143.47 $44.86 37,902
2017-07-07 $142.83 $143.91 $142.82 $143.55 $44.88 37,461
2017-07-06 $142.97 $143.67 $142.20 $142.27 $44.48 52,383
2017-07-05 $143.94 $144.16 $143.45 $143.94 $45.00 172,530
2017-07-03 $143.63 $144.59 $143.63 $144.38 $45.14 40,641
2017-06-30 $143.89 $143.89 $143.15 $143.15 $44.76 19,383
2017-06-29 $144.43 $144.43 $142.15 $143.06 $44.73 43,419
2017-06-28 $143.27 $144.45 $143.27 $144.24 $45.10 30,624
2017-06-27 $143.64 $144.04 $142.66 $142.66 $44.60 44,412
2017-06-26 $144.13 $144.43 $143.57 $144.01 $45.03 24,072
2017-06-23 $143.22 $144.07 $142.88 $143.52 $44.87 51,885
2017-06-22 $143.11 $143.35 $142.64 $143.03 $44.72 23,250
2017-06-21 $143.79 $144.12 $142.93 $143.10 $44.74 116,949
2017-06-20 $144.88 $144.88 $143.54 $143.54 $44.88 29,979
2017-06-19 $145.07 $145.13 $144.70 $144.88 $45.30 26,937
2017-06-16 $144.12 $144.16 $143.38 $144.16 $45.07 30,852
2017-06-15 $144.05 $144.53 $143.65 $144.15 $44.95 30,498
2017-06-14 $145.68 $145.76 $144.59 $145.00 $45.21 295,674
2017-06-13 $145.00 $145.72 $145.00 $145.67 $45.42 29,028
2017-06-12 $144.49 $144.61 $143.92 $144.60 $45.09 29,928
2017-06-09 $145.35 $146.11 $144.00 $144.68 $45.11 26,244
2017-06-08 $143.67 $145.15 $143.60 $145.04 $45.23 37,461
2017-06-07 $143.93 $143.98 $143.36 $143.72 $44.81 36,213
2017-06-06 $143.94 $144.19 $143.43 $143.61 $44.78 52,308
2017-06-05 $144.78 $144.78 $144.03 $144.29 $44.99 28,677
2017-06-02 $144.35 $145.04 $144.07 $144.64 $45.10 36,009
2017-06-01 $142.65 $144.20 $142.50 $144.20 $44.96 34,311
2017-05-31 $142.42 $142.42 $141.00 $142.24 $44.35 35,301
2017-05-30 $142.68 $142.68 $142.02 $142.06 $44.30 33,876
2017-05-26 $142.51 $142.81 $142.23 $142.52 $44.44 53,142
2017-05-25 $142.89 $143.19 $142.35 $142.94 $44.57 54,819
2017-05-24 $142.00 $142.39 $141.58 $142.23 $44.35 75,396
2017-05-23 $141.72 $142.01 $140.89 $141.76 $44.20 166,290
2017-05-22 $141.34 $141.68 $141.18 $141.49 $44.12 35,841
2017-05-19 $139.65 $141.19 $139.65 $140.74 $43.88 38,937
2017-05-18 $139.19 $139.90 $138.50 $139.35 $43.45 64,356
2017-05-17 $140.55 $140.58 $139.19 $139.19 $43.40 69,171
2017-05-16 $142.22 $142.30 $141.27 $142.00 $44.28 50,637
2017-05-15 $141.82 $142.55 $141.69 $142.09 $44.30 38,844
2017-05-12 $141.52 $141.52 $140.88 $141.05 $43.98 34,530
2017-05-11 $142.14 $142.14 $140.67 $141.46 $44.11 44,106
2017-05-10 $141.72 $142.50 $141.63 $142.33 $44.38 59,004
2017-05-09 $141.75 $141.88 $141.14 $141.23 $44.04 82,815
2017-05-08 $142.24 $142.24 $141.23 $141.66 $44.17 31,278
2017-05-05 $142.12 $142.45 $141.32 $142.45 $44.42 45,846
2017-05-04 $141.47 $141.47 $140.75 $141.41 $44.09 39,231
2017-05-03 $142.12 $142.12 $140.80 $141.15 $44.01 23,076
2017-05-02 $142.61 $142.61 $141.58 $142.00 $44.28 103,890
2017-05-01 $142.05 $142.31 $141.33 $142.03 $44.29 60,156
2017-04-28 $142.78 $142.78 $141.40 $141.59 $44.15 92,715
2017-04-27 $142.33 $142.93 $142.33 $142.48 $44.43 34,236
2017-04-26 $141.96 $142.56 $141.72 $141.96 $44.27 55,800
2017-04-25 $142.24 $142.54 $141.95 $142.07 $44.30 81,465
2017-04-24 $142.17 $142.17 $140.98 $141.45 $44.11 37,458
2017-04-21 $140.10 $140.10 $139.45 $139.85 $43.61 30,258
2017-04-20 $139.20 $140.17 $139.00 $140.07 $43.68 30,048
2017-04-19 $138.41 $139.19 $138.41 $138.71 $43.25 39,264
2017-04-18 $137.65 $138.31 $137.36 $138.22 $43.10 36,615
2017-04-17 $136.91 $138.07 $136.70 $138.07 $43.05 44,115
