SPDR S&P North American Natural Resources ETF (NANR) Exchange: NYSE ARCA

Data as of April 25, 2024

$57.00 ($1.07) 1.91%

SPDR S&P North American Natural Resources ETF - Daily Information
Click for more stock information on SPDR S&P North American Natural Resources ETF.
Daily Information Data
Date April 25, 2024
Open $55.96
Previous Close $57.00
High $57.00
Low $55.81
Adjusted Open $55.96
Previous Adjusted Close $57.00
Adjusted High $57.00
Adjusted Low $55.81

About SPDR S&P North American Natural Resources ETF (NANR)

In seeking to track the performance of the S&P BMI North American Natural Resources Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.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 (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index comprises publicly traded large- and mid-capitalization U.S. and Canadian companies in the natural resources and commodities businesses that meet certain investability requirements and are classified within the subindustries of one of three natural resources categories: energy, metals & mining or agriculture. The Index is a sub-set of the S&P Global LargeMidCap Commodity and Resources Index (the “Parent Index”), which serves as the initial universe of eligible securities for the Index. The Parent Index consists of U.S. and foreign publicly traded large- and mid-cap companies in the natural resources and commodities businesses that are classified within the sub-industries of the energy, metals & mining or agriculture categories, have a minimum float-adjusted market capitalization of $1 billion and have a minimum three-month average daily value traded of $5 million. The Index consists of companies comprising the Parent Index that are domiciled in and publicly traded principally in the U.S. or Canada. Each natural resources category includes companies classified within specific Global Industry Classification Standard (GICS) sub-industries according to the company's principal business activity. The energy category consists of companies classified in the following sub-industries: coal & consumable fuels; integrated oil & gas; oil & gas exploration & production; oil & gas refining & marketing; and oil & gas equipment & services. The metals & mining category consists of companies classified in the following sub-industries: aluminum; diversified metals & mining; steel; copper; gold; precious metals & minerals; and silver. The agriculture category consists of companies classified in the following sub-industries: agricultural products; fertilizers & agricultural chemicals; forest products; paper packaging; paper products and Timber real estate investment trusts. At each quarterly Index rebalancing, the combined weight of securities of companies in the energy, metals & mining and agriculture categories are set at 45%, 35% and 20%, respectively. The Index uses a “modified market capitalization” weighting scheme, which means that modifications are made to the market capitalization weights, if required, to conform to requirements applicable to a “regulated investment company” under the Internal Revenue Code of 1986, as amended (the “Internal Revenue Code”), and reduce single-stock concentration. Index constituents are weighted within each natural resources category proportionally to their float-adjusted market capitalization subject to individual security weights limits. Market capitalization and liquidity criteria are subject to change on an annual basis according to market conditions. The Index is rebalanced quarterly. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. As of November 30, 2019, the Index comprised 48 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P North American Natural Resources ETF (NANR)

Date Open High Low Close Adj.Close Volume
2024-04-25 $55.96 $57.00 $55.81 $57.00 $57.00 22,352
2024-04-24 $55.43 $55.93 $55.43 $55.93 $55.93 12,941
2024-04-23 $55.27 $55.84 $55.10 $55.73 $55.73 29,671
2024-04-22 $55.40 $55.94 $54.98 $55.68 $55.68 28,861
2024-04-19 $55.61 $56.32 $55.61 $55.96 $55.96 31,162
2024-04-18 $55.72 $55.87 $55.37 $55.65 $55.65 9,391
2024-04-17 $55.17 $55.77 $54.95 $55.28 $55.28 180,421
2024-04-16 $55.01 $55.23 $54.43 $54.99 $54.99 17,245
2024-04-15 $56.36 $56.36 $55.31 $55.38 $55.38 20,047
2024-04-12 $57.20 $57.66 $55.69 $55.81 $55.81 20,107
2024-04-11 $57.17 $57.17 $56.31 $56.88 $56.88 14,389
2024-04-10 $56.50 $57.18 $56.44 $57.17 $57.17 21,140
2024-04-09 $57.02 $57.35 $56.78 $57.19 $57.19 14,871
2024-04-08 $57.02 $57.13 $56.47 $56.49 $56.49 105,135
2024-04-05 $56.21 $56.97 $56.04 $56.85 $56.85 13,879
2024-04-04 $56.40 $56.51 $56.02 $56.18 $56.18 14,998
2024-04-03 $55.58 $56.29 $55.58 $56.29 $56.29 23,708
2024-04-02 $55.24 $55.63 $55.14 $55.58 $55.58 40,521
2024-04-01 $54.89 $55.11 $54.74 $55.08 $55.08 56,745
2024-03-28 $54.00 $54.67 $53.99 $54.58 $54.58 18,141
2024-03-27 $52.95 $53.75 $52.95 $53.75 $53.75 9,950
2024-03-26 $53.42 $53.42 $52.88 $52.88 $52.88 17,102
2024-03-25 $52.81 $53.34 $52.81 $53.10 $53.10 14,661
2024-03-22 $53.04 $53.06 $52.62 $52.68 $52.68 16,477
2024-03-21 $53.19 $53.51 $53.11 $53.21 $53.21 29,275
2024-03-20 $52.27 $53.15 $52.27 $53.00 $53.00 23,633
2024-03-19 $52.23 $52.51 $52.18 $52.39 $52.39 20,838
2024-03-18 $52.49 $52.68 $52.30 $52.52 $52.52 20,022
2024-03-15 $52.04 $52.43 $52.04 $52.30 $52.30 9,010
2024-03-14 $52.02 $52.21 $51.87 $52.12 $52.12 14,693
2024-03-13 $51.31 $52.28 $51.31 $52.10 $52.10 18,291
2024-03-12 $50.98 $50.99 $50.74 $50.96 $50.96 16,675
2024-03-11 $50.46 $51.08 $50.46 $51.08 $51.08 9,472
2024-03-08 $50.54 $50.64 $50.37 $50.59 $50.59 23,970
2024-03-07 $50.20 $50.76 $50.20 $50.47 $50.47 11,440
2024-03-06 $49.94 $50.28 $49.79 $49.86 $49.86 21,491
2024-03-05 $49.36 $49.80 $49.29 $49.39 $49.39 12,169
2024-03-04 $49.43 $49.45 $49.27 $49.29 $49.29 30,294
2024-03-01 $49.31 $49.59 $49.31 $49.40 $49.40 34,090
2024-02-29 $48.66 $48.82 $48.57 $48.71 $48.71 13,504
2024-02-28 $48.23 $48.45 $48.19 $48.20 $48.20 17,746
2024-02-27 $48.67 $48.67 $48.29 $48.38 $48.38 25,514
2024-02-26 $48.54 $48.58 $48.26 $48.48 $48.48 23,055
2024-02-23 $48.56 $48.86 $48.36 $48.79 $48.79 32,593
2024-02-22 $48.74 $48.97 $48.61 $48.72 $48.72 13,932
2024-02-21 $48.37 $48.87 $48.37 $48.87 $48.87 27,452
2024-02-20 $48.80 $48.90 $48.31 $48.31 $48.31 35,926
2024-02-16 $48.61 $49.03 $48.61 $48.72 $48.72 65,197
2024-02-15 $47.46 $48.61 $47.46 $48.54 $48.54 17,809
2024-02-14 $47.36 $47.36 $46.91 $47.17 $47.17 18,979
2024-02-13 $47.68 $47.80 $46.72 $47.02 $47.02 78,691
2024-02-12 $47.71 $48.26 $47.71 $48.11 $48.11 48,040
2024-02-09 $48.14 $48.14 $47.50 $47.52 $47.52 39,098
2024-02-08 $48.00 $48.15 $47.88 $48.09 $48.09 61,110
2024-02-07 $48.17 $48.24 $47.82 $48.08 $48.08 27,448
2024-02-06 $47.80 $48.26 $47.77 $48.10 $48.10 46,668
2024-02-05 $48.00 $48.00 $47.48 $47.66 $47.66 19,428
2024-02-02 $48.76 $48.76 $48.30 $48.53 $48.53 69,902
2024-02-01 $48.98 $49.37 $48.93 $49.08 $49.08 21,943
2024-01-31 $48.91 $48.99 $48.13 $48.14 $48.14 26,283
2024-01-30 $48.35 $48.81 $48.16 $48.77 $48.77 30,310
2024-01-29 $48.38 $48.50 $48.03 $48.49 $48.49 7,451
2024-01-26 $48.12 $48.21 $47.80 $48.18 $48.18 11,951
2024-01-25 $47.93 $48.07 $47.41 $48.07 $48.07 38,335
2024-01-24 $47.99 $47.99 $47.45 $47.54 $47.54 40,604
2024-01-23 $46.98 $47.46 $46.98 $47.31 $47.31 45,380
2024-01-22 $47.01 $47.01 $46.71 $46.75 $46.75 87,735
2024-01-19 $47.42 $47.68 $47.19 $47.67 $47.67 14,326
2024-01-18 $47.64 $47.64 $47.06 $47.41 $47.41 14,213
2024-01-17 $47.61 $47.72 $47.29 $47.48 $47.48 16,883
2024-01-16 $49.26 $49.26 $48.14 $48.18 $48.18 122,441
2024-01-12 $50.02 $50.02 $49.49 $49.62 $49.62 22,985
2024-01-11 $49.49 $49.60 $49.15 $49.27 $49.27 17,832
2024-01-10 $49.74 $49.74 $49.24 $49.31 $49.31 24,336
2024-01-09 $50.48 $50.48 $49.64 $49.74 $49.74 80,837
2024-01-08 $50.25 $50.54 $49.98 $50.53 $50.53 14,256
2024-01-05 $51.20 $51.20 $50.70 $50.81 $50.81 24,161
2024-01-04 $51.42 $51.52 $50.82 $50.86 $50.86 16,281
2024-01-03 $50.84 $51.57 $50.52 $51.35 $51.35 19,226
2024-01-02 $50.95 $51.57 $50.95 $51.19 $51.19 39,715
2023-12-29 $51.09 $51.15 $50.91 $51.00 $51.00 28,291
2023-12-28 $51.65 $51.81 $51.18 $51.19 $51.19 29,582
2023-12-27 $51.79 $52.03 $51.71 $51.80 $51.80 23,657
2023-12-26 $51.62 $51.94 $51.62 $51.84 $51.84 29,646
2023-12-22 $51.57 $51.83 $51.34 $51.37 $51.37 37,222
2023-12-21 $50.71 $51.01 $50.71 $51.01 $51.01 31,330
2023-12-20 $51.45 $51.49 $50.49 $50.50 $50.50 45,863
2023-12-19 $50.79 $51.44 $50.79 $51.41 $51.41 43,203
2023-12-18 $50.85 $51.00 $50.57 $50.57 $50.57 33,581
2023-12-15 $50.66 $50.66 $50.38 $50.42 $50.42 108,654
2023-12-14 $50.71 $51.68 $50.71 $51.49 $50.77 100,930
2023-12-13 $48.58 $50.15 $48.58 $50.15 $49.45 67,276
2023-12-12 $49.24 $49.24 $48.52 $48.61 $47.93 99,485
2023-12-11 $49.37 $49.51 $49.19 $49.50 $48.81 39,655
2023-12-08 $49.19 $49.72 $49.19 $49.53 $49.53 17,183
2023-12-07 $49.37 $49.46 $49.08 $49.14 $49.14 43,118
2023-12-06 $49.72 $49.75 $49.14 $49.16 $49.16 165,182
2023-12-05 $50.33 $50.38 $49.73 $49.73 $49.73 14,483
2023-12-04 $50.69 $50.95 $50.45 $50.55 $50.55 14,026
2023-12-01 $50.95 $51.58 $50.95 $51.28 $51.28 42,553
