SPDR S&P 400 Mid Cap Value ETF (MDYV) Exchange: NYSE ARCA

Data as of April 25, 2024

$72.20 ($0.08) 0.11%

SPDR S&P 400 Mid Cap Value ETF - Daily Information
Click for more stock information on SPDR S&P 400 Mid Cap Value ETF.
Daily Information Data
Date April 25, 2024
Open $72.21
Previous Close $72.20
High $72.52
Low $71.94
Adjusted Open $72.21
Previous Adjusted Close $72.20
Adjusted High $72.52
Adjusted Low $71.94

About SPDR S&P 400 Mid Cap Value ETF (MDYV)

In seeking to track the performance of the S&P MidCap 400 Value 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 value segment of the U.S. equity market. The Index consists of those stocks in the S&P MidCap 400 Index exhibiting the strongest value characteristics based on: (i) book value to price ratio; (ii) earnings to price ratio; and (iii) sales to price ratio. 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 financial and industrial sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 296 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 Value ETF (MDYV)

Date Open High Low Close Adj.Close Volume
2024-02-23 $72.21 $72.52 $71.94 $72.20 $72.20 149,217
2024-02-22 $71.94 $72.23 $71.84 $72.12 $72.12 176,118
2024-02-21 $71.48 $71.81 $71.35 $71.76 $71.76 239,058
2024-02-20 $71.41 $71.78 $71.29 $71.56 $71.56 116,754
2024-02-16 $72.01 $72.56 $71.87 $71.99 $71.99 96,056
2024-02-15 $71.73 $72.61 $71.72 $72.52 $72.52 110,468
2024-02-14 $71.04 $71.47 $70.51 $71.29 $71.29 128,193
2024-02-13 $70.98 $71.06 $69.93 $70.48 $70.48 178,263
2024-02-12 $71.75 $72.88 $71.75 $72.63 $72.63 396,772
2024-02-09 $71.31 $71.72 $70.99 $71.67 $71.67 190,712
2024-02-08 $70.73 $71.30 $70.59 $71.22 $71.22 185,263
2024-02-07 $70.94 $70.99 $70.18 $70.70 $70.70 2,781,529
2024-02-06 $70.46 $70.94 $70.32 $70.69 $70.69 2,514,497
2024-02-05 $70.81 $70.81 $69.98 $70.43 $70.43 161,288
2024-02-02 $71.12 $71.78 $70.70 $71.46 $71.46 114,170
2024-02-01 $71.45 $71.78 $70.34 $71.75 $71.75 399,725
2024-01-31 $72.13 $72.65 $71.02 $71.10 $71.10 151,846
2024-01-30 $72.46 $72.84 $72.36 $72.61 $72.61 164,829
2024-01-29 $72.23 $72.86 $71.92 $72.86 $72.86 157,983
2024-01-26 $72.32 $72.59 $72.09 $72.25 $72.25 157,992
2024-01-25 $72.16 $72.46 $71.51 $72.01 $72.01 251,211
2024-01-24 $72.60 $72.60 $71.55 $71.64 $71.64 181,795
2024-01-23 $72.59 $72.77 $71.72 $71.94 $71.94 2,601,327
2024-01-22 $71.70 $72.41 $71.70 $72.20 $72.20 486,309
2024-01-19 $70.94 $71.48 $70.31 $71.36 $71.36 150,524
2024-01-18 $70.65 $70.76 $70.06 $70.73 $70.73 160,423
2024-01-17 $70.21 $70.75 $69.88 $70.29 $70.29 175,077
2024-01-16 $71.07 $71.20 $70.67 $70.97 $70.97 142,995
2024-01-12 $72.34 $72.58 $71.40 $71.57 $71.57 108,163
2024-01-11 $71.96 $71.96 $71.11 $71.70 $71.70 130,336
2024-01-10 $71.91 $72.25 $71.59 $72.10 $72.10 135,104
2024-01-09 $71.96 $72.22 $71.70 $72.04 $72.04 145,108
2024-01-08 $71.70 $72.64 $71.51 $72.64 $72.64 479,367
2024-01-05 $71.23 $72.37 $71.23 $71.87 $71.87 168,412
2024-01-04 $71.61 $71.94 $71.48 $71.53 $71.53 439,621
2024-01-03 $72.67 $72.67 $71.61 $71.66 $71.66 1,511,588
2024-01-02 $73.00 $73.87 $72.77 $73.39 $73.39 373,549
2023-12-29 $73.91 $74.06 $73.34 $73.38 $73.38 116,339
2023-12-28 $73.71 $74.22 $73.71 $74.11 $74.11 103,238
2023-12-27 $73.95 $74.22 $73.77 $73.95 $73.95 418,052
2023-12-26 $73.60 $74.23 $73.47 $74.02 $74.02 140,973
2023-12-22 $73.45 $73.86 $73.13 $73.43 $73.43 329,839
2023-12-21 $72.92 $73.17 $72.43 $73.16 $73.16 457,079
2023-12-20 $73.30 $73.86 $72.22 $72.23 $72.23 3,107,662
2023-12-19 $72.76 $73.44 $72.76 $73.40 $73.40 2,330,698
2023-12-18 $72.67 $72.72 $72.32 $72.38 $72.38 92,505
2023-12-15 $73.37 $73.37 $72.31 $72.54 $72.24 117,337
2023-12-14 $72.10 $73.49 $72.10 $73.27 $72.97 121,366
2023-12-13 $69.11 $71.16 $68.83 $71.12 $70.82 185,651
2023-12-12 $69.38 $69.47 $68.92 $69.19 $68.90 159,853
2023-12-11 $69.05 $69.55 $69.05 $69.46 $69.17 97,555
2023-12-08 $68.59 $69.24 $68.54 $69.07 $68.78 132,637
2023-12-07 $68.32 $68.77 $68.14 $68.77 $68.48 97,913
2023-12-06 $68.83 $69.43 $68.23 $68.29 $68.01 112,518
2023-12-05 $68.96 $68.96 $68.17 $68.29 $68.01 278,650
2023-12-04 $68.47 $69.38 $68.47 $69.37 $69.08 62,756
2023-12-01 $66.81 $68.72 $66.71 $68.71 $68.42 91,774
2023-11-30 $66.74 $67.04 $66.31 $66.86 $66.58 87,779
2023-11-29 $66.72 $67.22 $66.47 $66.53 $66.25 94,775
2023-11-28 $66.47 $66.72 $66.09 $66.27 $66.27 65,644
2023-11-27 $66.43 $66.71 $66.22 $66.59 $66.59 96,437
2023-11-24 $66.41 $66.78 $66.19 $66.69 $66.69 34,104
2023-11-22 $66.37 $66.62 $66.10 $66.38 $66.38 107,575
2023-11-21 $66.24 $66.24 $65.92 $65.99 $65.99 290,071
2023-11-20 $66.23 $66.56 $65.81 $66.43 $66.43 74,565
2023-11-17 $65.98 $66.24 $65.92 $66.15 $66.15 66,903
2023-11-16 $66.11 $66.22 $65.34 $65.53 $65.53 216,265
2023-11-15 $65.72 $66.79 $65.66 $66.17 $66.17 201,942
2023-11-14 $64.47 $65.93 $64.47 $65.64 $65.64 128,684
2023-11-13 $62.86 $63.14 $62.65 $62.90 $62.90 139,163
2023-11-10 $62.59 $63.14 $62.24 $63.14 $63.14 92,938
2023-11-09 $63.52 $63.52 $62.24 $62.29 $62.29 152,768
2023-11-08 $63.48 $63.76 $63.08 $63.17 $63.17 126,323
2023-11-07 $63.47 $63.65 $63.18 $63.44 $63.44 73,900
2023-11-06 $64.34 $64.34 $63.41 $63.64 $63.64 185,557
2023-11-03 $63.73 $64.68 $63.73 $64.29 $64.29 74,167
2023-11-02 $61.92 $62.85 $61.92 $62.80 $62.80 113,717
2023-11-01 $60.98 $61.33 $60.54 $61.32 $61.32 153,173
2023-10-31 $60.64 $61.17 $60.51 $61.07 $61.07 126,909
2023-10-30 $60.43 $60.74 $59.93 $60.48 $60.48 198,198
2023-10-27 $60.96 $60.96 $59.67 $59.86 $59.86 158,800
2023-10-26 $60.55 $61.27 $60.54 $60.85 $60.85 159,988
2023-10-25 $61.01 $61.01 $60.38 $60.47 $60.47 193,025
2023-10-24 $61.34 $61.72 $61.03 $61.35 $61.35 142,550
2023-10-23 $61.22 $61.79 $60.94 $60.98 $60.98 92,867
2023-10-20 $62.19 $62.35 $61.52 $61.60 $61.60 681,560
2023-10-19 $63.06 $63.49 $62.03 $62.21 $62.21 1,307,460
2023-10-18 $64.30 $64.30 $63.19 $63.22 $63.22 95,612
2023-10-17 $63.58 $65.22 $63.58 $64.76 $64.76 96,985
2023-10-16 $63.37 $64.07 $63.33 $63.91 $63.91 71,796
2023-10-13 $63.63 $63.63 $62.65 $62.90 $62.90 107,952
2023-10-12 $64.69 $64.69 $62.96 $63.32 $63.32 169,648
2023-10-11 $64.56 $64.93 $64.16 $64.65 $64.65 135,657
2023-10-10 $63.93 $64.78 $63.93 $64.38 $64.38 143,732
2023-10-09 $63.03 $63.87 $62.91 $63.73 $63.73 165,153
2023-10-06 $62.60 $63.74 $62.23 $63.40 $63.40 120,259
2023-10-05 $62.98 $63.16 $62.53 $62.94 $62.94 186,113
2023-10-04 $62.87 $63.18 $62.26 $63.13 $63.13 385,273
2023-10-03 $63.49 $63.64 $62.47 $62.77 $62.77 130,343
2023-10-02 $64.73 $64.76 $63.65 $63.95 $63.95 519,726
2023-09-29 $65.49 $65.62 $64.77 $64.86 $64.86 125,985
2023-09-28 $64.14 $65.21 $64.14 $65.00 $65.00 114,762
2023-09-27 $64.31 $64.43 $63.63 $64.09 $64.09 130,228
2023-09-26 $64.62 $64.90 $63.90 $63.95 $63.95 156,608
2023-09-25 $64.47 $65.19 $64.45 $65.12 $65.12 62,410
2023-09-22 $65.07 $65.21 $64.75 $64.78 $64.78 72,131
2023-09-21 $65.63 $65.63 $64.89 $64.89 $64.89 89,677
2023-09-20 $66.61 $66.99 $66.05 $66.09 $66.09 82,827
2023-09-19 $66.41 $66.65 $66.06 $66.34 $66.34 117,423
2023-09-18 $66.67 $66.72 $66.25 $66.40 $66.40 131,714
2023-09-15 $67.25 $67.34 $66.74 $66.97 $66.68 115,403
2023-09-14 $67.12 $67.62 $67.08 $67.59 $67.29 72,307
2023-09-13 $67.14 $67.14 $66.34 $66.61 $66.32 80,202
2023-09-12 $66.96 $67.43 $66.96 $67.08 $66.79 75,028
2023-09-11 $67.55 $67.65 $67.03 $67.13 $66.84 85,551
2023-09-08 $67.27 $67.34 $66.87 $67.13 $66.84 73,382
2023-09-07 $67.55 $67.75 $67.09 $67.23 $66.93 100,800
2023-09-06 $68.24 $68.57 $67.65 $67.99 $67.69 87,030
2023-09-05 $69.22 $69.26 $68.25 $68.25 $67.95 137,593
2023-09-01 $69.61 $69.98 $69.61 $69.84 $69.84 111,905
2023-08-31 $69.14 $69.49 $69.08 $69.14 $69.14 43,790
2023-08-30 $68.86 $69.28 $68.67 $69.07 $69.07 94,165
2023-08-29 $67.93 $68.85 $67.75 $68.85 $68.85 83,456
2023-08-28 $67.54 $68.28 $67.54 $67.93 $67.93 280,660
2023-08-25 $67.42 $67.57 $66.62 $67.21 $67.21 108,329
2023-08-24 $67.64 $68.05 $67.10 $67.11 $67.11 158,262
2023-08-23 $66.87 $67.74 $66.80 $67.72 $67.72 56,359
2023-08-22 $67.33 $67.51 $66.77 $66.91 $66.91 55,674
2023-08-21 $67.43 $67.48 $66.85 $67.29 $67.29 55,346
2023-08-18 $66.81 $67.46 $66.81 $67.38 $67.38 49,787
2023-08-17 $68.14 $68.27 $67.19 $67.22 $67.22 67,138
2023-08-16 $68.49 $68.91 $67.94 $67.94 $67.94 114,696
2023-08-15 $69.36 $69.36 $68.73 $68.78 $68.78 62,768
2023-08-14 $69.50 $69.79 $69.13 $69.79 $69.79 78,217
2023-08-11 $69.55 $70.02 $69.51 $69.78 $69.78 57,479
2023-08-10 $70.46 $70.84 $69.65 $69.85 $69.85 52,821
2023-08-09 $70.40 $70.46 $69.88 $69.98 $69.98 61,004
2023-08-08 $70.28 $70.42 $69.58 $70.42 $70.42 58,465
2023-08-07 $70.66 $71.07 $70.58 $71.07 $71.07 67,296
2023-08-04 $70.76 $71.26 $70.37 $70.48 $70.48 77,339
2023-08-03 $70.59 $70.85 $70.06 $70.59 $70.59 64,260
2023-08-02 $70.90 $71.13 $70.62 $70.93 $70.93 67,642
2023-08-01 $71.57 $71.74 $71.20 $71.67 $71.67 61,776
2023-07-31 $71.61 $71.96 $71.54 $71.85 $71.85 205,187
2023-07-28 $71.46 $71.67 $71.12 $71.44 $71.44 81,844
2023-07-27 $72.17 $72.17 $70.70 $70.84 $70.84 64,188
2023-07-26 $71.17 $71.91 $71.12 $71.74 $71.74 356,825
2023-07-25 $71.10 $71.54 $71.03 $71.20 $71.20 157,909
2023-07-24 $70.90 $71.42 $70.89 $71.16 $71.16 167,133
2023-07-21 $71.64 $71.64 $70.90 $70.95 $70.95 100,252
2023-07-20 $71.70 $71.70 $71.02 $71.24 $71.24 155,368
2023-07-19 $71.47 $71.75 $71.28 $71.74 $71.74 124,185
2023-07-18 $70.59 $71.39 $70.59 $71.25 $71.25 526,494
2023-07-17 $70.09 $70.73 $69.98 $70.58 $70.58 121,084
2023-07-14 $71.08 $71.08 $69.93 $70.23 $70.23 73,313
2023-07-13 $70.81 $71.07 $70.54 $71.03 $71.03 84,851
2023-07-12 $70.97 $70.99 $70.47 $70.52 $70.52 101,357
2023-07-11 $69.46 $70.11 $69.33 $70.03 $70.03 81,141
2023-07-10 $68.34 $69.26 $68.34 $69.20 $69.20 56,991
2023-07-07 $67.76 $69.03 $67.76 $68.40 $68.40 90,330
2023-07-06 $67.76 $67.76 $67.01 $67.67 $67.67 85,046
2023-07-05 $68.87 $68.94 $68.35 $68.51 $68.51 179,174
2023-07-03 $68.76 $69.29 $68.75 $69.16 $69.16 70,442
2023-06-30 $68.90 $69.03 $68.57 $68.78 $68.78 59,194
2023-06-29 $67.66 $68.44 $67.59 $68.44 $68.44 128,206
2023-06-28 $67.50 $67.59 $67.11 $67.59 $67.59 86,561
2023-06-27 $66.56 $67.75 $66.32 $67.59 $67.59 66,058
2023-06-26 $65.84 $66.75 $65.84 $66.43 $66.43 79,718
2023-06-23 $65.92 $66.29 $65.68 $65.81 $65.81 65,013
2023-06-22 $66.86 $66.86 $66.30 $66.59 $66.59 70,932
2023-06-21 $67.13 $67.40 $66.87 $67.07 $67.07 101,338
2023-06-20 $67.58 $67.58 $67.06 $67.37 $67.37 134,177
2023-06-16 $68.67 $68.68 $67.88 $68.19 $68.19 81,476
2023-06-15 $67.51 $68.51 $67.51 $68.44 $68.44 110,255
2023-06-14 $68.40 $68.75 $67.45 $67.85 $67.85 119,027
2023-06-13 $67.68 $68.34 $67.54 $68.18 $68.18 121,372
2023-06-12 $66.95 $67.52 $66.95 $67.32 $67.32 93,543
2023-06-09 $67.36 $67.43 $66.75 $66.93 $66.93 112,478
2023-06-08 $67.52 $67.69 $66.93 $67.31 $67.31 70,116
2023-06-07 $66.81 $67.85 $66.81 $67.71 $67.71 149,656
2023-06-06 $64.93 $66.64 $64.93 $66.52 $66.52 290,565
2023-06-05 $65.56 $65.56 $64.68 $64.99 $64.99 234,600
2023-06-02 $64.25 $65.83 $64.25 $65.74 $65.74 182,701
2023-06-01 $63.18 $63.70 $62.77 $63.55 $63.55 128,316
2023-05-31 $63.72 $63.72 $62.60 $63.02 $63.02 199,844
2023-05-30 $64.30 $64.57 $63.72 $64.05 $64.05 139,550
2023-05-26 $63.40 $64.07 $63.28 $63.98 $63.98 105,294
2023-05-25 $63.19 $63.43 $62.64 $63.24 $63.24 182,669
2023-05-24 $63.73 $63.73 $63.04 $63.28 $63.28 142,760
2023-05-23 $64.44 $65.02 $64.04 $64.05 $64.05 225,571
2023-05-22 $64.31 $64.87 $64.07 $64.62 $64.62 341,611
2023-05-19 $65.19 $65.19 $63.95 $64.19 $64.19 233,775
2023-05-18 $64.28 $65.00 $64.10 $64.93 $64.93 160,079
2023-05-17 $63.38 $64.50 $63.24 $64.41 $64.41 191,467
2023-05-16 $63.75 $63.75 $63.05 $63.06 $63.06 111,826
2023-05-15 $63.57 $64.24 $63.45 $64.05 $64.05 77,241
2023-05-12 $63.70 $63.79 $62.95 $63.40 $63.40 130,400
2023-05-11 $63.50 $63.65 $63.19 $63.44 $63.44 79,574
2023-05-10 $64.62 $64.75 $63.23 $63.87 $63.87 166,336
2023-05-09 $63.90 $64.11 $63.50 $63.83 $63.83 109,958
2023-05-08 $64.77 $64.77 $63.96 $64.24 $64.24 130,934
2023-05-05 $63.83 $64.59 $63.83 $64.43 $64.43 117,548
2023-05-04 $63.59 $63.59 $62.50 $62.86 $62.86 301,002
2023-05-03 $64.38 $65.35 $64.07 $64.14 $64.14 175,447
2023-05-02 $65.12 $65.12 $63.37 $64.22 $64.22 335,929
2023-05-01 $65.36 $65.92 $65.15 $65.28 $65.28 251,962
2023-04-28 $64.55 $65.52 $64.47 $65.39 $65.39 240,280
2023-04-27 $63.80 $64.71 $63.55 $64.67 $64.67 130,197
2023-04-26 $63.92 $64.21 $63.43 $63.55 $63.55 362,995
2023-04-25 $64.94 $64.94 $64.05 $64.06 $64.06 564,688
2023-04-24 $65.32 $65.66 $65.10 $65.37 $65.37 173,646
2023-04-21 $65.58 $65.59 $64.94 $65.40 $65.40 177,499
2023-04-20 $65.39 $65.91 $65.33 $65.52 $65.52 179,037
2023-04-19 $65.37 $65.97 $65.12 $65.88 $65.88 141,237
2023-04-18 $65.95 $66.05 $65.28 $65.62 $65.62 168,280
2023-04-17 $65.13 $65.76 $65.03 $65.76 $65.76 172,410
2023-04-14 $65.69 $66.07 $64.78 $65.12 $65.12 232,306
2023-04-13 $65.31 $65.73 $64.95 $65.56 $65.56 317,182
2023-04-12 $66.20 $66.22 $65.06 $65.10 $65.10 222,452
2023-04-11 $65.26 $65.91 $65.21 $65.59 $65.59 134,806
2023-04-10 $63.88 $64.99 $63.88 $64.99 $64.99 287,856
2023-04-06 $64.13 $64.38 $63.84 $64.18 $64.18 250,954
2023-04-05 $64.43 $64.58 $63.89 $64.28 $64.28 391,835
2023-04-04 $66.04 $66.12 $64.37 $64.75 $64.75 207,410
2023-04-03 $66.17 $66.40 $65.49 $65.90 $65.90 547,967
2023-03-31 $65.34 $66.15 $65.34 $66.08 $66.08 290,117
2023-03-30 $65.32 $65.58 $64.75 $64.97 $64.97 272,944
2023-03-29 $64.52 $64.77 $64.16 $64.71 $64.71 212,298
2023-03-28 $63.58 $64.13 $63.48 $63.89 $63.89 182,923
2023-03-27 $63.88 $64.06 $63.27 $63.64 $63.64 301,705
2023-03-24 $61.98 $63.19 $61.62 $63.17 $63.17 338,981
2023-03-23 $63.53 $64.14 $62.06 $62.53 $62.53 408,889
2023-03-22 $64.78 $64.96 $62.97 $63.00 $63.00 464,001
2023-03-21 $64.54 $64.97 $64.43 $64.70 $64.70 7,693,403
2023-03-20 $63.22 $64.10 $63.12 $63.43 $63.43 539,116
2023-03-17 $63.82 $63.82 $62.44 $62.64 $62.40 204,071
2023-03-16 $62.92 $64.67 $62.34 $64.29 $64.05 757,428
2023-03-15 $63.38 $63.58 $62.43 $63.53 $63.29 6,892,964
2023-03-14 $65.76 $65.89 $64.23 $64.89 $64.64 794,770
2023-03-13 $63.83 $64.88 $63.05 $63.83 $63.59 449,964
2023-03-10 $67.04 $67.04 $64.74 $65.31 $65.06 236,518
2023-03-09 $69.35 $69.35 $67.37 $67.37 $67.12 412,647
2023-03-08 $69.39 $69.62 $68.96 $69.40 $69.14 361,419
2023-03-07 $70.17 $70.42 $69.16 $69.22 $68.96 404,751
2023-03-06 $71.28 $71.39 $70.09 $70.26 $69.99 180,313
2023-03-03 $70.79 $71.34 $70.38 $71.18 $70.91 224,102
2023-03-02 $69.73 $70.54 $69.47 $70.46 $70.19 143,967
2023-03-01 $70.00 $70.46 $69.84 $70.17 $69.90 97,004