2017-04-13 $137.62 $137.92 $136.41 $136.66 $42.61 63,576
2017-04-12 $139.62 $139.62 $137.70 $137.83 $42.98 30,798
2017-04-11 $138.22 $139.21 $137.93 $139.07 $43.36 38,595
2017-04-10 $138.41 $139.03 $138.24 $138.52 $43.19 32,610
2017-04-07 $138.21 $138.54 $138.09 $138.34 $43.14 46,197
2017-04-06 $137.42 $138.56 $137.39 $138.42 $43.16 25,269
2017-04-05 $138.75 $139.19 $137.19 $137.21 $42.78 45,354
2017-04-04 $138.37 $138.56 $138.00 $138.32 $43.13 50,595
2017-04-03 $139.45 $139.62 $137.94 $138.65 $43.23 52,146
2017-03-31 $139.11 $139.66 $138.92 $139.12 $43.38 40,824
2017-03-30 $138.52 $139.17 $138.52 $139.13 $43.38 20,532
2017-03-29 $138.12 $138.69 $137.38 $138.60 $43.22 51,753
2017-03-28 $136.88 $138.58 $136.88 $138.30 $43.12 57,801
2017-03-27 $137.00 $137.46 $135.74 $137.35 $42.83 99,372
2017-03-24 $138.05 $138.43 $137.32 $137.59 $42.90 26,439
2017-03-23 $137.07 $138.29 $137.07 $137.81 $42.97 26,625
2017-03-22 $136.71 $137.35 $136.50 $137.35 $42.83 40,809
2017-03-21 $139.79 $139.90 $136.74 $137.03 $42.73 48,720
2017-03-20 $140.06 $140.06 $139.18 $139.50 $43.50 49,632
2017-03-17 $140.06 $140.21 $139.70 $140.13 $43.69 45,042
2017-03-16 $140.57 $140.66 $139.77 $140.13 $43.58 38,961
2017-03-15 $139.23 $140.42 $139.23 $140.35 $43.65 45,339
2017-03-14 $138.55 $138.82 $137.93 $138.82 $43.18 110,061
2017-03-13 $138.75 $139.30 $138.75 $139.15 $43.28 55,992
2017-03-10 $138.86 $139.19 $137.93 $138.97 $43.22 55,224
2017-03-09 $138.70 $139.22 $137.63 $138.30 $43.01 34,695
2017-03-08 $139.36 $139.77 $138.74 $139.00 $43.23 42,573
2017-03-07 $139.81 $140.03 $139.18 $139.42 $43.36 49,782
2017-03-06 $140.53 $140.53 $139.49 $140.08 $43.57 53,571
2017-03-03 $140.53 $140.82 $139.80 $140.58 $43.72 45,858
2017-03-02 $142.01 $142.01 $140.34 $140.67 $43.75 63,099
2017-03-01 $141.12 $142.23 $141.12 $141.89 $44.13 119,580
2017-02-28 $141.05 $141.36 $139.69 $139.86 $43.50 133,329
2017-02-27 $140.28 $141.34 $140.06 $141.27 $43.94 48,786
2017-02-24 $139.01 $140.28 $138.91 $140.28 $43.63 63,960
2017-02-23 $140.69 $140.76 $139.14 $139.96 $43.53 57,204
2017-02-22 $140.64 $140.73 $140.22 $140.53 $43.71 61,503
2017-02-21 $140.21 $141.06 $140.21 $141.02 $43.86 51,198
2017-02-17 $139.44 $139.95 $139.01 $139.95 $43.53 40,344
2017-02-16 $139.94 $139.94 $139.00 $139.84 $43.49 145,695
2017-02-15 $138.99 $139.79 $138.77 $139.73 $43.46 65,859
2017-02-14 $138.55 $139.30 $138.21 $139.16 $43.28 59,739
2017-02-13 $139.06 $139.49 $138.84 $138.99 $43.23 115,296
2017-02-10 $138.63 $138.70 $137.88 $138.61 $43.11 34,920
2017-02-09 $136.96 $138.10 $136.96 $137.88 $42.88 55,347
2017-02-08 $136.19 $136.64 $135.57 $136.49 $42.45 40,140
2017-02-07 $136.72 $137.25 $136.04 $136.39 $42.42 131,745
2017-02-06 $136.65 $137.01 $136.16 $136.75 $42.53 36,963
2017-02-03 $135.99 $137.20 $135.99 $137.02 $42.62 47,673
2017-02-02 $134.90 $135.79 $134.51 $135.30 $42.08 64,215
2017-02-01 $136.40 $136.77 $134.60 $135.26 $42.07 97,749
2017-01-31 $134.84 $135.73 $134.65 $135.67 $42.20 173,034
2017-01-30 $135.75 $135.75 $133.77 $135.46 $42.13 113,619
2017-01-27 $137.08 $137.08 $135.90 $136.34 $42.41 82,149
2017-01-26 $137.59 $137.64 $136.62 $136.94 $42.59 94,155
2017-01-25 $136.88 $137.49 $136.80 $137.30 $42.70 133,617
2017-01-24 $134.57 $136.55 $134.57 $136.35 $42.41 75,867
2017-01-23 $134.45 $134.77 $133.65 $134.37 $41.79 60,228
2017-01-20 $134.24 $134.69 $134.19 $134.48 $41.83 42,897