2023-11-30 $50.64 $50.64 $50.41 $50.55 $50.55 37,001
2023-11-29 $50.96 $50.96 $50.29 $50.40 $50.40 12,296
2023-11-28 $50.25 $50.80 $50.05 $50.74 $50.74 37,349
2023-11-27 $50.24 $50.24 $49.90 $50.06 $50.06 11,077
2023-11-24 $50.18 $50.54 $50.18 $50.34 $50.34 6,984
2023-11-22 $49.78 $50.19 $49.72 $50.19 $50.19 19,017
2023-11-21 $50.31 $50.60 $50.25 $50.28 $50.28 40,761
2023-11-20 $50.30 $50.47 $50.11 $50.23 $50.23 13,092
2023-11-17 $49.91 $50.38 $49.87 $50.16 $50.16 18,616
2023-11-16 $49.88 $49.88 $49.31 $49.68 $49.68 60,031
2023-11-15 $50.56 $50.56 $50.05 $50.06 $50.06 63,548
2023-11-14 $49.81 $50.28 $49.72 $50.01 $50.01 13,109
2023-11-13 $48.69 $49.16 $48.69 $49.06 $49.06 15,117
2023-11-10 $48.69 $48.77 $48.30 $48.77 $48.77 12,948
2023-11-09 $49.18 $49.18 $48.56 $48.56 $48.56 25,595
2023-11-08 $49.35 $49.49 $48.52 $48.68 $48.68 19,686
2023-11-07 $50.10 $50.10 $49.32 $49.47 $49.47 16,895
2023-11-06 $51.45 $51.45 $50.66 $50.66 $50.66 11,287
2023-11-03 $51.34 $51.48 $51.13 $51.30 $51.30 22,986
2023-11-02 $49.95 $50.96 $49.95 $50.95 $50.95 17,367
2023-11-01 $49.92 $49.92 $49.46 $49.53 $49.53 61,794
2023-10-31 $50.17 $50.17 $49.48 $49.73 $49.73 6,590
2023-10-30 $50.82 $50.85 $50.10 $50.21 $50.21 22,668
2023-10-27 $50.87 $50.87 $50.27 $50.61 $50.61 22,744
2023-10-26 $50.98 $51.18 $50.90 $51.05 $51.05 17,116
2023-10-25 $51.45 $51.80 $51.42 $51.44 $51.44 34,981
2023-10-24 $52.12 $52.17 $51.67 $51.67 $51.67 22,175
2023-10-23 $52.44 $52.45 $52.01 $52.14 $52.14 11,945
2023-10-20 $53.74 $53.74 $53.04 $53.04 $53.04 58,447
2023-10-19 $53.81 $54.21 $53.53 $53.86 $53.86 18,438
2023-10-18 $54.20 $54.51 $53.84 $53.96 $53.96 10,417
2023-10-17 $53.09 $54.09 $53.09 $54.08 $54.08 12,774
2023-10-16 $53.08 $53.53 $53.08 $53.41 $53.41 47,646
2023-10-13 $52.87 $53.08 $52.69 $52.91 $52.91 232,852
2023-10-12 $52.56 $52.57 $51.79 $51.97 $51.97 15,332
2023-10-11 $52.56 $52.56 $51.99 $52.37 $52.37 18,979
2023-10-10 $52.54 $52.82 $52.53 $52.61 $52.61 22,175
2023-10-09 $51.68 $52.55 $51.68 $52.47 $52.47 40,733
2023-10-06 $50.36 $51.44 $50.08 $51.09 $51.09 115,067
2023-10-05 $50.00 $50.41 $50.00 $50.33 $50.33 7,955
2023-10-04 $51.09 $51.09 $49.99 $50.32 $50.32 65,365
2023-10-03 $51.28 $51.66 $51.14 $51.31 $51.31 18,740
2023-10-02 $52.60 $52.60 $51.32 $51.58 $51.58 69,608
2023-09-29 $53.76 $53.76 $52.80 $52.94 $52.94 14,007
2023-09-28 $53.14 $53.48 $53.14 $53.40 $53.40 6,674
2023-09-27 $53.27 $53.27 $52.74 $53.17 $53.17 30,049
2023-09-26 $53.20 $53.20 $52.76 $52.86 $52.86 20,383
2023-09-25 $52.88 $53.44 $52.87 $53.44 $53.44 24,237
2023-09-22 $53.61 $53.76 $53.05 $53.05 $53.05 11,624
2023-09-21 $53.81 $53.81 $53.13 $53.14 $53.14 10,872
2023-09-20 $54.91 $54.91 $54.12 $54.12 $54.12 10,933
2023-09-19 $55.13 $55.19 $54.32 $54.49 $54.49 11,665
2023-09-18 $55.15 $55.15 $54.83 $54.94 $54.94 9,521
2023-09-15 $55.26 $55.41 $54.90 $54.94 $54.94 9,637
2023-09-14 $54.76 $55.23 $54.76 $55.11 $55.11 14,199
2023-09-13 $54.50 $54.50 $54.08 $54.20 $54.20 7,162
2023-09-12 $54.14 $54.48 $54.14 $54.44 $54.44 9,799
2023-09-11 $54.39 $54.59 $53.62 $53.71 $53.71 20,293
2023-09-08 $53.85 $54.17 $53.81 $53.87 $53.87 8,216
2023-09-07 $53.81 $53.86 $53.56 $53.62 $53.62 12,127
2023-09-06 $54.07 $54.24 $53.64 $54.01 $54.01 16,380
2023-09-05 $54.60 $54.65 $54.21 $54.21 $54.21 7,472
2023-09-01 $54.20 $54.56 $54.20 $54.48 $54.48 9,667
2023-08-31 $53.93 $53.93 $53.41 $53.66 $53.66 13,405
2023-08-30 $53.91 $53.91 $53.65 $53.76 $53.76 4,513
2023-08-29 $52.94 $53.58 $52.94 $53.58 $53.58 9,150
2023-08-28 $52.46 $53.03 $52.46 $52.93 $52.93 12,437
2023-08-25 $52.29 $52.49 $51.74 $52.34 $52.34 10,913
2023-08-24 $52.17 $52.41 $52.02 $52.06 $52.06 10,850
2023-08-23 $52.23 $52.57 $52.01 $52.47 $52.47 11,942
2023-08-22 $52.90 $52.90 $52.32 $52.42 $52.42 7,319
2023-08-21 $53.01 $53.01 $52.41 $52.66 $52.66 20,578
2023-08-18 $52.29 $52.71 $52.29 $52.68 $52.68 14,083
2023-08-17 $52.52 $53.09 $52.50 $52.50 $52.50 24,824
2023-08-16 $52.60 $52.71 $51.99 $52.04 $52.04 8,790
2023-08-15 $53.58 $53.58 $52.33 $52.40 $52.40 15,648
2023-08-14 $54.10 $54.10 $53.73 $53.91 $53.91 7,405
2023-08-11 $53.79 $54.42 $53.79 $54.37 $54.37 11,741
2023-08-10 $54.48 $54.48 $53.95 $54.02 $54.02 5,720
2023-08-09 $54.13 $54.59 $54.08 $54.24 $54.24 14,919
2023-08-08 $53.11 $53.88 $53.02 $53.86 $53.86 18,523
2023-08-07 $54.09 $54.09 $53.75 $53.90 $53.90 26,531
2023-08-04 $53.94 $54.54 $53.94 $53.98 $53.98 22,910
2023-08-03 $53.56 $54.12 $53.38 $53.65 $53.65 61,125
2023-08-02 $54.21 $54.21 $53.56 $53.62 $53.62 10,557
2023-08-01 $54.76 $54.79 $54.41 $54.66 $54.66 28,531
2023-07-31 $54.74 $55.41 $54.74 $55.28 $55.28 16,174
2023-07-28 $54.31 $54.48 $54.01 $54.46 $54.46 17,100
2023-07-27 $54.85 $54.85 $54.03 $54.05 $54.05 58,387
2023-07-26 $54.46 $54.75 $54.36 $54.61 $54.61 24,479
2023-07-25 $54.03 $55.00 $54.03 $54.73 $54.73 20,947
2023-07-24 $53.43 $54.24 $53.43 $54.03 $54.03 8,990
2023-07-21 $53.31 $53.34 $53.08 $53.25 $53.25 10,856
2023-07-20 $53.22 $53.43 $53.12 $53.18 $53.18 16,183
2023-07-19 $52.79 $53.07 $52.79 $53.02 $53.02 14,381
2023-07-18 $52.05 $53.08 $52.05 $52.67 $52.67 43,496
2023-07-17 $51.78 $52.12 $51.78 $51.92 $51.92 22,145
2023-07-14 $52.98 $52.98 $51.94 $51.97 $51.97 14,274
2023-07-13 $52.95 $53.28 $52.82 $53.13 $53.13 14,518
2023-07-12 $52.64 $52.86 $52.64 $52.77 $52.77 15,817
2023-07-11 $51.41 $52.01 $51.41 $51.97 $51.97 10,122
2023-07-10 $50.70 $51.20 $50.70 $51.17 $51.17 39,513
2023-07-07 $50.08 $51.34 $50.08 $50.99 $50.99 20,845
2023-07-06 $50.77 $50.77 $49.66 $50.06 $50.06 12,464
2023-07-05 $51.84 $51.84 $51.18 $51.25 $51.25 13,165
2023-07-03 $51.60 $52.21 $51.60 $52.03 $52.03 6,777
2023-06-30 $51.29 $51.59 $51.16 $51.51 $51.51 10,347
2023-06-29 $50.40 $50.93 $50.40 $50.93 $50.93 9,466
2023-06-28 $50.40 $50.57 $49.98 $50.47 $50.47 179,760
2023-06-27 $50.65 $50.65 $50.28 $50.58 $50.58 11,421
2023-06-26 $49.85 $50.82 $49.85 $50.64 $50.64 18,695
2023-06-23 $49.95 $49.95 $49.58 $49.76 $49.76 18,391
2023-06-22 $50.50 $50.50 $50.25 $50.44 $50.44 19,506
2023-06-21 $50.26 $51.19 $50.24 $50.91 $50.91 22,452
2023-06-20 $51.20 $51.20 $50.19 $50.44 $50.44 32,281
2023-06-16 $51.66 $51.82 $51.47 $51.65 $51.65 229,778
2023-06-15 $51.00 $51.80 $51.00 $51.56 $51.56 119,234
2023-06-14 $51.89 $51.98 $50.68 $50.96 $50.96 31,278
2023-06-13 $51.33 $51.89 $51.33 $51.36 $51.36 18,264
2023-06-12 $50.57 $50.85 $50.41 $50.79 $50.79 13,126
2023-06-09 $51.01 $51.28 $50.97 $51.09 $51.09 13,603
2023-06-08 $51.51 $51.51 $50.81 $51.28 $51.28 12,570
2023-06-07 $50.91 $51.65 $50.91 $51.35 $51.35 35,761
2023-06-06 $49.77 $50.76 $49.77 $50.76 $50.76 25,327
2023-06-05 $50.69 $50.69 $50.14 $50.14 $50.14 34,200
2023-06-02 $50.10 $50.51 $50.07 $50.41 $50.41 26,236
2023-06-01 $48.55 $49.62 $48.45 $49.23 $49.23 22,959
2023-05-31 $49.15 $49.19 $48.96 $49.11 $48.42 41,338
2023-05-30 $49.83 $49.83 $49.19 $49.50 $49.50 42,445
2023-05-26 $50.53 $50.54 $49.95 $50.08 $50.08 13,930
2023-05-25 $50.29 $50.29 $49.84 $49.92 $49.92 20,477
2023-05-24 $51.56 $51.56 $50.66 $50.78 $50.78 21,760
2023-05-23 $51.76 $51.89 $51.41 $51.59 $51.59 44,418
2023-05-22 $51.69 $52.05 $51.54 $51.72 $51.72 23,505
2023-05-19 $51.70 $52.02 $51.70 $51.86 $51.86 38,369
2023-05-18 $51.20 $51.46 $50.77 $51.46 $51.46 83,092
2023-05-17 $51.66 $51.80 $51.28 $51.63 $51.63 40,343
2023-05-16 $52.43 $52.45 $51.29 $51.32 $51.32 64,221
2023-05-15 $52.08 $52.70 $52.08 $52.62 $52.62 133,757
2023-05-12 $51.79 $52.02 $51.40 $51.76 $51.76 27,568
2023-05-11 $52.15 $52.15 $51.49 $51.64 $51.64 52,685
2023-05-10 $53.79 $53.79 $52.53 $52.94 $52.94 14,571
2023-05-09 $53.18 $53.80 $53.18 $53.53 $53.53 67,026
2023-05-08 $54.23 $54.33 $53.52 $53.56 $53.56 67,856
2023-05-05 $53.01 $53.90 $53.01 $53.65 $53.65 36,787
2023-05-04 $53.00 $53.14 $52.41 $52.41 $52.41 20,086
2023-05-03 $53.43 $53.49 $52.95 $52.95 $52.95 12,645
2023-05-02 $54.28 $54.30 $53.11 $53.64 $53.64 30,686
2023-05-01 $55.14 $55.26 $54.62 $54.74 $54.74 21,711
2023-04-28 $54.24 $55.12 $54.24 $55.02 $55.02 17,788
2023-04-27 $54.04 $54.55 $53.95 $54.50 $54.50 16,662
2023-04-26 $54.52 $54.64 $53.80 $54.01 $54.01 21,116
2023-04-25 $55.30 $55.30 $54.26 $54.44 $54.44 124,627
2023-04-24 $55.17 $55.65 $55.04 $55.56 $55.56 47,641
2023-04-21 $55.74 $55.77 $54.92 $55.22 $55.22 31,722
2023-04-20 $55.82 $56.00 $55.55 $55.80 $55.80 32,255
2023-04-19 $56.28 $56.42 $56.18 $56.29 $56.29 60,774
2023-04-18 $56.98 $57.03 $56.75 $56.96 $56.96 92,288
2023-04-17 $56.95 $57.02 $56.60 $56.79 $56.79 25,876
2023-04-14 $57.28 $57.54 $56.76 $57.10 $57.10 17,480
2023-04-13 $56.65 $57.42 $56.65 $57.23 $57.23 33,503
2023-04-12 $56.61 $56.61 $56.13 $56.27 $56.27 13,473
2023-04-11 $55.73 $56.28 $55.73 $56.09 $56.09 24,089
2023-04-10 $55.19 $55.77 $55.06 $55.34 $55.34 28,041
2023-04-06 $55.64 $55.64 $55.01 $55.16 $55.16 16,062
2023-04-05 $55.63 $55.76 $55.02 $55.76 $55.76 37,530
2023-04-04 $55.78 $55.78 $55.22 $55.58 $55.58 30,351
2023-04-03 $54.87 $55.79 $54.80 $55.77 $55.77 39,598
2023-03-31 $53.40 $53.67 $53.37 $53.63 $53.63 24,360
2023-03-30 $53.52 $53.53 $53.06 $53.28 $53.28 90,117
2023-03-29 $52.72 $53.00 $52.69 $52.94 $52.94 75,801