2023-02-28 $70.18 $70.75 $69.98 $70.12 $69.85 111,175
2023-02-27 $70.66 $70.95 $69.99 $70.11 $69.84 107,747
2023-02-24 $69.65 $70.15 $69.35 $70.05 $69.79 90,798
2023-02-23 $70.95 $71.03 $69.78 $70.65 $70.38 133,667
2023-02-22 $70.54 $71.02 $70.23 $70.44 $70.17 201,389
2023-02-21 $71.46 $71.58 $70.26 $70.36 $70.09 190,228
2023-02-17 $71.94 $72.27 $71.55 $72.18 $71.91 107,478
2023-02-16 $72.02 $72.99 $71.93 $72.24 $71.97 102,078
2023-02-15 $71.78 $72.93 $71.69 $72.93 $72.65 219,934
2023-02-14 $72.01 $72.73 $71.50 $72.33 $72.06 181,851
2023-02-13 $71.45 $72.33 $71.21 $72.32 $72.05 112,052
2023-02-10 $71.03 $71.49 $70.85 $71.40 $71.13 119,215
2023-02-09 $72.99 $73.00 $71.19 $71.38 $71.11 227,474
2023-02-08 $72.97 $73.11 $72.26 $72.38 $72.11 231,908
2023-02-07 $72.82 $73.65 $72.22 $73.44 $73.16 4,763,983
2023-02-06 $73.38 $73.68 $72.63 $73.01 $72.73 325,022
2023-02-03 $73.81 $74.53 $73.64 $73.93 $73.65 178,246
2023-02-02 $73.99 $75.02 $73.79 $74.60 $74.32 236,697
2023-02-01 $71.98 $73.89 $71.82 $73.47 $73.19 680,310
2023-01-31 $70.55 $72.16 $70.48 $72.15 $71.88 1,689,964
2023-01-30 $70.62 $71.29 $70.33 $70.34 $70.07 220,576
2023-01-27 $70.39 $71.37 $70.39 $71.10 $70.83 217,010
2023-01-26 $70.52 $70.78 $69.91 $70.66 $70.39 109,182
2023-01-25 $69.22 $70.12 $69.09 $70.10 $69.83 251,110
2023-01-24 $70.01 $70.31 $69.59 $69.92 $69.66 313,977
2023-01-23 $69.38 $70.48 $69.28 $70.31 $70.04 258,977
2023-01-20 $68.28 $69.26 $68.15 $69.26 $69.00 78,720
2023-01-19 $68.23 $68.39 $67.59 $68.01 $67.75 375,836
2023-01-18 $69.97 $70.36 $68.71 $68.72 $68.46 385,438
2023-01-17 $69.67 $69.99 $69.53 $69.70 $69.44 147,348
2023-01-13 $68.85 $69.83 $68.85 $69.76 $69.50 112,966
2023-01-12 $69.11 $69.56 $68.51 $69.45 $69.19 127,767
2023-01-11 $68.14 $68.79 $68.14 $68.78 $68.52 187,468
2023-01-10 $66.98 $67.83 $66.75 $67.83 $67.57 84,629
2023-01-09 $67.32 $67.78 $66.96 $67.09 $66.84 125,338
2023-01-06 $65.93 $67.16 $65.69 $67.02 $66.77 141,734
2023-01-05 $65.35 $65.57 $64.73 $65.32 $65.07 825,017
2023-01-04 $65.21 $66.15 $65.21 $65.88 $65.63 171,856
2023-01-03 $65.23 $65.75 $64.23 $64.64 $64.40 282,292
2022-12-30 $64.45 $64.83 $64.22 $64.72 $64.48 73,669
2022-12-29 $63.95 $65.16 $63.95 $65.00 $64.75 329,299
2022-12-28 $64.62 $64.88 $63.49 $63.53 $63.29 195,512
2022-12-27 $64.57 $64.83 $64.22 $64.63 $64.39 170,913
2022-12-23 $64.03 $64.59 $63.74 $64.58 $64.34 278,757
2022-12-22 $64.24 $64.24 $62.94 $64.12 $63.88 151,689
2022-12-21 $64.20 $64.96 $64.20 $64.75 $64.51 808,978
2022-12-20 $63.15 $63.92 $63.13 $63.54 $63.30 106,556
2022-12-19 $64.09 $64.25 $62.98 $63.27 $63.03 192,387
2022-12-16 $64.27 $64.69 $63.87 $64.39 $63.82 135,655
2022-12-15 $65.57 $65.62 $64.80 $65.01 $64.43 131,063
2022-12-14 $66.62 $67.09 $65.92 $66.29 $65.70 102,668
2022-12-13 $68.00 $68.00 $66.21 $66.59 $66.00 227,848
2022-12-12 $65.76 $66.40 $65.50 $66.31 $65.72 195,916
2022-12-09 $66.07 $66.33 $65.63 $65.63 $65.04 76,927
2022-12-08 $66.35 $66.71 $66.10 $66.28 $65.69 128,379
2022-12-07 $66.00 $66.46 $65.84 $65.90 $65.31 504,821
2022-12-06 $66.68 $66.85 $65.60 $66.12 $65.53 3,421,921
2022-12-05 $67.94 $67.94 $66.47 $66.69 $66.09 284,857
2022-12-02 $67.55 $68.61 $67.55 $68.36 $68.36 308,471
2022-12-01 $68.94 $69.18 $68.13 $68.24 $68.24 225,619
2022-11-30 $67.35 $68.57 $66.59 $68.57 $68.57 191,559
2022-11-29 $67.05 $67.51 $67.01 $67.22 $67.22 115,564
2022-11-28 $67.62 $67.80 $66.79 $66.96 $66.96 233,846
2022-11-25 $67.80 $68.24 $67.80 $68.12 $68.12 72,532
2022-11-23 $67.73 $68.13 $67.51 $67.80 $67.80 90,012
2022-11-22 $66.97 $67.86 $66.97 $67.80 $67.80 369,385
2022-11-21 $66.38 $66.86 $66.30 $66.79 $66.79 128,894
2022-11-18 $66.79 $66.89 $66.12 $66.70 $66.70 109,604
2022-11-17 $65.50 $66.15 $65.33 $66.13 $66.13 190,908
2022-11-16 $66.88 $66.94 $66.26 $66.44 $66.44 343,082
2022-11-15 $67.43 $67.78 $66.76 $67.27 $67.27 1,856,453
2022-11-14 $66.83 $67.45 $66.45 $66.45 $66.45 165,316
2022-11-11 $67.04 $67.45 $66.78 $67.02 $67.02 466,805
2022-11-10 $65.57 $66.79 $65.57 $66.73 $66.73 100,443
2022-11-09 $64.28 $64.62 $63.43 $63.55 $63.55 235,092
2022-11-08 $64.76 $65.31 $64.00 $64.69 $64.69 177,085
2022-11-07 $64.57 $64.72 $63.87 $64.63 $64.63 283,551
2022-11-04 $63.99 $64.61 $63.23 $64.15 $64.15 625,752
2022-11-03 $62.44 $63.31 $61.89 $62.96 $62.96 151,847
2022-11-02 $64.45 $65.08 $63.01 $63.03 $63.03 236,145
2022-11-01 $64.90 $65.00 $64.30 $64.63 $64.63 473,486
2022-10-31 $64.13 $64.75 $63.97 $64.48 $64.48 596,957
2022-10-28 $63.45 $64.50 $63.20 $64.50 $64.50 650,917
2022-10-27 $63.40 $63.99 $63.18 $63.29 $63.29 134,471
2022-10-26 $62.89 $63.75 $62.64 $63.00 $63.00 144,598
2022-10-25 $61.45 $62.85 $61.40 $62.75 $62.75 721,179
2022-10-24 $61.29 $61.74 $61.01 $61.50 $61.50 88,160
2022-10-21 $59.82 $61.14 $59.56 $61.05 $61.05 80,726
2022-10-20 $60.68 $61.18 $59.59 $59.73 $59.73 119,610
2022-10-19 $61.00 $61.35 $60.09 $60.73 $60.73 2,142,281
2022-10-18 $61.72 $62.12 $61.11 $61.52 $61.52 9,007,730
2022-10-17 $60.12 $60.82 $60.12 $60.58 $60.58 91,947
2022-10-14 $60.78 $61.00 $59.16 $59.24 $59.24 100,736
2022-10-13 $57.89 $60.66 $57.70 $60.38 $60.38 139,737
2022-10-12 $59.28 $59.30 $58.80 $58.96 $58.96 96,852
2022-10-11 $58.83 $59.91 $58.60 $59.26 $59.26 99,524
2022-10-10 $59.39 $59.57 $58.81 $59.14 $59.14 73,873
2022-10-07 $59.99 $59.99 $58.91 $59.16 $59.16 63,484
2022-10-06 $60.78 $61.18 $60.37 $60.55 $60.55 269,206
2022-10-05 $60.81 $61.37 $60.25 $61.14 $61.14 91,865
2022-10-04 $60.32 $61.63 $60.32 $61.63 $61.63 114,248
2022-10-03 $58.59 $59.70 $57.90 $59.34 $59.34 356,913
2022-09-30 $58.15 $58.93 $57.70 $57.82 $57.82 105,782
2022-09-29 $58.94 $58.94 $57.66 $58.22 $58.22 155,882
2022-09-28 $58.50 $59.83 $58.27 $59.54 $59.54 828,312
2022-09-27 $58.94 $59.13 $57.63 $58.10 $58.10 5,321,414
2022-09-26 $58.89 $59.48 $58.05 $58.30 $58.30 756,495
2022-09-23 $59.78 $59.78 $58.50 $59.24 $59.24 114,363
2022-09-22 $61.73 $61.73 $60.49 $60.61 $60.61 185,010
2022-09-21 $62.91 $63.31 $61.69 $61.71 $61.71 82,876
2022-09-20 $63.12 $63.12 $62.19 $62.59 $62.59 88,986
2022-09-19 $62.19 $63.67 $62.19 $63.57 $63.57 74,478
2022-09-16 $63.02 $63.19 $62.56 $63.09 $62.77 91,826
2022-09-15 $63.88 $64.73 $63.66 $63.87 $63.87 58,809
2022-09-14 $64.37 $64.37 $63.49 $64.10 $64.10 82,719
2022-09-13 $65.09 $65.42 $64.01 $64.23 $64.23 54,891
2022-09-12 $66.19 $66.85 $66.19 $66.50 $66.50 85,966
2022-09-09 $65.21 $65.89 $65.17 $65.81 $65.81 56,693
2022-09-08 $63.83 $64.72 $63.50 $64.72 $64.72 104,655
2022-09-07 $62.77 $64.29 $62.77 $64.26 $64.26 77,976
2022-09-06 $63.57 $63.57 $62.56 $62.85 $62.85 391,098
2022-09-02 $64.39 $64.63 $63.09 $63.35 $63.35 171,866
2022-09-01 $63.69 $63.70 $63.03 $63.70 $63.70 119,845
2022-08-31 $64.82 $64.82 $64.08 $64.19 $64.19 111,084
2022-08-30 $65.68 $65.68 $64.43 $64.64 $64.64 57,955
2022-08-29 $65.44 $65.98 $65.19 $65.51 $65.51 366,219
2022-08-26 $67.71 $67.71 $65.79 $65.83 $65.83 46,789
2022-08-25 $66.86 $67.64 $66.67 $67.63 $67.63 256,778
2022-08-24 $66.27 $66.77 $66.17 $66.61 $66.61 742,177
2022-08-23 $66.50 $67.05 $66.35 $66.36 $66.36 5,947,416
2022-08-22 $67.05 $67.05 $66.27 $66.42 $66.42 156,496
2022-08-19 $68.19 $68.30 $67.66 $67.79 $67.79 36,657
2022-08-18 $68.37 $68.78 $68.32 $68.70 $68.70 49,425
2022-08-17 $68.40 $68.49 $67.74 $68.14 $68.14 74,343
2022-08-16 $68.44 $69.27 $68.44 $69.04 $69.04 43,725
2022-08-15 $67.90 $68.58 $67.89 $68.52 $68.52 235,105
2022-08-12 $67.81 $68.41 $67.58 $68.41 $68.41 121,650
2022-08-11 $67.57 $67.99 $67.36 $67.43 $67.43 58,941
2022-08-10 $66.59 $67.08 $66.53 $66.95 $66.95 47,534
2022-08-09 $65.85 $65.87 $65.35 $65.59 $65.59 43,417
2022-08-08 $65.84 $66.43 $65.75 $65.87 $65.87 68,559
2022-08-05 $64.88 $65.64 $64.88 $65.48 $65.48 68,558
2022-08-04 $65.76 $65.76 $65.25 $65.27 $65.27 131,378
2022-08-03 $65.64 $65.98 $65.20 $65.77 $65.77 61,334
2022-08-02 $65.75 $65.94 $65.21 $65.21 $65.21 661,982
2022-08-01 $65.72 $66.27 $65.40 $66.05 $66.05 415,209
2022-07-29 $65.33 $66.26 $65.33 $66.05 $66.05 116,303
2022-07-28 $64.75 $65.33 $64.09 $65.28 $65.28 49,589
2022-07-27 $63.82 $64.63 $63.55 $64.42 $64.42 59,595
2022-07-26 $63.51 $63.77 $63.26 $63.48 $63.48 48,464
2022-07-25 $63.45 $63.84 $63.23 $63.74 $63.74 648,637
2022-07-22 $63.72 $63.99 $62.87 $63.23 $63.23 44,573
2022-07-21 $63.09 $63.60 $62.67 $63.58 $63.58 110,993
2022-07-20 $62.92 $63.43 $62.67 $63.32 $63.32 108,934
2022-07-19 $61.77 $63.00 $61.77 $62.92 $62.92 93,665
2022-07-18 $61.78 $62.03 $60.99 $61.12 $61.12 51,054
2022-07-15 $60.76 $61.18 $60.20 $61.14 $61.14 64,314
2022-07-14 $59.65 $60.18 $59.28 $60.06 $60.06 56,018
2022-07-13 $60.25 $60.96 $59.90 $60.66 $60.66 179,452
2022-07-12 $60.59 $61.60 $60.59 $60.93 $60.93 238,328
2022-07-11 $61.06 $61.16 $60.68 $60.84 $60.84 76,671
2022-07-08 $61.49 $61.82 $61.03 $61.37 $61.37 53,759
2022-07-07 $60.98 $61.72 $60.98 $61.56 $61.56 64,534
2022-07-06 $60.83 $61.05 $59.83 $60.50 $60.50 468,965
2022-07-05 $60.29 $60.85 $59.33 $60.85 $60.85 89,752
2022-07-01 $60.45 $61.36 $59.93 $61.23 $61.23 280,408
2022-06-30 $60.17 $61.15 $59.76 $60.50 $60.50 94,177
2022-06-29 $61.55 $61.55 $60.58 $61.02 $61.02 95,184
2022-06-28 $62.63 $63.15 $61.48 $61.49 $61.49 283,659
2022-06-27 $62.13 $62.61 $61.72 $62.20 $62.20 316,405
2022-06-24 $60.36 $61.96 $60.36 $61.93 $61.93 601,479
2022-06-23 $59.93 $60.01 $59.06 $59.83 $59.83 152,105
2022-06-22 $59.12 $60.04 $59.11 $59.71 $59.71 100,249
2022-06-21 $59.86 $60.29 $59.43 $59.86 $59.86 106,813
2022-06-17 $59.22 $59.90 $58.71 $59.46 $59.13 135,146
2022-06-16 $60.48 $60.48 $58.64 $58.95 $58.62 111,883
2022-06-15 $61.57 $62.45 $60.97 $61.73 $61.39 110,302
2022-06-14 $61.61 $61.73 $60.48 $61.03 $60.69 248,033
2022-06-13 $62.78 $62.88 $61.14 $61.37 $61.03 152,889
2022-06-10 $64.75 $64.95 $64.16 $64.28 $63.92 80,943
2022-06-09 $66.86 $66.86 $65.76 $65.77 $65.40 73,055
2022-06-08 $67.89 $67.91 $66.88 $67.06 $66.69 84,890
2022-06-07 $66.93 $68.22 $66.84 $68.20 $67.82 91,517
2022-06-06 $67.68 $67.78 $67.26 $67.49 $67.11 105,272
2022-06-03 $67.17 $67.26 $66.76 $66.96 $66.59 328,839
2022-06-02 $66.68 $67.70 $66.42 $67.68 $67.30 78,979
2022-06-01 $67.32 $67.46 $65.74 $66.57 $66.20 836,548
2022-05-31 $67.15 $67.45 $66.58 $67.03 $66.66 476,568
2022-05-27 $66.63 $67.55 $66.60 $67.53 $67.15 79,474
2022-05-26 $65.55 $66.58 $65.55 $66.30 $65.93 172,376
2022-05-25 $63.72 $65.35 $63.72 $65.03 $64.67 152,707
2022-05-24 $63.98 $64.09 $62.69 $63.96 $63.60 389,022
2022-05-23 $64.24 $64.75 $63.73 $64.41 $64.05 89,886
2022-05-20 $64.61 $64.61 $62.35 $63.65 $63.30 80,004
2022-05-19 $63.75 $64.70 $63.57 $64.03 $63.67 100,752
2022-05-18 $65.76 $65.87 $64.04 $64.30 $63.94 102,063
2022-05-17 $65.38 $66.48 $65.24 $66.46 $66.09 138,437
2022-05-16 $64.47 $64.96 $63.92 $64.53 $64.17 110,063
2022-05-13 $63.85 $64.93 $63.85 $64.63 $64.27 74,352
2022-05-12 $62.40 $63.48 $62.06 $63.17 $62.82 236,617
2022-05-11 $63.55 $64.75 $62.61 $62.66 $62.31 148,471
2022-05-10 $64.59 $64.79 $62.49 $63.50 $63.15 240,067
2022-05-09 $64.96 $65.32 $63.73 $64.00 $63.64 268,345
2022-05-06 $66.01 $66.37 $64.95 $65.77 $65.40 264,508
2022-05-05 $67.79 $67.79 $65.76 $66.28 $65.91 144,078
2022-05-04 $66.84 $68.44 $66.25 $68.37 $67.99 357,110
2022-05-03 $65.96 $66.99 $65.78 $66.63 $66.26 386,249
2022-05-02 $65.67 $66.33 $64.61 $65.86 $65.49 1,016,182
2022-04-29 $67.17 $67.62 $65.57 $65.66 $65.29 329,077
2022-04-28 $67.00 $67.66 $65.89 $67.40 $67.03 107,148
2022-04-27 $66.46 $66.97 $65.89 $66.28 $65.91 239,264
2022-04-26 $67.66 $67.87 $66.41 $66.44 $66.07 135,168
2022-04-25 $67.29 $68.19 $66.36 $68.14 $67.76 602,977
2022-04-22 $69.30 $69.30 $67.82 $67.82 $67.44 89,407
2022-04-21 $71.26 $71.32 $69.49 $69.61 $69.22 623,744
2022-04-20 $70.62 $71.08 $70.57 $70.77 $70.38 76,627
2022-04-19 $68.99 $70.31 $68.99 $70.20 $69.81 74,332
2022-04-18 $68.93 $69.20 $68.61 $68.88 $68.50 101,503
2022-04-14 $69.04 $69.56 $68.93 $68.96 $68.58 242,476
2022-04-13 $68.09 $69.13 $68.09 $69.08 $68.70 1,075,737
2022-04-12 $68.65 $69.23 $67.75 $67.97 $67.59 11,301,678
2022-04-11 $68.19 $69.10 $68.15 $68.20 $67.82 386,346
2022-04-08 $68.32 $68.95 $68.04 $68.43 $68.05 76,713
2022-04-07 $68.68 $68.68 $67.52 $68.34 $67.96 177,737
2022-04-06 $68.64 $68.86 $68.20 $68.59 $68.21 500,682
2022-04-05 $70.24 $70.50 $68.98 $69.06 $68.68 161,574
2022-04-04 $70.71 $70.71 $69.96 $70.33 $69.94 291,250
2022-04-01 $70.85 $71.01 $70.12 $70.67 $70.28 163,435
2022-03-31 $71.22 $71.58 $70.32 $70.38 $69.99 104,334
2022-03-30 $72.02 $72.06 $70.92 $71.24 $70.84 110,041
2022-03-29 $71.13 $72.24 $71.13 $72.11 $71.71 174,770
2022-03-28 $70.70 $70.75 $70.05 $70.75 $70.36 83,452
2022-03-25 $70.25 $70.86 $70.16 $70.86 $70.47 615,544
2022-03-24 $69.72 $70.09 $69.20 $70.09 $69.70 104,137
2022-03-23 $70.10 $70.19 $69.32 $69.32 $68.93 125,752
2022-03-22 $70.39 $71.05 $70.27 $70.45 $70.06 70,019
2022-03-21 $70.46 $70.69 $69.73 $70.15 $69.76 79,769
2022-03-18 $69.72 $70.52 $69.37 $70.43 $69.79 107,423
2022-03-17 $69.41 $70.12 $69.34 $70.06 $69.42 97,188
2022-03-16 $68.76 $69.67 $68.12 $69.67 $69.04 96,186
2022-03-15 $67.40 $68.10 $67.24 $68.04 $67.42 106,294
2022-03-14 $67.88 $68.19 $66.87 $67.22 $66.61 69,541
2022-03-11 $68.49 $68.75 $67.59 $67.59 $66.98 90,563
2022-03-10 $67.19 $68.10 $67.06 $68.06 $67.44 71,775
2022-03-09 $67.57 $68.27 $67.56 $67.94 $67.32 102,570
2022-03-08 $66.23 $67.76 $65.74 $66.32 $65.72 125,443
2022-03-07 $68.01 $68.01 $65.86 $65.94 $65.34 222,155
2022-03-04 $68.53 $68.53 $67.52 $68.15 $67.53 95,839
2022-03-03 $69.79 $69.79 $68.54 $69.17 $68.54 123,589
2022-03-02 $68.03 $69.83 $68.03 $69.55 $68.92 110,184
2022-03-01 $68.90 $69.18 $67.12 $67.55 $66.94 134,745
2022-02-28 $68.40 $69.39 $68.34 $69.09 $68.46 145,111
2022-02-25 $67.40 $69.17 $67.28 $69.13 $68.50 137,380
2022-02-24 $65.10 $67.39 $64.73 $67.24 $66.63 992,280
2022-02-23 $68.45 $68.51 $66.71 $66.85 $66.24 4,149,458
2022-02-22 $68.87 $69.04 $67.59 $67.96 $67.34 414,125
2022-02-18 $69.06 $69.70 $68.67 $68.89 $68.27 105,726
2022-02-17 $69.82 $69.83 $68.93 $69.13 $68.50 76,026
2022-02-16 $69.69 $70.55 $69.69 $70.35 $69.71 726,813
2022-02-15 $68.94 $70.06 $68.94 $69.92 $69.29 6,003,107
2022-02-14 $68.58 $68.88 $67.82 $68.30 $67.68 100,502
2022-02-11 $69.32 $69.81 $68.21 $68.56 $67.94 71,187
2022-02-10 $69.51 $70.76 $68.94 $69.26 $68.63 134,863
2022-02-09 $69.69 $70.18 $69.69 $70.06 $69.42 66,241
2022-02-08 $67.92 $69.18 $67.92 $69.07 $68.44 70,319
2022-02-07 $67.87 $68.27 $67.58 $67.78 $67.17 56,096
2022-02-04 $67.85 $68.25 $66.89 $67.78 $67.17 198,741
2022-02-03 $68.23 $68.76 $67.79 $67.88 $67.26 49,349
2022-02-02 $68.91 $69.08 $68.42 $68.84 $68.22 87,736