2017-01-19 $134.79 $134.79 $133.46 $133.82 $41.62 58,842
2017-01-18 $134.03 $134.65 $134.03 $134.65 $41.88 53,496
2017-01-17 $135.13 $135.13 $133.77 $134.12 $41.71 71,925
2017-01-13 $134.74 $135.72 $134.74 $135.45 $42.13 40,620
2017-01-12 $134.85 $134.85 $133.08 $134.55 $41.85 53,388
2017-01-11 $134.95 $135.29 $134.29 $135.08 $42.01 76,596
2017-01-10 $134.07 $135.10 $134.07 $134.70 $41.89 62,061
2017-01-09 $134.71 $134.71 $133.86 $134.04 $41.69 91,134
2017-01-06 $134.42 $134.97 $134.12 $134.49 $41.83 64,044
2017-01-05 $135.00 $135.21 $133.71 $134.47 $41.82 42,543
2017-01-04 $133.78 $135.43 $133.78 $135.43 $42.12 87,462
2017-01-03 $134.63 $134.63 $132.45 $133.45 $41.51 142,854
2016-12-30 $134.11 $134.11 $132.75 $133.02 $41.37 48,927
2016-12-29 $133.03 $133.48 $132.90 $133.48 $41.52 40,269
2016-12-28 $134.94 $134.94 $132.80 $133.07 $41.39 71,082
2016-12-27 $133.80 $134.64 $133.80 $134.34 $41.78 41,043
2016-12-23 $133.27 $133.76 $133.27 $133.76 $41.60 28,986
2016-12-22 $134.04 $134.04 $132.82 $133.41 $41.49 28,251
2016-12-21 $135.01 $135.01 $134.11 $134.21 $41.74 166,584
2016-12-20 $134.23 $134.81 $134.19 $134.74 $41.91 33,786
2016-12-19 $133.71 $134.17 $132.94 $133.99 $41.67 60,456
2016-12-16 $133.50 $134.44 $133.09 $133.18 $41.42 60,267
2016-12-15 $133.70 $134.89 $133.70 $134.06 $41.52 68,433
2016-12-14 $134.89 $134.98 $133.22 $133.51 $41.35 61,737
2016-12-13 $134.80 $135.05 $134.20 $134.86 $41.76 387,915
2016-12-12 $137.13 $137.13 $133.66 $134.32 $41.60 50,820
2016-12-09 $135.56 $135.56 $134.76 $135.09 $41.83 55,821
2016-12-08 $134.30 $135.38 $133.85 $135.29 $41.90 116,937
2016-12-07 $132.75 $133.87 $132.11 $133.67 $41.39 78,210
2016-12-06 $131.41 $132.33 $131.00 $132.20 $40.94 80,964
2016-12-05 $130.48 $131.19 $130.04 $131.01 $40.57 72,897
2016-12-02 $129.60 $130.26 $129.53 $129.67 $40.16 24,015
2016-12-01 $130.81 $130.81 $129.20 $129.43 $40.08 93,843
2016-11-30 $132.00 $132.00 $130.35 $130.35 $40.37 30,156
2016-11-29 $131.56 $131.97 $131.33 $131.64 $40.77 65,532
2016-11-28 $131.91 $131.91 $130.99 $131.01 $40.57 106,650
2016-11-25 $131.40 $131.96 $131.40 $131.96 $40.87 20,487
2016-11-23 $131.12 $131.45 $130.50 $131.41 $40.69 59,634
2016-11-22 $130.65 $131.06 $130.16 $131.06 $40.59 62,631
2016-11-21 $130.07 $130.22 $129.61 $130.04 $40.27 35,490
2016-11-18 $129.73 $129.80 $129.45 $129.69 $40.16 44,013
2016-11-17 $128.70 $129.61 $128.70 $129.60 $40.13 45,726
2016-11-16 $128.20 $128.56 $127.93 $128.48 $39.79 47,295
2016-11-15 $127.55 $128.45 $127.29 $128.22 $39.71 33,114
2016-11-14 $127.11 $127.69 $126.83 $127.59 $39.51 65,208
2016-11-11 $124.48 $126.00 $124.48 $126.00 $39.02 26,433
2016-11-10 $126.57 $126.57 $124.40 $124.89 $38.68 52,182
2016-11-09 $123.90 $125.18 $121.86 $124.92 $38.69 124,530
2016-11-08 $122.88 $123.87 $122.69 $123.49 $38.24 34,455
2016-11-07 $122.49 $123.16 $122.44 $123.04 $38.10 87,546
2016-11-04 $120.67 $121.62 $120.58 $120.68 $37.37 46,086
2016-11-03 $120.86 $121.25 $120.18 $120.23 $37.23 41,217
2016-11-02 $121.87 $121.87 $120.75 $120.75 $37.39 102,972
2016-11-01 $123.27 $123.27 $121.56 $122.01 $37.78 71,097
2016-10-31 $122.78 $123.52 $122.56 $123.26 $38.17 28,869
2016-10-28 $122.49 $123.34 $122.00 $122.43 $37.91 27,738
2016-10-27 $124.47 $124.47 $122.26 $122.28 $37.87 25,953
2016-10-26 $124.10 $124.20 $123.58 $123.68 $38.30 24,351