2023-03-28 $51.66 $52.40 $51.66 $52.29 $52.29 17,797
2023-03-27 $51.44 $51.88 $51.07 $51.65 $51.65 29,084
2023-03-24 $50.46 $51.15 $50.10 $51.06 $51.06 26,472
2023-03-23 $51.65 $52.02 $50.86 $50.96 $50.96 17,016
2023-03-22 $51.98 $51.98 $51.11 $51.11 $51.11 13,189
2023-03-21 $51.51 $51.88 $51.34 $51.72 $51.72 29,676
2023-03-20 $50.34 $51.15 $50.34 $51.08 $51.08 38,732
2023-03-17 $49.90 $50.19 $49.63 $49.99 $49.99 23,537
2023-03-16 $48.84 $49.94 $48.52 $49.91 $49.91 89,976
2023-03-15 $50.34 $50.35 $48.89 $49.46 $49.46 3,899,404
2023-03-14 $51.85 $52.29 $51.21 $51.61 $51.61 95,710
2023-03-13 $50.87 $51.92 $50.66 $51.18 $51.18 39,625
2023-03-10 $52.21 $52.59 $51.12 $51.28 $51.28 35,782
2023-03-09 $53.31 $53.31 $52.01 $52.01 $52.01 40,002
2023-03-08 $53.13 $53.72 $52.77 $53.07 $53.07 26,978
2023-03-07 $54.37 $54.39 $52.98 $53.17 $53.17 45,589
2023-03-06 $54.91 $54.92 $54.61 $54.73 $54.73 25,943
2023-03-03 $54.30 $55.27 $54.22 $55.21 $55.21 30,937
2023-03-02 $53.69 $54.55 $53.56 $54.48 $54.48 50,028
2023-03-01 $53.16 $54.03 $53.16 $53.89 $53.89 48,645
2023-02-28 $53.12 $53.12 $52.82 $52.86 $52.86 24,055
2023-02-27 $52.78 $53.01 $52.50 $52.87 $52.87 95,460
2023-02-24 $51.94 $52.51 $51.79 $52.50 $52.50 31,221
2023-02-23 $53.17 $53.29 $52.27 $52.82 $52.82 24,498
2023-02-22 $53.00 $53.12 $52.51 $52.72 $52.72 55,771
2023-02-21 $53.16 $53.58 $53.07 $53.10 $53.10 164,810
2023-02-17 $54.10 $54.10 $53.18 $53.33 $53.33 36,950
2023-02-16 $54.63 $55.39 $54.63 $54.76 $54.76 37,601
2023-02-15 $55.05 $55.05 $54.42 $55.04 $55.04 24,957
2023-02-14 $55.24 $56.02 $55.23 $55.99 $55.99 33,887
2023-02-13 $55.99 $56.10 $55.62 $55.91 $55.91 18,769
2023-02-10 $55.60 $56.29 $55.60 $56.25 $56.25 17,848
2023-02-09 $55.91 $55.91 $54.97 $55.07 $55.07 29,365
2023-02-08 $55.99 $56.07 $55.29 $55.37 $55.37 23,728
2023-02-07 $54.98 $56.03 $54.86 $55.91 $55.91 32,910
2023-02-06 $55.13 $55.37 $54.52 $54.86 $54.86 52,206
2023-02-03 $55.74 $56.25 $55.36 $55.40 $55.40 301,925
2023-02-02 $57.53 $57.53 $55.74 $56.18 $56.18 30,874
2023-02-01 $57.57 $57.99 $56.59 $57.64 $57.64 51,957
2023-01-31 $56.87 $57.92 $56.87 $57.83 $57.83 85,617
2023-01-30 $57.83 $57.83 $57.01 $57.01 $57.01 51,246
2023-01-27 $58.42 $58.78 $58.12 $58.22 $58.22 73,776
2023-01-26 $58.64 $58.79 $57.78 $58.79 $58.79 63,875
2023-01-25 $57.37 $58.05 $56.81 $58.05 $58.05 33,924
2023-01-24 $57.63 $57.81 $57.00 $57.79 $57.79 83,807
2023-01-23 $57.75 $57.86 $57.44 $57.79 $57.79 41,300
2023-01-20 $56.83 $57.72 $56.74 $57.71 $57.71 1,621,139
2023-01-19 $56.12 $57.09 $55.96 $56.94 $56.94 29,376
2023-01-18 $57.48 $57.89 $56.30 $56.33 $56.33 41,220
2023-01-17 $57.46 $57.50 $56.82 $56.92 $56.92 69,658
2023-01-13 $56.94 $57.47 $56.94 $57.44 $57.44 27,498
2023-01-12 $56.79 $57.41 $56.42 $57.18 $57.18 31,560
2023-01-11 $56.58 $56.58 $55.80 $56.32 $56.32 84,916
2023-01-10 $56.04 $56.24 $55.48 $56.21 $56.21 46,786
2023-01-09 $56.50 $56.57 $55.75 $55.81 $55.81 31,863
2023-01-06 $55.09 $56.11 $55.09 $55.75 $55.75 37,915
2023-01-05 $53.42 $54.56 $53.42 $54.29 $54.29 44,717
2023-01-04 $53.30 $54.04 $53.02 $53.80 $53.80 45,063
2023-01-03 $54.13 $54.61 $52.82 $53.25 $53.25 47,202
2022-12-30 $54.02 $54.24 $53.79 $54.22 $54.22 34,599
2022-12-29 $53.90 $54.44 $53.90 $54.25 $54.25 32,881
2022-12-28 $55.04 $55.04 $53.76 $53.89 $53.89 36,823
2022-12-27 $54.94 $55.33 $54.78 $55.24 $55.24 72,974
2022-12-23 $53.74 $54.50 $53.48 $54.50 $54.50 38,728
2022-12-22 $54.09 $54.09 $52.40 $53.37 $53.37 29,322
2022-12-21 $54.13 $54.48 $53.94 $54.35 $54.35 105,941
2022-12-20 $52.83 $53.69 $52.83 $53.44 $53.44 57,949
2022-12-19 $53.39 $53.47 $52.36 $52.61 $52.61 70,541
2022-12-16 $52.55 $53.31 $52.55 $53.03 $53.03 26,697
2022-12-15 $54.55 $54.73 $54.08 $54.40 $53.44 2,191,560
2022-12-14 $56.00 $56.19 $55.34 $55.64 $54.65 19,995
2022-12-13 $56.82 $56.82 $55.63 $55.85 $54.86 20,603
2022-12-12 $54.53 $55.07 $54.17 $55.02 $54.04 27,764
2022-12-09 $55.31 $55.63 $54.45 $54.47 $53.50 50,395
2022-12-08 $56.15 $56.30 $55.15 $55.29 $54.31 60,698
2022-12-07 $55.15 $55.73 $55.00 $55.18 $54.20 109,030
2022-12-06 $55.97 $56.37 $55.00 $55.14 $54.16 109,917
2022-12-05 $57.79 $57.79 $55.79 $56.11 $55.11 25,133
2022-12-02 $57.13 $57.79 $56.78 $57.54 $56.52 19,961
2022-12-01 $58.42 $58.52 $57.59 $57.61 $57.61 78,176
2022-11-30 $57.56 $57.94 $56.49 $57.86 $57.86 174,632
2022-11-29 $56.34 $56.95 $56.34 $56.74 $56.74 21,346
2022-11-28 $56.50 $56.64 $55.72 $55.81 $55.81 62,421
2022-11-25 $57.48 $57.81 $57.32 $57.38 $57.38 10,879
2022-11-23 $57.04 $57.62 $56.92 $57.51 $57.51 24,638
2022-11-22 $56.40 $57.70 $56.40 $57.61 $57.61 19,427
2022-11-21 $55.41 $55.80 $54.41 $55.69 $55.69 30,284
2022-11-18 $56.01 $56.36 $55.51 $56.30 $56.30 36,856
2022-11-17 $55.86 $56.55 $55.62 $56.51 $56.51 30,776
2022-11-16 $57.62 $57.70 $56.88 $56.97 $56.97 24,555
2022-11-15 $58.30 $58.30 $57.44 $58.15 $58.15 29,627
2022-11-14 $57.61 $58.40 $57.61 $57.83 $57.83 32,755
2022-11-11 $57.86 $58.36 $57.64 $57.95 $57.95 29,769
2022-11-10 $56.62 $56.95 $56.12 $56.85 $56.85 49,833
2022-11-09 $56.35 $56.35 $54.48 $54.51 $54.51 41,654
2022-11-08 $55.76 $57.17 $55.57 $56.97 $56.97 58,286
2022-11-07 $55.44 $55.74 $55.20 $55.61 $55.61 23,659
2022-11-04 $55.31 $55.84 $54.63 $55.28 $55.28 102,034
2022-11-03 $52.71 $53.65 $52.71 $53.43 $53.43 68,985
2022-11-02 $55.20 $55.61 $53.45 $53.51 $53.51 182,178
2022-11-01 $55.87 $55.87 $55.02 $55.24 $55.24 100,032
2022-10-31 $54.03 $55.29 $54.03 $54.60 $54.60 233,969
2022-10-28 $54.84 $55.17 $53.72 $54.51 $54.51 53,675
2022-10-27 $55.49 $55.54 $54.73 $54.82 $54.82 72,675
2022-10-26 $54.35 $55.44 $54.35 $54.98 $54.98 46,344
2022-10-25 $53.32 $53.87 $53.18 $53.86 $53.86 54,076
2022-10-24 $53.51 $53.64 $53.15 $53.30 $53.30 31,392
2022-10-21 $51.90 $53.69 $51.75 $53.65 $53.65 78,758
2022-10-20 $51.74 $52.83 $51.69 $51.86 $51.86 17,760
2022-10-19 $50.64 $51.40 $50.64 $51.39 $51.39 24,694
2022-10-18 $51.33 $51.39 $50.21 $50.85 $50.85 17,927
2022-10-17 $50.81 $51.18 $50.59 $50.68 $50.68 51,837
2022-10-14 $51.76 $51.76 $49.69 $49.72 $49.72 41,989
2022-10-13 $49.41 $52.20 $49.41 $52.03 $52.03 95,019
2022-10-12 $50.29 $50.91 $50.12 $50.74 $50.74 42,808
2022-10-11 $50.58 $51.52 $50.00 $50.53 $50.53 34,480
2022-10-10 $51.85 $52.31 $51.13 $51.15 $51.15 36,547
2022-10-07 $52.28 $52.51 $51.33 $51.60 $51.60 37,779
2022-10-06 $51.59 $52.57 $51.59 $52.48 $52.48 24,766
2022-10-05 $51.47 $52.24 $50.91 $52.02 $52.02 103,543
2022-10-04 $51.07 $52.04 $51.03 $51.95 $51.95 22,772
2022-10-03 $49.20 $50.22 $49.20 $50.11 $50.11 30,168
2022-09-30 $47.44 $48.30 $47.44 $47.69 $47.69 175,463
2022-09-29 $47.43 $47.87 $47.32 $47.85 $47.85 78,736
2022-09-28 $46.54 $48.15 $46.54 $48.06 $48.06 65,173
2022-09-27 $46.30 $46.68 $45.77 $45.96 $45.96 30,723
2022-09-26 $46.13 $46.94 $45.39 $45.53 $45.53 84,419
2022-09-23 $47.95 $47.95 $46.14 $46.59 $46.59 57,344
2022-09-22 $50.27 $50.63 $49.55 $49.55 $49.55 29,611
2022-09-21 $51.24 $51.24 $49.75 $49.75 $49.75 31,685
2022-09-20 $50.65 $50.81 $50.20 $50.63 $50.63 68,857
2022-09-19 $49.42 $51.28 $49.42 $51.27 $51.27 21,399
2022-09-16 $50.58 $50.76 $49.96 $50.55 $50.55 29,936
2022-09-15 $51.93 $51.93 $51.01 $51.09 $51.09 16,230
2022-09-14 $51.86 $52.77 $51.86 $52.53 $52.53 19,919
2022-09-13 $51.68 $52.68 $51.50 $51.64 $51.64 30,986
2022-09-12 $53.31 $53.31 $52.61 $52.88 $52.88 20,457
2022-09-09 $52.02 $52.70 $52.01 $52.47 $52.47 159,533
2022-09-08 $50.43 $51.18 $50.37 $51.18 $51.18 24,803
2022-09-07 $49.62 $50.50 $49.25 $50.43 $50.43 14,415
2022-09-06 $51.43 $51.49 $50.24 $50.36 $50.36 76,689
2022-09-02 $51.08 $51.47 $50.80 $50.98 $50.98 14,033
2022-09-01 $50.41 $50.41 $49.57 $49.98 $49.98 18,730
2022-08-31 $51.14 $51.86 $50.78 $51.27 $51.27 26,072
2022-08-30 $53.06 $53.06 $51.68 $51.72 $51.72 32,387
2022-08-29 $53.16 $54.10 $53.16 $53.67 $53.67 30,131
2022-08-26 $54.38 $54.75 $53.31 $53.32 $53.32 44,003
2022-08-25 $53.99 $54.38 $53.95 $54.38 $54.38 164,098
2022-08-24 $52.91 $53.58 $52.91 $53.50 $53.50 27,277
2022-08-23 $51.78 $53.21 $51.78 $53.02 $53.02 20,938
2022-08-22 $50.77 $51.32 $50.52 $51.29 $51.29 26,782
2022-08-19 $51.52 $51.52 $51.25 $51.37 $51.37 31,090
2022-08-18 $51.29 $51.89 $51.29 $51.76 $51.76 25,285
2022-08-17 $50.78 $51.18 $50.51 $50.90 $50.90 30,152
2022-08-16 $51.30 $51.30 $50.93 $51.18 $51.18 30,104
2022-08-15 $50.09 $51.06 $50.03 $50.93 $50.93 31,488
2022-08-12 $51.16 $52.00 $51.05 $52.00 $52.00 70,827
2022-08-11 $51.18 $51.48 $51.03 $51.03 $51.03 68,915
2022-08-10 $50.20 $50.55 $49.70 $50.34 $50.34 25,615
2022-08-09 $49.61 $50.03 $49.38 $49.55 $49.55 55,517
2022-08-08 $48.93 $49.52 $48.93 $49.24 $49.24 40,406
2022-08-05 $46.90 $48.62 $46.90 $48.47 $48.47 97,789
2022-08-04 $48.14 $48.34 $47.50 $47.62 $47.62 32,723
2022-08-03 $49.42 $49.42 $47.93 $48.04 $48.04 101,345
2022-08-02 $49.86 $50.00 $49.14 $49.23 $49.23 38,427
2022-08-01 $50.31 $50.31 $49.50 $49.81 $49.81 30,117
2022-07-29 $49.70 $50.77 $49.43 $50.59 $50.59 72,085
2022-07-28 $49.14 $49.18 $48.08 $48.91 $48.91 15,868
2022-07-27 $47.70 $48.52 $47.28 $48.38 $48.38 20,810
2022-07-26 $47.87 $48.13 $47.07 $47.37 $47.37 79,016
2022-07-25 $47.06 $47.45 $46.89 $47.29 $47.29 15,811