2022-02-01 $68.39 $68.94 $67.63 $68.89 $68.27 81,331
2022-01-31 $66.83 $68.21 $66.68 $68.18 $67.56 126,279
2022-01-28 $66.19 $67.16 $65.31 $67.11 $66.50 134,129
2022-01-27 $67.74 $68.43 $65.83 $66.20 $65.60 165,176
2022-01-26 $68.60 $69.00 $66.51 $67.16 $66.55 162,358
2022-01-25 $67.77 $68.56 $66.42 $67.81 $67.20 121,779
2022-01-24 $66.73 $68.84 $65.92 $68.77 $68.15 252,862
2022-01-21 $68.29 $69.02 $67.49 $67.57 $66.96 229,791
2022-01-20 $70.13 $70.90 $68.55 $68.62 $68.00 370,600
2022-01-19 $71.30 $71.30 $69.84 $69.90 $69.27 81,714
2022-01-18 $71.69 $71.69 $70.67 $70.90 $70.26 410,289
2022-01-14 $71.66 $72.23 $71.25 $72.16 $71.51 124,254
2022-01-13 $72.04 $72.88 $71.99 $72.20 $71.55 171,670
2022-01-12 $72.21 $72.54 $71.45 $71.81 $71.16 77,960
2022-01-11 $71.63 $72.04 $70.81 $72.00 $71.35 63,202
2022-01-10 $71.47 $71.58 $70.57 $71.49 $70.84 187,724
2022-01-07 $71.82 $72.07 $71.34 $71.71 $71.06 54,966
2022-01-06 $71.57 $72.12 $71.19 $71.71 $71.06 95,379
2022-01-05 $72.56 $73.01 $71.32 $71.32 $70.67 89,229
2022-01-04 $71.97 $72.74 $71.97 $72.42 $71.76 287,340
2022-01-03 $71.18 $72.00 $71.05 $71.56 $70.91 727,509
2021-12-31 $70.99 $71.38 $70.97 $71.10 $70.46 103,761
2021-12-30 $71.29 $71.77 $71.01 $71.04 $70.40 66,587
2021-12-29 $70.95 $71.34 $70.80 $71.26 $70.61 78,237
2021-12-28 $70.71 $71.25 $70.71 $70.91 $70.27 255,831
2021-12-27 $69.95 $70.69 $69.53 $70.67 $70.03 109,200
2021-12-23 $69.61 $69.99 $69.45 $69.82 $69.19 123,530
2021-12-22 $68.75 $69.29 $68.56 $69.29 $68.66 133,721
2021-12-21 $67.58 $68.66 $67.58 $68.63 $68.01 187,375
2021-12-20 $67.24 $67.24 $65.94 $66.89 $66.28 512,684
2021-12-17 $68.68 $69.29 $68.24 $68.61 $67.59 65,259
2021-12-16 $70.05 $70.32 $68.75 $69.03 $68.01 65,586
2021-12-15 $69.10 $69.70 $68.30 $69.55 $68.52 166,395
2021-12-14 $69.04 $69.91 $68.90 $68.98 $67.96 114,064
2021-12-13 $69.91 $69.91 $68.94 $69.13 $68.11 61,629
2021-12-10 $70.23 $70.35 $69.37 $70.10 $69.06 105,653
2021-12-09 $70.38 $70.50 $69.94 $69.96 $68.92 54,402
2021-12-08 $70.57 $70.91 $70.38 $70.72 $69.67 54,354
2021-12-07 $70.47 $71.09 $70.14 $70.42 $69.38 68,821
2021-12-06 $68.56 $70.10 $68.56 $69.57 $68.54 60,939
2021-12-03 $68.85 $68.85 $67.38 $67.81 $66.81 147,511
2021-12-02 $66.80 $68.84 $66.80 $68.56 $67.54 58,435
2021-12-01 $68.74 $69.38 $66.50 $66.50 $65.51 254,559
2021-11-30 $68.80 $68.86 $67.36 $67.54 $66.54 92,775
2021-11-29 $70.60 $70.60 $69.11 $69.46 $68.43 59,780
2021-11-26 $70.24 $70.24 $68.77 $69.56 $68.53 47,876
2021-11-24 $71.98 $72.32 $71.77 $72.21 $71.14 40,976
2021-11-23 $72.19 $72.55 $72.01 $72.45 $71.38 41,891
2021-11-22 $71.95 $72.78 $71.91 $72.10 $71.03 60,393
2021-11-19 $71.68 $71.81 $71.25 $71.55 $70.49 85,017
2021-11-18 $72.38 $72.38 $71.68 $72.17 $71.10 31,661
2021-11-17 $72.50 $72.50 $71.72 $72.13 $71.06 48,896
2021-11-16 $72.75 $73.08 $72.60 $72.70 $71.62 54,871
2021-11-15 $72.86 $72.91 $72.57 $72.84 $71.76 33,929
2021-11-12 $72.69 $72.69 $72.41 $72.60 $71.52 41,401
2021-11-11 $72.33 $72.61 $72.13 $72.46 $71.39 35,551
2021-11-10 $72.41 $72.73 $71.87 $72.06 $70.99 35,082
2021-11-09 $72.65 $72.73 $72.24 $72.55 $71.47 41,344
2021-11-08 $73.22 $73.22 $72.48 $72.65 $71.57 65,627
2021-11-05 $72.22 $73.01 $72.22 $72.75 $71.67 106,850
2021-11-04 $72.25 $72.44 $71.35 $71.55 $70.49 50,412
2021-11-03 $70.82 $72.37 $70.82 $72.04 $70.97 46,626
2021-11-02 $70.75 $71.42 $70.50 $71.00 $69.95 61,422
2021-11-01 $69.42 $70.71 $69.42 $70.68 $69.63 536,472
2021-10-29 $69.33 $69.61 $68.91 $69.17 $68.14 75,771
2021-10-28 $68.60 $69.36 $68.60 $69.35 $68.32 43,242
2021-10-27 $69.68 $69.70 $68.42 $68.42 $67.41 84,975
2021-10-26 $70.57 $70.57 $69.84 $69.85 $68.81 151,899
2021-10-25 $70.25 $70.55 $70.07 $70.33 $69.29 228,700
2021-10-22 $70.04 $70.38 $69.67 $70.04 $69.00 41,162
2021-10-21 $69.90 $70.08 $69.53 $69.90 $68.86 407,067
2021-10-20 $69.19 $70.03 $69.07 $69.91 $68.87 149,219
2021-10-19 $69.47 $69.47 $68.92 $69.18 $68.15 50,518
2021-10-18 $68.83 $69.39 $68.75 $69.11 $68.09 71,083
2021-10-15 $69.66 $69.90 $69.14 $69.15 $68.13 272,353
2021-10-14 $68.71 $69.13 $68.55 $69.06 $68.04 523,661
2021-10-13 $68.04 $68.14 $67.28 $68.04 $67.03 44,548
2021-10-12 $67.78 $68.16 $67.58 $67.94 $66.93 52,947
2021-10-11 $68.13 $68.52 $67.60 $67.61 $66.61 39,552
2021-10-08 $68.23 $68.53 $67.97 $67.99 $66.98 50,090
2021-10-07 $67.89 $68.58 $67.89 $68.16 $67.15 86,568
2021-10-06 $66.95 $67.38 $66.08 $67.36 $66.36 35,668
2021-10-05 $67.81 $68.09 $67.28 $67.59 $66.59 102,137
2021-10-04 $67.53 $68.22 $67.32 $67.52 $66.52 128,550
2021-10-01 $66.73 $68.02 $66.24 $67.61 $66.61 197,503
2021-09-30 $67.62 $67.76 $66.19 $66.23 $65.25 132,132
2021-09-29 $67.58 $67.69 $66.96 $67.42 $66.42 35,935
2021-09-28 $67.95 $67.95 $67.20 $67.31 $66.31 55,367
2021-09-27 $67.36 $68.50 $67.36 $68.14 $67.13 97,226
2021-09-24 $66.78 $67.43 $66.63 $67.13 $66.14 59,173
2021-09-23 $66.39 $67.50 $66.39 $67.10 $66.11 39,522
2021-09-22 $65.49 $66.55 $65.49 $65.95 $64.97 389,018
2021-09-21 $65.71 $65.80 $64.79 $65.00 $64.04 51,456
2021-09-20 $64.91 $65.31 $64.37 $65.30 $64.33 221,207
2021-09-17 $67.11 $67.39 $66.37 $66.52 $65.29 59,585
2021-09-16 $67.42 $67.60 $66.88 $67.13 $65.89 45,123
2021-09-15 $66.65 $67.41 $66.65 $67.38 $66.14 73,397
2021-09-14 $67.76 $67.76 $66.39 $66.55 $65.32 74,749
2021-09-13 $67.38 $67.66 $67.04 $67.49 $66.25 337,117
2021-09-10 $67.96 $68.07 $66.82 $66.82 $65.59 69,271
2021-09-09 $67.73 $68.25 $67.62 $67.67 $66.42 299,774
2021-09-08 $68.07 $68.18 $67.54 $67.86 $66.61 91,497
2021-09-07 $68.97 $68.97 $68.17 $68.17 $66.91 400,204
2021-09-03 $69.28 $69.36 $68.72 $68.93 $67.66 42,006
2021-09-02 $69.24 $69.60 $69.11 $69.37 $68.09 404,795
2021-09-01 $69.22 $69.32 $68.51 $69.08 $67.81 300,826
2021-08-31 $69.19 $69.28 $68.78 $69.04 $67.77 147,239
2021-08-30 $69.74 $69.74 $69.12 $69.13 $67.86 228,085
2021-08-27 $68.33 $69.67 $68.33 $69.55 $68.27 58,720
2021-08-26 $68.75 $68.90 $68.09 $68.09 $66.84 54,562
2021-08-25 $68.53 $69.27 $68.42 $68.87 $67.60 51,294
2021-08-24 $67.94 $68.59 $67.94 $68.39 $67.13 76,587
2021-08-23 $67.62 $67.82 $67.44 $67.71 $66.46 54,204
2021-08-20 $66.39 $67.23 $66.33 $67.18 $65.94 36,887
2021-08-19 $66.36 $66.91 $66.07 $66.34 $65.12 67,057
2021-08-18 $67.54 $68.02 $67.07 $67.10 $65.86 75,986
2021-08-17 $68.00 $68.13 $66.97 $67.69 $66.44 96,193
2021-08-16 $68.39 $68.71 $67.94 $68.53 $67.27 56,610
2021-08-13 $69.03 $69.03 $68.64 $68.77 $67.50 71,526
2021-08-12 $69.16 $69.16 $68.58 $68.93 $67.66 41,901
2021-08-11 $68.48 $69.11 $67.96 $69.11 $67.84 101,372
2021-08-10 $67.88 $68.44 $67.57 $68.26 $67.00 45,887
2021-08-09 $67.95 $68.03 $67.47 $67.77 $66.52 64,177
2021-08-06 $67.92 $68.35 $67.77 $68.08 $66.83 58,266
2021-08-05 $66.82 $67.56 $66.82 $67.42 $66.18 59,371
2021-08-04 $67.09 $67.46 $66.60 $66.60 $65.37 75,796
2021-08-03 $67.18 $67.51 $66.24 $67.46 $66.22 354,448
2021-08-02 $67.75 $68.67 $66.99 $67.05 $65.81 672,803
2021-07-30 $67.37 $68.13 $67.28 $67.41 $66.17 182,796
2021-07-29 $67.42 $68.04 $67.25 $67.64 $66.39 32,619
2021-07-28 $66.85 $67.33 $65.97 $66.89 $65.66 42,531
2021-07-27 $66.52 $66.81 $66.12 $66.60 $65.37 64,384
2021-07-26 $66.59 $67.01 $66.59 $66.89 $65.66 79,405
2021-07-23 $66.36 $66.57 $65.90 $66.55 $65.32 33,319
2021-07-22 $66.64 $66.64 $65.64 $65.89 $64.68 95,417
2021-07-21 $66.40 $67.24 $66.40 $66.80 $65.57 69,662
2021-07-20 $64.15 $66.35 $64.02 $65.91 $64.70 260,182
2021-07-19 $64.30 $64.60 $63.53 $64.04 $62.86 133,295
2021-07-16 $66.90 $66.90 $65.47 $65.50 $64.29 41,427
2021-07-15 $66.25 $66.71 $66.05 $66.48 $65.25 117,850
2021-07-14 $67.06 $67.62 $66.48 $66.64 $65.41 60,271
2021-07-13 $67.67 $67.69 $66.75 $66.80 $65.57 89,935
2021-07-12 $67.37 $68.00 $67.02 $67.97 $66.72 65,781
2021-07-09 $66.78 $67.73 $66.78 $67.73 $66.48 44,027
2021-07-08 $65.82 $66.72 $65.29 $66.00 $64.78 81,512
2021-07-07 $66.68 $67.07 $66.30 $66.88 $65.65 80,019
2021-07-06 $67.88 $67.88 $66.23 $66.84 $65.61 219,569
2021-07-02 $68.30 $68.32 $67.73 $67.92 $66.67 102,457
2021-07-01 $67.93 $68.43 $67.77 $68.22 $66.96 303,083
2021-06-30 $67.18 $67.68 $67.11 $67.52 $66.28 1,351,183
2021-06-29 $67.82 $68.05 $67.14 $67.24 $66.00 11,300,083
2021-06-28 $68.68 $68.69 $67.22 $67.58 $66.33 138,414
2021-06-25 $68.23 $68.80 $68.09 $68.68 $67.41 114,961
2021-06-24 $67.81 $68.14 $67.34 $68.10 $66.84 117,594
2021-06-23 $67.40 $67.77 $67.33 $67.42 $66.18 541,099
2021-06-22 $67.39 $67.57 $66.83 $67.36 $66.12 2,922,694
2021-06-21 $66.23 $67.53 $66.23 $67.44 $66.20 110,760
2021-06-18 $66.85 $67.00 $66.01 $66.04 $64.52 233,924
2021-06-17 $69.24 $69.24 $67.11 $67.62 $66.07 245,990
2021-06-16 $69.62 $69.69 $69.00 $69.28 $67.69 409,733
2021-06-15 $69.60 $69.93 $69.09 $69.73 $68.13 1,587,667
2021-06-14 $70.47 $70.53 $69.29 $69.54 $67.94 108,704
2021-06-11 $70.13 $70.46 $69.99 $70.42 $68.80 78,028
2021-06-10 $70.51 $70.63 $69.78 $69.85 $68.24 76,158
2021-06-09 $70.79 $70.79 $70.13 $70.16 $68.55 108,569
2021-06-08 $70.17 $70.78 $69.75 $70.65 $69.03 159,129
2021-06-07 $70.42 $70.53 $70.03 $70.16 $68.55 72,168
2021-06-04 $70.35 $70.39 $69.75 $70.30 $68.68 111,684
2021-06-03 $69.91 $70.23 $69.55 $70.08 $68.47 452,153
2021-06-02 $70.78 $70.79 $70.13 $70.27 $68.65 254,940
2021-06-01 $70.29 $70.67 $70.23 $70.58 $68.96 308,223
2021-05-28 $70.14 $70.14 $69.30 $69.86 $68.25 121,918
2021-05-27 $69.67 $70.04 $69.67 $69.83 $68.22 107,386
2021-05-26 $68.63 $69.30 $68.63 $69.28 $67.69 97,528
2021-05-25 $69.57 $69.66 $68.43 $68.48 $66.91 92,044
2021-05-24 $69.26 $69.52 $68.84 $69.29 $67.70 112,689
2021-05-21 $69.15 $69.54 $68.68 $68.97 $67.38 79,689
2021-05-20 $68.66 $68.87 $68.10 $68.68 $67.10 103,771
2021-05-19 $68.31 $68.76 $67.54 $68.74 $67.16 146,752
2021-05-18 $70.21 $70.32 $69.28 $69.31 $67.72 124,690
2021-05-17 $69.80 $70.30 $69.32 $70.23 $68.62 160,968
2021-05-14 $69.44 $70.16 $69.28 $70.01 $68.40 171,963
2021-05-13 $67.62 $69.28 $67.44 $68.96 $67.37 1,552,549
2021-05-12 $69.35 $69.59 $67.38 $67.41 $65.86 352,281
2021-05-11 $69.11 $70.01 $68.80 $69.59 $67.99 10,921,439
2021-05-10 $70.90 $71.45 $70.22 $70.23 $68.62 284,265
2021-05-07 $69.77 $70.78 $69.48 $70.76 $69.13 91,430
2021-05-06 $69.46 $69.98 $68.85 $69.97 $68.36 81,264
2021-05-05 $69.75 $69.75 $68.86 $69.38 $67.78 311,600
2021-05-04 $68.91 $69.39 $68.49 $69.38 $67.78 128,679
2021-05-03 $69.18 $69.73 $68.75 $69.24 $67.65 486,415
2021-04-30 $68.86 $69.14 $68.40 $68.54 $66.96 93,919
2021-04-29 $69.60 $69.72 $68.86 $69.39 $67.79 291,722
2021-04-28 $69.09 $69.28 $68.88 $69.04 $67.45 75,807
2021-04-27 $68.83 $69.09 $68.54 $68.98 $67.39 128,013
2021-04-26 $68.95 $69.20 $68.64 $68.74 $67.16 119,742
2021-04-23 $67.59 $68.83 $67.59 $68.58 $67.00 57,476
2021-04-22 $68.02 $68.22 $67.24 $67.38 $65.83 226,879
2021-04-21 $66.57 $67.85 $66.57 $67.79 $66.23 64,516
2021-04-20 $67.54 $67.64 $66.22 $66.60 $65.07 258,291
2021-04-19 $67.84 $68.03 $67.35 $67.74 $66.18 177,328
2021-04-16 $67.83 $68.15 $67.68 $68.00 $66.44 77,641
2021-04-15 $67.58 $67.58 $66.81 $67.44 $65.89 61,034
2021-04-14 $66.74 $67.71 $66.74 $67.12 $65.58 156,115
2021-04-13 $67.19 $67.19 $66.25 $66.67 $65.14 82,549
2021-04-12 $66.88 $67.28 $66.79 $67.25 $65.70 124,359
2021-04-09 $66.64 $66.91 $66.39 $66.86 $65.32 979,153
2021-04-08 $66.51 $66.57 $65.73 $66.53 $65.00 134,428
2021-04-07 $66.75 $66.89 $66.17 $66.41 $64.88 929,555
2021-04-06 $66.75 $67.21 $66.55 $66.68 $65.15 171,003
2021-04-05 $66.94 $67.12 $66.32 $66.67 $65.14 87,346
2021-04-01 $65.72 $66.21 $65.35 $66.18 $64.66 213,906
2021-03-31 $65.91 $66.10 $65.36 $65.43 $63.93 86,091
2021-03-30 $65.00 $65.91 $65.00 $65.73 $64.22 68,637
2021-03-29 $65.64 $66.25 $64.72 $64.89 $63.40 80,164
2021-03-26 $65.23 $66.06 $64.90 $66.05 $64.53 167,285
2021-03-25 $62.72 $64.86 $62.40 $64.62 $63.13 127,275
2021-03-24 $63.74 $64.71 $63.09 $63.09 $61.64 308,555
2021-03-23 $64.66 $64.82 $62.83 $63.11 $61.66 12,911,116
2021-03-22 $65.91 $65.91 $64.82 $65.07 $63.57 95,544
2021-03-19 $66.42 $66.79 $65.54 $66.18 $64.37 140,423
2021-03-18 $67.30 $68.11 $66.30 $66.44 $64.62 94,259
2021-03-17 $66.72 $67.40 $66.37 $67.40 $65.55 161,619
2021-03-16 $67.65 $67.65 $66.64 $66.85 $65.02 234,228
2021-03-15 $67.12 $67.74 $66.79 $67.74 $65.88 167,011
2021-03-12 $66.03 $67.02 $66.03 $66.95 $65.12 87,224
2021-03-11 $65.85 $66.30 $65.40 $66.00 $64.19 125,856
2021-03-10 $64.58 $65.64 $64.50 $65.44 $63.65 152,970
2021-03-09 $65.19 $65.19 $64.04 $64.26 $62.50 184,750
2021-03-08 $63.84 $65.20 $63.72 $64.61 $62.84 204,568
2021-03-05 $62.54 $63.54 $61.24 $63.44 $61.70 169,692
2021-03-04 $62.71 $63.09 $60.77 $61.67 $59.98 176,081
2021-03-03 $62.57 $63.55 $62.51 $62.69 $60.97 112,974
2021-03-02 $63.09 $63.09 $62.22 $62.42 $60.71 145,636
2021-03-01 $62.63 $63.43 $62.61 $63.11 $61.38 123,578
2021-02-26 $62.06 $62.35 $60.90 $61.44 $59.76 102,125
2021-02-25 $63.70 $63.81 $61.81 $61.89 $60.19 147,249
2021-02-24 $62.58 $63.77 $62.58 $63.71 $61.96 342,780
2021-02-23 $61.78 $62.64 $61.23 $62.48 $60.77 1,567,886
2021-02-22 $61.24 $62.48 $61.24 $62.11 $60.41 111,272
2021-02-19 $60.68 $61.60 $60.68 $61.51 $59.82 82,110
2021-02-18 $60.55 $60.81 $60.12 $60.34 $58.69 98,709
2021-02-17 $60.87 $61.10 $60.47 $60.93 $59.26 97,595
2021-02-16 $61.49 $61.54 $61.09 $61.24 $59.56 79,727
2021-02-12 $60.77 $61.15 $60.77 $61.09 $59.42 99,636
2021-02-11 $60.91 $61.17 $60.15 $60.88 $59.21 89,405
2021-02-10 $61.00 $61.09 $60.37 $60.66 $59.00 84,610
2021-02-09 $60.46 $60.84 $60.22 $60.63 $58.97 210,478
2021-02-08 $59.86 $60.55 $59.73 $60.55 $58.89 111,232
2021-02-05 $59.43 $59.56 $59.04 $59.45 $57.82 86,963
2021-02-04 $58.19 $58.95 $58.17 $58.86 $57.25 82,720
2021-02-03 $57.85 $58.01 $57.39 $58.01 $56.42 60,484
2021-02-02 $57.72 $57.87 $57.17 $57.69 $56.11 67,708
2021-02-01 $56.62 $57.27 $56.23 $57.22 $55.65 63,011
2021-01-29 $57.34 $57.35 $56.00 $56.13 $54.59 82,436
2021-01-28 $57.50 $57.74 $57.28 $57.31 $55.74 73,336
2021-01-27 $57.36 $57.67 $56.77 $57.02 $55.46 70,717
2021-01-26 $58.88 $58.99 $58.07 $58.15 $56.56 107,704
2021-01-25 $58.59 $59.02 $57.96 $58.52 $56.92 248,485
2021-01-22 $58.04 $58.71 $57.89 $58.71 $57.10 69,860
2021-01-21 $59.24 $59.24 $58.50 $58.50 $56.90 301,695
2021-01-20 $58.90 $59.19 $58.81 $59.15 $57.53 109,036
2021-01-19 $58.87 $58.87 $58.30 $58.61 $57.00 631,105
2021-01-15 $58.31 $58.55 $57.60 $58.33 $56.73 80,973
2021-01-14 $58.53 $59.21 $58.53 $58.90 $57.29 91,848
2021-01-13 $58.66 $58.66 $58.08 $58.21 $56.62 100,344
2021-01-12 $58.09 $58.75 $58.02 $58.68 $57.07 86,727
2021-01-11 $57.14 $58.00 $57.14 $57.89 $56.30 78,079
2021-01-08 $58.35 $58.35 $57.22 $57.82 $56.24 443,035
2021-01-07 $58.22 $58.31 $57.93 $58.11 $56.52 394,255