2016-10-25 $125.83 $125.83 $124.55 $124.72 $38.62 31,401
2016-10-24 $125.51 $126.52 $125.51 $125.73 $38.94 15,135
2016-10-21 $124.15 $125.10 $124.00 $124.93 $38.69 824,541
2016-10-20 $125.69 $125.74 $124.66 $125.04 $38.72 24,927
2016-10-19 $125.83 $125.84 $125.00 $125.84 $38.97 21,705
2016-10-18 $125.20 $125.82 $125.20 $125.42 $38.84 97,305
2016-10-17 $125.04 $125.04 $124.34 $124.64 $38.60 36,801
2016-10-14 $125.75 $125.75 $124.64 $124.86 $38.67 96,066
2016-10-13 $124.26 $124.99 $123.65 $124.75 $38.63 42,534
2016-10-12 $124.66 $125.44 $124.50 $124.95 $38.69 48,405
2016-10-11 $126.27 $126.27 $124.11 $124.60 $38.58 26,745
2016-10-10 $127.27 $127.27 $126.95 $127.05 $39.34 8,508
2016-10-07 $126.66 $126.66 $125.25 $125.97 $39.01 21,855
2016-10-06 $126.45 $126.78 $126.03 $126.66 $39.22 21,570
2016-10-05 $126.91 $126.93 $126.41 $126.41 $39.15 13,725
2016-10-04 $127.25 $127.25 $125.78 $126.07 $39.04 64,701
2016-10-03 $126.97 $127.15 $126.34 $126.65 $39.22 128,832
2016-09-30 $127.26 $127.94 $126.73 $127.55 $39.50 108,573
2016-09-29 $127.97 $128.07 $126.32 $126.49 $39.17 38,334
2016-09-28 $128.07 $128.25 $127.04 $128.25 $39.72 48,981
2016-09-27 $127.59 $127.94 $127.27 $127.53 $39.49 35,799
2016-09-26 $127.70 $127.94 $127.50 $127.50 $39.48 25,446
2016-09-23 $128.93 $129.07 $128.36 $128.39 $39.76 28,878
2016-09-22 $128.86 $129.10 $128.21 $128.82 $39.89 31,911
2016-09-21 $127.64 $127.90 $126.22 $127.90 $39.61 30,036
2016-09-20 $127.54 $127.54 $126.40 $126.40 $39.14 36,138
2016-09-19 $126.38 $127.61 $126.37 $126.82 $39.27 20,850
2016-09-16 $126.48 $126.58 $125.94 $126.42 $39.15 39,309
2016-09-15 $125.88 $127.44 $125.80 $127.40 $39.32 27,762
2016-09-14 $126.57 $126.67 $125.83 $126.12 $38.93 37,047
2016-09-13 $127.09 $127.63 $125.47 $126.38 $39.01 114,915
2016-09-12 $126.19 $128.30 $126.19 $128.06 $39.53 53,526
2016-09-09 $129.49 $129.49 $126.81 $126.87 $39.16 56,130
2016-09-08 $131.32 $131.32 $130.25 $130.37 $40.24 33,501
2016-09-07 $130.50 $131.01 $130.40 $130.97 $40.42 20,385
2016-09-06 $131.04 $131.04 $130.30 $130.47 $40.27 16,407
2016-09-02 $130.61 $131.05 $130.27 $131.02 $40.44 27,177
2016-09-01 $129.56 $129.93 $128.96 $129.40 $39.94 23,388
2016-08-31 $130.08 $130.08 $129.19 $129.88 $40.09 21,459
2016-08-30 $129.88 $130.18 $129.57 $130.18 $40.18 38,616
2016-08-29 $130.04 $130.39 $129.93 $129.93 $40.10 21,780
2016-08-26 $129.77 $129.92 $128.79 $129.29 $39.91 20,913
2016-08-25 $129.19 $129.81 $129.03 $129.40 $39.94 22,332
2016-08-24 $129.89 $129.89 $128.88 $128.88 $39.78 16,074
2016-08-23 $130.04 $130.16 $129.75 $129.87 $40.08 25,695
2016-08-22 $129.08 $129.36 $128.63 $129.13 $39.86 24,375
2016-08-19 $128.79 $129.23 $128.40 $128.93 $39.79 32,370
2016-08-18 $128.52 $129.05 $128.29 $129.01 $39.82 25,821
2016-08-17 $128.34 $128.35 $127.65 $128.14 $39.55 18,669
2016-08-16 $129.48 $129.48 $128.61 $128.78 $39.75 49,038
2016-08-15 $129.42 $130.16 $129.42 $129.77 $40.05 61,662
2016-08-12 $128.95 $129.54 $128.92 $129.16 $39.87 85,032
2016-08-11 $129.71 $129.71 $128.81 $129.07 $39.84 39,846
2016-08-10 $129.50 $129.50 $128.88 $129.16 $39.87 20,562
2016-08-09 $129.48 $129.50 $129.20 $129.48 $39.97 43,398
2016-08-08 $129.45 $129.45 $128.94 $129.14 $39.86 27,366
2016-08-05 $129.00 $129.50 $129.00 $129.28 $39.90 25,452
2016-08-04 $128.20 $128.46 $128.12 $128.34 $39.61 18,555
2016-08-03 $127.38 $128.17 $127.38 $127.96 $39.50 34,407