2022-07-22 $47.27 $47.62 $46.45 $46.56 $46.56 29,994
2022-07-21 $46.84 $47.18 $46.25 $47.16 $47.16 30,369
2022-07-20 $47.53 $47.78 $47.12 $47.55 $47.55 18,121
2022-07-19 $46.55 $47.63 $46.55 $47.58 $47.58 35,698
2022-07-18 $46.56 $47.01 $46.24 $46.32 $46.32 88,227
2022-07-15 $45.56 $45.56 $44.96 $45.47 $45.47 57,981
2022-07-14 $44.82 $45.06 $44.03 $44.94 $44.94 1,921,865
2022-07-13 $45.88 $47.08 $45.88 $46.35 $46.35 113,299
2022-07-12 $46.29 $46.75 $46.03 $46.27 $46.27 50,112
2022-07-11 $47.09 $47.70 $46.98 $47.10 $47.10 27,700
2022-07-08 $48.53 $48.53 $47.44 $47.92 $47.92 29,976
2022-07-07 $47.70 $48.60 $47.70 $48.38 $48.38 133,089
2022-07-06 $47.05 $47.55 $45.37 $46.76 $46.76 98,987
2022-07-05 $48.37 $48.37 $46.51 $47.40 $47.40 123,197
2022-07-01 $49.24 $49.84 $48.24 $49.73 $49.73 112,200
2022-06-30 $49.67 $49.91 $48.77 $49.22 $49.22 43,291
2022-06-29 $52.28 $52.28 $50.33 $50.44 $50.44 28,723
2022-06-28 $52.04 $52.62 $51.14 $51.58 $51.58 25,799
2022-06-27 $50.38 $51.19 $50.37 $51.05 $51.05 28,842
2022-06-24 $48.89 $50.07 $48.55 $49.76 $49.76 64,780
2022-06-23 $50.92 $50.95 $48.18 $48.34 $48.34 130,470
2022-06-22 $50.98 $51.60 $50.61 $50.87 $50.87 113,490
2022-06-21 $51.94 $53.08 $51.94 $52.89 $52.89 378,859
2022-06-17 $52.58 $52.58 $50.47 $50.79 $50.79 97,117
2022-06-16 $53.50 $53.84 $52.55 $52.84 $52.84 133,794
2022-06-15 $55.62 $55.67 $53.97 $54.81 $54.81 36,094
2022-06-14 $56.07 $56.34 $54.71 $55.30 $55.30 49,442
2022-06-13 $56.70 $56.70 $54.75 $55.59 $55.59 112,193
2022-06-10 $58.23 $58.80 $57.69 $58.36 $58.36 38,311
2022-06-09 $59.91 $59.91 $58.76 $58.81 $58.81 1,593,624
2022-06-08 $60.76 $60.93 $60.14 $60.34 $60.34 30,597
2022-06-07 $59.44 $60.70 $59.44 $60.66 $60.66 112,328
2022-06-06 $60.27 $60.27 $59.39 $59.60 $59.60 67,224
2022-06-03 $59.48 $60.13 $59.48 $59.75 $59.75 28,190
2022-06-02 $59.06 $60.25 $59.00 $59.86 $59.86 69,789
2022-06-01 $59.45 $59.71 $58.43 $59.02 $59.02 84,326
2022-05-31 $60.43 $60.78 $59.19 $59.27 $58.77 87,668
2022-05-27 $59.00 $59.68 $58.81 $59.68 $59.17 62,004
2022-05-26 $59.02 $59.19 $58.76 $58.86 $58.36 30,980
2022-05-25 $58.06 $58.77 $58.04 $58.72 $58.22 57,217
2022-05-24 $57.68 $58.24 $57.14 $58.10 $57.61 49,066
2022-05-23 $57.42 $58.18 $56.97 $57.96 $57.47 61,158
2022-05-20 $57.25 $57.32 $55.54 $56.66 $56.18 66,661
2022-05-19 $55.15 $57.27 $55.15 $56.58 $56.10 87,944
2022-05-18 $57.47 $57.47 $55.39 $55.73 $55.26 71,455
2022-05-17 $57.42 $57.59 $56.83 $57.42 $56.93 92,844
2022-05-16 $55.43 $56.66 $55.43 $56.34 $55.86 63,407
2022-05-13 $54.38 $55.52 $54.30 $55.21 $54.74 84,228
2022-05-12 $54.04 $54.11 $52.64 $53.66 $53.20 105,065
2022-05-11 $54.76 $55.96 $54.31 $54.49 $54.03 51,374
2022-05-10 $54.55 $55.25 $53.07 $53.96 $53.50 113,943
2022-05-09 $57.00 $57.00 $53.54 $53.74 $53.28 108,135
2022-05-06 $57.79 $58.18 $56.86 $58.08 $57.59 65,208
2022-05-05 $59.05 $59.11 $56.80 $57.69 $57.20 194,621
2022-05-04 $57.91 $58.96 $57.10 $58.94 $58.44 120,124
2022-05-03 $56.07 $57.39 $55.94 $57.20 $56.71 37,834
2022-05-02 $55.25 $55.94 $54.86 $55.86 $55.38 57,267
2022-04-29 $57.24 $57.49 $55.69 $55.90 $55.42 28,664
2022-04-28 $56.02 $57.11 $55.25 $56.86 $56.38 38,594
2022-04-27 $54.94 $56.08 $54.55 $55.63 $55.16 75,114
2022-04-26 $55.33 $55.83 $54.47 $54.47 $54.01 37,298
2022-04-25 $54.76 $55.37 $53.53 $55.12 $54.65 194,538
2022-04-22 $58.11 $58.48 $56.65 $56.89 $56.41 227,001
2022-04-21 $61.57 $61.57 $58.58 $58.71 $58.21 92,351
2022-04-20 $61.25 $61.59 $60.45 $61.44 $60.92 94,573
2022-04-19 $61.27 $61.32 $60.50 $60.81 $60.29 58,253
2022-04-18 $61.50 $61.96 $61.00 $61.60 $61.08 76,136
2022-04-14 $60.64 $61.17 $60.41 $60.88 $60.36 136,863
2022-04-13 $60.38 $60.71 $59.76 $60.64 $60.12 77,232
2022-04-12 $60.18 $60.43 $59.51 $59.68 $59.17 44,568
2022-04-11 $60.05 $60.05 $58.50 $58.85 $58.35 117,742
2022-04-08 $59.09 $60.15 $59.04 $60.02 $59.51 48,144
2022-04-07 $57.79 $58.71 $57.66 $58.62 $58.12 39,551
2022-04-06 $58.01 $58.33 $57.44 $57.79 $57.30 65,633
2022-04-05 $59.21 $59.72 $57.78 $57.91 $57.42 120,656
2022-04-04 $59.50 $59.50 $58.27 $58.89 $58.39 48,406
2022-04-01 $58.10 $58.99 $58.07 $58.99 $58.49 144,440
2022-03-31 $58.20 $59.01 $58.02 $58.02 $57.53 80,162
2022-03-30 $58.07 $58.92 $58.07 $58.51 $58.01 98,739
2022-03-29 $57.30 $57.85 $56.18 $57.67 $57.18 113,551
2022-03-28 $58.45 $58.45 $57.86 $58.38 $57.88 62,022
2022-03-25 $58.53 $59.64 $58.50 $59.64 $59.13 65,432
2022-03-24 $58.88 $59.14 $58.33 $58.59 $58.09 67,454
2022-03-23 $58.24 $58.79 $58.14 $58.54 $58.04 129,680
2022-03-22 $58.06 $58.09 $57.08 $57.63 $57.14 92,361
2022-03-21 $56.91 $58.12 $56.91 $58.08 $57.59 112,928
2022-03-18 $55.94 $56.39 $55.92 $56.07 $55.59 129,917
2022-03-17 $55.14 $56.27 $55.14 $56.27 $55.79 165,781
2022-03-16 $54.51 $54.82 $53.46 $54.21 $53.75 66,826
2022-03-15 $53.51 $54.39 $53.03 $54.19 $53.73 60,353
2022-03-14 $55.74 $55.74 $54.46 $54.90 $54.43 173,900
2022-03-11 $56.70 $57.20 $56.45 $56.75 $56.27 64,719
2022-03-10 $56.06 $57.25 $56.06 $57.12 $56.63 73,130
2022-03-09 $54.96 $56.16 $54.19 $55.66 $55.19 72,605
2022-03-08 $56.67 $57.97 $55.55 $56.37 $55.89 155,368
2022-03-07 $56.75 $57.40 $55.71 $56.36 $55.88 188,225
2022-03-04 $54.71 $55.96 $54.20 $55.91 $55.43 186,500
2022-03-03 $53.98 $54.48 $53.88 $54.40 $53.94 73,161
2022-03-02 $53.74 $54.23 $53.45 $54.02 $53.56 61,682
2022-03-01 $53.02 $53.77 $52.68 $53.19 $52.74 79,620
2022-02-28 $51.39 $52.69 $51.16 $52.69 $52.24 89,603
2022-02-25 $50.22 $51.39 $49.99 $51.39 $50.95 49,024
2022-02-24 $50.53 $50.53 $48.85 $49.94 $49.51 737,088
2022-02-23 $50.11 $50.48 $49.80 $49.95 $49.52 682,382
2022-02-22 $51.17 $51.17 $49.26 $49.78 $49.36 670,257
2022-02-18 $50.78 $50.78 $50.18 $50.27 $49.84 28,738
2022-02-17 $50.68 $51.05 $50.40 $50.86 $50.43 21,998
2022-02-16 $49.85 $50.83 $49.85 $50.42 $49.99 26,763
2022-02-15 $49.48 $49.82 $48.95 $49.79 $49.37 38,323
2022-02-14 $50.39 $50.47 $49.71 $50.16 $49.73 30,827
2022-02-11 $49.66 $50.77 $49.58 $50.69 $50.26 27,351
2022-02-10 $49.62 $50.55 $49.27 $49.50 $49.08 25,737
2022-02-09 $49.26 $50.00 $49.26 $49.89 $49.47 63,413
2022-02-08 $49.34 $49.34 $48.55 $49.12 $48.70 22,421
2022-02-07 $48.97 $49.71 $48.66 $49.38 $48.96 38,151
2022-02-04 $48.31 $49.22 $48.31 $48.91 $48.49 39,516
2022-02-03 $48.32 $48.73 $48.16 $48.40 $47.99 24,786
2022-02-02 $48.67 $48.98 $48.16 $48.89 $48.47 28,187
2022-02-01 $47.54 $48.62 $47.44 $48.62 $48.21 26,653
2022-01-31 $46.52 $47.34 $46.37 $47.31 $46.91 24,060
2022-01-28 $46.68 $46.68 $45.85 $46.59 $46.19 106,832
2022-01-27 $47.29 $47.68 $46.57 $46.82 $46.42 19,143
2022-01-26 $47.56 $47.91 $46.77 $46.89 $46.49 21,813
2022-01-25 $45.85 $47.20 $45.30 $47.10 $46.70 56,062
2022-01-24 $45.15 $46.29 $44.42 $46.09 $45.70 55,849
2022-01-21 $47.23 $47.23 $46.24 $46.46 $46.06 34,414
2022-01-20 $48.61 $48.78 $47.60 $47.73 $47.32 86,457
2022-01-19 $48.31 $48.73 $47.91 $48.46 $48.05 110,361
2022-01-18 $48.15 $48.23 $47.46 $47.74 $47.33 26,906
2022-01-14 $46.66 $47.63 $46.66 $47.59 $47.19 15,013
2022-01-13 $47.48 $47.61 $47.13 $47.13 $46.73 52,069
2022-01-12 $46.91 $47.51 $46.91 $47.48 $47.07 24,725
2022-01-11 $45.58 $46.73 $45.58 $46.72 $46.33 107,222
2022-01-10 $45.31 $45.41 $44.74 $45.41 $45.03 12,267
2022-01-07 $44.84 $45.31 $44.84 $45.31 $44.92 6,619
2022-01-06 $45.05 $45.05 $44.58 $44.73 $44.35 10,088
2022-01-05 $45.06 $45.60 $44.61 $44.61 $44.23 20,113
2022-01-04 $44.99 $45.07 $44.75 $44.94 $44.56 20,830
2022-01-03 $44.14 $44.38 $44.11 $44.28 $43.91 19,071
2021-12-31 $43.54 $44.01 $43.54 $44.01 $43.64 32,550
2021-12-30 $44.07 $44.07 $43.71 $43.71 $43.34 8,691
2021-12-29 $43.74 $44.03 $43.74 $43.80 $43.42 5,673
2021-12-28 $44.13 $44.13 $43.75 $43.86 $43.49 20,131
2021-12-27 $43.31 $43.87 $43.13 $43.87 $43.50 13,607
2021-12-23 $43.25 $43.25 $43.14 $43.14 $42.78 15,216
2021-12-22 $42.26 $42.97 $42.26 $42.84 $42.48 11,782
2021-12-21 $41.75 $42.43 $41.75 $42.35 $41.99 22,964
2021-12-20 $40.96 $41.40 $40.66 $41.36 $41.00 12,657
2021-12-17 $42.37 $42.37 $41.80 $41.80 $41.44 6,550
2021-12-16 $42.74 $43.68 $42.74 $43.19 $42.11 19,427
2021-12-15 $42.21 $42.43 $41.54 $42.43 $41.37 7,858
2021-12-14 $43.17 $43.17 $42.56 $42.56 $41.50 7,162
2021-12-13 $43.44 $43.44 $42.77 $42.89 $41.82 21,508
2021-12-10 $43.25 $43.51 $43.21 $43.51 $42.42 8,316
2021-12-09 $43.43 $43.50 $43.32 $43.46 $42.37 9,995
2021-12-08 $43.86 $44.15 $43.86 $44.11 $43.00 9,692
2021-12-07 $43.84 $44.34 $43.84 $44.07 $42.97 27,761
2021-12-06 $42.90 $43.30 $42.90 $43.04 $41.96 15,972
2021-12-03 $42.85 $42.97 $41.91 $42.26 $41.20 16,180
2021-12-02 $42.13 $42.51 $41.95 $42.36 $41.30 17,528
2021-12-01 $43.33 $43.33 $41.70 $41.70 $40.66 8,552
2021-11-30 $42.89 $42.89 $42.36 $42.47 $41.41 10,702
2021-11-29 $43.81 $43.81 $43.15 $43.54 $42.45 9,639
2021-11-26 $42.97 $43.22 $42.57 $43.13 $42.05 9,437
2021-11-24 $44.19 $44.67 $44.19 $44.67 $43.55 5,664
2021-11-23 $43.87 $44.44 $43.87 $44.40 $43.29 5,513
2021-11-22 $43.33 $44.08 $43.33 $43.73 $42.64 5,062
2021-11-19 $43.85 $43.88 $43.45 $43.48 $42.39 10,913
2021-11-18 $44.58 $44.82 $44.25 $44.59 $43.47 10,460
2021-11-17 $44.83 $45.14 $44.60 $44.62 $43.50 16,783
2021-11-16 $45.25 $45.38 $44.88 $44.88 $43.76 40,554