2021-01-06 $55.86 $58.21 $55.86 $57.84 $56.26 102,864
2021-01-05 $54.43 $55.69 $54.43 $55.36 $53.84 139,505
2021-01-04 $55.85 $55.85 $54.17 $54.52 $53.03 562,479
2020-12-31 $55.40 $55.74 $54.96 $55.50 $53.98 65,214
2020-12-30 $55.17 $55.75 $55.15 $55.44 $53.92 80,974
2020-12-29 $55.63 $55.63 $54.73 $54.93 $53.43 148,199
2020-12-28 $55.93 $55.99 $55.48 $55.51 $53.99 111,266
2020-12-24 $55.55 $55.55 $55.01 $55.50 $53.98 42,936
2020-12-23 $55.02 $55.55 $55.02 $55.42 $53.90 93,108
2020-12-22 $54.73 $54.84 $54.50 $54.64 $53.14 99,157
2020-12-21 $54.22 $54.71 $53.82 $54.67 $53.17 80,785
2020-12-18 $55.74 $55.93 $54.96 $55.13 $53.38 100,519
2020-12-17 $55.59 $55.67 $55.26 $55.67 $53.91 73,010
2020-12-16 $55.68 $55.68 $55.07 $55.37 $53.61 124,054
2020-12-15 $54.60 $55.51 $54.42 $55.51 $53.75 78,954
2020-12-14 $55.13 $55.25 $54.17 $54.19 $52.47 126,581
2020-12-11 $54.31 $54.79 $54.02 $54.46 $52.73 70,363
2020-12-10 $54.24 $54.82 $54.24 $54.80 $53.06 66,596
2020-12-09 $54.96 $55.22 $54.33 $54.68 $52.95 69,306
2020-12-08 $54.01 $54.72 $54.01 $54.69 $52.96 330,106
2020-12-07 $54.46 $54.56 $54.10 $54.29 $52.57 65,965
2020-12-04 $53.83 $54.69 $53.83 $54.69 $52.96 58,157
2020-12-03 $53.42 $53.84 $53.20 $53.54 $51.84 110,018
2020-12-02 $52.80 $53.36 $52.59 $53.24 $51.55 101,833
2020-12-01 $52.97 $53.50 $52.83 $53.12 $51.44 254,286
2020-11-30 $53.39 $53.45 $52.22 $52.29 $50.63 192,513
2020-11-27 $53.73 $53.73 $53.36 $53.53 $51.83 38,116
2020-11-25 $54.02 $54.02 $53.34 $53.72 $52.02 412,848
2020-11-24 $53.45 $54.31 $53.38 $54.24 $52.52 289,721
2020-11-23 $52.05 $53.03 $52.05 $52.79 $51.12 2,791,308
2020-11-20 $51.67 $51.70 $51.38 $51.58 $49.94 88,075
2020-11-19 $51.28 $51.84 $51.12 $51.82 $50.18 523,026
2020-11-18 $52.33 $52.44 $51.40 $51.40 $49.77 224,212
2020-11-17 $51.35 $52.31 $51.04 $52.10 $50.45 4,638,709
2020-11-16 $51.54 $51.98 $51.20 $51.98 $50.33 142,181
2020-11-13 $49.71 $50.69 $49.71 $50.62 $49.02 45,147
2020-11-12 $49.88 $49.94 $48.93 $49.31 $47.75 80,478
2020-11-11 $50.96 $50.96 $49.95 $50.28 $48.69 85,256
2020-11-10 $49.89 $50.88 $49.84 $50.69 $49.08 65,582
2020-11-09 $50.43 $51.51 $49.70 $49.71 $48.13 77,615
2020-11-06 $47.72 $47.79 $47.08 $47.16 $45.67 39,009
2020-11-05 $46.80 $47.94 $46.80 $47.69 $46.18 260,162
2020-11-04 $46.51 $47.01 $45.99 $46.23 $44.76 34,698
2020-11-03 $46.51 $47.13 $46.51 $46.99 $45.50 28,792
2020-11-02 $45.41 $45.89 $45.19 $45.84 $44.39 48,357
2020-10-30 $44.76 $45.11 $44.27 $44.83 $43.41 95,077
2020-10-29 $44.46 $45.23 $44.33 $45.04 $43.61 64,367
2020-10-28 $44.86 $45.24 $44.54 $44.54 $43.13 63,524
2020-10-27 $46.62 $46.62 $45.77 $45.79 $44.34 56,656
2020-10-26 $47.10 $47.10 $46.07 $46.60 $45.12 69,535
2020-10-23 $47.62 $47.89 $47.24 $47.71 $46.20 107,580
2020-10-22 $46.60 $47.46 $46.60 $47.42 $45.92 633,435
2020-10-21 $46.67 $46.94 $46.50 $46.50 $45.03 71,186
2020-10-20 $46.68 $47.15 $46.60 $46.71 $45.23 1,004,386
2020-10-19 $47.10 $47.22 $46.25 $46.30 $44.83 67,071
2020-10-16 $47.07 $47.19 $46.74 $46.88 $45.40 37,713
2020-10-15 $45.79 $46.97 $45.79 $46.91 $45.42 68,350
2020-10-14 $46.59 $46.88 $46.41 $46.42 $44.95 53,642
2020-10-13 $46.77 $46.92 $46.49 $46.60 $45.12 67,536
2020-10-12 $46.94 $47.23 $46.86 $47.11 $45.62 179,562
2020-10-09 $47.24 $47.37 $46.72 $46.79 $45.31 68,177
2020-10-08 $46.70 $46.86 $46.50 $46.86 $45.37 47,178
2020-10-07 $46.02 $46.48 $45.90 $46.32 $44.85 88,529
2020-10-06 $45.96 $46.74 $45.49 $45.51 $44.07 60,150
2020-10-05 $45.00 $45.71 $45.00 $45.67 $44.22 34,043
2020-10-02 $43.06 $44.78 $43.06 $44.62 $43.21 73,264
2020-10-01 $43.50 $43.92 $43.30 $43.90 $42.51 44,800
2020-09-30 $43.17 $43.85 $43.14 $43.39 $42.01 56,297
2020-09-29 $43.46 $43.46 $42.75 $43.06 $41.69 75,555
2020-09-28 $42.95 $43.59 $42.95 $43.42 $42.04 46,911
2020-09-25 $41.65 $42.45 $41.65 $42.37 $41.03 123,492
2020-09-24 $41.66 $42.41 $41.22 $41.83 $40.50 76,538
2020-09-23 $42.81 $43.21 $41.76 $41.76 $40.44 64,296
2020-09-22 $42.91 $43.22 $42.58 $42.82 $41.46 61,302
2020-09-21 $43.32 $43.32 $42.34 $42.75 $41.39 70,332
2020-09-18 $45.08 $45.12 $44.14 $44.33 $42.77 50,154
2020-09-17 $44.47 $45.06 $44.37 $44.91 $43.33 81,635
2020-09-16 $45.08 $45.64 $44.91 $45.14 $43.55 54,435
2020-09-15 $45.32 $45.32 $44.78 $44.82 $43.24 37,208
2020-09-14 $44.53 $45.11 $44.53 $45.04 $43.46 54,672
2020-09-11 $44.38 $44.38 $43.75 $44.14 $42.59 43,915
2020-09-10 $45.10 $45.22 $44.24 $44.24 $42.69 147,435
2020-09-09 $44.86 $45.03 $44.31 $44.86 $43.28 41,851
2020-09-08 $45.00 $45.00 $44.35 $44.35 $42.79 58,826
2020-09-04 $45.95 $45.97 $44.77 $45.55 $43.95 108,287
2020-09-03 $46.30 $46.71 $45.18 $45.35 $43.76 129,835
2020-09-02 $45.92 $46.50 $45.74 $46.42 $44.79 171,723
2020-09-01 $45.34 $45.80 $44.95 $45.79 $44.18 73,727
2020-08-31 $46.12 $46.12 $45.46 $45.46 $43.86 60,577
2020-08-28 $46.13 $46.16 $45.75 $46.16 $44.54 75,621
2020-08-27 $45.65 $46.06 $45.63 $45.88 $44.27 67,483
2020-08-26 $45.79 $45.79 $45.38 $45.43 $43.83 114,748
2020-08-25 $46.10 $46.17 $45.42 $45.78 $44.17 61,564
2020-08-24 $45.28 $45.89 $44.97 $45.89 $44.27 48,256
2020-08-21 $44.95 $45.07 $44.70 $44.89 $43.31 54,420
2020-08-20 $45.15 $45.45 $45.00 $45.14 $43.55 65,848
2020-08-19 $45.79 $45.96 $45.53 $45.55 $43.94 51,677
2020-08-18 $46.36 $46.36 $45.67 $45.73 $44.12 73,587
2020-08-17 $46.54 $46.54 $46.19 $46.34 $44.71 154,940
2020-08-14 $46.16 $46.77 $46.01 $46.50 $44.87 46,551
2020-08-13 $46.58 $46.76 $46.28 $46.38 $44.75 160,543
2020-08-12 $47.04 $47.17 $46.41 $46.73 $45.09 55,131
2020-08-11 $47.00 $47.39 $46.47 $46.61 $44.97 71,627
2020-08-10 $46.06 $46.72 $46.06 $46.48 $44.85 57,391
2020-08-07 $44.86 $45.93 $44.86 $45.92 $44.31 100,061
2020-08-06 $45.09 $45.36 $44.91 $45.01 $43.43 83,914
2020-08-05 $44.91 $45.21 $44.81 $45.19 $43.60 49,747
2020-08-04 $44.10 $44.49 $44.06 $44.46 $42.90 46,125
2020-08-03 $44.10 $44.29 $43.74 $44.20 $42.65 57,723
2020-07-31 $44.26 $44.26 $43.18 $43.78 $42.24 74,147
2020-07-30 $44.24 $44.38 $43.70 $44.35 $42.79 44,598
2020-07-29 $44.23 $45.00 $44.18 $44.95 $43.37 90,996
2020-07-28 $44.07 $44.38 $43.96 $43.97 $42.42 95,715
2020-07-27 $44.14 $44.26 $43.65 $44.26 $42.70 122,862
2020-07-24 $44.34 $44.55 $44.06 $44.10 $42.55 43,205
2020-07-23 $44.30 $44.83 $44.17 $44.54 $42.97 256,389
2020-07-22 $43.76 $44.28 $43.73 $44.28 $42.72 87,445
2020-07-21 $43.50 $44.24 $43.50 $43.97 $42.42 1,097,910
2020-07-20 $43.56 $43.60 $42.96 $43.06 $41.55 42,048
2020-07-17 $43.87 $44.09 $43.57 $43.65 $42.12 46,456
2020-07-16 $43.50 $44.10 $43.33 $43.72 $42.18 91,460
2020-07-15 $43.28 $44.01 $43.26 $43.84 $42.30 80,814
2020-07-14 $41.69 $42.38 $41.52 $42.38 $40.89 64,863
2020-07-13 $42.33 $42.80 $41.75 $41.75 $40.28 125,669
2020-07-10 $41.11 $41.99 $41.03 $41.97 $40.49 143,463
2020-07-09 $42.04 $42.04 $40.63 $41.00 $39.56 92,900
2020-07-08 $41.93 $42.22 $41.47 $42.03 $40.55 69,844
2020-07-07 $42.40 $42.47 $41.79 $41.82 $40.35 78,970
2020-07-06 $43.19 $43.43 $42.53 $42.75 $41.25 49,473
2020-07-02 $42.90 $43.30 $42.18 $42.32 $40.83 120,849
2020-07-01 $42.76 $42.97 $42.01 $42.04 $40.56 94,833
2020-06-30 $42.04 $42.76 $41.99 $42.63 $41.13 74,071
2020-06-29 $41.31 $42.25 $41.17 $42.14 $40.66 610,816
2020-06-26 $41.73 $41.73 $40.81 $40.89 $39.45 86,987
2020-06-25 $41.23 $41.96 $40.95 $41.94 $40.47 216,043
2020-06-24 $42.54 $42.54 $41.02 $41.42 $39.96 259,291
2020-06-23 $43.67 $43.71 $42.85 $43.01 $41.50 10,409,217
2020-06-22 $42.83 $43.20 $42.18 $43.06 $41.55 326,096
2020-06-19 $44.26 $44.34 $42.89 $43.27 $41.51 133,857
2020-06-18 $43.35 $44.10 $43.11 $43.63 $41.85 88,246
2020-06-17 $44.71 $44.71 $43.70 $43.72 $41.94 123,180
2020-06-16 $45.35 $45.42 $43.90 $44.65 $42.83 189,974
2020-06-15 $41.55 $43.85 $41.33 $43.56 $41.78 177,995
2020-06-12 $43.54 $43.81 $41.75 $43.04 $41.29 225,312
2020-06-11 $43.33 $43.58 $41.76 $41.94 $40.23 390,839
2020-06-10 $47.25 $47.25 $45.49 $45.49 $43.64 606,235
2020-06-09 $47.56 $47.81 $46.93 $47.34 $45.41 10,373,347
2020-06-08 $47.98 $48.54 $47.83 $48.54 $46.56 323,807
2020-06-05 $47.42 $48.00 $47.09 $47.22 $45.30 311,705
2020-06-04 $44.76 $45.39 $44.37 $45.39 $43.54 3,665,900
2020-06-03 $44.04 $45.12 $44.04 $44.91 $43.08 4,527,520
2020-06-02 $43.34 $43.72 $43.22 $43.42 $41.65 3,847,834
2020-06-01 $42.53 $43.38 $42.49 $43.06 $41.31 266,763
2020-05-29 $42.57 $42.71 $41.91 $42.41 $40.68 151,791
2020-05-28 $44.33 $44.33 $42.78 $42.96 $41.21 104,547
2020-05-27 $43.43 $43.86 $42.70 $43.86 $42.07 595,761
2020-05-26 $41.95 $42.78 $41.95 $42.43 $40.70 131,955
2020-05-22 $40.62 $40.62 $40.07 $40.53 $38.88 75,684
2020-05-21 $40.35 $40.78 $40.30 $40.59 $38.94 83,928
2020-05-20 $39.90 $40.55 $39.90 $40.31 $38.67 104,944
2020-05-19 $39.88 $40.33 $39.25 $39.25 $37.65 71,321
2020-05-18 $38.82 $40.19 $38.82 $40.03 $38.40 86,508
2020-05-15 $36.78 $37.43 $36.60 $37.25 $35.73 138,144
2020-05-14 $36.08 $37.11 $35.14 $37.10 $35.59 151,037
2020-05-13 $37.99 $37.99 $36.37 $36.71 $35.21 147,392
2020-05-12 $40.08 $40.08 $38.23 $38.25 $36.69 91,237
2020-05-11 $39.99 $40.18 $39.30 $39.77 $38.15 127,541
2020-05-08 $39.40 $40.49 $39.40 $40.49 $38.84 91,999
2020-05-07 $38.59 $39.24 $38.59 $38.72 $37.14 92,582
2020-05-06 $39.04 $39.13 $38.04 $38.04 $36.49 104,132
2020-05-05 $39.31 $39.92 $38.73 $38.78 $37.20 91,673
2020-05-04 $38.29 $38.75 $37.81 $38.71 $37.13 131,048
2020-05-01 $39.39 $39.39 $38.35 $38.79 $37.21 200,835
2020-04-30 $40.78 $40.84 $40.07 $40.32 $38.68 180,732
2020-04-29 $40.91 $41.93 $40.81 $41.57 $39.88 435,996
2020-04-28 $40.04 $40.55 $39.33 $39.83 $38.21 113,925
2020-04-27 $37.74 $39.35 $37.74 $39.13 $37.54 116,354
2020-04-24 $37.11 $37.60 $36.68 $37.39 $35.87 114,135
2020-04-23 $36.68 $37.41 $36.60 $36.79 $35.29 157,754
2020-04-22 $36.90 $37.09 $36.31 $36.35 $34.87 180,183
2020-04-21 $36.01 $36.65 $35.88 $36.13 $34.66 190,587
2020-04-20 $37.10 $37.79 $36.78 $37.00 $35.49 213,677
2020-04-17 $37.62 $38.22 $37.47 $37.90 $36.36 199,521
2020-04-16 $36.69 $36.74 $35.68 $36.25 $34.77 189,128
2020-04-15 $37.15 $37.18 $36.40 $36.65 $35.16 213,989
2020-04-14 $38.77 $39.14 $38.02 $38.45 $36.88 329,495
2020-04-13 $39.12 $39.12 $37.44 $37.92 $36.37 383,098
2020-04-09 $38.59 $39.87 $38.57 $39.26 $37.66 341,203
2020-04-08 $36.32 $37.87 $35.97 $37.66 $36.13 239,967
2020-04-07 $36.37 $37.40 $35.61 $35.71 $34.25 247,753
2020-04-06 $33.75 $35.15 $33.75 $35.01 $33.58 509,318
2020-04-03 $33.45 $33.65 $32.03 $32.45 $31.13 420,370
2020-04-02 $33.04 $34.39 $32.64 $33.46 $32.10 482,484
2020-04-01 $33.71 $33.89 $32.81 $33.15 $31.80 900,826
2020-03-31 $35.54 $35.75 $34.69 $35.26 $33.82 386,581
2020-03-30 $35.05 $35.71 $34.25 $35.62 $34.17 1,729,196
2020-03-27 $34.90 $35.92 $34.40 $34.95 $33.53 495,011
2020-03-26 $34.46 $36.27 $34.46 $36.17 $34.70 373,224
2020-03-25 $33.32 $35.58 $32.34 $34.18 $32.79 885,022
2020-03-24 $31.58 $33.06 $31.44 $32.98 $31.64 581,851
2020-03-23 $31.08 $31.08 $28.90 $29.70 $28.49 763,558
2020-03-20 $33.54 $33.97 $31.27 $31.43 $29.85 483,788
2020-03-19 $31.09 $33.68 $29.97 $32.82 $31.18 824,600
2020-03-18 $33.66 $33.98 $30.22 $31.55 $29.97 633,316
2020-03-17 $34.33 $35.76 $33.12 $35.76 $33.97 925,727
2020-03-16 $34.43 $35.96 $33.27 $33.93 $32.23 944,996
2020-03-13 $38.07 $39.10 $35.57 $39.08 $37.12 668,739
2020-03-12 $36.85 $37.95 $35.01 $35.75 $33.96 676,723
2020-03-11 $41.62 $41.95 $39.46 $39.87 $37.87 424,737
2020-03-10 $42.98 $42.98 $40.62 $42.95 $40.80 488,010
2020-03-09 $42.32 $43.70 $41.15 $41.35 $39.28 352,840
2020-03-06 $45.45 $46.59 $45.07 $46.10 $43.79 112,855
2020-03-05 $47.53 $47.60 $46.39 $46.89 $44.54 296,595
2020-03-04 $48.04 $48.81 $47.56 $48.80 $46.35 341,761
2020-03-03 $48.56 $49.25 $46.84 $47.27 $44.90 148,425
2020-03-02 $47.19 $48.42 $46.32 $48.42 $45.99 194,757
2020-02-28 $46.32 $47.32 $45.87 $47.02 $44.66 996,633
2020-02-27 $48.83 $49.71 $47.77 $47.88 $45.48 274,737
2020-02-26 $50.99 $51.27 $49.78 $49.78 $47.29 142,834
2020-02-25 $52.91 $53.00 $50.73 $50.84 $48.29 102,647
2020-02-24 $52.87 $53.09 $52.52 $52.77 $50.13 75,440
2020-02-21 $54.65 $54.65 $54.23 $54.36 $51.64 72,168
2020-02-20 $54.49 $55.00 $54.42 $54.91 $52.16 60,631
2020-02-19 $54.70 $54.78 $54.51 $54.57 $51.84 449,065
2020-02-18 $54.64 $54.68 $54.13 $54.48 $51.75 85,669
2020-02-14 $54.80 $54.80 $54.47 $54.69 $51.95 51,599
2020-02-13 $54.41 $54.80 $54.41 $54.76 $52.02 55,479
2020-02-12 $54.59 $54.72 $54.55 $54.72 $51.98 82,128
2020-02-11 $54.17 $54.53 $54.16 $54.34 $51.62 65,376
2020-02-10 $53.65 $53.90 $53.61 $53.90 $51.20 118,122
2020-02-07 $54.01 $54.01 $53.64 $53.72 $51.03 41,953
2020-02-06 $54.72 $54.83 $54.26 $54.26 $51.54 51,119
2020-02-05 $54.18 $54.64 $54.18 $54.56 $51.83 122,507
2020-02-04 $53.68 $53.90 $53.60 $53.64 $50.95 180,326
2020-02-03 $52.72 $53.26 $52.72 $53.04 $50.38 131,169
2020-01-31 $53.35 $53.35 $52.36 $52.53 $49.90 77,057
2020-01-30 $53.12 $53.57 $52.95 $53.57 $50.89 46,962
2020-01-29 $53.89 $54.00 $53.46 $53.46 $50.78 65,698
2020-01-28 $53.72 $53.98 $53.68 $53.83 $51.13 96,568
2020-01-27 $53.32 $53.70 $53.12 $53.41 $50.73 116,090
2020-01-24 $54.94 $54.94 $53.92 $54.26 $51.54 108,743
2020-01-23 $54.66 $54.99 $54.21 $54.89 $52.14 59,518
2020-01-22 $54.97 $55.05 $54.70 $54.77 $52.03 64,733
2020-01-21 $55.13 $55.13 $54.81 $54.86 $52.11 57,490
2020-01-17 $55.58 $55.58 $55.25 $55.30 $52.53 60,903
2020-01-16 $55.12 $55.49 $55.12 $55.41 $52.63 51,620
2020-01-15 $54.66 $54.98 $54.53 $54.73 $51.99 242,314
2020-01-14 $54.45 $54.86 $54.34 $54.73 $51.99 60,009
2020-01-13 $54.12 $54.50 $54.11 $54.50 $51.77 49,982
2020-01-10 $54.21 $54.25 $53.93 $54.03 $51.32 121,139
2020-01-09 $54.35 $54.35 $54.06 $54.20 $51.48 93,835
2020-01-08 $54.13 $54.38 $54.00 $54.16 $51.45 51,130
2020-01-07 $54.17 $54.27 $53.98 $54.11 $51.40 56,466
2020-01-06 $54.04 $54.36 $53.85 $54.28 $51.56 109,786
2020-01-03 $54.12 $54.45 $53.96 $54.31 $51.59 95,314
2020-01-02 $55.09 $55.09 $54.20 $54.67 $51.93 107,432
2019-12-31 $54.57 $54.94 $54.57 $54.78 $52.03 83,898
2019-12-30 $54.79 $54.83 $54.50 $54.63 $51.89 119,377
2019-12-27 $54.99 $54.99 $54.57 $54.67 $51.93 54,653
2019-12-26 $54.79 $54.90 $54.66 $54.83 $52.08 52,414
2019-12-24 $54.82 $54.84 $54.71 $54.74 $52.00 36,653
2019-12-23 $55.03 $55.03 $54.68 $54.81 $52.06 107,604
2019-12-20 $55.12 $55.39 $55.05 $55.16 $52.10 45,125
2019-12-19 $54.83 $55.00 $54.79 $54.93 $51.88 70,570
2019-12-18 $54.89 $54.89 $54.64 $54.80 $51.76 56,667
2019-12-17 $54.60 $54.83 $54.57 $54.83 $51.79 92,053
2019-12-16 $54.46 $54.72 $54.45 $54.45 $51.43 52,319
2019-12-13 $54.49 $54.65 $53.93 $54.14 $51.13 37,180
2019-12-12 $53.85 $54.60 $53.78 $54.55 $51.52 88,626
2019-12-11 $53.76 $53.88 $53.63 $53.78 $50.79 55,318