2016-08-02 $129.24 $129.24 $127.40 $127.50 $39.35 46,860
2016-08-01 $128.84 $129.40 $128.67 $129.10 $39.85 38,622
2016-07-29 $128.78 $129.18 $128.20 $128.82 $39.76 20,274
2016-07-28 $127.96 $128.79 $127.91 $128.62 $39.70 24,636
2016-07-27 $128.58 $128.58 $127.53 $128.06 $39.53 28,329
2016-07-26 $128.34 $128.65 $128.00 $128.49 $39.66 25,380
2016-07-25 $128.28 $128.28 $127.71 $128.15 $39.55 13,254
2016-07-22 $127.14 $128.54 $127.14 $128.39 $39.63 39,543
2016-07-21 $128.24 $128.24 $127.07 $127.46 $39.34 42,120
2016-07-20 $127.42 $128.21 $127.42 $127.90 $39.48 44,193
2016-07-19 $127.06 $127.30 $126.87 $127.30 $39.29 25,815
2016-07-18 $127.25 $127.79 $126.88 $127.35 $39.31 36,936
2016-07-15 $127.88 $127.88 $126.86 $127.20 $39.26 34,530
2016-07-14 $128.05 $128.05 $127.21 $127.29 $39.29 24,147
2016-07-13 $127.60 $127.63 $126.92 $127.18 $39.25 70,677
2016-07-12 $127.32 $127.63 $127.12 $127.41 $39.33 843,816
2016-07-11 $126.39 $126.94 $126.18 $126.62 $39.08 35,115
2016-07-08 $125.31 $125.97 $125.15 $125.57 $38.76 29,019
2016-07-07 $123.62 $124.25 $123.30 $123.92 $38.25 30,063
2016-07-06 $122.09 $123.38 $121.91 $123.35 $38.07 46,044
2016-07-05 $123.00 $123.22 $122.06 $122.58 $37.83 47,763
2016-07-01 $123.28 $124.05 $123.03 $123.53 $38.13 162,114
2016-06-30 $121.35 $123.12 $121.28 $123.05 $37.98 44,598
2016-06-29 $120.49 $121.33 $120.03 $121.14 $37.39 59,190
2016-06-28 $117.53 $119.01 $117.53 $118.91 $36.70 43,701
2016-06-27 $118.47 $118.47 $116.33 $116.48 $35.95 42,174
2016-06-24 $119.67 $121.47 $119.54 $119.82 $36.98 42,717
2016-06-23 $123.08 $124.03 $123.08 $123.98 $38.27 23,733
2016-06-22 $122.35 $123.10 $122.00 $122.00 $37.66 23,991
2016-06-21 $122.58 $122.73 $121.89 $122.44 $37.79 35,379
2016-06-20 $123.11 $123.31 $122.20 $122.21 $37.72 40,062
2016-06-17 $121.87 $121.87 $120.65 $120.79 $37.28 32,508
2016-06-16 $121.13 $122.08 $120.64 $122.08 $37.57 25,734
2016-06-15 $122.52 $122.65 $122.04 $122.04 $37.56 27,393
2016-06-14 $122.07 $122.20 $121.32 $121.96 $37.54 38,577
2016-06-13 $123.41 $123.42 $121.85 $121.85 $37.50 19,572
2016-06-10 $124.39 $124.39 $123.04 $123.15 $37.90 30,186
2016-06-09 $124.79 $125.25 $124.64 $125.03 $38.48 25,566
2016-06-08 $124.72 $125.41 $124.72 $125.35 $38.58 23,949
2016-06-07 $124.19 $124.99 $124.19 $124.51 $38.32 38,847
2016-06-06 $124.25 $124.65 $123.93 $124.28 $38.25 52,974
2016-06-03 $123.66 $124.03 $123.23 $123.98 $38.16 26,973
2016-06-02 $123.47 $124.25 $123.33 $124.15 $38.21 26,643
2016-06-01 $123.00 $123.79 $123.00 $123.55 $38.03 23,976
2016-05-31 $124.14 $124.14 $122.78 $123.22 $37.92 34,005
2016-05-27 $122.82 $123.40 $122.82 $123.24 $37.93 45,294
2016-05-26 $122.46 $122.53 $122.16 $122.28 $37.64 258,108
2016-05-25 $122.79 $122.79 $122.18 $122.25 $37.63 41,724
2016-05-24 $121.27 $122.23 $121.27 $122.12 $37.59 217,530
2016-05-23 $120.45 $120.45 $119.70 $119.70 $36.84 29,076
2016-05-20 $119.33 $120.20 $119.33 $119.93 $36.91 29,217
2016-05-19 $118.03 $118.57 $117.62 $118.57 $36.49 22,506
2016-05-18 $119.03 $119.95 $118.35 $118.94 $36.61 20,898
2016-05-17 $120.54 $120.54 $118.41 $118.75 $36.55 87,939
2016-05-16 $119.29 $120.70 $119.29 $120.35 $37.04 34,509
2016-05-13 $120.38 $120.38 $119.09 $119.22 $36.69 50,670
2016-05-12 $120.88 $120.88 $119.69 $120.08 $36.96 16,149
2016-05-11 $121.10 $121.10 $120.02 $120.02 $36.94 17,952