2021-11-15 $44.98 $45.33 $44.89 $45.22 $44.08 43,369
2021-11-12 $45.01 $45.14 $45.01 $45.13 $44.00 10,864
2021-11-11 $44.95 $45.29 $44.95 $45.00 $43.87 8,485
2021-11-10 $45.16 $45.20 $44.41 $44.49 $43.38 10,221
2021-11-09 $44.60 $45.05 $44.37 $45.05 $43.92 13,466
2021-11-08 $44.75 $45.08 $44.75 $44.86 $43.74 14,041
2021-11-05 $44.27 $44.45 $43.98 $44.41 $43.30 28,482
2021-11-04 $44.45 $44.45 $43.65 $43.80 $42.70 23,782
2021-11-03 $43.22 $43.93 $43.22 $43.80 $42.70 44,366
2021-11-02 $44.18 $44.18 $43.64 $43.74 $42.65 30,463
2021-11-01 $44.08 $44.42 $44.08 $44.32 $43.21 7,522
2021-10-29 $43.94 $44.08 $43.83 $43.87 $42.77 7,947
2021-10-28 $43.91 $44.23 $43.85 $44.23 $43.12 11,756
2021-10-27 $44.23 $44.26 $43.82 $43.82 $42.72 12,719
2021-10-26 $44.87 $44.92 $44.61 $44.74 $43.62 18,123
2021-10-25 $44.63 $45.00 $44.63 $44.87 $43.75 11,400
2021-10-22 $44.23 $44.55 $44.14 $44.23 $43.12 20,096
2021-10-21 $43.86 $43.95 $43.73 $43.90 $42.80 18,816
2021-10-20 $44.11 $44.63 $44.11 $44.58 $43.46 15,004
2021-10-19 $44.31 $44.38 $44.03 $44.25 $43.14 17,279
2021-10-18 $44.07 $44.31 $43.92 $43.93 $42.83 27,741
2021-10-15 $43.99 $44.29 $43.99 $44.04 $42.94 29,559
2021-10-14 $43.84 $43.93 $43.69 $43.81 $42.71 26,980
2021-10-13 $42.71 $43.23 $42.53 $43.05 $41.97 12,329
2021-10-12 $42.75 $42.80 $42.56 $42.74 $41.67 54,538
2021-10-11 $42.96 $43.29 $42.69 $42.69 $41.62 36,928
2021-10-08 $42.21 $42.61 $42.21 $42.57 $41.51 9,131
2021-10-07 $41.69 $41.86 $41.67 $41.74 $40.70 6,633
2021-10-06 $40.82 $41.16 $40.68 $41.16 $40.13 34,359
2021-10-05 $41.34 $41.54 $41.14 $41.42 $40.38 10,219
2021-10-04 $40.82 $41.22 $40.82 $41.03 $40.00 8,070
2021-10-01 $40.06 $40.55 $39.89 $40.50 $39.48 26,371
2021-09-30 $39.97 $40.50 $39.81 $39.83 $38.83 71,847
2021-09-29 $40.13 $40.16 $39.92 $40.02 $39.02 9,923
2021-09-28 $40.30 $40.31 $39.98 $40.12 $39.11 33,820
2021-09-27 $39.82 $40.33 $39.82 $40.15 $39.14 236,488
2021-09-24 $39.17 $39.48 $38.98 $39.34 $38.36 179,354
2021-09-23 $39.10 $39.35 $39.10 $39.26 $38.28 4,627
2021-09-22 $38.96 $39.12 $38.67 $38.68 $37.71 12,573
2021-09-21 $37.80 $38.20 $37.80 $38.04 $37.09 12,125
2021-09-20 $37.84 $37.92 $37.40 $37.92 $36.97 13,153
2021-09-17 $39.28 $39.28 $38.66 $38.83 $37.86 14,210
2021-09-16 $39.91 $39.91 $39.24 $39.42 $38.43 7,822
2021-09-15 $40.14 $40.28 $40.01 $40.28 $39.27 7,580
2021-09-14 $39.69 $39.69 $39.13 $39.15 $38.17 8,277
2021-09-13 $39.29 $39.60 $39.29 $39.51 $38.52 8,744
2021-09-10 $39.40 $39.40 $38.93 $38.93 $37.96 9,271
2021-09-09 $38.96 $39.05 $38.92 $38.99 $38.01 4,983
2021-09-08 $39.40 $39.40 $38.94 $38.95 $37.97 10,444
2021-09-07 $39.45 $39.64 $39.32 $39.36 $38.37 9,787
2021-09-03 $39.54 $39.84 $39.54 $39.76 $38.76 7,996
2021-09-02 $39.32 $39.48 $39.32 $39.47 $38.48 9,285
2021-09-01 $38.90 $38.94 $38.64 $38.68 $37.71 8,362
2021-08-31 $38.91 $39.05 $38.85 $38.90 $37.93 11,049
2021-08-30 $39.46 $39.46 $38.99 $38.99 $38.02 7,905
2021-08-27 $38.42 $39.48 $38.42 $39.31 $38.33 10,062
2021-08-26 $38.61 $38.67 $38.22 $38.24 $37.28 41,239
2021-08-25 $38.51 $38.71 $38.29 $38.62 $37.65 9,450
2021-08-24 $38.47 $38.71 $38.46 $38.55 $37.58 6,984
2021-08-23 $37.64 $38.27 $37.64 $38.18 $37.22 11,006
2021-08-20 $36.72 $37.07 $36.72 $36.91 $35.99 58,069
2021-08-19 $37.36 $37.36 $36.70 $36.84 $35.92 18,237
2021-08-18 $38.66 $38.66 $37.87 $37.88 $36.93 6,519
2021-08-17 $38.92 $39.03 $38.51 $38.72 $37.75 12,049
2021-08-16 $39.20 $39.31 $39.19 $39.21 $38.23 4,843
2021-08-13 $39.83 $40.04 $39.81 $39.81 $38.81 6,349
2021-08-12 $39.58 $39.86 $39.58 $39.86 $38.87 8,337
2021-08-11 $39.81 $40.11 $39.81 $40.05 $39.05 9,253
2021-08-10 $39.31 $39.82 $39.31 $39.69 $38.70 10,030
2021-08-09 $39.22 $39.51 $39.20 $39.23 $38.25 45,588
2021-08-06 $39.65 $39.79 $39.54 $39.70 $38.71 13,764
2021-08-05 $39.61 $39.88 $39.40 $39.42 $38.43 14,782
2021-08-04 $40.04 $40.04 $39.54 $39.56 $38.57 5,810
2021-08-03 $39.99 $40.48 $39.70 $40.41 $39.40 106,591
2021-08-02 $40.41 $40.89 $39.87 $39.87 $38.87 16,987
2021-07-30 $40.58 $40.63 $40.17 $40.37 $39.36 6,995
2021-07-29 $40.45 $40.86 $40.45 $40.66 $39.64 12,522
2021-07-28 $39.53 $39.99 $39.45 $39.97 $38.97 8,798
2021-07-27 $39.53 $39.53 $39.18 $39.49 $38.50 8,544
2021-07-26 $39.06 $39.88 $39.06 $39.69 $38.70 14,224
2021-07-23 $39.23 $39.23 $38.84 $39.02 $38.04 10,385
2021-07-22 $38.95 $39.31 $38.92 $39.16 $38.18 6,971
2021-07-21 $38.94 $39.49 $38.92 $39.42 $38.43 10,560
2021-07-20 $37.99 $38.76 $37.96 $38.41 $37.45 9,598
2021-07-19 $38.20 $38.20 $37.58 $38.00 $37.05 14,975
2021-07-16 $40.41 $40.41 $39.04 $39.13 $38.15 34,232
2021-07-15 $40.55 $40.63 $40.16 $40.29 $39.28 79,559
2021-07-14 $41.31 $41.31 $40.52 $40.52 $39.51 7,887
2021-07-13 $41.32 $41.32 $41.06 $41.06 $40.03 9,138
2021-07-12 $41.36 $41.36 $41.16 $41.16 $40.13 8,451
2021-07-09 $41.19 $41.35 $41.15 $41.30 $40.27 13,640
2021-07-08 $40.46 $40.70 $40.34 $40.47 $39.46 8,353
2021-07-07 $41.40 $41.40 $40.88 $41.02 $39.99 7,939
2021-07-06 $42.05 $42.05 $41.23 $41.33 $40.29 7,759
2021-07-02 $41.98 $42.06 $41.70 $41.98 $40.93 12,870
2021-07-01 $42.27 $42.27 $41.85 $41.95 $40.90 234,911
2021-06-30 $41.57 $41.69 $41.45 $41.60 $40.56 12,714
2021-06-29 $41.41 $41.67 $41.23 $41.27 $40.23 19,842
2021-06-28 $42.26 $42.26 $41.31 $41.38 $40.34 16,453
2021-06-25 $42.34 $42.34 $42.22 $42.22 $41.16 10,346
2021-06-24 $42.35 $42.35 $42.00 $42.22 $41.16 12,340
2021-06-23 $42.40 $42.55 $42.07 $42.07 $41.02 17,326
2021-06-22 $41.76 $42.17 $41.41 $42.04 $40.99 16,019
2021-06-21 $40.82 $41.83 $40.82 $41.82 $40.77 12,628
2021-06-18 $40.93 $41.14 $40.49 $40.49 $39.48 24,299
2021-06-17 $42.69 $42.70 $41.15 $41.39 $40.35 67,507
2021-06-16 $43.64 $43.68 $43.00 $43.10 $42.02 14,240
2021-06-15 $43.65 $43.65 $43.33 $43.57 $42.48 14,763
2021-06-14 $43.83 $43.99 $43.37 $43.56 $42.47 20,696
2021-06-11 $44.10 $44.13 $43.90 $43.90 $42.81 19,232
2021-06-10 $44.38 $44.43 $44.04 $44.15 $43.04 140,836
2021-06-09 $44.31 $44.34 $44.05 $44.05 $42.95 13,412
2021-06-08 $44.19 $44.40 $43.84 $44.26 $43.15 18,523
2021-06-07 $44.55 $44.55 $44.07 $44.26 $43.15 47,756
2021-06-04 $44.36 $44.41 $44.11 $44.39 $43.28 38,265
2021-06-03 $44.03 $44.03 $43.59 $43.90 $42.80 28,549
2021-06-02 $44.28 $44.45 $43.98 $44.33 $43.22 93,594
2021-06-01 $43.62 $44.21 $43.62 $44.19 $43.08 42,193
2021-05-28 $43.68 $43.68 $43.34 $43.47 $41.96 14,519
2021-05-27 $43.37 $43.58 $43.32 $43.37 $41.87 21,409
2021-05-26 $42.84 $43.26 $42.84 $43.14 $41.65 14,783
2021-05-25 $43.58 $43.58 $42.80 $42.83 $41.35 51,674
2021-05-24 $43.14 $43.48 $43.14 $43.43 $41.93 67,433
2021-05-21 $43.22 $43.49 $43.03 $43.09 $41.60 73,367
2021-05-20 $43.05 $43.24 $42.79 $43.03 $41.54 22,435
2021-05-19 $43.26 $43.48 $42.54 $42.93 $41.44 3,310,128
2021-05-18 $45.03 $45.03 $44.09 $44.25 $42.72 52,167
2021-05-17 $43.69 $44.85 $43.68 $44.79 $43.24 35,319
2021-05-14 $42.98 $43.71 $42.98 $43.65 $42.14 27,398
2021-05-13 $42.79 $43.08 $42.31 $42.67 $41.20 33,022
2021-05-12 $43.62 $43.86 $42.83 $42.99 $41.50 25,240
2021-05-11 $42.89 $43.76 $42.89 $43.52 $42.02 30,893
2021-05-10 $44.83 $45.02 $43.90 $43.90 $42.38 57,191
2021-05-07 $43.32 $44.14 $43.22 $44.12 $42.59 42,924
2021-05-06 $42.50 $43.13 $42.31 $43.13 $41.64 21,712
2021-05-05 $41.92 $42.61 $41.68 $42.58 $41.11 28,900
2021-05-04 $41.64 $41.70 $41.31 $41.58 $40.14 24,023
2021-05-03 $41.27 $41.70 $41.22 $41.63 $40.19 27,339
2021-04-30 $40.58 $40.65 $40.36 $40.37 $38.97 44,960
2021-04-29 $41.47 $41.51 $40.85 $41.21 $39.78 28,303
2021-04-28 $40.37 $41.36 $40.37 $41.26 $39.83 59,200
2021-04-27 $40.15 $40.59 $40.15 $40.48 $39.08 3,804,111
2021-04-26 $39.84 $40.31 $39.80 $40.17 $38.78 12,182
2021-04-23 $39.48 $39.86 $39.48 $39.77 $38.39 11,439
2021-04-22 $39.91 $39.91 $39.27 $39.44 $38.07 13,097
2021-04-21 $39.13 $40.02 $39.13 $39.98 $38.60 86,958
2021-04-20 $39.81 $39.81 $39.26 $39.37 $38.00 12,189
2021-04-19 $40.17 $40.19 $39.84 $39.97 $38.59 30,302
2021-04-16 $40.30 $40.48 $40.17 $40.17 $38.78 23,297
2021-04-15 $40.06 $40.34 $40.06 $40.23 $38.84 46,401
2021-04-14 $38.98 $40.06 $38.98 $39.77 $38.39 15,219
2021-04-13 $38.92 $39.02 $38.84 $38.88 $37.53 20,307
2021-04-12 $39.29 $39.29 $38.77 $38.80 $37.46 14,668
2021-04-09 $39.34 $39.34 $39.10 $39.25 $37.89 31,368
2021-04-08 $39.09 $39.33 $39.06 $39.29 $37.93 9,622
2021-04-07 $39.25 $39.34 $39.18 $39.26 $37.90 12,454
2021-04-06 $39.27 $39.87 $39.27 $39.43 $38.06 30,615
2021-04-05 $39.41 $39.52 $39.22 $39.26 $37.90 35,696
2021-04-01 $38.90 $39.43 $38.72 $39.41 $38.05 36,144
2021-03-31 $38.54 $38.69 $38.49 $38.49 $37.16 7,433
2021-03-30 $38.59 $38.74 $38.45 $38.51 $37.18 14,890
2021-03-29 $39.19 $39.19 $38.60 $38.93 $37.58 24,149
2021-03-26 $38.75 $39.24 $38.70 $39.24 $37.88 151,905
2021-03-25 $37.71 $38.29 $37.41 $38.28 $36.95 300,433
2021-03-24 $38.15 $38.74 $38.15 $38.30 $36.97 22,609
2021-03-23 $38.29 $38.35 $37.78 $37.80 $36.49 21,624
2021-03-22 $38.94 $38.97 $38.67 $38.67 $37.33 15,374
2021-03-19 $39.40 $39.40 $38.90 $39.07 $37.72 9,916
2021-03-18 $40.12 $40.20 $39.09 $39.12 $37.77 17,677
2021-03-17 $39.52 $40.46 $39.52 $40.37 $38.97 13,944
2021-03-16 $40.36 $40.36 $39.76 $39.87 $38.49 35,181
2021-03-15 $40.84 $40.84 $40.29 $40.71 $39.30 52,019