2019-12-10 $53.69 $53.78 $53.57 $53.70 $50.72 79,378
2019-12-09 $53.81 $53.93 $53.72 $53.72 $50.74 59,338
2019-12-06 $53.66 $54.03 $53.66 $53.82 $50.83 112,010
2019-12-05 $53.29 $53.32 $53.15 $53.26 $50.30 94,591
2019-12-04 $52.94 $53.42 $52.90 $53.17 $50.22 69,460
2019-12-03 $52.60 $52.73 $52.27 $52.71 $49.78 60,329
2019-12-02 $53.55 $53.56 $53.08 $53.08 $50.13 772,085
2019-11-29 $53.87 $53.87 $53.37 $53.43 $50.46 46,798
2019-11-27 $53.83 $53.95 $53.67 $53.93 $50.94 273,847
2019-11-26 $53.44 $53.68 $53.35 $53.60 $50.62 352,911
2019-11-25 $53.01 $53.53 $53.01 $53.40 $50.44 6,405,754
2019-11-22 $52.80 $52.92 $52.65 $52.84 $49.91 273,004
2019-11-21 $53.01 $53.01 $52.57 $52.68 $49.76 68,097
2019-11-20 $53.06 $53.29 $52.61 $53.00 $50.06 123,576
2019-11-19 $53.37 $53.44 $53.08 $53.22 $50.27 80,582
2019-11-18 $53.24 $53.24 $53.04 $53.23 $50.28 79,570
2019-11-15 $53.52 $53.52 $53.24 $53.37 $50.41 59,957
2019-11-14 $53.04 $53.24 $53.02 $53.19 $50.24 76,505
2019-11-13 $52.98 $53.21 $52.88 $53.08 $50.13 112,552
2019-11-12 $53.41 $53.57 $53.18 $53.26 $50.30 255,903
2019-11-11 $53.17 $53.46 $53.17 $53.37 $50.41 73,346
2019-11-08 $53.24 $53.51 $53.19 $53.51 $50.54 91,057
2019-11-07 $53.67 $53.87 $53.26 $53.40 $50.44 567,909
2019-11-06 $53.66 $53.66 $53.15 $53.30 $50.34 163,054
2019-11-05 $53.48 $53.80 $53.48 $53.60 $50.62 2,938,079
2019-11-04 $53.18 $53.34 $53.06 $53.32 $50.36 57,715
2019-11-01 $52.29 $52.80 $52.29 $52.80 $49.87 201,999
2019-10-31 $52.29 $52.29 $51.72 $51.96 $49.08 72,578
2019-10-30 $52.60 $52.60 $52.13 $52.41 $49.50 552,398
2019-10-29 $52.26 $52.76 $52.26 $52.60 $49.68 4,061,267
2019-10-28 $52.33 $52.73 $52.33 $52.42 $49.51 62,031
2019-10-25 $51.71 $52.21 $51.71 $52.07 $49.18 60,234
2019-10-24 $52.00 $52.00 $51.57 $51.79 $48.92 57,506
2019-10-23 $51.72 $51.89 $51.65 $51.86 $48.98 70,745
2019-10-22 $51.72 $52.06 $51.39 $51.76 $48.89 147,853
2019-10-21 $51.62 $51.93 $51.35 $51.67 $48.80 59,886
2019-10-18 $51.15 $51.41 $51.06 $51.29 $48.44 62,856
2019-10-17 $51.16 $51.31 $51.01 $51.26 $48.41 63,492
2019-10-16 $50.80 $51.12 $50.76 $50.91 $48.08 55,576
2019-10-15 $50.57 $51.08 $50.57 $50.89 $48.07 42,671
2019-10-14 $50.50 $50.56 $50.26 $50.46 $47.66 55,301
2019-10-11 $50.32 $51.04 $50.32 $50.67 $47.86 59,509
2019-10-10 $49.41 $49.90 $49.41 $49.73 $46.97 58,549
2019-10-09 $49.38 $49.52 $49.09 $49.33 $46.59 112,298
2019-10-08 $49.44 $49.44 $48.98 $48.98 $46.26 80,040
2019-10-07 $50.03 $50.25 $49.82 $49.91 $47.14 52,697
2019-10-04 $49.72 $50.14 $49.49 $50.14 $47.36 49,731
2019-10-03 $49.37 $49.64 $48.87 $49.62 $46.87 75,237
2019-10-02 $49.89 $49.89 $49.19 $49.54 $46.79 68,691
2019-10-01 $51.49 $51.69 $50.27 $50.27 $47.48 88,906
2019-09-30 $51.04 $51.45 $51.04 $51.32 $48.47 59,239
2019-09-27 $51.33 $51.51 $50.77 $50.95 $48.12 78,450
2019-09-26 $51.49 $51.49 $51.01 $51.16 $48.32 200,340
2019-09-25 $50.73 $51.58 $50.69 $51.48 $48.62 263,916
2019-09-24 $51.43 $51.58 $50.65 $50.75 $47.93 216,986
2019-09-23 $51.10 $51.57 $51.01 $51.38 $48.53 48,405
2019-09-20 $51.68 $51.96 $51.42 $51.49 $48.40 74,542
2019-09-19 $51.95 $52.16 $51.62 $51.66 $48.56 287,669
2019-09-18 $51.89 $51.90 $51.49 $51.84 $48.73 59,335
2019-09-17 $52.16 $52.16 $51.76 $51.97 $48.85 60,548
2019-09-16 $52.21 $52.46 $51.96 $52.28 $49.14 44,059
2019-09-13 $52.42 $52.52 $52.22 $52.26 $49.12 43,136
2019-09-12 $52.33 $52.36 $51.82 $52.21 $49.07 70,319
2019-09-11 $51.67 $52.31 $51.24 $52.31 $49.17 60,692
2019-09-10 $50.87 $51.52 $50.86 $51.48 $48.39 52,648
2019-09-09 $50.31 $50.96 $50.25 $50.96 $47.90 70,701
2019-09-06 $50.18 $50.31 $50.01 $50.09 $47.08 60,275
2019-09-05 $49.71 $50.38 $49.71 $50.11 $47.10 53,220
2019-09-04 $48.92 $49.18 $48.91 $49.17 $46.22 71,224
2019-09-03 $48.71 $48.76 $48.25 $48.46 $45.55 75,503
2019-08-30 $49.18 $49.29 $48.87 $49.11 $46.16 131,085
2019-08-29 $48.59 $49.03 $48.59 $48.93 $45.99 775,511
2019-08-28 $47.43 $48.22 $47.38 $48.04 $45.15 876,837
2019-08-27 $48.44 $48.44 $47.55 $47.55 $44.69 52,768
2019-08-26 $48.17 $48.17 $47.81 $48.14 $45.25 55,723
2019-08-23 $48.94 $49.14 $47.65 $47.75 $44.88 62,452
2019-08-22 $49.26 $49.41 $49.01 $49.25 $46.29 48,147
2019-08-21 $49.24 $49.30 $49.05 $49.13 $46.18 123,255
2019-08-20 $49.22 $49.22 $48.82 $48.82 $45.89 65,722
2019-08-19 $49.35 $49.48 $49.25 $49.33 $46.37 61,027
2019-08-16 $47.92 $48.80 $47.92 $48.77 $45.84 91,935
2019-08-15 $48.05 $48.05 $47.44 $47.70 $44.83 80,341
2019-08-14 $48.61 $48.66 $47.82 $47.89 $45.01 98,761
2019-08-13 $48.77 $49.98 $48.77 $49.41 $46.44 64,045
2019-08-12 $49.39 $49.39 $48.80 $48.85 $45.92 47,535
2019-08-09 $50.15 $50.15 $49.48 $49.68 $46.70 54,889
2019-08-08 $49.60 $50.34 $49.60 $50.34 $47.32 804,491
2019-08-07 $48.70 $49.41 $48.40 $49.29 $46.33 752,362
2019-08-06 $49.00 $49.31 $48.63 $49.28 $46.32 121,200
2019-08-05 $49.33 $49.33 $48.31 $48.74 $45.81 102,473
2019-08-02 $50.57 $50.57 $49.86 $50.19 $47.17 131,196
2019-08-01 $51.88 $52.06 $50.64 $50.76 $47.71 69,704
2019-07-31 $52.50 $52.59 $51.70 $51.85 $48.73 95,390
2019-07-30 $51.72 $52.50 $51.70 $52.50 $49.35 47,995
2019-07-29 $52.37 $52.37 $52.03 $52.14 $49.01 47,007
2019-07-26 $51.95 $52.42 $51.95 $52.33 $49.19 47,508
2019-07-25 $52.32 $52.32 $51.79 $51.84 $48.73 39,572
2019-07-24 $51.38 $52.36 $51.38 $52.32 $49.18 90,641
2019-07-23 $51.06 $51.50 $51.01 $51.50 $48.41 58,751
2019-07-22 $51.03 $51.14 $50.81 $50.84 $47.79 44,135
2019-07-19 $51.12 $51.33 $50.98 $50.98 $47.92 66,182
2019-07-18 $50.79 $51.10 $50.67 $50.99 $47.93 54,902
2019-07-17 $51.20 $51.26 $50.74 $50.78 $47.73 113,838
2019-07-16 $51.10 $51.46 $51.10 $51.30 $48.22 55,138
2019-07-15 $51.55 $51.55 $51.03 $51.17 $48.10 85,871
2019-07-12 $50.90 $51.51 $50.85 $51.46 $48.37 42,854
2019-07-11 $51.08 $51.08 $50.62 $50.81 $47.76 49,733
2019-07-10 $51.38 $51.38 $50.93 $51.02 $47.95 235,541
2019-07-09 $50.96 $51.12 $50.86 $51.12 $48.05 47,369
2019-07-08 $51.49 $51.60 $51.08 $51.15 $48.08 31,188
2019-07-05 $51.33 $51.70 $51.10 $51.70 $48.59 54,712
2019-07-03 $51.35 $51.62 $51.32 $51.57 $48.47 46,554
2019-07-02 $51.45 $51.45 $51.01 $51.17 $48.10 119,044
2019-07-01 $51.96 $52.09 $51.26 $51.49 $48.40 47,402
2019-06-28 $50.78 $51.42 $50.78 $51.37 $48.28 66,005
2019-06-27 $50.20 $50.67 $50.20 $50.66 $47.62 47,702
2019-06-26 $50.20 $50.31 $50.04 $50.06 $47.05 77,541
2019-06-25 $50.26 $50.26 $49.96 $49.96 $46.96 81,284
2019-06-24 $50.66 $50.69 $50.19 $50.20 $47.18 54,532
2019-06-21 $51.09 $51.09 $50.77 $50.82 $47.52 67,291
2019-06-20 $51.33 $51.33 $50.85 $51.17 $47.85 55,960
2019-06-19 $50.71 $50.84 $50.63 $50.78 $47.48 50,539
2019-06-18 $50.33 $50.97 $50.33 $50.63 $47.34 127,237
2019-06-17 $50.13 $50.29 $49.98 $50.02 $46.77 57,364
2019-06-14 $50.32 $50.49 $49.99 $50.11 $46.86 56,474
2019-06-13 $50.21 $50.44 $50.16 $50.38 $47.11 72,782
2019-06-12 $50.17 $50.17 $49.83 $49.99 $46.75 56,786
2019-06-11 $50.40 $50.53 $50.03 $50.13 $46.88 42,523
2019-06-10 $49.99 $50.36 $49.93 $49.99 $46.75 53,795
2019-06-07 $49.67 $49.98 $49.65 $49.76 $46.53 45,457
2019-06-06 $49.47 $49.63 $49.06 $49.51 $46.30 89,723
2019-06-05 $49.57 $49.59 $48.96 $49.45 $46.24 50,150
2019-06-04 $48.61 $49.42 $48.61 $49.42 $46.21 84,543
2019-06-03 $47.71 $48.33 $47.69 $48.21 $45.08 56,266
2019-05-31 $47.75 $47.90 $47.56 $47.67 $44.58 143,886
2019-05-30 $48.71 $48.98 $48.07 $48.31 $45.17 64,517
2019-05-29 $48.50 $48.70 $48.17 $48.57 $45.42 142,732
2019-05-28 $49.37 $49.49 $48.82 $48.83 $45.66 73,697
2019-05-24 $49.36 $49.43 $49.11 $49.33 $46.13 135,020
2019-05-23 $49.53 $49.72 $48.84 $49.10 $45.91 56,254
2019-05-22 $50.38 $50.38 $49.93 $50.01 $46.76 78,081
2019-05-21 $50.20 $50.64 $50.20 $50.59 $47.31 54,854
2019-05-20 $49.90 $50.13 $49.79 $49.90 $46.66 35,087
2019-05-17 $50.54 $50.95 $50.21 $50.22 $46.96 56,585
2019-05-16 $50.83 $51.24 $50.81 $50.94 $47.63 49,255
2019-05-15 $50.22 $50.77 $50.14 $50.70 $47.41 97,607
2019-05-14 $50.18 $50.81 $50.15 $50.61 $47.33 68,635
2019-05-13 $50.71 $50.81 $49.86 $50.05 $46.80 70,547
2019-05-10 $51.22 $51.66 $50.70 $51.58 $48.23 39,345
2019-05-09 $51.09 $51.55 $50.72 $51.45 $48.11 40,019
2019-05-08 $51.71 $52.00 $51.50 $51.51 $48.17 89,897
2019-05-07 $52.32 $52.38 $51.51 $51.78 $48.42 55,415
2019-05-06 $52.09 $52.95 $52.09 $52.80 $49.37 63,368
2019-05-03 $52.40 $53.01 $52.40 $53.01 $49.57 48,685
2019-05-02 $52.13 $52.34 $51.79 $52.14 $48.76 54,696
2019-05-01 $52.91 $52.91 $52.16 $52.16 $48.77 72,087
2019-04-30 $52.79 $52.82 $52.29 $52.76 $49.34 89,643
2019-04-29 $52.79 $52.98 $52.74 $52.85 $49.42 42,069
2019-04-26 $52.29 $52.77 $52.24 $52.70 $49.28 71,429
2019-04-25 $52.80 $52.80 $52.01 $52.22 $48.83 55,400
2019-04-24 $52.92 $53.20 $52.77 $52.96 $49.52 54,666
2019-04-23 $52.34 $52.95 $52.29 $52.88 $49.45 69,684
2019-04-22 $52.45 $52.45 $52.06 $52.25 $48.86 68,258
2019-04-18 $52.49 $52.67 $52.35 $52.52 $49.11 192,016
2019-04-17 $52.93 $52.93 $52.42 $52.50 $49.09 58,793
2019-04-16 $52.63 $52.75 $52.42 $52.75 $49.33 59,567
2019-04-15 $52.63 $52.70 $52.34 $52.46 $49.05 84,579
2019-04-12 $52.45 $52.67 $52.28 $52.64 $49.22 54,784
2019-04-11 $52.01 $52.19 $51.93 $52.13 $48.75 61,580
2019-04-10 $51.54 $51.97 $51.48 $51.96 $48.59 38,855
2019-04-09 $51.90 $51.90 $51.33 $51.40 $48.06 79,164
2019-04-08 $52.05 $52.17 $51.90 $52.12 $48.74 60,425
2019-04-05 $51.83 $52.16 $51.73 $52.13 $48.75 78,865
2019-04-04 $51.29 $51.74 $51.29 $51.69 $48.33 50,443
2019-04-03 $51.35 $51.51 $51.10 $51.26 $47.93 94,207
2019-04-02 $51.22 $51.22 $50.78 $51.01 $47.70 71,803
2019-04-01 $50.76 $51.23 $50.72 $51.21 $47.89 64,006
2019-03-29 $50.54 $50.68 $50.24 $50.38 $47.11 206,253
2019-03-28 $49.89 $50.25 $49.70 $50.21 $46.95 92,145
2019-03-27 $49.78 $49.99 $49.42 $49.82 $46.59 635,130
2019-03-26 $49.60 $50.01 $49.37 $49.82 $46.59 3,530,110
2019-03-25 $49.09 $49.50 $48.80 $49.26 $46.06 71,807
2019-03-22 $50.35 $50.45 $49.12 $49.12 $45.93 219,677
2019-03-21 $49.93 $50.87 $49.93 $50.70 $47.41 93,602
2019-03-20 $50.69 $50.70 $49.91 $50.12 $46.87 199,860
2019-03-19 $51.37 $51.37 $50.58 $50.69 $47.40 106,216
2019-03-18 $50.81 $51.20 $50.81 $51.14 $47.82 95,343
2019-03-15 $50.86 $51.22 $50.76 $50.89 $47.42 117,404
2019-03-14 $50.91 $51.02 $50.73 $50.77 $47.31 62,126
2019-03-13 $50.92 $51.15 $50.91 $50.97 $47.49 196,273
2019-03-12 $50.74 $50.90 $50.57 $50.76 $47.30 124,030
2019-03-11 $50.17 $50.69 $50.14 $50.65 $47.19 65,224
2019-03-08 $49.85 $50.07 $49.72 $50.04 $46.63 110,280
2019-03-07 $50.60 $50.71 $50.06 $50.21 $46.78 121,349
2019-03-06 $51.40 $51.50 $50.70 $50.70 $47.24 196,462
2019-03-05 $51.72 $51.72 $51.38 $51.44 $47.93 76,653
2019-03-04 $52.00 $52.06 $51.26 $51.72 $48.19 106,635
2019-03-01 $51.87 $52.16 $51.49 $51.89 $48.35 181,695
2019-02-28 $51.69 $51.72 $51.43 $51.53 $48.01 87,900
2019-02-27 $51.57 $51.81 $51.52 $51.74 $48.21 78,499
2019-02-26 $52.09 $52.18 $51.70 $51.71 $48.18 115,637
2019-02-25 $52.47 $52.55 $52.10 $52.18 $48.62 331,640
2019-02-22 $52.01 $52.23 $51.98 $52.21 $48.65 141,306
2019-02-21 $52.14 $52.18 $51.67 $51.91 $48.37 622,132
2019-02-20 $51.80 $52.21 $51.77 $52.12 $48.56 3,383,387
2019-02-19 $51.39 $51.89 $51.39 $51.74 $48.21 113,055
2019-02-15 $51.12 $51.55 $51.08 $51.54 $48.02 86,228
2019-02-14 $50.68 $51.10 $50.65 $50.89 $47.42 123,457
2019-02-13 $50.89 $51.09 $50.71 $50.98 $47.50 122,142
2019-02-12 $50.44 $50.87 $50.44 $50.80 $47.33 408,872
2019-02-11 $49.91 $50.14 $49.76 $50.10 $46.68 1,185,883
2019-02-08 $49.76 $50.00 $49.36 $49.79 $46.39 1,214,670
2019-02-07 $50.04 $50.06 $49.51 $49.91 $46.50 1,344,584
2019-02-06 $50.16 $50.27 $50.05 $50.19 $46.76 59,097
2019-02-05 $50.13 $50.30 $49.95 $50.22 $46.79 85,223
2019-02-04 $49.62 $50.06 $49.40 $50.06 $46.64 117,435
2019-02-01 $49.64 $49.73 $49.40 $49.62 $46.23 193,026
2019-01-31 $49.26 $49.63 $49.24 $49.53 $46.15 259,258
2019-01-30 $49.25 $49.66 $48.83 $49.36 $45.99 122,127
2019-01-29 $49.09 $49.21 $48.97 $49.06 $45.71 173,258
2019-01-28 $48.66 $49.07 $48.60 $49.01 $45.67 137,413
2019-01-25 $48.78 $49.12 $48.78 $49.01 $45.67 255,307
2019-01-24 $48.13 $48.57 $48.12 $48.48 $45.17 50,078
2019-01-23 $48.51 $48.57 $47.77 $48.11 $44.83 72,266
2019-01-22 $48.89 $48.89 $48.08 $48.33 $45.03 193,594
2019-01-18 $48.73 $49.23 $48.58 $49.10 $45.75 608,544
2019-01-17 $47.82 $48.64 $47.82 $48.45 $45.14 78,830
2019-01-16 $47.64 $48.10 $47.64 $47.93 $44.66 89,374
2019-01-15 $47.40 $47.62 $47.20 $47.55 $44.31 79,670
2019-01-14 $47.19 $47.66 $47.07 $47.39 $44.16 154,894
2019-01-11 $47.29 $47.67 $47.15 $47.55 $44.31 103,239
2019-01-10 $46.92 $47.48 $46.64 $47.48 $44.24 264,880
2019-01-09 $46.80 $47.18 $46.62 $47.03 $43.82 204,440
2019-01-08 $46.28 $46.60 $45.95 $46.56 $43.38 125,989
2019-01-07 $45.39 $46.24 $45.13 $45.88 $42.75 160,348
2019-01-04 $44.52 $45.52 $44.52 $45.39 $42.29 119,617
2019-01-03 $44.30 $44.55 $43.65 $43.96 $40.96 91,014
2019-01-02 $43.79 $44.63 $43.49 $44.45 $41.42 123,656
2018-12-31 $44.16 $44.36 $43.64 $44.36 $41.33 691,891
2018-12-28 $44.07 $44.59 $43.68 $43.97 $40.97 407,939
2018-12-27 $43.22 $43.98 $42.54 $43.98 $40.98 1,156,795
2018-12-26 $41.99 $43.81 $41.72 $43.75 $40.76 566,233
2018-12-24 $42.72 $42.91 $41.80 $41.80 $38.95 340,507
2018-12-21 $44.19 $44.67 $43.15 $43.32 $40.08 618,486
2018-12-20 $44.50 $44.82 $43.61 $44.10 $40.80 434,759
2018-12-19 $45.36 $45.89 $44.44 $44.61 $41.28 179,679
2018-12-18 $45.67 $46.03 $45.24 $45.40 $42.01 271,103
2018-12-17 $46.37 $46.64 $45.28 $45.47 $42.07 233,376
2018-12-14 $46.80 $47.16 $46.39 $46.51 $43.03 139,352
2018-12-13 $47.84 $47.84 $47.16 $47.21 $43.68 109,954
2018-12-12 $47.99 $48.24 $47.70 $47.70 $44.14 186,915
2018-12-11 $48.03 $48.24 $47.16 $47.37 $43.83 254,992
2018-12-10 $47.88 $48.00 $46.96 $47.50 $43.95 319,144
2018-12-07 $48.77 $49.08 $47.74 $48.01 $44.42 130,902
2018-12-06 $48.39 $48.73 $47.55 $48.72 $45.08 221,369
2018-12-04 $50.67 $50.67 $49.00 $49.04 $45.38 162,242
2018-12-03 $51.05 $51.05 $50.16 $50.73 $46.94 130,775
2018-11-30 $50.00 $50.41 $50.00 $50.34 $46.58 43,308
2018-11-29 $50.00 $50.44 $49.73 $50.11 $46.37 118,375
2018-11-28 $49.56 $50.16 $48.97 $50.16 $46.41 179,907
2018-11-27 $49.66 $49.66 $49.16 $49.32 $45.63 351,490
2018-11-26 $49.61 $49.91 $49.48 $49.71 $46.00 63,947
2018-11-23 $49.05 $49.54 $48.95 $49.23 $45.55 66,036
2018-11-21 $49.06 $49.80 $49.00 $49.36 $45.67 62,704
2018-11-20 $49.30 $49.44 $48.74 $48.84 $45.19 102,016
2018-11-19 $50.08 $50.21 $49.65 $49.83 $46.11 82,899
2018-11-16 $50.08 $50.34 $49.90 $50.24 $46.49 155,121
2018-11-15 $49.40 $50.32 $49.36 $50.32 $46.56 785,128
2018-11-14 $50.45 $50.58 $49.34 $49.70 $45.99 80,269
2018-11-13 $50.26 $50.67 $49.99 $50.03 $46.29 57,607