2016-05-10 $121.08 $121.37 $121.08 $121.37 $37.36 53,664
2016-05-09 $119.81 $120.60 $119.81 $120.21 $37.00 40,782
2016-05-06 $118.47 $119.70 $118.36 $119.53 $36.79 13,857
2016-05-05 $119.88 $119.88 $119.01 $119.01 $36.63 39,450
2016-05-04 $119.24 $119.47 $118.94 $118.95 $36.61 33,846
2016-05-03 $120.34 $120.34 $119.00 $119.27 $36.71 21,924
2016-05-02 $119.86 $120.64 $119.63 $120.64 $37.13 57,483
2016-04-29 $119.95 $119.95 $118.69 $119.33 $36.73 24,909
2016-04-28 $121.06 $121.66 $120.14 $120.27 $37.02 24,444
2016-04-27 $121.99 $122.13 $121.11 $122.13 $37.59 26,013
2016-04-26 $121.33 $121.86 $120.95 $121.51 $37.40 20,655
2016-04-25 $121.37 $121.37 $120.60 $120.90 $37.21 22,929
2016-04-22 $121.10 $121.61 $120.64 $121.28 $37.33 25,713
2016-04-21 $121.76 $121.94 $120.69 $120.82 $37.19 19,029
2016-04-20 $121.53 $122.08 $120.87 $121.68 $37.45 39,369
2016-04-19 $121.43 $121.87 $121.05 $121.35 $37.35 13,728
2016-04-18 $120.68 $121.21 $120.52 $121.05 $37.26 20,511
2016-04-15 $120.35 $120.56 $120.09 $120.55 $37.10 23,811
2016-04-14 $120.14 $120.59 $119.95 $120.16 $36.98 275,811
2016-04-13 $118.67 $120.53 $118.67 $120.37 $37.05 37,593
2016-04-12 $117.54 $118.42 $116.99 $118.20 $36.38 26,622
2016-04-11 $118.44 $118.73 $117.29 $117.29 $36.10 10,404
2016-04-08 $118.09 $118.35 $117.52 $117.69 $36.22 26,349
2016-04-07 $118.27 $118.27 $116.90 $117.27 $36.09 23,022
2016-04-06 $117.43 $118.54 $117.43 $118.33 $36.42 24,114
2016-04-05 $117.63 $117.66 $117.06 $117.11 $36.04 29,751
2016-04-04 $119.20 $119.32 $118.18 $118.49 $36.47 103,731
2016-04-01 $118.22 $119.54 $117.88 $119.39 $36.75 120,264
2016-03-31 $118.49 $118.86 $118.21 $118.56 $36.49 32,667
2016-03-30 $119.50 $119.50 $118.20 $118.24 $36.39 28,098
2016-03-29 $116.48 $118.37 $116.48 $118.05 $36.33 85,017
2016-03-28 $115.82 $116.50 $115.50 $116.27 $35.79 23,055
2016-03-24 $115.11 $115.71 $114.93 $115.42 $35.52 23,337
2016-03-23 $116.17 $116.63 $115.81 $115.81 $35.64 25,317
2016-03-22 $116.22 $117.30 $116.21 $116.99 $36.01 28,257
2016-03-21 $116.88 $117.21 $116.54 $117.01 $36.01 27,291
2016-03-18 $116.66 $117.09 $116.63 $116.86 $35.97 22,677
2016-03-17 $115.54 $116.43 $115.03 $116.35 $35.71 30,903
2016-03-16 $114.38 $115.90 $114.38 $115.54 $35.46 43,839
2016-03-15 $115.33 $115.33 $114.61 $114.73 $35.21 21,879
2016-03-14 $115.60 $115.62 $115.20 $115.42 $35.43 22,497
2016-03-11 $114.85 $115.97 $114.85 $115.97 $35.60 19,845
2016-03-10 $114.75 $114.88 $112.96 $113.57 $34.86 23,292
2016-03-09 $114.80 $114.80 $113.75 $114.28 $35.08 27,804
2016-03-08 $115.29 $115.29 $113.92 $113.92 $34.97 25,215
2016-03-07 $115.50 $116.02 $115.18 $115.62 $35.49 27,366
2016-03-04 $115.44 $116.18 $114.85 $115.75 $35.53 37,779
2016-03-03 $114.22 $115.09 $113.99 $115.09 $35.32 38,157
2016-03-02 $113.66 $114.32 $113.51 $114.28 $35.08 67,386
2016-03-01 $111.86 $113.92 $111.86 $113.87 $34.95 73,338
2016-02-29 $112.18 $112.29 $111.29 $111.41 $34.20 17,331
2016-02-26 $112.22 $112.27 $111.68 $112.14 $34.42 30,636
2016-02-25 $110.37 $111.56 $110.37 $111.56 $34.24 14,373
2016-02-24 $108.85 $110.35 $108.14 $110.25 $33.84 45,033
2016-02-23 $109.81 $110.13 $109.15 $109.31 $33.55 30,510
2016-02-22 $110.12 $110.31 $109.91 $110.17 $33.81 30,585
2016-02-19 $107.90 $108.82 $107.90 $108.64 $33.35 64,884
2016-02-18 $109.22 $109.22 $108.13 $108.43 $33.28 47,721
2016-02-17 $108.32 $109.34 $108.32 $109.21 $33.52 47,397