2021-03-12 $40.52 $40.72 $40.45 $40.72 $39.31 23,943
2021-03-11 $40.26 $40.64 $40.26 $40.54 $39.14 28,822
2021-03-10 $39.35 $40.03 $39.35 $39.91 $38.53 20,088
2021-03-09 $39.25 $39.61 $39.11 $39.16 $37.80 121,807
2021-03-08 $39.28 $39.56 $39.05 $39.21 $37.85 112,578
2021-03-05 $38.97 $39.30 $38.15 $39.30 $37.94 22,162
2021-03-04 $38.08 $38.77 $37.38 $38.03 $36.71 45,266
2021-03-03 $38.05 $38.47 $37.79 $37.98 $36.66 32,286
2021-03-02 $37.70 $38.12 $37.70 $37.88 $36.57 89,358
2021-03-01 $37.62 $37.90 $37.27 $37.48 $36.18 43,845
2021-02-26 $37.68 $37.68 $36.52 $36.83 $35.55 26,290
2021-02-25 $39.12 $39.19 $37.99 $38.03 $36.71 124,871
2021-02-24 $38.12 $39.23 $38.12 $39.08 $37.73 23,921
2021-02-23 $37.80 $38.35 $37.17 $38.31 $36.98 77,294
2021-02-22 $36.92 $38.35 $36.92 $38.14 $36.82 200,882
2021-02-19 $36.67 $37.04 $36.67 $36.95 $35.67 34,589
2021-02-18 $36.72 $36.72 $36.25 $36.40 $35.14 17,218
2021-02-17 $36.98 $36.98 $36.43 $36.80 $35.53 45,824
2021-02-16 $36.43 $37.03 $36.43 $36.85 $35.57 83,105
2021-02-12 $35.69 $36.29 $35.69 $36.27 $35.01 25,396
2021-02-11 $36.26 $36.26 $35.67 $35.95 $34.71 21,651
2021-02-10 $36.05 $36.58 $36.05 $36.24 $34.98 21,517
2021-02-09 $35.96 $36.18 $35.87 $36.08 $34.83 41,405
2021-02-08 $35.74 $36.35 $35.74 $36.24 $34.98 37,186
2021-02-05 $34.84 $35.38 $34.84 $35.38 $34.15 10,608
2021-02-04 $34.34 $34.69 $34.34 $34.68 $33.48 9,876
2021-02-03 $34.14 $34.58 $34.14 $34.58 $33.39 12,517
2021-02-02 $34.16 $34.16 $33.74 $33.74 $32.57 16,194
2021-02-01 $33.76 $33.89 $33.39 $33.76 $32.59 30,365
2021-01-29 $33.80 $33.95 $33.11 $33.14 $31.99 22,698
2021-01-28 $33.39 $33.96 $33.39 $33.88 $32.71 13,509
2021-01-27 $33.76 $33.86 $33.03 $33.12 $31.97 13,103
2021-01-26 $34.96 $34.96 $34.14 $34.14 $32.96 113,308
2021-01-25 $34.85 $34.89 $34.34 $34.89 $33.68 17,422
2021-01-22 $34.79 $35.21 $34.57 $35.20 $33.98 31,794
2021-01-21 $36.09 $36.09 $35.32 $35.44 $34.21 21,029
2021-01-20 $36.01 $36.31 $36.01 $36.27 $35.01 20,795
2021-01-19 $35.70 $36.05 $35.62 $35.98 $34.73 63,391
2021-01-15 $36.21 $36.21 $35.49 $35.51 $34.28 36,834
2021-01-14 $36.20 $37.04 $36.20 $36.80 $35.53 25,577
2021-01-13 $36.48 $36.48 $36.13 $36.15 $34.90 71,600
2021-01-12 $36.00 $36.61 $35.97 $36.56 $35.29 26,607
2021-01-11 $35.27 $35.95 $35.27 $35.80 $34.56 18,753
2021-01-08 $36.43 $36.43 $35.64 $35.99 $34.74 36,834
2021-01-07 $36.29 $36.47 $36.20 $36.35 $35.09 55,812
2021-01-06 $35.26 $35.95 $35.26 $35.95 $34.70 26,479
2021-01-05 $33.92 $35.32 $33.92 $34.97 $33.76 25,225
2021-01-04 $33.50 $34.14 $33.50 $33.88 $32.71 25,196
2020-12-31 $33.20 $33.35 $33.13 $33.13 $31.98 9,799
2020-12-30 $32.64 $33.48 $32.64 $33.40 $32.24 12,482
2020-12-29 $32.93 $32.93 $32.69 $32.81 $31.67 23,764
2020-12-28 $33.27 $33.44 $32.83 $32.84 $31.70 32,131
2020-12-24 $32.98 $33.11 $32.98 $33.11 $31.97 5,943
2020-12-23 $32.94 $33.33 $32.94 $33.15 $32.00 30,053
2020-12-22 $32.92 $32.95 $32.45 $32.46 $31.34 17,280
2020-12-21 $32.64 $33.34 $32.31 $33.26 $32.11 14,478
2020-12-18 $34.27 $34.27 $33.50 $33.63 $32.47 17,619
2020-12-17 $34.83 $34.83 $34.48 $34.55 $32.80 216,179
2020-12-16 $34.84 $34.84 $34.25 $34.38 $32.64 20,003
2020-12-15 $34.34 $34.56 $34.06 $34.44 $32.70 14,711
2020-12-14 $35.11 $35.11 $33.90 $33.93 $32.21 16,324
2020-12-11 $34.77 $34.77 $34.58 $34.76 $33.01 14,730
2020-12-10 $34.15 $34.99 $34.15 $34.98 $33.21 19,142
2020-12-09 $34.80 $34.86 $34.11 $34.40 $32.66 20,814
2020-12-08 $34.13 $34.59 $34.13 $34.52 $32.77 18,319
2020-12-07 $34.18 $34.45 $34.11 $34.22 $32.49 32,495
2020-12-04 $33.65 $34.51 $33.65 $34.51 $32.76 18,185
2020-12-03 $33.04 $33.49 $33.04 $33.27 $31.59 108,864
2020-12-02 $32.28 $33.11 $32.28 $33.00 $31.33 18,849
2020-12-01 $32.95 $32.95 $32.51 $32.58 $30.93 23,576
2020-11-30 $32.52 $32.68 $32.33 $32.36 $30.72 14,881
2020-11-27 $33.21 $33.37 $33.21 $33.30 $31.62 7,703
2020-11-25 $33.30 $33.63 $33.30 $33.44 $31.75 40,957
2020-11-24 $33.01 $33.76 $33.01 $33.73 $32.02 19,574
2020-11-23 $31.97 $32.64 $31.97 $32.63 $30.98 23,641
2020-11-20 $31.55 $31.65 $31.55 $31.58 $29.98 14,205
2020-11-19 $31.10 $31.50 $31.10 $31.50 $29.90 22,119
2020-11-18 $32.02 $32.18 $31.42 $31.42 $29.83 16,289
2020-11-17 $31.53 $32.03 $31.53 $31.98 $30.36 38,907
2020-11-16 $31.27 $31.88 $31.27 $31.88 $30.26 21,372
2020-11-13 $30.68 $30.86 $30.64 $30.82 $29.26 10,875
2020-11-12 $30.56 $30.74 $30.01 $30.13 $28.61 18,203
2020-11-11 $31.43 $31.43 $30.65 $30.80 $29.24 20,073
2020-11-10 $30.70 $30.85 $30.61 $30.85 $29.29 63,851
2020-11-09 $30.97 $30.97 $30.17 $30.54 $29.00 21,288
2020-11-06 $29.39 $29.39 $28.98 $29.07 $27.60 22,699
2020-11-05 $28.69 $29.46 $28.69 $29.32 $27.83 15,075
2020-11-04 $28.62 $28.82 $28.43 $28.52 $27.08 17,958
2020-11-03 $28.94 $28.94 $28.66 $28.75 $27.30 19,273
2020-11-02 $28.26 $28.86 $28.26 $28.78 $27.32 17,793
2020-10-30 $27.66 $27.84 $27.32 $27.84 $26.44 20,469
2020-10-29 $26.91 $27.84 $26.90 $27.83 $26.42 376,841
2020-10-28 $27.45 $27.60 $27.14 $27.21 $25.84 24,844
2020-10-27 $28.32 $28.43 $28.32 $28.35 $26.92 9,370
2020-10-26 $28.42 $28.42 $28.27 $28.33 $26.90 12,015
2020-10-23 $29.16 $29.25 $29.02 $29.11 $27.64 9,425
2020-10-22 $28.63 $29.19 $28.48 $29.15 $27.68 15,515
2020-10-21 $28.97 $28.97 $28.73 $28.73 $27.28 29,126
2020-10-20 $28.83 $29.01 $28.75 $28.92 $27.46 29,062
2020-10-19 $29.24 $29.44 $28.77 $28.77 $27.31 12,065
2020-10-16 $29.50 $29.55 $29.27 $29.29 $27.81 26,664
2020-10-15 $29.04 $29.58 $29.04 $29.58 $28.09 21,274
2020-10-14 $29.38 $29.91 $29.38 $29.52 $28.03 11,577
2020-10-13 $29.50 $29.50 $29.22 $29.41 $27.92 21,774
2020-10-12 $29.43 $29.69 $29.39 $29.68 $28.17 64,101
2020-10-09 $29.50 $29.64 $29.37 $29.58 $28.08 16,834
2020-10-08 $28.87 $29.38 $28.87 $29.38 $27.89 13,050
2020-10-07 $28.52 $28.70 $28.45 $28.62 $27.17 98,052
2020-10-06 $28.82 $29.10 $28.21 $28.25 $26.82 18,603
2020-10-05 $28.34 $28.88 $28.34 $28.87 $27.41 16,947
2020-10-02 $27.57 $28.35 $27.57 $28.20 $26.77 19,486
2020-10-01 $28.22 $28.26 $28.05 $28.12 $26.70 28,416
2020-09-30 $28.53 $28.63 $28.42 $28.55 $27.10 19,690
2020-09-29 $28.63 $28.68 $28.25 $28.40 $26.96 9,612
2020-09-28 $28.90 $28.92 $28.69 $28.69 $27.24 10,842
2020-09-25 $28.21 $28.46 $28.09 $28.35 $26.92 15,192
2020-09-24 $27.59 $28.54 $27.59 $28.29 $26.86 16,252
2020-09-23 $29.01 $29.01 $27.94 $27.94 $26.52 9,823
2020-09-22 $29.12 $29.26 $28.95 $29.21 $27.74 10,666
2020-09-21 $29.59 $29.59 $28.98 $29.17 $27.69 13,709
2020-09-18 $30.70 $30.70 $30.31 $30.31 $28.78 13,360
2020-09-17 $30.48 $30.57 $30.36 $30.57 $29.03 35,591
2020-09-16 $30.24 $30.89 $30.24 $30.57 $29.02 12,014
2020-09-15 $30.50 $30.50 $30.10 $30.12 $28.60 14,761
2020-09-14 $30.20 $30.23 $30.04 $30.15 $28.63 9,917
2020-09-11 $29.82 $30.00 $29.69 $29.83 $28.32 12,069
2020-09-10 $30.18 $30.23 $29.72 $29.78 $28.27 13,812
2020-09-09 $29.87 $30.61 $29.87 $30.44 $28.90 17,292
2020-09-08 $29.80 $29.93 $29.27 $29.64 $28.14 15,665
2020-09-04 $30.57 $30.57 $29.99 $30.42 $28.88 16,525
2020-09-03 $30.86 $30.91 $30.28 $30.55 $29.01 66,479
2020-09-02 $30.86 $31.03 $30.61 $31.03 $29.46 440,134
2020-09-01 $30.82 $30.88 $30.68 $30.88 $29.32 46,027
2020-08-31 $31.17 $31.17 $30.94 $30.94 $29.38 56,040
2020-08-28 $30.78 $31.19 $30.78 $31.16 $29.58 24,634
2020-08-27 $30.92 $30.97 $30.44 $30.63 $29.08 202,216
2020-08-26 $30.63 $30.85 $30.63 $30.78 $29.22 120,881
2020-08-25 $30.48 $30.73 $30.45 $30.73 $29.18 70,833
2020-08-24 $30.85 $30.99 $30.83 $30.90 $29.34 22,752
2020-08-21 $30.73 $30.73 $30.38 $30.50 $28.96 54,317
2020-08-20 $30.78 $31.08 $30.78 $31.00 $29.43 28,882
2020-08-19 $31.58 $31.58 $31.05 $31.11 $29.54 52,905
2020-08-18 $31.82 $31.86 $31.55 $31.55 $29.95 137,887
2020-08-17 $31.47 $31.66 $31.46 $31.62 $30.02 422,103
2020-08-14 $30.85 $30.98 $30.85 $30.98 $29.41 248,172
2020-08-13 $30.85 $31.14 $30.81 $30.93 $29.37 150,733
2020-08-12 $31.05 $31.05 $30.84 $30.85 $29.29 32,487
2020-08-11 $31.36 $31.41 $30.68 $30.68 $29.13 49,688
2020-08-10 $31.13 $31.51 $31.13 $31.47 $29.88 52,666
2020-08-07 $31.09 $31.09 $30.77 $30.94 $29.38 21,382
2020-08-06 $31.59 $31.64 $31.20 $31.31 $29.73 30,912
2020-08-05 $31.60 $32.00 $31.49 $31.58 $29.98 40,236
2020-08-04 $30.08 $31.10 $30.08 $31.10 $29.53 36,518
2020-08-03 $30.19 $30.34 $30.09 $30.33 $28.80 23,994
2020-07-31 $30.05 $30.29 $30.05 $30.29 $28.76 20,396
2020-07-30 $30.02 $30.10 $29.86 $30.03 $28.51 13,250
2020-07-29 $30.81 $30.84 $30.51 $30.84 $29.28 13,327
2020-07-28 $30.79 $30.88 $30.71 $30.71 $29.16 22,150
2020-07-27 $31.05 $31.22 $30.93 $31.11 $29.54 18,075
2020-07-24 $30.68 $30.68 $30.49 $30.56 $29.01 20,641
2020-07-23 $30.60 $30.81 $30.45 $30.50 $28.96 27,471
2020-07-22 $30.53 $30.74 $30.48 $30.69 $29.14 21,851
2020-07-21 $30.06 $30.86 $30.06 $30.65 $29.10 22,613
2020-07-20 $29.91 $29.91 $29.62 $29.62 $28.12 52,022
2020-07-17 $29.88 $29.88 $29.65 $29.67 $28.17 16,677
2020-07-16 $29.81 $29.83 $29.52 $29.60 $28.10 26,620
2020-07-15 $29.68 $29.84 $29.59 $29.82 $28.31 25,502
2020-07-14 $28.46 $29.49 $28.46 $29.49 $27.99 26,368
2020-07-13 $29.05 $29.24 $28.59 $28.59 $27.14 30,454
2020-07-10 $28.45 $28.76 $28.45 $28.76 $27.31 46,188
2020-07-09 $28.91 $28.91 $28.18 $28.34 $26.91 14,281