2018-11-12 $50.78 $50.78 $50.02 $50.02 $46.28 37,712
2018-11-09 $50.83 $50.92 $50.52 $50.79 $46.99 387,087
2018-11-08 $51.24 $51.49 $51.02 $51.16 $47.34 64,345
2018-11-07 $50.87 $51.46 $50.77 $51.40 $47.56 99,139
2018-11-06 $50.24 $50.65 $50.24 $50.65 $46.87 102,258
2018-11-05 $49.98 $50.47 $49.98 $50.36 $46.60 58,067
2018-11-02 $50.05 $50.20 $49.46 $49.78 $46.06 55,735
2018-11-01 $49.18 $49.86 $49.11 $49.80 $46.08 91,363
2018-10-31 $49.28 $49.39 $48.93 $48.93 $45.27 164,478
2018-10-30 $48.15 $48.92 $48.15 $48.92 $45.26 127,119
2018-10-29 $48.65 $49.02 $47.62 $48.14 $44.54 93,584
2018-10-26 $48.24 $48.59 $47.41 $48.13 $44.53 146,058
2018-10-25 $48.44 $48.93 $48.30 $48.70 $45.06 179,032
2018-10-24 $49.59 $49.66 $48.08 $48.08 $44.49 156,268
2018-10-23 $49.44 $49.92 $48.80 $49.56 $45.86 78,140
2018-10-22 $50.59 $50.59 $50.09 $50.14 $46.39 115,992
2018-10-19 $50.83 $51.00 $50.36 $50.49 $46.72 201,007
2018-10-18 $51.26 $51.43 $50.51 $50.69 $46.90 66,254
2018-10-17 $51.48 $51.52 $50.79 $51.38 $47.54 101,122
2018-10-16 $50.93 $51.55 $50.53 $51.52 $47.67 68,063
2018-10-15 $50.34 $50.91 $50.33 $50.67 $46.88 144,720
2018-10-12 $51.04 $51.04 $49.69 $50.41 $46.64 163,446
2018-10-11 $51.33 $51.48 $50.37 $50.38 $46.62 142,808
2018-10-10 $52.70 $52.74 $51.49 $51.51 $47.66 49,370
2018-10-09 $52.93 $53.10 $52.81 $52.84 $48.89 31,026
2018-10-08 $52.62 $53.10 $52.62 $52.99 $49.03 55,170
2018-10-05 $53.03 $53.17 $52.58 $52.82 $48.87 70,368
2018-10-04 $53.22 $53.41 $52.81 $52.98 $49.02 60,886
2018-10-03 $53.37 $53.70 $53.26 $53.44 $49.45 69,502
2018-10-02 $53.38 $53.50 $53.12 $53.21 $49.23 45,101
2018-10-01 $53.99 $53.99 $53.26 $53.39 $49.40 66,929
2018-09-28 $53.36 $53.89 $53.36 $53.73 $49.71 98,549
2018-09-27 $53.61 $53.77 $53.39 $53.53 $49.53 43,589
2018-09-26 $54.07 $54.07 $53.44 $53.49 $49.49 63,677
2018-09-25 $54.24 $54.25 $54.03 $54.03 $49.99 92,983
2018-09-24 $54.14 $54.36 $53.88 $54.07 $50.03 69,428
2018-09-21 $54.84 $54.85 $54.59 $54.64 $50.34 59,009
2018-09-20 $54.48 $54.72 $54.40 $54.68 $50.38 50,378
2018-09-19 $54.28 $54.63 $54.18 $54.22 $49.95 62,315
2018-09-18 $54.13 $54.38 $54.06 $54.28 $50.01 54,828
2018-09-17 $54.37 $54.49 $54.02 $54.07 $49.81 43,658
2018-09-14 $54.20 $54.55 $54.20 $54.39 $50.11 101,409
2018-09-13 $54.20 $54.30 $54.09 $54.23 $49.96 49,028
2018-09-12 $54.09 $54.18 $53.90 $54.13 $49.87 37,550
2018-09-11 $53.78 $54.19 $53.71 $54.03 $49.78 86,873
2018-09-10 $54.07 $54.12 $53.85 $53.89 $49.65 73,489
2018-09-07 $53.93 $54.04 $53.62 $53.84 $49.60 40,298
2018-09-06 $54.33 $54.54 $54.00 $54.06 $49.81 45,453
2018-09-05 $54.20 $54.40 $54.00 $54.33 $50.05 39,808
2018-09-04 $54.50 $54.58 $54.07 $54.29 $50.02 47,010
2018-08-31 $54.38 $54.53 $54.27 $54.49 $50.20 36,832
2018-08-30 $54.63 $54.68 $54.39 $54.46 $50.17 47,151
2018-08-29 $54.64 $54.83 $54.42 $54.77 $50.46 51,242
2018-08-28 $54.75 $54.75 $54.43 $54.58 $50.28 646,827
2018-08-27 $54.60 $54.94 $54.58 $54.64 $50.34 45,720
2018-08-24 $54.44 $54.58 $54.40 $54.50 $50.21 43,156
2018-08-23 $54.45 $54.45 $54.23 $54.31 $50.04 51,294
2018-08-22 $54.58 $54.75 $54.47 $54.53 $50.24 57,728
2018-08-21 $54.17 $54.67 $54.17 $54.54 $50.25 66,105
2018-08-20 $53.90 $54.15 $53.83 $54.05 $49.80 56,531
2018-08-17 $53.38 $53.84 $53.35 $53.81 $49.58 144,641
2018-08-16 $53.34 $53.65 $53.18 $53.47 $49.26 53,703
2018-08-15 $53.28 $53.28 $52.62 $52.95 $48.78 149,355
2018-08-14 $53.23 $53.65 $53.23 $53.52 $49.31 730,050
2018-08-13 $53.36 $53.44 $52.87 $53.02 $48.85 1,001,659
2018-08-10 $53.34 $53.60 $53.22 $53.34 $49.14 53,429
2018-08-09 $53.66 $53.86 $53.58 $53.61 $49.39 52,770
2018-08-08 $53.75 $53.78 $53.44 $53.70 $49.47 70,469
2018-08-07 $53.90 $54.05 $53.80 $53.80 $49.57 52,420
2018-08-06 $53.45 $53.77 $53.42 $53.71 $49.48 32,464
2018-08-03 $52.70 $53.58 $52.70 $53.42 $49.22 58,584
2018-08-02 $52.70 $53.30 $52.70 $53.17 $48.99 50,980
2018-08-01 $53.10 $53.13 $52.73 $52.92 $48.76 37,738
2018-07-31 $52.90 $53.28 $52.73 $53.13 $48.95 49,094
2018-07-30 $52.80 $53.11 $52.77 $52.77 $48.62 40,578
2018-07-27 $53.25 $53.29 $52.64 $52.71 $48.56 47,734
2018-07-26 $52.95 $53.44 $52.95 $53.27 $49.08 38,748
2018-07-25 $52.86 $52.98 $52.61 $52.97 $48.80 88,678
2018-07-24 $53.37 $53.37 $52.75 $52.88 $48.72 38,062
2018-07-23 $53.25 $53.28 $52.93 $53.13 $48.95 84,895
2018-07-20 $53.26 $53.31 $52.95 $53.08 $48.90 51,290
2018-07-19 $52.93 $53.39 $52.83 $53.33 $49.13 48,411
2018-07-18 $52.80 $53.04 $52.65 $53.04 $48.87 28,582
2018-07-17 $52.69 $52.95 $52.69 $52.86 $48.70 50,319
2018-07-16 $53.11 $53.11 $52.60 $52.74 $48.59 34,566
2018-07-13 $52.99 $53.36 $52.99 $53.08 $48.90 70,892
2018-07-12 $53.33 $53.33 $52.83 $53.04 $48.87 29,633
2018-07-11 $53.22 $53.46 $53.01 $53.06 $48.88 66,255
2018-07-10 $53.78 $53.79 $53.41 $53.58 $49.36 27,136
2018-07-09 $53.25 $53.60 $53.25 $53.60 $49.38 28,790
2018-07-06 $52.52 $53.11 $52.52 $53.03 $48.86 56,960
2018-07-05 $52.47 $52.62 $52.18 $52.62 $48.48 73,829
2018-07-03 $52.22 $52.50 $52.12 $52.15 $48.05 32,748
2018-07-02 $51.78 $52.00 $51.64 $51.97 $47.88 56,254
2018-06-29 $52.23 $52.51 $52.03 $52.03 $47.94 28,139
2018-06-28 $51.90 $52.09 $51.66 $52.03 $47.94 88,786
2018-06-27 $52.61 $52.72 $51.93 $51.93 $47.84 33,091
2018-06-26 $52.31 $52.50 $52.03 $52.34 $48.22 32,619
2018-06-25 $52.74 $52.74 $51.97 $52.22 $48.11 43,031
2018-06-22 $52.94 $53.16 $52.80 $52.87 $48.71 95,594
2018-06-21 $52.99 $53.01 $52.44 $52.59 $48.45 29,524
2018-06-20 $52.84 $53.07 $52.68 $53.03 $48.86 30,653
2018-06-19 $52.34 $52.74 $52.14 $52.74 $48.59 23,876
2018-06-18 $52.37 $52.81 $52.33 $52.73 $48.58 32,451
2018-06-15 $52.79 $52.93 $52.50 $52.78 $48.40 29,786
2018-06-14 $53.15 $53.15 $52.73 $52.98 $48.58 79,795
2018-06-13 $53.23 $53.32 $52.97 $52.97 $48.57 45,330
2018-06-12 $106.49 $106.84 $106.26 $106.52 $48.84 31,084
2018-06-11 $106.60 $106.87 $106.44 $106.56 $48.86 33,952
2018-06-08 $106.16 $106.43 $105.75 $106.43 $48.80 31,454
2018-06-07 $105.79 $106.23 $105.71 $106.00 $48.60 70,280
2018-06-06 $105.56 $105.72 $104.87 $105.67 $48.45 31,732
2018-06-05 $104.59 $105.12 $104.53 $105.03 $48.16 50,704
2018-06-04 $104.76 $105.11 $104.26 $104.84 $48.07 50,010
2018-06-01 $104.86 $104.92 $104.32 $104.51 $47.92 31,362
2018-05-31 $105.02 $105.07 $104.04 $104.15 $47.75 40,574
2018-05-30 $103.83 $105.53 $103.83 $105.25 $48.26 114,554
2018-05-29 $103.33 $103.81 $102.81 $103.37 $47.39 109,078
2018-05-25 $103.73 $103.78 $103.42 $103.72 $47.55 43,546
2018-05-24 $103.84 $104.18 $103.32 $104.12 $47.74 38,984
2018-05-23 $103.69 $104.17 $103.60 $104.05 $47.71 117,200
2018-05-22 $104.93 $105.20 $104.10 $104.15 $47.75 50,496
2018-05-21 $104.00 $104.69 $104.00 $104.68 $47.99 61,124
2018-05-18 $104.05 $104.08 $103.63 $103.63 $47.51 185,146
2018-05-17 $103.60 $104.43 $103.60 $104.01 $47.69 37,726
2018-05-16 $103.09 $103.96 $103.09 $103.67 $47.53 46,672
2018-05-15 $102.73 $103.09 $102.57 $102.90 $47.18 61,942
2018-05-14 $103.30 $103.63 $102.93 $103.08 $47.26 46,728
2018-05-11 $103.35 $103.53 $103.00 $103.18 $47.31 55,260
2018-05-10 $102.55 $103.35 $102.55 $103.15 $47.29 37,602
2018-05-09 $102.09 $102.62 $102.03 $102.38 $46.94 34,180
2018-05-08 $101.47 $101.84 $101.28 $101.75 $46.65 30,262
2018-05-07 $101.34 $102.02 $101.34 $101.46 $46.52 46,036
2018-05-04 $99.59 $101.35 $99.59 $100.91 $46.27 33,616
2018-05-03 $99.62 $99.93 $98.75 $99.53 $45.63 46,732
2018-05-02 $99.97 $100.84 $99.92 $99.99 $45.84 69,498
2018-05-01 $99.77 $100.16 $98.92 $100.05 $45.87 49,990
2018-04-30 $101.04 $101.29 $99.86 $99.86 $45.78 52,174
2018-04-27 $100.97 $101.20 $100.80 $101.02 $46.32 78,338
2018-04-26 $101.30 $101.30 $100.57 $101.11 $46.36 31,280
2018-04-25 $100.28 $101.19 $99.91 $100.85 $46.24 174,486
2018-04-24 $101.82 $101.96 $99.88 $100.54 $46.10 84,700
2018-04-23 $100.76 $101.50 $100.70 $101.03 $46.32 37,484
2018-04-20 $101.77 $101.77 $100.60 $100.83 $46.23 62,078
2018-04-19 $101.65 $101.89 $101.09 $101.50 $46.54 197,424
2018-04-18 $101.98 $102.41 $101.86 $101.86 $46.70 52,600
2018-04-17 $101.43 $101.74 $101.10 $101.37 $46.48 64,900
2018-04-16 $100.38 $101.15 $100.25 $100.87 $46.25 42,478
2018-04-13 $100.37 $100.38 $99.59 $99.88 $45.79 58,022
2018-04-12 $100.27 $100.36 $99.97 $100.03 $45.86 40,360
2018-04-11 $99.21 $100.03 $99.21 $99.74 $45.73 46,390
2018-04-10 $99.49 $100.06 $98.96 $99.65 $45.69 72,022
2018-04-09 $98.59 $99.14 $98.08 $98.08 $44.97 37,502
2018-04-06 $99.27 $99.90 $97.36 $98.03 $44.95 68,356
2018-04-05 $99.71 $100.36 $99.41 $100.10 $45.89 46,054
2018-04-04 $97.01 $99.23 $97.01 $99.23 $45.50 49,072
2018-04-03 $97.38 $98.62 $97.34 $98.37 $45.10 92,206
2018-04-02 $98.99 $98.99 $96.27 $96.92 $44.44 89,478
2018-03-29 $98.66 $99.62 $98.63 $99.47 $45.61 29,896
2018-03-28 $97.47 $98.39 $97.47 $98.20 $45.02 39,350
2018-03-27 $98.84 $98.94 $97.13 $97.44 $44.68 49,706
2018-03-26 $97.97 $98.72 $96.98 $98.69 $45.25 42,408
2018-03-23 $98.91 $98.91 $96.79 $96.83 $44.40 129,676
2018-03-22 $100.60 $100.82 $98.72 $98.75 $45.28 70,718
2018-03-21 $100.84 $101.93 $100.84 $101.34 $46.46 35,826
2018-03-20 $101.31 $101.41 $100.68 $100.85 $46.24 37,318
2018-03-19 $101.69 $101.71 $100.23 $101.08 $46.34 45,904
2018-03-16 $101.86 $102.86 $101.86 $102.56 $46.80 39,670
2018-03-15 $102.68 $102.68 $101.57 $101.81 $46.46 36,638
2018-03-14 $103.47 $103.47 $102.04 $102.20 $46.64 52,550
2018-03-13 $103.66 $103.72 $102.66 $102.86 $46.94 47,238
2018-03-12 $103.22 $103.66 $103.06 $103.37 $47.17 40,628
2018-03-09 $102.20 $103.24 $102.04 $103.20 $47.10 38,250
2018-03-08 $102.20 $102.20 $101.14 $101.61 $46.37 31,268
2018-03-07 $101.17 $102.31 $101.17 $102.09 $46.59 47,942
2018-03-06 $101.69 $102.12 $101.07 $101.82 $46.47 155,142
2018-03-05 $99.51 $101.40 $99.51 $101.26 $46.21 35,414
2018-03-02 $97.97 $100.11 $97.29 $100.11 $45.69 96,400
2018-03-01 $98.93 $99.91 $98.38 $98.83 $45.10 72,042
2018-02-28 $100.94 $100.94 $98.94 $98.94 $45.15 82,944
2018-02-27 $101.82 $102.25 $100.35 $100.35 $45.80 42,710
2018-02-26 $101.49 $101.82 $100.84 $101.71 $46.42 53,760
2018-02-23 $100.62 $101.18 $100.32 $101.18 $46.17 52,988
2018-02-22 $100.26 $100.97 $99.83 $99.92 $45.60 44,082
2018-02-21 $100.30 $101.41 $99.83 $99.83 $45.56 60,930
2018-02-20 $100.83 $101.17 $99.94 $100.18 $45.72 56,944
2018-02-16 $100.35 $101.52 $100.35 $101.20 $46.18 77,952
2018-02-15 $100.29 $100.61 $99.72 $100.60 $45.91 46,048
2018-02-14 $97.31 $99.88 $97.31 $99.82 $45.55 62,616
2018-02-13 $97.45 $98.23 $96.92 $98.14 $44.79 53,006
2018-02-12 $97.41 $98.42 $96.78 $97.98 $44.71 52,760
2018-02-09 $97.00 $97.61 $94.62 $96.98 $44.26 115,394
2018-02-08 $99.28 $99.28 $96.45 $96.48 $44.03 49,058
2018-02-07 $99.05 $99.94 $99.00 $99.12 $45.23 83,098
2018-02-06 $96.45 $99.60 $95.57 $99.19 $45.27 281,134
2018-02-05 $100.93 $101.78 $98.25 $98.30 $44.86 115,028
2018-02-02 $103.66 $103.66 $101.94 $101.98 $46.54 117,828
2018-02-01 $103.96 $104.38 $103.56 $104.24 $47.57 43,404
2018-01-31 $104.79 $105.16 $103.84 $104.18 $47.54 77,674
2018-01-30 $104.90 $104.99 $104.15 $104.40 $47.64 57,790
2018-01-29 $106.16 $106.20 $105.46 $105.50 $48.15 77,582
2018-01-26 $106.39 $106.39 $105.73 $106.26 $48.49 60,738
2018-01-25 $106.00 $106.09 $105.60 $105.93 $48.34 61,362
2018-01-24 $106.64 $106.67 $105.71 $106.02 $48.38 53,540
2018-01-23 $106.06 $106.57 $105.87 $106.43 $48.57 58,754
2018-01-22 $105.72 $106.20 $105.55 $106.20 $48.46 91,834
2018-01-19 $104.84 $105.67 $104.75 $105.66 $48.22 1,396,440
2018-01-18 $105.26 $105.26 $104.60 $104.67 $47.77 1,614,534
2018-01-17 $105.36 $105.56 $105.06 $105.25 $48.03 1,851,632
2018-01-16 $106.21 $106.28 $104.69 $104.80 $47.83 165,494
2018-01-12 $105.53 $105.85 $105.47 $105.68 $48.23 92,082
2018-01-11 $104.15 $105.52 $104.15 $105.46 $48.13 296,238
2018-01-10 $104.29 $104.37 $103.85 $103.92 $47.42 73,254
2018-01-09 $104.78 $104.89 $104.32 $104.32 $47.61 63,448
2018-01-08 $104.21 $104.84 $103.91 $104.71 $47.78 70,566
2018-01-05 $104.09 $104.20 $103.74 $104.20 $47.55 95,266
2018-01-04 $104.13 $104.35 $103.98 $104.00 $47.46 53,552
2018-01-03 $104.07 $104.07 $103.67 $103.81 $47.37 103,710
2018-01-02 $103.28 $103.85 $103.21 $103.79 $47.36 107,990
2017-12-29 $103.53 $103.53 $102.84 $102.84 $46.93 84,566
2017-12-28 $103.07 $103.42 $102.94 $103.39 $47.18 28,452
2017-12-27 $103.51 $103.51 $103.02 $103.02 $47.01 243,476
2017-12-26 $102.80 $103.43 $102.80 $103.20 $47.10 73,432
2017-12-22 $103.21 $103.21 $102.80 $102.95 $46.98 71,962
2017-12-21 $102.86 $103.17 $102.54 $102.93 $46.97 67,814
2017-12-20 $102.62 $102.68 $102.21 $102.48 $46.77 66,408
2017-12-19 $103.07 $103.07 $102.15 $102.19 $46.63 74,704
2017-12-18 $102.20 $102.82 $102.20 $102.64 $46.84 101,500
2017-12-15 $100.40 $101.97 $100.40 $101.42 $46.28 91,722
2017-12-14 $102.90 $102.90 $101.69 $101.74 $45.81 54,216
2017-12-13 $103.31 $103.31 $102.84 $102.94 $46.35 47,534
2017-12-12 $103.86 $103.86 $102.98 $102.98 $46.37 124,742
2017-12-11 $103.50 $103.50 $103.16 $103.25 $46.49 135,354
2017-12-08 $103.43 $103.57 $103.03 $103.34 $46.53 59,900
2017-12-07 $102.29 $103.12 $102.20 $103.00 $46.38 74,366
2017-12-06 $102.85 $102.89 $102.36 $102.36 $46.09 74,384
2017-12-05 $103.85 $103.85 $102.84 $102.84 $46.31 101,524
2017-12-04 $104.44 $104.79 $103.78 $103.86 $46.76 112,114
2017-12-01 $103.64 $103.75 $101.89 $103.45 $46.58 64,640
2017-11-30 $103.66 $104.19 $103.49 $103.64 $46.67 60,944
2017-11-29 $102.52 $103.32 $102.52 $103.27 $46.50 31,108
2017-11-28 $101.05 $102.40 $101.05 $102.36 $46.09 44,958
2017-11-27 $101.07 $101.16 $100.85 $100.92 $45.44 65,260
2017-11-24 $101.60 $101.60 $100.91 $100.92 $45.44 31,904
2017-11-22 $101.18 $101.40 $100.97 $100.97 $45.46 60,540
2017-11-21 $100.72 $101.04 $100.72 $100.96 $45.46 48,906
2017-11-20 $100.19 $100.49 $100.02 $100.42 $45.22 94,280
2017-11-17 $99.71 $100.22 $99.58 $100.15 $45.09 98,004
2017-11-16 $99.28 $100.13 $99.28 $99.90 $44.98 59,026
2017-11-15 $98.79 $99.25 $98.30 $98.89 $44.53 35,564
2017-11-14 $99.13 $99.58 $99.13 $99.36 $44.74 60,086
2017-11-13 $99.28 $99.63 $98.86 $99.61 $44.85 45,698
2017-11-10 $99.29 $99.56 $99.21 $99.39 $44.75 67,630
2017-11-09 $99.08 $99.60 $98.84 $99.40 $44.76 45,756
2017-11-08 $99.32 $99.81 $99.04 $99.73 $44.90 314,836
2017-11-07 $100.56 $100.56 $99.36 $99.51 $44.81 67,950
2017-11-06 $99.97 $100.46 $99.96 $100.35 $45.18 43,498
2017-11-03 $99.58 $99.99 $99.55 $99.88 $44.97 128,310
2017-11-02 $99.90 $100.17 $99.52 $99.73 $44.90 36,938
2017-11-01 $100.50 $100.61 $99.49 $99.73 $44.90 111,354
2017-10-31 $99.76 $100.11 $99.66 $99.94 $45.00 120,988
2017-10-30 $100.09 $100.20 $99.32 $99.56 $44.83 37,094
2017-10-27 $99.76 $100.24 $99.36 $100.24 $45.13 50,948