2016-02-16 $106.45 $107.77 $106.17 $107.67 $33.05 171,699
2016-02-12 $104.40 $105.28 $103.85 $105.22 $32.30 32,643
2016-02-11 $103.96 $103.96 $102.39 $103.49 $31.76 39,213
2016-02-10 $104.47 $106.07 $104.47 $104.69 $32.13 58,269
2016-02-09 $103.21 $104.60 $103.16 $103.88 $31.88 32,262
2016-02-08 $105.96 $105.96 $102.62 $103.81 $31.86 64,386
2016-02-05 $108.12 $108.34 $106.26 $106.31 $32.63 37,713
2016-02-04 $108.46 $109.28 $108.21 $109.07 $33.48 24,996
2016-02-03 $108.17 $109.01 $106.71 $108.78 $33.39 58,854
2016-02-02 $109.84 $109.97 $108.27 $108.55 $33.32 52,725
2016-02-01 $109.91 $111.16 $109.91 $111.16 $34.12 26,835
2016-01-29 $107.74 $110.20 $107.74 $110.20 $33.82 65,109
2016-01-28 $108.52 $108.52 $107.00 $107.00 $32.84 33,678
2016-01-27 $108.68 $109.41 $107.26 $107.26 $32.92 23,064
2016-01-26 $107.41 $108.99 $107.40 $108.92 $33.43 50,949
2016-01-25 $108.72 $108.72 $107.06 $107.15 $32.89 35,184
2016-01-22 $107.92 $109.13 $107.92 $109.00 $33.46 27,918
2016-01-21 $107.15 $107.95 $106.23 $107.00 $32.84 19,104
2016-01-20 $105.44 $107.62 $103.05 $106.44 $32.67 170,247
2016-01-19 $108.26 $108.39 $106.39 $106.95 $32.83 207,150
2016-01-15 $106.16 $107.24 $105.38 $107.23 $32.91 161,508
2016-01-14 $107.93 $109.09 $106.60 $108.56 $33.32 55,413
2016-01-13 $111.00 $111.00 $107.46 $107.47 $32.99 45,282
2016-01-12 $110.63 $110.72 $109.19 $110.49 $33.91 37,314
2016-01-11 $110.69 $110.69 $108.63 $109.65 $33.66 34,086
2016-01-08 $112.44 $112.44 $110.17 $110.17 $33.82 31,521
2016-01-07 $113.12 $113.27 $111.47 $111.54 $34.24 490,356
2016-01-06 $114.66 $115.19 $113.89 $114.35 $35.10 61,284
2016-01-05 $115.71 $115.92 $115.15 $115.77 $35.53 86,424
2016-01-04 $115.60 $115.60 $114.52 $115.25 $35.37 158,268
2015-12-31 $118.18 $119.08 $117.72 $117.78 $36.15 74,352
2015-12-30 $119.65 $119.65 $118.66 $118.66 $36.42 64,746
2015-12-29 $119.40 $120.00 $119.10 $119.63 $36.72 47,307
2015-12-28 $117.90 $118.57 $117.50 $118.53 $36.38 109,926
2015-12-24 $118.10 $118.75 $117.89 $118.50 $36.37 18,594
2015-12-23 $117.84 $118.34 $117.61 $118.03 $36.23 213,567
2015-12-22 $116.72 $117.45 $116.14 $117.38 $36.03 97,917
2015-12-21 $116.26 $116.63 $115.59 $116.31 $35.70 193,605
2015-12-18 $116.83 $116.83 $115.71 $115.71 $35.52 49,470
2015-12-17 $120.73 $120.73 $118.97 $118.97 $35.92 41,562
2015-12-16 $120.03 $120.65 $119.06 $120.62 $36.42 52,272
2015-12-15 $118.52 $119.30 $118.44 $118.97 $35.92 69,123
2015-12-14 $118.21 $118.89 $117.00 $117.98 $35.62 365,061
2015-12-11 $118.64 $119.26 $118.08 $118.25 $35.70 46,794
2015-12-10 $120.19 $120.52 $119.77 $120.00 $36.23 27,318
2015-12-09 $120.84 $121.83 $119.42 $119.88 $36.19 52,410
2015-12-08 $120.85 $121.65 $120.85 $121.25 $36.61 39,981
2015-12-07 $122.95 $122.95 $121.45 $122.11 $36.86 45,762
2015-12-04 $122.20 $122.83 $121.92 $122.81 $37.07 35,757
2015-12-03 $123.16 $123.16 $120.68 $121.25 $36.61 59,151
2015-12-02 $124.51 $124.64 $123.36 $123.46 $37.27 27,048
2015-12-01 $124.17 $124.63 $123.74 $124.38 $37.55 51,981
2015-11-30 $125.08 $125.08 $123.44 $123.57 $37.31 37,311
2015-11-27 $123.89 $124.53 $123.88 $124.24 $37.51 13,314
2015-11-25 $123.46 $123.84 $123.46 $123.74 $37.36 14,622
2015-11-24 $122.31 $123.38 $121.87 $123.38 $37.25 41,697
2015-11-23 $122.77 $123.44 $122.64 $122.72 $37.05 34,767
2015-11-20 $122.17 $122.85 $122.17 $122.41 $36.96 30,360