2020-07-08 $29.31 $29.34 $28.86 $29.05 $27.58 20,580
2020-07-07 $28.92 $29.25 $28.91 $28.93 $27.46 22,386
2020-07-06 $29.35 $29.35 $29.02 $29.18 $27.70 15,962
2020-07-02 $28.98 $29.43 $28.93 $28.93 $27.46 31,071
2020-07-01 $29.13 $29.19 $28.61 $28.73 $27.28 43,294
2020-06-30 $28.30 $29.17 $28.23 $29.08 $27.61 27,143
2020-06-29 $28.09 $28.47 $28.09 $28.45 $27.01 20,728
2020-06-26 $28.08 $28.22 $28.04 $28.14 $26.72 16,907
2020-06-25 $27.97 $28.64 $27.97 $28.64 $27.19 30,401
2020-06-24 $29.10 $29.10 $28.17 $28.18 $26.75 22,126
2020-06-23 $29.50 $29.62 $29.28 $29.29 $27.81 25,788
2020-06-22 $28.84 $29.17 $28.84 $29.11 $27.64 28,204
2020-06-19 $29.21 $29.23 $28.77 $28.77 $27.31 20,617
2020-06-18 $28.82 $28.86 $28.54 $28.63 $27.18 51,787
2020-06-17 $29.16 $29.16 $28.69 $28.69 $27.24 28,932
2020-06-16 $29.59 $29.65 $29.15 $29.19 $27.71 36,192
2020-06-15 $27.73 $28.94 $27.48 $28.78 $27.32 62,954
2020-06-12 $29.01 $29.01 $28.41 $28.65 $27.20 59,122
2020-06-11 $29.05 $29.52 $28.02 $28.13 $26.71 48,725
2020-06-10 $30.97 $30.97 $30.18 $30.49 $28.95 62,863
2020-06-09 $30.99 $31.19 $30.67 $31.07 $29.50 68,820
2020-06-08 $31.52 $31.53 $30.99 $31.53 $29.94 69,335
2020-06-05 $30.01 $30.73 $30.01 $30.70 $29.15 42,510
2020-06-04 $29.23 $29.40 $29.13 $29.35 $27.87 25,050
2020-06-03 $29.26 $29.31 $29.05 $29.22 $27.74 26,408
2020-06-02 $29.00 $29.11 $28.91 $29.06 $27.59 35,698
2020-06-01 $28.30 $28.76 $28.07 $28.70 $27.25 23,202
2020-05-29 $28.37 $28.58 $28.37 $28.48 $26.72 18,676
2020-05-28 $29.11 $29.11 $28.53 $28.64 $26.87 35,338
2020-05-27 $28.81 $28.85 $28.12 $28.85 $27.07 45,140
2020-05-26 $28.80 $28.94 $28.68 $28.68 $26.91 27,610
2020-05-22 $28.63 $28.70 $28.54 $28.69 $26.92 19,594
2020-05-21 $29.04 $29.04 $28.74 $28.78 $27.00 56,670
2020-05-20 $29.60 $29.65 $29.30 $29.32 $27.51 33,789
2020-05-19 $29.40 $29.42 $28.99 $28.99 $27.20 83,391
2020-05-18 $29.17 $29.24 $29.16 $29.18 $27.38 44,690
2020-05-15 $28.18 $28.29 $28.10 $28.13 $26.39 36,230
2020-05-14 $27.58 $27.85 $27.56 $27.74 $26.03 39,746
2020-05-13 $27.96 $27.96 $27.14 $27.34 $25.65 34,146
2020-05-12 $28.67 $28.67 $28.00 $28.00 $26.27 40,018
2020-05-11 $28.94 $28.94 $28.35 $28.38 $26.63 32,098
2020-05-08 $29.00 $29.18 $28.89 $29.14 $27.34 42,419
2020-05-07 $28.44 $28.75 $28.44 $28.49 $26.73 33,945
2020-05-06 $28.75 $28.75 $27.72 $27.73 $26.02 46,120
2020-05-05 $28.86 $28.94 $28.49 $28.61 $26.84 35,683
2020-05-04 $27.71 $28.32 $27.71 $28.32 $26.57 98,159
2020-05-01 $27.90 $27.90 $27.54 $27.67 $25.96 45,572
2020-04-30 $28.88 $29.03 $28.17 $28.35 $26.60 50,438
2020-04-29 $28.52 $29.29 $28.52 $29.17 $27.37 60,317
2020-04-28 $27.86 $28.05 $27.65 $27.85 $26.13 60,999
2020-04-27 $27.13 $27.58 $26.80 $27.48 $25.78 70,903
2020-04-24 $27.21 $27.37 $26.92 $27.21 $25.53 71,192
2020-04-23 $26.82 $27.63 $26.82 $26.96 $25.30 60,970
2020-04-22 $26.26 $26.35 $25.97 $26.27 $24.65 78,124
2020-04-21 $24.92 $25.34 $24.74 $25.17 $23.62 59,524
2020-04-20 $24.94 $26.08 $24.94 $25.49 $23.92 71,506
2020-04-17 $24.92 $25.95 $24.92 $25.94 $24.34 62,432
2020-04-16 $25.11 $25.17 $24.78 $24.93 $23.39 68,125
2020-04-15 $25.01 $25.26 $24.65 $25.24 $23.68 219,608
2020-04-14 $26.21 $26.63 $25.89 $26.00 $24.40 54,375
2020-04-13 $25.81 $26.20 $25.42 $26.03 $24.42 61,146
2020-04-09 $25.19 $25.98 $25.10 $25.65 $24.07 58,220
2020-04-08 $24.20 $24.68 $23.88 $24.68 $23.16 65,880
2020-04-07 $24.32 $24.64 $23.75 $23.81 $22.34 62,801
2020-04-06 $23.33 $23.68 $23.10 $23.60 $22.14 50,257
2020-04-03 $22.89 $23.07 $22.49 $22.62 $21.22 44,997
2020-04-02 $21.94 $23.42 $21.94 $22.72 $21.32 115,466
2020-04-01 $21.58 $21.92 $21.23 $21.47 $20.15 75,540
2020-03-31 $21.75 $22.43 $21.75 $21.86 $20.51 71,831
2020-03-30 $21.18 $21.68 $21.18 $21.64 $20.30 96,543
2020-03-27 $21.70 $21.85 $21.17 $21.20 $19.89 80,041
2020-03-26 $22.13 $22.79 $22.13 $22.57 $21.18 102,356
2020-03-25 $21.48 $22.68 $21.33 $21.93 $20.58 141,848
2020-03-24 $20.27 $21.55 $20.25 $21.42 $20.10 118,719
2020-03-23 $18.88 $19.32 $18.59 $18.80 $17.64 221,306
2020-03-20 $19.44 $19.92 $18.57 $18.88 $17.72 256,434
2020-03-19 $18.38 $19.92 $17.60 $19.22 $18.03 182,422
2020-03-18 $19.41 $19.95 $17.97 $18.39 $17.26 124,505
2020-03-17 $20.01 $21.27 $19.83 $20.73 $19.45 158,228
2020-03-16 $19.71 $20.79 $18.81 $20.01 $18.78 244,784
2020-03-13 $21.94 $21.94 $20.16 $21.42 $20.10 175,461
2020-03-12 $21.20 $22.39 $20.36 $20.80 $19.52 116,227
2020-03-11 $24.07 $24.13 $23.03 $23.26 $21.82 75,293
2020-03-10 $25.11 $25.11 $23.67 $24.81 $23.28 2,400,974
2020-03-09 $24.00 $25.07 $23.69 $23.92 $22.44 54,894
2020-03-06 $28.53 $28.53 $27.68 $28.01 $26.28 60,308
2020-03-05 $29.04 $29.21 $29.01 $29.19 $27.38 38,881
2020-03-04 $29.48 $29.64 $29.06 $29.64 $27.81 68,169
2020-03-03 $29.23 $29.56 $28.69 $29.02 $27.23 46,980
2020-03-02 $28.72 $28.99 $28.09 $28.99 $27.20 122,316
2020-02-28 $27.28 $28.11 $27.02 $28.05 $26.32 144,337
2020-02-27 $29.39 $29.40 $28.34 $28.34 $26.59 66,114
2020-02-26 $30.33 $30.56 $29.84 $29.84 $28.00 33,075
2020-02-25 $31.49 $31.54 $30.42 $30.42 $28.55 32,916
2020-02-24 $31.92 $31.92 $31.61 $31.61 $29.66 93,128
2020-02-21 $32.31 $32.35 $32.13 $32.30 $30.31 45,089
2020-02-20 $32.17 $32.56 $32.17 $32.33 $30.34 54,366
2020-02-19 $32.05 $32.31 $32.02 $32.29 $30.30 58,411
2020-02-18 $31.58 $31.84 $31.56 $31.84 $29.88 96,666
2020-02-14 $31.74 $31.83 $31.54 $31.60 $29.65 167,114
2020-02-13 $31.86 $31.93 $31.82 $31.85 $29.88 2,121,820
2020-02-12 $31.98 $31.98 $31.89 $31.89 $29.92 1,822,915
2020-02-11 $31.63 $31.99 $31.63 $31.71 $29.75 959,603
2020-02-10 $31.25 $31.50 $31.25 $31.47 $29.53 28,397
2020-02-07 $31.67 $31.67 $31.42 $31.42 $29.48 21,201
2020-02-06 $32.01 $32.06 $31.90 $31.90 $29.93 22,820
2020-02-05 $31.64 $32.03 $31.64 $32.00 $30.02 154,475
2020-02-04 $31.35 $31.38 $31.24 $31.25 $29.32 98,826
2020-02-03 $31.13 $31.24 $31.05 $31.16 $29.24 26,515
2020-01-31 $31.42 $31.50 $31.19 $31.28 $29.35 21,476
2020-01-30 $31.63 $31.82 $31.54 $31.82 $29.86 36,117
2020-01-29 $31.65 $31.69 $31.55 $31.62 $29.67 77,493
2020-01-28 $31.63 $31.73 $31.57 $31.64 $29.69 98,941
2020-01-27 $32.04 $32.04 $31.55 $31.55 $29.60 21,810
2020-01-24 $32.52 $32.52 $32.18 $32.36 $30.36 36,559
2020-01-23 $32.26 $32.59 $32.23 $32.53 $30.52 27,477
2020-01-22 $32.90 $32.90 $32.63 $32.73 $30.71 35,499
2020-01-21 $32.98 $33.16 $32.95 $32.95 $30.92 26,087
2020-01-17 $33.48 $33.48 $33.25 $33.25 $31.20 39,712
2020-01-16 $33.50 $33.58 $33.44 $33.44 $31.38 21,204
2020-01-15 $33.18 $33.41 $33.18 $33.41 $31.34 19,659
2020-01-14 $33.13 $33.30 $33.13 $33.30 $31.25 23,058
2020-01-13 $33.13 $33.22 $33.05 $33.22 $31.17 23,671
2020-01-10 $33.21 $33.24 $33.11 $33.11 $31.07 25,959
2020-01-09 $32.94 $33.23 $32.94 $33.17 $31.12 19,499
2020-01-08 $33.71 $33.71 $33.22 $33.22 $31.17 16,444
2020-01-07 $33.65 $33.85 $33.65 $33.84 $31.75 13,180
2020-01-06 $33.66 $33.90 $33.66 $33.77 $31.69 37,085
2020-01-03 $34.00 $34.00 $33.57 $33.57 $31.50 26,446
2020-01-02 $33.84 $33.98 $33.62 $33.68 $31.60 35,349
2019-12-31 $33.47 $33.74 $33.47 $33.74 $31.66 19,426
2019-12-30 $33.48 $33.68 $33.48 $33.53 $31.46 36,552
2019-12-27 $33.70 $33.70 $33.46 $33.46 $31.39 14,745
2019-12-26 $33.55 $33.72 $33.55 $33.65 $31.57 229,061
2019-12-24 $33.10 $33.46 $33.10 $33.37 $31.31 15,956
2019-12-23 $32.67 $33.15 $32.67 $33.15 $31.10 29,899
2019-12-20 $32.81 $32.84 $32.66 $32.69 $30.67 25,447
2019-12-19 $33.07 $33.08 $32.99 $33.02 $30.60 20,265
2019-12-18 $32.87 $33.10 $32.87 $33.07 $30.66 23,200
2019-12-17 $32.88 $33.05 $32.78 $32.87 $30.47 23,794
2019-12-16 $32.82 $33.04 $32.82 $32.89 $30.49 16,050
2019-12-13 $32.75 $32.83 $32.64 $32.66 $30.27 21,594
2019-12-12 $32.35 $32.80 $32.35 $32.77 $30.38 24,441
2019-12-11 $32.18 $32.36 $32.17 $32.30 $29.94 23,967
2019-12-10 $31.95 $32.03 $31.91 $32.03 $29.69 23,630
2019-12-09 $31.81 $32.05 $31.81 $31.95 $29.62 17,206
2019-12-06 $31.88 $31.97 $31.87 $31.92 $29.59 25,724
2019-12-05 $31.51 $31.58 $31.42 $31.51 $29.21 53,476
2019-12-04 $31.37 $31.64 $31.37 $31.50 $29.20 26,943
2019-12-03 $31.30 $31.30 $31.13 $31.20 $28.92 27,945
2019-12-02 $31.57 $31.60 $31.45 $31.45 $29.16 9,792
2019-11-29 $31.40 $31.58 $31.40 $31.52 $29.22 30,544
2019-11-27 $31.51 $31.64 $31.39 $31.58 $29.27 24,198
2019-11-26 $31.64 $31.64 $31.49 $31.55 $29.25 21,632
2019-11-25 $31.60 $31.69 $31.48 $31.62 $29.31 42,845
2019-11-22 $31.54 $31.65 $31.50 $31.50 $29.20 35,463
2019-11-21 $31.48 $31.60 $31.41 $31.55 $29.25 19,889
2019-11-20 $31.33 $31.55 $31.26 $31.44 $29.15 19,575
2019-11-19 $31.51 $31.51 $31.40 $31.41 $29.12 23,014
2019-11-18 $31.52 $31.60 $31.44 $31.50 $29.20 20,588
2019-11-15 $31.54 $31.76 $31.54 $31.72 $29.41 16,925
2019-11-14 $31.65 $31.66 $31.50 $31.54 $29.24 21,705
2019-11-13 $31.60 $31.64 $31.50 $31.52 $29.22 21,170
2019-11-12 $31.84 $31.84 $31.57 $31.67 $29.36 13,181
2019-11-11 $31.76 $31.81 $31.63 $31.74 $29.42 18,329
2019-11-08 $31.71 $31.86 $31.67 $31.86 $29.53 18,693
2019-11-07 $31.79 $31.98 $31.79 $31.98 $29.64 19,862
2019-11-06 $31.96 $31.96 $31.71 $31.72 $29.40 13,638
2019-11-05 $31.92 $32.07 $31.92 $32.05 $29.71 24,759
2019-11-04 $31.75 $32.09 $31.75 $32.02 $29.68 25,699