2017-10-26 $99.77 $99.87 $99.51 $99.77 $44.92 57,562
2017-10-25 $100.14 $100.14 $99.04 $99.59 $44.84 61,192
2017-10-24 $100.05 $100.35 $100.02 $100.18 $45.11 45,926
2017-10-23 $100.55 $100.55 $99.76 $99.83 $44.95 57,112
2017-10-20 $100.36 $100.48 $100.29 $100.38 $45.20 35,808
2017-10-19 $99.32 $99.99 $99.17 $99.97 $45.01 38,462
2017-10-18 $99.77 $100.07 $99.66 $99.79 $44.93 38,196
2017-10-17 $99.78 $99.92 $99.50 $99.58 $44.84 52,666
2017-10-16 $99.99 $100.30 $99.74 $99.79 $44.93 36,204
2017-10-13 $100.05 $100.31 $99.83 $99.83 $44.95 29,860
2017-10-12 $99.76 $100.03 $99.31 $99.88 $44.97 68,862
2017-10-11 $99.84 $100.01 $99.82 $99.93 $44.99 51,832
2017-10-10 $99.88 $100.05 $99.73 $99.93 $44.99 342,322
2017-10-09 $99.95 $99.95 $99.35 $99.57 $44.83 35,884
2017-10-06 $99.92 $99.92 $99.61 $99.86 $44.96 27,196
2017-10-05 $99.97 $100.42 $99.97 $100.13 $45.08 165,758
2017-10-04 $99.97 $100.18 $99.73 $99.90 $44.98 58,686
2017-10-03 $99.90 $100.13 $99.68 $100.09 $45.07 41,688
2017-10-02 $98.99 $99.95 $98.99 $99.95 $45.00 59,112
2017-09-29 $98.92 $99.15 $98.92 $99.01 $44.58 27,802
2017-09-28 $98.70 $98.93 $98.23 $98.93 $44.54 65,610
2017-09-27 $98.18 $98.67 $97.53 $98.57 $44.38 33,432
2017-09-26 $97.68 $97.97 $97.58 $97.76 $44.02 50,952
2017-09-25 $97.26 $97.65 $97.18 $97.62 $43.95 41,382
2017-09-22 $96.66 $97.19 $96.66 $97.11 $43.72 56,062
2017-09-21 $96.98 $96.99 $96.78 $96.79 $43.58 56,350
2017-09-20 $96.80 $97.13 $96.78 $97.07 $43.71 36,382
2017-09-19 $96.93 $96.94 $96.78 $96.78 $43.58 27,076
2017-09-18 $96.59 $96.94 $96.59 $96.81 $43.59 50,764
2017-09-15 $95.90 $96.36 $95.90 $96.36 $43.39 22,546
2017-09-14 $96.35 $96.50 $96.11 $96.27 $43.17 23,418
2017-09-13 $96.39 $96.67 $96.31 $96.44 $43.24 61,820
2017-09-12 $95.94 $96.55 $95.94 $96.41 $43.23 20,828
2017-09-11 $95.31 $95.85 $95.31 $95.62 $42.87 28,108
2017-09-08 $93.83 $94.59 $93.78 $94.46 $42.35 37,558
2017-09-07 $94.58 $94.58 $93.74 $93.99 $42.14 27,802
2017-09-06 $94.60 $94.73 $94.33 $94.46 $42.35 35,030
2017-09-05 $95.45 $95.45 $94.11 $94.29 $42.28 53,198
2017-09-01 $95.22 $95.82 $95.22 $95.64 $42.88 98,684
2017-08-31 $94.70 $95.25 $94.70 $95.14 $42.66 32,412
2017-08-30 $94.10 $94.67 $93.95 $94.62 $42.42 35,626
2017-08-29 $93.60 $94.21 $93.60 $94.11 $42.20 53,930
2017-08-28 $94.43 $94.43 $93.93 $94.11 $42.20 25,020
2017-08-25 $93.81 $94.45 $93.81 $94.21 $42.24 42,886
2017-08-24 $94.04 $94.07 $93.60 $93.60 $41.97 45,544
2017-08-23 $93.13 $93.99 $93.11 $93.72 $42.02 66,382
2017-08-22 $93.21 $93.86 $93.09 $93.78 $42.05 66,116
2017-08-21 $93.00 $93.10 $92.36 $92.76 $41.59 631,542
2017-08-18 $92.99 $93.26 $92.30 $93.00 $41.70 131,608
2017-08-17 $94.77 $94.80 $93.13 $93.15 $41.77 34,322
2017-08-16 $95.21 $95.21 $94.72 $94.77 $42.49 72,698
2017-08-15 $95.48 $95.48 $94.63 $94.76 $42.49 120,688
2017-08-14 $94.75 $95.45 $94.57 $95.33 $42.74 610,738
2017-08-11 $94.09 $94.27 $93.89 $94.03 $42.16 3,188,946
2017-08-10 $95.20 $95.20 $94.01 $94.01 $42.15 2,201,680
2017-08-09 $96.03 $96.03 $95.23 $95.60 $42.86 2,173,070
2017-08-08 $96.55 $97.23 $96.21 $96.41 $43.23 24,580
2017-08-07 $96.65 $96.81 $96.38 $96.38 $43.22 25,568
2017-08-04 $96.52 $96.83 $96.47 $96.67 $43.35 58,986
2017-08-03 $96.81 $96.81 $96.18 $96.32 $43.19 21,516
2017-08-02 $97.17 $97.17 $96.47 $96.68 $43.35 27,242
2017-08-01 $97.60 $97.60 $96.95 $97.30 $43.63 21,590
2017-07-31 $97.25 $97.39 $96.86 $97.24 $43.60 15,582
2017-07-28 $97.56 $97.56 $96.83 $97.22 $43.59 14,656
2017-07-27 $97.94 $97.94 $97.16 $97.64 $43.78 43,202
2017-07-26 $99.01 $99.01 $97.85 $97.85 $43.87 17,446
2017-07-25 $98.38 $99.19 $98.31 $98.93 $44.36 26,548
2017-07-24 $97.80 $97.81 $97.53 $97.80 $43.85 20,820
2017-07-21 $97.91 $97.96 $97.50 $97.71 $43.81 19,244
2017-07-20 $98.20 $98.22 $97.90 $98.01 $43.95 26,272
2017-07-19 $97.65 $98.10 $97.55 $98.04 $43.96 11,736
2017-07-18 $97.29 $97.29 $96.80 $97.07 $43.52 13,998
2017-07-17 $97.16 $97.50 $97.05 $97.35 $43.65 38,122
2017-07-14 $96.82 $97.53 $96.82 $97.32 $43.64 97,114
2017-07-13 $96.81 $96.91 $96.23 $96.91 $43.45 40,206
2017-07-12 $96.37 $97.07 $96.37 $96.44 $43.24 25,666
2017-07-11 $95.82 $96.01 $95.73 $95.91 $43.00 20,392
2017-07-10 $96.03 $96.32 $95.91 $95.92 $43.01 21,632
2017-07-07 $95.38 $96.30 $95.30 $96.30 $43.18 22,602
2017-07-06 $96.32 $96.32 $95.19 $95.26 $42.71 20,296
2017-07-05 $97.26 $97.26 $96.30 $96.52 $43.28 17,314
2017-07-03 $96.91 $97.57 $96.73 $97.52 $43.72 9,246
2017-06-30 $96.44 $96.67 $96.20 $96.31 $43.18 60,648
2017-06-29 $96.75 $96.90 $95.58 $96.27 $43.17 28,382
2017-06-28 $95.99 $97.09 $95.99 $96.49 $43.26 21,938
2017-06-27 $96.01 $96.53 $95.56 $95.56 $42.85 33,280
2017-06-26 $95.95 $96.41 $95.80 $96.38 $43.22 32,538
2017-06-23 $95.14 $95.76 $95.14 $95.66 $42.89 34,840
2017-06-22 $95.01 $95.44 $94.83 $95.30 $42.73 14,610
2017-06-21 $95.63 $95.99 $94.89 $94.92 $42.56 12,670
2017-06-20 $96.55 $96.55 $95.61 $95.61 $42.87 23,054
2017-06-19 $96.70 $96.99 $96.54 $96.99 $43.49 45,326
2017-06-16 $96.69 $96.69 $95.88 $96.56 $43.30 16,734
2017-06-15 $96.65 $97.14 $96.14 $97.00 $43.29 14,844
2017-06-14 $97.81 $97.81 $96.98 $97.53 $43.53 14,130
2017-06-13 $97.61 $98.10 $97.48 $97.84 $43.67 18,070
2017-06-12 $96.95 $97.75 $96.95 $97.43 $43.49 32,588
2017-06-09 $96.54 $97.47 $96.30 $96.91 $43.25 16,096
2017-06-08 $95.33 $96.55 $95.33 $96.26 $42.97 19,416
2017-06-07 $95.75 $95.75 $95.17 $95.43 $42.59 22,756
2017-06-06 $95.09 $95.79 $95.00 $95.62 $42.68 32,210
2017-06-05 $96.22 $96.25 $95.79 $95.81 $42.76 24,432
2017-06-02 $96.34 $96.86 $96.13 $96.25 $42.96 25,544
2017-06-01 $95.37 $96.25 $95.29 $96.16 $42.92 27,072
2017-05-31 $94.39 $94.81 $93.73 $94.81 $42.32 23,606
2017-05-30 $94.70 $94.96 $94.33 $94.84 $42.33 38,486
2017-05-26 $95.24 $95.27 $94.81 $94.84 $42.33 134,798
2017-05-25 $95.51 $95.91 $95.13 $95.41 $42.58 23,642
2017-05-24 $95.19 $95.50 $95.00 $95.41 $42.58 28,024
2017-05-23 $94.89 $95.39 $94.66 $95.24 $42.51 20,690
2017-05-22 $94.61 $95.12 $94.60 $94.91 $42.36 31,852
2017-05-19 $93.51 $94.92 $93.51 $94.46 $42.16 41,800
2017-05-18 $93.36 $93.89 $92.86 $93.69 $41.82 63,028
2017-05-17 $94.43 $94.43 $93.43 $93.54 $41.75 54,196
2017-05-16 $95.64 $95.64 $94.91 $95.45 $42.60 37,476
2017-05-15 $95.29 $96.09 $95.29 $95.64 $42.69 20,294
2017-05-12 $95.09 $95.15 $94.77 $94.90 $42.36 36,738
2017-05-11 $96.08 $96.08 $94.97 $95.43 $42.59 81,024
2017-05-10 $95.69 $96.33 $95.69 $96.28 $42.97 20,150
2017-05-09 $96.03 $96.11 $95.50 $95.76 $42.74 25,978
2017-05-08 $95.97 $96.05 $95.60 $95.88 $42.79 21,350
2017-05-05 $95.85 $96.31 $95.48 $96.31 $42.99 21,668
2017-05-04 $95.74 $95.74 $94.75 $95.40 $42.58 28,998
2017-05-03 $95.74 $95.89 $95.29 $95.64 $42.69 21,182
2017-05-02 $96.27 $96.28 $95.80 $95.93 $42.82 22,960
2017-05-01 $96.30 $96.54 $95.75 $96.20 $42.94 30,600
2017-04-28 $97.18 $97.59 $95.98 $95.98 $42.84 159,784
2017-04-27 $97.62 $97.62 $96.99 $97.19 $43.38 18,398
2017-04-26 $97.54 $98.27 $97.30 $97.56 $43.54 64,214
2017-04-25 $97.39 $97.85 $97.30 $97.45 $43.50 74,236
2017-04-24 $97.01 $97.01 $96.42 $96.65 $43.14 25,464
2017-04-21 $95.50 $95.94 $95.38 $95.56 $42.65 27,002
2017-04-20 $94.98 $95.91 $94.98 $95.77 $42.75 52,298
2017-04-19 $95.40 $95.62 $94.80 $94.87 $42.34 31,178
2017-04-18 $94.54 $94.92 $94.33 $94.92 $42.37 27,202
2017-04-17 $94.16 $95.00 $93.89 $94.94 $42.37 29,090
2017-04-13 $94.87 $95.04 $93.82 $93.88 $41.90 24,824
2017-04-12 $95.93 $95.95 $95.00 $95.00 $42.40 40,908
2017-04-11 $95.68 $96.30 $95.19 $96.30 $42.98 29,118
2017-04-10 $95.41 $96.05 $95.30 $95.66 $42.70 33,374
2017-04-07 $95.52 $95.67 $95.23 $95.36 $42.56 28,412
2017-04-06 $95.06 $95.76 $94.66 $95.58 $42.66 24,388
2017-04-05 $95.73 $96.27 $94.53 $94.74 $42.29 37,532
2017-04-04 $95.45 $95.61 $95.21 $95.57 $42.66 52,346
2017-04-03 $96.18 $96.34 $94.95 $95.43 $42.59 172,798
2017-03-31 $96.21 $96.71 $95.96 $96.34 $43.00 35,098
2017-03-30 $95.43 $96.27 $95.43 $96.18 $42.93 55,506
2017-03-29 $95.00 $95.71 $94.96 $95.53 $42.64 439,624
2017-03-28 $94.15 $95.38 $94.12 $95.13 $42.46 115,664
2017-03-27 $93.48 $94.39 $93.09 $94.31 $42.09 107,864
2017-03-24 $95.04 $95.11 $94.15 $94.44 $42.15 68,712
2017-03-23 $94.36 $95.19 $94.36 $94.66 $42.25 21,364
2017-03-22 $94.25 $94.40 $93.84 $94.36 $42.12 39,868
2017-03-21 $96.77 $96.77 $94.11 $94.35 $42.11 39,760
2017-03-20 $96.89 $96.89 $96.02 $96.27 $42.97 26,324
2017-03-17 $96.71 $97.10 $96.37 $97.02 $43.30 47,662
2017-03-16 $97.10 $97.33 $96.75 $96.98 $43.14 136,540
2017-03-15 $95.93 $97.37 $95.93 $96.98 $43.14 74,254
2017-03-14 $95.80 $95.87 $95.03 $95.70 $42.57 61,658
2017-03-13 $95.98 $96.48 $95.74 $96.03 $42.72 66,748
2017-03-10 $96.12 $96.27 $95.33 $95.94 $42.68 60,562
2017-03-09 $95.71 $96.22 $94.95 $95.47 $42.47 291,572
2017-03-08 $96.49 $96.75 $95.76 $96.01 $42.71 34,218
2017-03-07 $96.82 $96.93 $96.36 $96.50 $42.92 36,212
2017-03-06 $97.70 $97.70 $96.70 $97.25 $43.26 40,988
2017-03-03 $98.08 $98.08 $97.40 $97.77 $43.49 19,904
2017-03-02 $98.78 $98.78 $97.72 $97.91 $43.55 50,936
2017-03-01 $98.05 $99.22 $98.05 $98.88 $43.98 52,480
2017-02-28 $98.40 $98.40 $97.26 $97.35 $43.30 25,300
2017-02-27 $97.87 $98.43 $97.53 $98.36 $43.75 39,672
2017-02-24 $97.23 $97.81 $96.97 $97.81 $43.51 55,250
2017-02-23 $98.70 $98.70 $97.36 $97.84 $43.52 35,730
2017-02-22 $98.29 $98.44 $97.83 $98.37 $43.76 50,706
2017-02-21 $97.87 $98.49 $97.87 $98.49 $43.81 47,998
2017-02-17 $97.57 $97.72 $97.23 $97.71 $43.46 64,372
2017-02-16 $97.82 $97.88 $97.21 $97.81 $43.51 34,922
2017-02-15 $97.55 $98.02 $97.35 $98.02 $43.60 58,920
2017-02-14 $97.22 $97.78 $96.80 $97.77 $43.49 43,294
2017-02-13 $97.83 $97.83 $97.34 $97.54 $43.39 58,450
2017-02-10 $96.72 $97.25 $96.72 $97.21 $43.24 56,204
2017-02-09 $95.81 $96.60 $95.81 $96.51 $42.93 49,484
2017-02-08 $95.14 $95.63 $94.95 $95.50 $42.48 124,350
2017-02-07 $96.05 $96.22 $95.39 $95.66 $42.55 52,988
2017-02-06 $96.12 $96.49 $95.74 $96.05 $42.72 70,010
2017-02-03 $96.30 $96.72 $95.85 $96.64 $42.99 24,348
2017-02-02 $95.41 $95.68 $94.97 $95.41 $42.44 38,160
2017-02-01 $96.32 $96.32 $94.74 $95.34 $42.41 118,092
2017-01-31 $95.04 $95.52 $94.52 $95.50 $42.48 78,070
2017-01-30 $95.58 $95.58 $94.11 $94.97 $42.24 83,638
2017-01-27 $96.33 $96.68 $95.70 $95.99 $42.70 93,354
2017-01-26 $97.16 $97.16 $96.25 $96.50 $42.92 90,056
2017-01-25 $96.79 $96.85 $96.35 $96.85 $43.08 139,054
2017-01-24 $94.61 $96.16 $94.61 $96.08 $42.74 66,616
2017-01-23 $94.94 $94.94 $93.97 $94.57 $42.07 47,568
2017-01-20 $94.51 $95.01 $94.51 $94.89 $42.21 72,614
2017-01-19 $95.15 $95.55 $94.03 $94.39 $41.99 60,488
2017-01-18 $94.82 $95.18 $94.80 $95.14 $42.32 59,424
2017-01-17 $95.51 $95.51 $94.60 $94.89 $42.21 56,706
2017-01-13 $95.04 $95.92 $95.04 $95.54 $42.50 58,626
2017-01-12 $95.42 $95.62 $94.05 $95.12 $42.31 68,342
2017-01-11 $95.56 $95.69 $95.01 $95.69 $42.56 69,588
2017-01-10 $95.07 $95.49 $94.77 $95.27 $42.38 48,458
2017-01-09 $95.56 $95.56 $94.43 $94.64 $42.10 49,854
2017-01-06 $95.74 $95.97 $95.26 $95.60 $42.52 77,336
2017-01-05 $96.49 $96.49 $95.29 $95.81 $42.62 36,244
2017-01-04 $95.06 $96.54 $95.06 $96.50 $42.92 1,180,812
2017-01-03 $95.21 $95.39 $94.16 $94.92 $42.22 238,336
2016-12-30 $94.70 $94.70 $93.96 $93.96 $41.79 55,186
2016-12-29 $94.66 $94.70 $94.18 $94.62 $42.09 41,758
2016-12-28 $95.77 $95.77 $94.16 $94.32 $41.95 62,342
2016-12-27 $95.35 $95.61 $95.12 $95.43 $42.45 38,434
2016-12-23 $94.81 $95.06 $94.76 $95.06 $42.28 49,944
2016-12-22 $95.60 $95.60 $94.51 $94.80 $42.17 29,630
2016-12-21 $95.62 $95.81 $95.30 $95.37 $42.42 49,640
2016-12-20 $95.50 $96.14 $95.42 $96.01 $42.71 42,156
2016-12-19 $94.74 $95.28 $94.52 $95.28 $42.38 49,112
2016-12-16 $94.71 $96.23 $94.57 $94.86 $42.19 80,486
2016-12-15 $95.47 $95.88 $95.31 $95.52 $42.25 36,546
2016-12-14 $96.55 $96.55 $94.78 $95.06 $42.05 85,500
2016-12-13 $96.65 $96.96 $95.88 $96.56 $42.71 64,286
2016-12-12 $97.32 $97.43 $96.20 $96.38 $42.63 82,702
2016-12-09 $97.48 $97.48 $96.75 $97.10 $42.95 151,688
2016-12-08 $96.75 $97.46 $96.34 $97.18 $42.98 111,576
2016-12-07 $95.21 $96.33 $94.80 $96.23 $42.56 98,412
2016-12-06 $94.42 $95.01 $93.91 $95.01 $42.03 93,266
2016-12-05 $93.81 $94.10 $93.75 $94.07 $41.61 52,616
2016-12-02 $92.76 $93.30 $92.69 $93.08 $41.17 39,998
2016-12-01 $93.12 $93.52 $92.54 $93.00 $41.14 58,222
2016-11-30 $92.77 $93.41 $92.77 $92.81 $41.05 46,002
2016-11-29 $92.32 $92.90 $92.24 $92.45 $40.89 56,946
2016-11-28 $93.00 $93.32 $92.45 $92.63 $40.97 87,982
2016-11-25 $93.09 $93.24 $92.94 $92.94 $41.11 60,856
2016-11-23 $92.19 $93.06 $92.12 $93.06 $41.16 53,088
2016-11-22 $92.00 $92.65 $91.90 $92.65 $40.98 93,840
2016-11-21 $91.38 $91.75 $91.17 $91.75 $40.58 129,112
2016-11-18 $90.66 $91.19 $90.66 $90.98 $40.24 158,750
2016-11-17 $90.64 $91.21 $90.64 $90.97 $40.24 33,976
2016-11-16 $90.32 $90.69 $90.17 $90.55 $40.05 38,190
2016-11-15 $90.57 $90.83 $89.96 $90.75 $40.14 179,140
2016-11-14 $89.49 $90.32 $89.16 $90.32 $39.95 285,560
2016-11-11 $86.87 $88.63 $86.87 $88.60 $39.19 84,082
2016-11-10 $88.52 $88.52 $86.95 $87.67 $38.78 74,058
2016-11-09 $86.44 $87.20 $84.73 $86.71 $38.35 60,438
2016-11-08 $84.64 $85.02 $84.17 $84.82 $37.52 41,178
2016-11-07 $84.64 $84.70 $84.25 $84.67 $37.45 25,692
2016-11-04 $82.68 $83.56 $82.60 $82.84 $36.64 27,002
2016-11-03 $83.13 $83.27 $82.56 $82.78 $36.62 28,206
2016-11-02 $83.14 $83.29 $82.68 $82.97 $36.70 66,408
2016-11-01 $84.55 $84.65 $83.16 $83.57 $36.96 29,186
2016-10-31 $84.32 $84.59 $83.97 $84.57 $37.41 62,102
2016-10-28 $84.20 $84.64 $83.63 $83.94 $37.13 18,956
2016-10-27 $85.26 $85.26 $83.93 $84.15 $37.22 39,370
2016-10-26 $84.74 $85.16 $84.37 $84.67 $37.45 26,052
2016-10-25 $85.41 $85.49 $84.71 $84.90 $37.55 48,308
2016-10-24 $85.94 $86.15 $85.23 $85.59 $37.86 14,886
2016-10-21 $84.55 $85.26 $84.55 $85.07 $37.63 20,952
2016-10-20 $85.59 $85.61 $84.93 $85.33 $37.74 27,188
2016-10-19 $85.44 $85.82 $84.84 $85.58 $37.85 90,282
2016-10-18 $85.33 $85.33 $84.66 $85.04 $37.61 79,842
2016-10-17 $85.01 $85.01 $84.43 $84.43 $37.35 24,784
2016-10-14 $85.07 $85.29 $84.45 $84.51 $37.38 27,942
2016-10-13 $84.79 $84.79 $83.75 $84.58 $37.41 31,428
2016-10-12 $84.53 $85.21 $84.53 $84.94 $37.57 37,554
2016-10-11 $85.41 $85.41 $84.33 $84.60 $37.42 24,612
2016-10-10 $85.96 $86.40 $85.95 $85.98 $38.03 21,442
2016-10-07 $85.54 $85.78 $85.01 $85.43 $37.79 28,400
2016-10-06 $85.84 $86.07 $85.40 $85.85 $37.97 1,045,384
2016-10-05 $85.66 $86.18 $85.66 $85.74 $37.92 21,416
2016-10-04 $85.96 $85.96 $84.81 $85.13 $37.65 149,810
2016-10-03 $85.89 $86.16 $85.41 $85.58 $37.85 238,840
2016-09-30 $85.84 $86.61 $85.69 $86.37 $38.20 39,632
2016-09-29 $85.94 $86.33 $85.49 $85.49 $37.81 33,466