2015-11-19 $121.89 $121.98 $121.46 $121.56 $36.70 193,980
2015-11-18 $120.38 $121.91 $120.20 $121.80 $36.77 52,698
2015-11-17 $120.43 $121.12 $119.78 $120.07 $36.25 44,070
2015-11-16 $118.29 $120.19 $118.29 $120.19 $36.29 19,764
2015-11-13 $119.89 $119.89 $118.61 $118.90 $35.90 25,176
2015-11-12 $121.26 $121.35 $119.90 $119.90 $36.20 29,487
2015-11-11 $122.42 $122.80 $122.13 $122.14 $36.87 16,095
2015-11-10 $121.93 $122.71 $121.58 $122.71 $37.05 15,624
2015-11-09 $123.20 $123.20 $121.29 $122.26 $36.91 24,162
2015-11-06 $123.11 $123.37 $122.48 $123.07 $37.15 17,703
2015-11-05 $123.27 $123.46 $122.50 $123.46 $37.27 17,874
2015-11-04 $123.84 $123.84 $122.98 $123.24 $37.21 83,832
2015-11-03 $123.07 $123.80 $123.07 $123.40 $37.25 42,375
2015-11-02 $122.42 $123.85 $122.24 $123.83 $37.38 135,168
2015-10-30 $122.00 $122.43 $121.88 $122.28 $36.92 34,188
2015-10-29 $122.44 $122.44 $121.89 $122.17 $36.88 14,841
2015-10-28 $121.13 $122.77 $120.50 $122.77 $37.06 974,820
2015-10-27 $121.11 $121.11 $120.21 $120.65 $36.42 39,276
2015-10-26 $121.45 $121.45 $120.89 $121.45 $36.67 32,733
2015-10-23 $121.86 $121.86 $120.51 $121.21 $36.59 53,721
2015-10-22 $121.02 $121.19 $120.19 $120.75 $36.46 31,662
2015-10-21 $122.05 $122.05 $120.00 $120.12 $36.26 24,942
2015-10-20 $121.77 $122.00 $120.98 $121.35 $36.64 13,626
2015-10-19 $120.77 $121.92 $120.77 $121.68 $36.73 326,856
2015-10-16 $120.74 $121.08 $120.50 $121.08 $36.55 8,517
2015-10-15 $119.44 $120.53 $118.98 $120.53 $36.39 15,276
2015-10-14 $120.14 $120.55 $118.82 $118.82 $35.87 17,241
2015-10-13 $120.97 $121.67 $120.08 $120.09 $36.26 305,949
2015-10-12 $121.25 $121.59 $121.25 $121.43 $36.66 69,837
2015-10-09 $121.06 $121.33 $120.57 $121.26 $36.61 47,478
2015-10-08 $119.48 $120.90 $119.18 $120.62 $36.42 12,915
2015-10-07 $118.73 $119.58 $118.28 $119.58 $36.10 11,844
2015-10-06 $119.23 $119.49 $117.92 $118.14 $35.67 54,957
2015-10-05 $118.05 $119.40 $118.05 $119.28 $36.01 25,848
2015-10-02 $114.46 $117.11 $114.04 $117.10 $35.35 104,163
2015-10-01 $115.79 $115.86 $114.66 $115.79 $34.96 108,651
2015-09-30 $115.96 $116.23 $114.85 $116.04 $35.03 21,861
2015-09-29 $114.77 $115.56 $114.18 $114.75 $34.64 49,788
2015-09-28 $117.48 $117.48 $114.17 $115.14 $34.76 242,376
2015-09-25 $119.55 $119.55 $117.98 $118.28 $35.71 78,195
2015-09-24 $118.92 $118.92 $117.71 $118.67 $35.83 12,270
2015-09-23 $119.91 $119.91 $118.97 $119.13 $35.96 22,155
2015-09-22 $120.02 $120.21 $118.94 $119.57 $36.10 23,802
2015-09-21 $121.19 $122.14 $120.77 $120.91 $36.50 23,874
2015-09-18 $120.78 $121.57 $120.47 $120.47 $36.37 17,022
2015-09-17 $122.46 $124.01 $122.20 $122.99 $37.02 428,466
2015-09-16 $121.60 $122.37 $120.96 $122.37 $36.84 36,735
2015-09-15 $120.54 $121.24 $119.87 $121.10 $36.46 14,226
2015-09-14 $120.92 $120.92 $119.76 $120.00 $36.12 16,587
2015-09-11 $119.07 $120.39 $118.80 $120.39 $36.24 18,354
2015-09-10 $119.24 $120.48 $119.24 $119.25 $35.90 19,923
2015-09-09 $121.77 $121.77 $119.20 $119.20 $35.88 43,101
2015-09-08 $119.64 $120.54 $119.06 $120.54 $36.29 28,335
2015-09-04 $117.98 $118.19 $117.32 $117.57 $35.39 16,467
2015-09-03 $118.64 $120.00 $118.64 $119.18 $35.88 57,921

SPDR S&P 400 Mid Cap Growth ETF (MDYG) News Headlines

Recent SPDR S&P 400 Mid Cap Growth ETF (MDYG) News
Similar Companies to SPDR S&P 400 Mid Cap Growth ETF (MDYG) 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.