2016-09-28 $85.24 $86.18 $84.97 $86.11 $38.09 60,746
2016-09-27 $85.45 $85.45 $84.89 $85.19 $37.68 22,090
2016-09-26 $85.44 $85.61 $85.25 $85.26 $37.71 13,012
2016-09-23 $86.45 $86.45 $85.60 $85.60 $37.86 26,004
2016-09-22 $86.08 $86.38 $85.99 $86.34 $38.19 21,036
2016-09-21 $84.56 $85.40 $84.11 $85.26 $37.71 15,730
2016-09-20 $85.01 $85.01 $83.98 $84.11 $37.20 28,862
2016-09-19 $84.36 $84.98 $84.23 $84.45 $37.35 33,942
2016-09-16 $83.60 $83.83 $83.35 $83.66 $37.00 22,384
2016-09-15 $83.60 $84.72 $83.60 $84.50 $37.18 25,794
2016-09-14 $84.30 $84.30 $83.49 $83.72 $36.84 44,624
2016-09-13 $85.53 $85.53 $83.72 $84.00 $36.96 31,658
2016-09-12 $84.61 $85.80 $84.12 $85.62 $37.67 68,532
2016-09-09 $87.46 $87.46 $84.90 $84.91 $37.36 59,674
2016-09-08 $87.77 $87.77 $87.35 $87.52 $38.51 12,206
2016-09-07 $87.28 $87.69 $87.28 $87.50 $38.50 10,822
2016-09-06 $87.50 $87.50 $86.93 $87.25 $38.39 17,222
2016-09-02 $87.41 $87.43 $87.04 $87.40 $38.46 14,584
2016-09-01 $87.01 $87.01 $85.91 $86.35 $37.99 22,352
2016-08-31 $87.21 $87.21 $86.25 $86.73 $38.16 23,562
2016-08-30 $87.41 $87.41 $86.70 $86.96 $38.26 26,756
2016-08-29 $86.42 $87.31 $86.42 $87.12 $38.33 40,302
2016-08-26 $87.03 $87.49 $86.25 $86.46 $38.04 12,356
2016-08-25 $86.89 $86.97 $86.67 $86.67 $38.14 7,158
2016-08-24 $87.04 $87.04 $86.43 $86.43 $38.03 14,170
2016-08-23 $87.48 $87.49 $87.20 $87.27 $38.40 28,262
2016-08-22 $86.93 $86.93 $86.15 $86.78 $38.18 21,416
2016-08-19 $86.18 $86.83 $86.18 $86.80 $38.19 39,358
2016-08-18 $86.47 $86.72 $86.26 $86.72 $38.16 32,264
2016-08-17 $86.00 $86.05 $85.52 $85.98 $37.83 22,598
2016-08-16 $86.94 $86.94 $86.12 $86.12 $37.89 137,950
2016-08-15 $86.53 $87.08 $86.53 $86.95 $38.26 20,398
2016-08-12 $86.49 $86.49 $85.85 $86.13 $37.90 83,610
2016-08-11 $86.52 $86.52 $86.10 $86.33 $37.99 23,868
2016-08-10 $86.70 $86.70 $85.83 $85.94 $37.81 29,090
2016-08-09 $86.88 $86.88 $86.34 $86.47 $38.05 31,760
2016-08-08 $86.75 $86.89 $86.58 $86.58 $38.10 28,650
2016-08-05 $86.27 $86.59 $86.26 $86.31 $37.98 24,464
2016-08-04 $85.56 $85.86 $85.41 $85.52 $37.63 29,664
2016-08-03 $85.11 $85.47 $84.84 $85.38 $37.57 29,634
2016-08-02 $85.87 $85.87 $84.59 $84.96 $37.38 32,282
2016-08-01 $86.68 $86.68 $85.67 $85.87 $37.78 44,248
2016-07-29 $86.17 $86.52 $85.83 $86.49 $38.06 24,124
2016-07-28 $85.85 $86.23 $85.46 $86.07 $37.87 37,416
2016-07-27 $86.24 $86.39 $85.48 $85.68 $37.70 28,580
2016-07-26 $85.54 $86.16 $85.54 $86.12 $37.89 18,706
2016-07-25 $86.03 $86.03 $85.48 $85.52 $37.63 13,580
2016-07-22 $85.67 $86.10 $85.42 $85.85 $37.77 17,970
2016-07-21 $86.06 $86.16 $85.28 $85.41 $37.58 25,592
2016-07-20 $85.91 $85.99 $85.19 $85.91 $37.80 30,508
2016-07-19 $85.79 $85.79 $85.20 $85.51 $37.62 19,268
2016-07-18 $85.87 $85.87 $85.58 $85.79 $37.75 12,648
2016-07-15 $86.01 $86.07 $85.57 $85.79 $37.75 12,642
2016-07-14 $85.86 $86.14 $85.57 $85.57 $37.65 13,966
2016-07-13 $86.25 $86.25 $85.07 $85.44 $37.59 30,260
2016-07-12 $85.49 $85.82 $85.19 $85.49 $37.62 29,566
2016-07-11 $84.12 $84.68 $84.12 $84.45 $37.16 37,460
2016-07-08 $83.50 $84.12 $83.50 $84.09 $37.00 19,786
2016-07-07 $82.82 $83.20 $81.96 $82.42 $36.26 43,942
2016-07-06 $81.49 $82.48 $81.46 $82.48 $36.29 41,968
2016-07-05 $83.39 $83.39 $81.60 $82.00 $36.08 21,736
2016-07-01 $83.14 $83.70 $82.98 $83.40 $36.70 67,226
2016-06-30 $81.51 $82.75 $81.32 $82.75 $36.41 51,738
2016-06-29 $80.59 $81.47 $80.59 $81.35 $35.79 63,364
2016-06-28 $79.68 $80.06 $79.24 $80.05 $35.22 193,576
2016-06-27 $80.13 $80.13 $78.41 $78.74 $34.64 28,872
2016-06-24 $82.14 $82.61 $81.12 $81.43 $35.83 29,384
2016-06-23 $84.08 $84.55 $84.01 $84.40 $37.13 15,688
2016-06-22 $83.70 $83.82 $83.14 $83.20 $36.61 21,064
2016-06-21 $83.64 $83.64 $83.20 $83.45 $36.72 9,468
2016-06-20 $83.57 $83.92 $83.36 $83.39 $36.69 9,816
2016-06-17 $82.38 $82.82 $82.19 $82.47 $36.29 35,070
2016-06-16 $82.27 $82.50 $81.25 $82.42 $36.09 19,408
2016-06-15 $82.70 $83.25 $82.59 $82.77 $36.24 6,932
2016-06-14 $82.74 $82.74 $82.02 $82.36 $36.06 14,302
2016-06-13 $83.27 $83.77 $82.71 $82.71 $36.22 10,766
2016-06-10 $84.52 $84.52 $83.51 $83.55 $36.59 15,986
2016-06-09 $85.18 $85.18 $84.59 $85.02 $37.23 16,680
2016-06-08 $85.25 $85.45 $85.02 $85.44 $37.41 20,234
2016-06-07 $84.85 $85.20 $84.58 $84.92 $37.18 24,838
2016-06-06 $84.52 $84.69 $84.00 $84.66 $37.07 21,040
2016-06-03 $83.55 $83.62 $83.03 $83.61 $36.61 6,828
2016-06-02 $83.29 $83.68 $82.99 $83.61 $36.61 21,084
2016-06-01 $82.88 $83.38 $82.51 $83.37 $36.51 11,750
2016-05-31 $83.26 $83.34 $82.76 $83.11 $36.39 22,524
2016-05-27 $82.30 $82.80 $82.30 $82.79 $36.25 21,078
2016-05-26 $82.40 $82.52 $82.18 $82.28 $36.03 9,396
2016-05-25 $81.68 $82.34 $81.68 $82.28 $36.03 14,628
2016-05-24 $80.68 $81.36 $80.60 $81.36 $35.62 29,440
2016-05-23 $80.52 $80.52 $79.95 $80.14 $35.09 24,418
2016-05-20 $79.92 $80.38 $79.92 $80.21 $35.12 12,502
2016-05-19 $79.11 $79.44 $78.59 $79.33 $34.74 34,114
2016-05-18 $79.45 $80.51 $79.30 $79.50 $34.81 51,948
2016-05-17 $80.29 $80.96 $79.58 $79.80 $34.94 26,380
2016-05-16 $79.83 $80.84 $79.83 $80.50 $35.25 30,952
2016-05-13 $80.51 $80.52 $79.46 $79.61 $34.86 39,830
2016-05-12 $81.22 $81.22 $80.16 $80.48 $35.24 11,082
2016-05-11 $81.20 $81.30 $80.64 $80.64 $35.31 22,380
2016-05-10 $81.01 $81.53 $80.70 $81.51 $35.69 21,824
2016-05-09 $80.45 $80.83 $80.07 $80.34 $35.18 24,282
2016-05-06 $80.14 $80.77 $80.14 $80.64 $35.31 20,912
2016-05-05 $80.81 $80.98 $80.21 $80.26 $35.14 14,022
2016-05-04 $80.83 $81.41 $80.33 $80.79 $35.37 50,144
2016-05-03 $81.68 $81.68 $80.82 $81.04 $35.49 7,736
2016-05-02 $82.37 $82.42 $81.49 $82.28 $36.03 64,334
2016-04-29 $82.08 $82.11 $81.26 $81.93 $35.88 24,262
2016-04-28 $82.61 $83.14 $82.22 $82.22 $36.00 7,800
2016-04-27 $82.43 $83.22 $82.41 $83.22 $36.44 56,538
2016-04-26 $81.87 $82.56 $81.74 $82.56 $36.15 22,622
2016-04-25 $82.21 $82.21 $81.28 $81.66 $35.76 23,762
2016-04-22 $81.86 $82.35 $81.86 $82.21 $36.00 38,584
2016-04-21 $82.47 $82.47 $81.14 $81.17 $35.54 20,422
2016-04-20 $82.21 $82.58 $81.68 $82.10 $35.95 25,284
2016-04-19 $82.20 $82.43 $81.86 $82.29 $36.03 39,136
2016-04-18 $81.11 $81.77 $81.08 $81.53 $35.70 11,362
2016-04-15 $81.19 $81.44 $81.12 $81.22 $35.56 13,044
2016-04-14 $81.64 $81.64 $80.96 $80.96 $35.45 17,914
2016-04-13 $80.60 $81.42 $80.58 $81.35 $35.62 21,796
2016-04-12 $79.14 $80.30 $79.14 $80.11 $35.08 16,700
2016-04-11 $79.47 $79.77 $79.18 $79.19 $34.68 28,552
2016-04-08 $79.80 $80.09 $78.82 $79.03 $34.61 39,784
2016-04-07 $79.04 $79.22 $78.07 $78.34 $34.30 57,616
2016-04-06 $78.78 $79.45 $78.52 $79.33 $34.74 163,960
2016-04-05 $79.41 $79.57 $78.94 $78.94 $34.57 21,844
2016-04-04 $80.49 $80.71 $79.74 $79.87 $34.97 57,186
2016-04-01 $79.42 $80.68 $79.42 $80.66 $35.32 77,110
2016-03-31 $80.75 $80.76 $80.34 $80.35 $35.18 15,322
2016-03-30 $80.73 $80.85 $80.27 $80.53 $35.26 21,370
2016-03-29 $78.99 $80.39 $78.59 $80.32 $35.17 10,560
2016-03-28 $79.31 $79.31 $78.59 $78.97 $34.58 36,908
2016-03-24 $78.19 $78.81 $78.08 $78.67 $34.45 24,552
2016-03-23 $79.49 $79.49 $78.51 $78.51 $34.38 12,210
2016-03-22 $79.42 $80.07 $79.22 $79.64 $34.87 13,478
2016-03-21 $79.96 $79.96 $79.42 $79.73 $34.91 12,140
2016-03-18 $79.48 $80.07 $79.48 $79.64 $34.87 40,238
2016-03-17 $78.68 $79.90 $78.65 $79.72 $34.76 15,392
2016-03-16 $77.43 $78.77 $77.43 $78.59 $34.26 60,428
2016-03-15 $77.97 $77.97 $77.29 $77.62 $33.84 8,152
2016-03-14 $78.05 $78.37 $77.92 $78.09 $34.05 12,688
2016-03-11 $77.39 $78.47 $77.39 $78.38 $34.17 30,646
2016-03-10 $77.27 $77.51 $76.17 $76.89 $33.52 20,846
2016-03-09 $77.20 $77.27 $76.78 $77.01 $33.58 14,056
2016-03-08 $78.11 $78.11 $76.51 $76.51 $33.36 21,664
2016-03-07 $77.13 $78.20 $77.13 $78.14 $34.07 43,662
2016-03-04 $77.09 $77.92 $76.80 $77.62 $33.84 14,170
2016-03-03 $75.87 $76.86 $75.87 $76.80 $33.48 28,306
2016-03-02 $75.01 $75.85 $74.71 $75.85 $33.07 115,270
2016-03-01 $73.94 $74.79 $73.43 $74.76 $32.59 14,708
2016-02-29 $73.75 $74.09 $73.33 $73.50 $32.05 19,334
2016-02-26 $73.81 $73.81 $73.38 $73.38 $31.99 4,630
2016-02-25 $72.47 $73.19 $72.27 $73.01 $31.83 10,124
2016-02-24 $71.18 $72.62 $70.88 $72.62 $31.66 71,596
2016-02-23 $72.63 $72.67 $72.02 $72.17 $31.46 14,830
2016-02-22 $72.55 $73.09 $72.55 $72.77 $31.73 14,060
2016-02-19 $71.60 $71.74 $71.35 $71.74 $31.28 18,012
2016-02-18 $71.67 $72.19 $71.67 $72.12 $31.44 26,434
2016-02-17 $71.35 $72.20 $71.35 $71.72 $31.27 23,358
2016-02-16 $69.88 $70.79 $69.72 $70.66 $30.81 19,192
2016-02-12 $68.72 $69.40 $68.38 $69.40 $30.26 16,222
2016-02-11 $67.85 $68.40 $67.39 $68.16 $29.72 29,632
2016-02-10 $69.28 $69.85 $69.10 $69.13 $30.14 24,120
2016-02-09 $68.74 $69.74 $68.74 $69.21 $30.17 21,426
2016-02-08 $69.50 $69.50 $68.50 $69.45 $30.28 14,078
2016-02-05 $71.19 $71.19 $70.35 $70.35 $30.67 59,430
2016-02-04 $70.74 $72.15 $70.74 $71.51 $31.18 14,816
2016-02-03 $69.64 $70.85 $69.61 $70.70 $30.83 33,010
2016-02-02 $70.33 $70.35 $69.88 $69.97 $30.51 35,624
2016-02-01 $71.29 $71.70 $70.86 $71.50 $31.17 15,290
2016-01-29 $69.73 $71.75 $69.73 $71.73 $31.27 47,064
2016-01-28 $70.05 $70.05 $69.12 $69.50 $30.30 47,762
2016-01-27 $69.15 $70.05 $68.70 $69.19 $30.17 17,184
2016-01-26 $68.29 $69.64 $68.29 $69.55 $30.32 47,756
2016-01-25 $69.27 $69.27 $68.37 $68.40 $29.82 10,100
2016-01-22 $68.76 $69.37 $68.76 $69.14 $30.14 8,346
2016-01-21 $67.89 $68.70 $67.39 $67.89 $29.60 16,942
2016-01-20 $67.03 $68.01 $65.32 $67.50 $29.43 26,448
2016-01-19 $69.70 $69.70 $67.74 $67.96 $29.63 33,014
2016-01-15 $68.15 $68.76 $67.20 $68.76 $29.98 156,890
2016-01-14 $69.14 $70.34 $68.70 $69.94 $30.49 15,112
2016-01-13 $71.19 $71.29 $68.61 $68.90 $30.04 22,506
2016-01-12 $71.28 $71.45 $69.72 $70.87 $30.90 34,650
2016-01-11 $71.06 $71.06 $70.03 $70.67 $30.81 35,066
2016-01-08 $72.13 $72.13 $70.93 $70.93 $30.93 13,598
2016-01-07 $72.74 $73.13 $71.80 $72.00 $31.39 46,310
2016-01-06 $74.52 $74.53 $73.36 $73.85 $32.20 13,760
2016-01-05 $75.32 $75.32 $74.68 $75.03 $32.71 130,646
2016-01-04 $74.83 $75.14 $74.45 $75.03 $32.71 24,228
2015-12-31 $76.32 $76.91 $75.98 $76.00 $33.14 38,456
2015-12-30 $77.42 $77.46 $76.70 $76.96 $33.55 73,882
2015-12-29 $77.43 $77.60 $76.96 $77.51 $33.79 76,822
2015-12-28 $76.59 $76.89 $76.11 $76.89 $33.52 32,304
2015-12-24 $77.28 $77.45 $76.92 $77.30 $33.70 35,154
2015-12-23 $76.51 $77.34 $76.23 $77.13 $33.63 42,458
2015-12-22 $75.35 $76.14 $74.98 $76.00 $33.14 142,102
2015-12-21 $74.89 $74.99 $74.47 $74.87 $32.64 33,308
2015-12-18 $75.10 $75.12 $74.61 $74.68 $32.56 21,346
2015-12-17 $79.06 $79.06 $77.86 $77.86 $32.93 22,026
2015-12-16 $78.68 $79.19 $77.99 $78.76 $33.31 40,292
2015-12-15 $77.69 $78.53 $77.69 $78.06 $33.01 53,480
2015-12-14 $77.93 $77.93 $76.97 $77.14 $32.62 33,432
2015-12-11 $78.44 $78.86 $77.67 $77.98 $32.98 34,546
2015-12-10 $79.19 $79.64 $79.13 $79.36 $33.56 10,468
2015-12-09 $79.65 $80.48 $78.68 $78.81 $33.33 59,896
2015-12-08 $80.02 $80.03 $79.43 $79.86 $33.77 59,442
2015-12-07 $81.60 $81.60 $80.25 $80.62 $34.09 4,944
2015-12-04 $81.40 $81.74 $81.40 $81.74 $34.57 6,034
2015-12-03 $82.19 $82.19 $80.55 $80.89 $34.21 8,158
2015-12-02 $83.29 $83.29 $81.95 $82.04 $34.70 27,236
2015-12-01 $82.85 $83.16 $82.64 $83.16 $35.17 9,886
2015-11-30 $82.87 $82.99 $82.36 $82.55 $34.91 9,854
2015-11-27 $82.50 $82.87 $82.50 $82.87 $35.05 2,866
2015-11-25 $82.36 $82.73 $82.18 $82.55 $34.91 12,924
2015-11-24 $81.51 $82.62 $81.41 $82.44 $34.86 29,046
2015-11-23 $81.71 $82.07 $81.60 $81.69 $34.55 22,546
2015-11-20 $81.65 $81.79 $81.26 $81.55 $34.49 9,262
2015-11-19 $81.19 $81.43 $81.00 $81.36 $34.41 5,500
2015-11-18 $80.19 $81.49 $80.19 $81.49 $34.46 20,790
2015-11-17 $80.55 $80.92 $79.90 $80.00 $33.83 168,060
2015-11-16 $79.25 $80.44 $79.20 $80.44 $34.02 24,856
2015-11-13 $79.93 $80.10 $79.26 $79.39 $33.58 17,632
2015-11-12 $81.16 $81.18 $79.93 $80.07 $33.86 11,922
2015-11-11 $82.23 $82.23 $81.90 $81.94 $34.65 10,512
2015-11-10 $82.48 $82.59 $81.86 $82.59 $34.93 12,474
2015-11-09 $82.91 $82.91 $81.67 $82.13 $34.73 26,188
2015-11-06 $82.72 $82.85 $82.25 $82.82 $35.03 12,938
2015-11-05 $83.15 $83.15 $82.57 $82.85 $35.04 23,708
2015-11-04 $83.46 $83.46 $82.66 $82.90 $35.06 18,236
2015-11-03 $82.45 $83.47 $82.45 $82.98 $35.09 22,638
2015-11-02 $81.56 $82.75 $81.50 $82.75 $35.00 13,692
2015-10-30 $81.54 $81.71 $81.29 $81.53 $34.48 11,658
2015-10-29 $81.89 $82.00 $81.17 $81.53 $34.48 11,550
2015-10-28 $80.25 $81.73 $80.25 $81.63 $34.52 25,366
2015-10-27 $80.35 $80.70 $79.78 $80.09 $33.87 34,240
2015-10-26 $81.25 $81.29 $80.98 $81.05 $34.28 5,128
2015-10-23 $80.98 $81.51 $80.98 $81.38 $34.42 12,472
2015-10-22 $80.58 $81.21 $80.51 $80.78 $34.16 20,658
2015-10-21 $81.25 $81.25 $80.12 $80.21 $33.92 18,448
2015-10-20 $80.79 $81.52 $80.79 $81.26 $34.37 18,324
2015-10-19 $80.41 $81.07 $80.41 $80.66 $34.11 9,604
2015-10-16 $80.91 $81.06 $80.36 $80.79 $34.17 8,470
2015-10-15 $80.44 $81.07 $79.84 $81.07 $34.29 8,816
2015-10-14 $81.17 $81.17 $80.29 $80.32 $33.97 4,884
2015-10-13 $81.48 $81.78 $80.73 $80.73 $34.14 16,604
2015-10-12 $81.39 $81.58 $81.16 $81.42 $34.43 108,376
2015-10-09 $81.57 $81.57 $81.31 $81.50 $34.47 5,900
2015-10-08 $80.58 $81.85 $80.58 $81.75 $34.57 12,594
2015-10-07 $80.17 $80.64 $79.68 $80.64 $34.10 26,090
2015-10-06 $79.61 $79.80 $79.41 $79.69 $33.70 27,240
2015-10-05 $78.48 $79.62 $78.48 $79.62 $33.67 37,180
2015-10-02 $76.01 $77.48 $75.55 $77.47 $32.76 33,344
2015-10-01 $76.98 $76.98 $75.82 $76.59 $32.39 8,168
2015-09-30 $76.42 $76.66 $75.86 $76.65 $32.42 26,132
2015-09-29 $75.56 $76.05 $75.38 $75.44 $31.90 48,486
2015-09-28 $76.85 $76.85 $75.53 $75.60 $31.97 32,906
2015-09-25 $77.72 $78.01 $77.39 $77.39 $32.73 3,964
2015-09-24 $77.31 $77.74 $76.66 $77.60 $32.82 19,984
2015-09-23 $78.11 $78.23 $77.38 $77.49 $32.77 17,842
2015-09-22 $79.19 $79.19 $77.56 $77.90 $32.95 20,054
2015-09-21 $79.16 $79.80 $78.90 $78.90 $33.37 10,970
2015-09-18 $79.38 $79.43 $78.76 $78.84 $33.34 9,854
2015-09-17 $80.73 $81.53 $80.49 $80.49 $33.87 11,934
2015-09-16 $79.93 $80.88 $79.93 $80.87 $34.03 9,884
2015-09-15 $78.86 $79.74 $78.86 $79.74 $33.56 4,344
2015-09-14 $79.64 $79.64 $78.77 $78.98 $33.24 22,314
2015-09-11 $78.59 $79.35 $78.57 $79.35 $33.39 7,390
2015-09-10 $79.04 $79.70 $78.94 $79.06 $33.27 12,992
2015-09-09 $80.32 $80.32 $78.91 $78.91 $33.21 18,226
2015-09-08 $78.84 $79.92 $78.84 $79.92 $33.63 30,620
2015-09-04 $78.39 $78.39 $77.80 $78.03 $32.84 225,520
2015-09-03 $79.40 $79.64 $78.70 $78.76 $33.15 375,106
2015-09-02 $78.31 $78.50 $77.39 $78.50 $33.04 43,612

SPDR S&P 400 Mid Cap Value ETF (MDYV) News Headlines

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