2019-11-01 $31.19 $31.47 $31.19 $31.46 $29.16 19,581
2019-10-31 $30.89 $31.01 $30.79 $31.01 $28.75 33,819
2019-10-30 $31.26 $31.26 $30.90 $31.01 $28.75 25,817
2019-10-29 $30.84 $31.43 $30.84 $31.29 $29.01 32,764
2019-10-28 $31.26 $31.38 $31.11 $31.14 $28.87 27,833
2019-10-25 $31.32 $31.37 $31.32 $31.35 $29.06 22,713
2019-10-24 $30.95 $31.04 $30.90 $31.04 $28.78 21,038
2019-10-23 $30.61 $30.99 $30.61 $30.96 $28.70 22,721
2019-10-22 $30.50 $30.88 $30.50 $30.75 $28.50 38,508
2019-10-21 $30.59 $30.64 $30.49 $30.61 $28.38 31,351
2019-10-18 $30.67 $30.67 $30.47 $30.47 $28.25 19,618
2019-10-17 $30.67 $30.67 $30.58 $30.58 $28.35 63,032
2019-10-16 $30.55 $30.63 $30.43 $30.43 $28.21 106,717
2019-10-15 $30.53 $30.82 $30.53 $30.53 $28.30 19,689
2019-10-14 $30.50 $30.80 $30.50 $30.70 $28.46 26,439
2019-10-11 $30.71 $30.93 $30.71 $30.75 $28.50 21,976
2019-10-10 $30.56 $30.68 $30.54 $30.61 $28.38 24,091
2019-10-09 $30.20 $30.34 $30.17 $30.27 $28.06 30,753
2019-10-08 $30.23 $30.31 $30.16 $30.16 $27.96 20,577
2019-10-07 $30.45 $30.63 $30.45 $30.47 $28.25 47,993
2019-10-04 $30.37 $30.58 $30.33 $30.58 $28.35 38,936
2019-10-03 $30.20 $30.50 $30.20 $30.41 $28.19 76,110
2019-10-02 $30.59 $30.67 $30.26 $30.31 $28.10 209,740
2019-10-01 $31.28 $31.45 $30.77 $30.77 $28.52 70,055
2019-09-30 $31.37 $31.49 $31.34 $31.40 $29.11 19,805
2019-09-27 $31.75 $31.75 $31.57 $31.58 $29.28 12,347
2019-09-26 $32.05 $32.05 $31.76 $31.79 $29.47 23,458
2019-09-25 $32.24 $32.28 $32.12 $32.24 $29.88 20,996
2019-09-24 $32.56 $32.59 $32.37 $32.47 $30.10 11,817
2019-09-23 $32.71 $32.79 $32.68 $32.75 $30.36 13,292
2019-09-20 $32.77 $32.81 $32.70 $32.78 $30.39 9,089
2019-09-19 $32.59 $32.80 $32.59 $32.67 $30.29 14,367
2019-09-18 $32.72 $32.73 $32.29 $32.59 $30.21 19,202
2019-09-17 $32.85 $33.01 $32.81 $32.90 $30.50 23,349
2019-09-16 $32.98 $33.13 $32.84 $33.00 $30.59 17,045
2019-09-13 $32.34 $32.37 $32.16 $32.16 $29.81 18,446
2019-09-12 $32.10 $32.28 $32.10 $32.11 $29.77 15,142
2019-09-11 $32.17 $32.34 $32.12 $32.20 $29.85 18,687
2019-09-10 $31.62 $32.19 $31.62 $31.99 $29.65 34,458
2019-09-09 $31.55 $31.69 $31.47 $31.65 $29.34 10,440
2019-09-06 $31.63 $31.63 $31.45 $31.45 $29.15 16,998
2019-09-05 $31.88 $31.88 $31.63 $31.63 $29.32 14,656
2019-09-04 $31.37 $31.73 $31.37 $31.70 $29.39 27,301
2019-09-03 $30.98 $31.21 $30.98 $31.18 $28.90 21,291
2019-08-30 $31.19 $31.34 $31.16 $31.34 $29.05 14,166
2019-08-29 $31.43 $31.46 $31.15 $31.20 $28.92 12,610
2019-08-28 $31.01 $31.28 $31.01 $31.19 $28.91 23,693
2019-08-27 $30.82 $30.99 $30.82 $30.91 $28.65 27,257
2019-08-26 $30.74 $30.89 $30.68 $30.75 $28.50 33,015
2019-08-23 $30.84 $30.91 $30.51 $30.56 $28.33 17,639
2019-08-22 $30.94 $31.11 $30.89 $30.89 $28.63 16,472
2019-08-21 $31.02 $31.07 $30.95 $30.96 $28.70 19,038
2019-08-20 $30.73 $30.84 $30.68 $30.81 $28.56 21,785
2019-08-19 $30.80 $30.87 $30.66 $30.84 $28.59 25,767
2019-08-16 $30.41 $30.63 $30.41 $30.63 $28.39 119,515
2019-08-15 $30.29 $30.35 $30.19 $30.32 $28.11 200,609
2019-08-14 $30.97 $30.97 $30.38 $30.40 $28.18 37,349
2019-08-13 $30.98 $31.23 $30.93 $31.17 $28.89 32,204
2019-08-12 $31.55 $31.55 $31.04 $31.07 $28.80 16,100
2019-08-09 $31.88 $31.88 $31.54 $31.54 $29.24 23,555
2019-08-08 $31.47 $31.88 $31.47 $31.88 $29.55 10,865
2019-08-07 $30.76 $31.30 $30.76 $31.23 $28.95 56,079
2019-08-06 $30.97 $31.13 $30.79 $31.01 $28.75 25,411
2019-08-05 $31.23 $31.36 $30.93 $30.97 $28.71 166,711
2019-08-02 $31.86 $31.92 $31.31 $31.44 $29.14 23,824
2019-08-01 $32.01 $32.09 $31.76 $31.82 $29.50 23,489
2019-07-31 $32.50 $32.58 $31.83 $32.05 $29.71 22,453
2019-07-30 $31.99 $32.56 $31.99 $32.48 $30.11 25,851
2019-07-29 $32.15 $32.18 $31.96 $32.17 $29.82 75,257
2019-07-26 $32.21 $32.21 $32.10 $32.16 $29.81 24,459
2019-07-25 $32.80 $32.89 $32.24 $32.31 $29.95 21,769
2019-07-24 $32.92 $33.00 $32.88 $32.90 $30.50 16,199
2019-07-23 $32.75 $32.91 $32.75 $32.83 $30.43 17,138
2019-07-22 $32.71 $32.83 $32.64 $32.78 $30.39 12,582
2019-07-19 $32.45 $32.81 $32.45 $32.74 $30.35 49,596
2019-07-18 $32.20 $32.55 $32.20 $32.49 $30.12 91,963
2019-07-17 $32.19 $32.38 $32.11 $32.28 $29.92 32,241
2019-07-16 $32.49 $32.53 $32.16 $32.16 $29.81 15,724
2019-07-15 $32.52 $32.52 $32.37 $32.42 $30.05 10,804
2019-07-12 $32.47 $32.58 $32.45 $32.58 $30.20 10,723
2019-07-11 $32.41 $32.43 $32.23 $32.42 $30.05 20,520
2019-07-10 $32.29 $32.46 $32.21 $32.41 $30.04 47,597
2019-07-09 $32.03 $32.08 $31.92 $32.08 $29.74 27,278
2019-07-08 $32.31 $32.31 $32.14 $32.15 $29.80 23,279
2019-07-05 $32.00 $32.29 $31.94 $32.29 $29.93 20,986
2019-07-03 $32.33 $32.33 $32.24 $32.33 $29.97 17,886
2019-07-02 $32.19 $32.27 $32.04 $32.27 $29.91 47,341
2019-07-01 $32.57 $32.64 $32.33 $32.45 $30.08 248,066
2019-06-28 $32.30 $32.53 $32.30 $32.53 $30.15 14,619
2019-06-27 $32.37 $32.42 $32.31 $32.33 $29.97 19,021
2019-06-26 $32.42 $32.63 $32.42 $32.52 $30.15 22,167
2019-06-25 $32.59 $32.59 $32.38 $32.39 $30.03 34,277
2019-06-24 $32.38 $32.66 $32.38 $32.63 $30.25 16,790
2019-06-21 $32.32 $32.44 $32.28 $32.35 $29.99 14,356
2019-06-20 $31.93 $32.42 $31.93 $32.36 $30.00 26,993
2019-06-19 $31.54 $31.64 $31.44 $31.57 $29.26 12,253
2019-06-18 $31.58 $31.68 $31.58 $31.61 $29.30 18,808
2019-06-17 $30.81 $31.17 $30.81 $31.16 $28.88 19,537
2019-06-14 $31.00 $31.00 $30.84 $30.86 $28.61 19,185
2019-06-13 $30.90 $31.00 $30.90 $30.99 $28.73 22,997
2019-06-12 $30.67 $30.81 $30.67 $30.69 $28.45 11,888
2019-06-11 $30.86 $30.86 $30.70 $30.70 $28.46 31,071
2019-06-10 $30.52 $30.63 $30.50 $30.60 $28.37 18,107
2019-06-07 $30.46 $30.65 $30.46 $30.56 $28.33 18,129
2019-06-06 $30.02 $30.55 $30.02 $30.45 $28.23 16,703
2019-06-05 $30.30 $30.30 $29.82 $30.01 $27.81 10,027
2019-06-04 $29.77 $30.25 $29.77 $30.25 $28.04 17,690
2019-06-03 $29.29 $29.76 $29.29 $29.72 $27.55 18,876
2019-05-31 $29.35 $29.56 $29.35 $29.46 $27.05 13,471
2019-05-30 $29.45 $29.48 $29.32 $29.40 $26.99 19,487
2019-05-29 $29.35 $29.50 $29.26 $29.49 $27.08 22,386
2019-05-28 $29.64 $29.75 $29.51 $29.51 $27.10 15,315
2019-05-24 $29.65 $29.71 $29.52 $29.66 $27.24 72,230
2019-05-23 $29.96 $29.96 $29.45 $29.53 $27.12 20,376
2019-05-22 $30.52 $30.52 $30.21 $30.22 $27.75 15,785
2019-05-21 $30.63 $30.75 $30.50 $30.74 $28.23 16,865
2019-05-20 $30.51 $30.76 $30.51 $30.57 $28.07 36,730
2019-05-17 $30.70 $30.71 $30.57 $30.61 $28.11 18,872
2019-05-16 $30.94 $31.04 $30.87 $30.89 $28.36 25,829
2019-05-15 $30.57 $30.96 $30.57 $30.89 $28.36 32,836
2019-05-14 $30.68 $30.95 $30.68 $30.81 $28.29 26,025
2019-05-13 $30.50 $30.66 $30.45 $30.63 $28.13 19,607
2019-05-10 $30.70 $31.15 $30.69 $31.10 $28.56 31,518
2019-05-09 $30.98 $31.11 $30.79 $31.01 $28.47 12,195
2019-05-08 $30.92 $31.25 $30.92 $31.02 $28.48 24,694
2019-05-07 $30.98 $30.98 $30.81 $30.95 $28.42 12,617
2019-05-06 $31.14 $31.34 $31.06 $31.29 $28.73 24,663
2019-05-03 $31.39 $31.49 $31.39 $31.39 $28.82 20,926
2019-05-02 $31.45 $31.45 $31.01 $31.01 $28.47 24,184
2019-05-01 $32.19 $32.19 $31.52 $31.54 $28.96 129,510
2019-04-30 $32.25 $32.31 $32.13 $32.25 $29.61 31,286
2019-04-29 $32.16 $32.20 $32.09 $32.14 $29.51 28,555
2019-04-26 $31.99 $32.24 $31.99 $32.23 $29.59 20,375
2019-04-25 $32.52 $32.57 $32.20 $32.20 $29.57 22,976
2019-04-24 $33.13 $33.13 $32.66 $32.66 $29.99 15,936
2019-04-23 $33.15 $33.18 $32.93 $33.10 $30.39 26,018
2019-04-22 $33.17 $33.17 $33.05 $33.11 $30.40 16,227
2019-04-18 $33.18 $33.19 $32.89 $33.02 $30.32 22,794
2019-04-17 $33.35 $33.50 $33.13 $33.17 $30.46 25,713
2019-04-16 $33.16 $33.30 $33.08 $33.20 $30.49 26,244
2019-04-15 $33.21 $33.24 $33.15 $33.18 $30.47 18,865
2019-04-12 $33.39 $33.39 $33.16 $33.26 $30.54 30,100
2019-04-11 $33.14 $33.14 $32.86 $32.99 $30.29 79,566
2019-04-10 $33.22 $33.26 $33.09 $33.12 $30.41 30,576
2019-04-09 $33.37 $33.37 $33.04 $33.10 $30.39 29,602
2019-04-08 $33.29 $33.49 $33.29 $33.49 $30.75 27,110
2019-04-05 $33.10 $33.19 $33.10 $33.19 $30.48 16,773
2019-04-04 $32.57 $32.97 $32.50 $32.97 $30.27 25,772
2019-04-03 $32.81 $32.88 $32.49 $32.56 $29.90 15,641
2019-04-02 $32.72 $32.81 $32.64 $32.70 $30.03 30,092
2019-04-01 $32.91 $32.95 $32.78 $32.83 $30.15 22,228
2019-03-29 $32.79 $32.79 $32.59 $32.59 $29.93 14,604
2019-03-28 $32.55 $32.55 $32.37 $32.51 $29.85 16,344
2019-03-27 $32.63 $32.63 $32.42 $32.51 $29.85 16,168
2019-03-26 $32.24 $32.71 $32.24 $32.69 $30.02 19,962
2019-03-25 $32.04 $32.35 $32.04 $32.22 $29.59 18,070
2019-03-22 $32.48 $32.48 $31.93 $32.04 $29.42 13,872
2019-03-21 $32.46 $32.84 $32.46 $32.77 $30.09 33,477
2019-03-20 $32.19 $32.69 $32.00 $32.54 $29.88 19,658
2019-03-19 $32.38 $32.57 $32.23 $32.23 $29.59 24,134
2019-03-18 $32.12 $32.37 $32.12 $32.30 $29.66 15,683
2019-03-15 $32.00 $32.27 $32.00 $32.15 $29.52 13,388
2019-03-14 $32.33 $32.35 $32.08 $32.08 $29.46 22,645
2019-03-13 $32.15 $32.44 $32.15 $32.41 $29.76 20,833
2019-03-12 $31.87 $32.22 $31.87 $32.13 $29.50 25,308
2019-03-11 $31.68 $31.84 $31.65 $31.84 $29.24 18,973
2019-03-08 $31.27 $31.46 $31.10 $31.46 $28.89 30,394
2019-03-07 $31.54 $31.72 $31.47 $31.65 $29.06 26,456
2019-03-06 $32.08 $32.15 $31.69 $31.83 $29.23 15,996
2019-03-05 $32.39 $32.39 $32.16 $32.23 $29.59 101,087
2019-03-04 $32.33 $32.33 $31.84 $32.26 $29.62 18,826
2019-03-01 $32.39 $32.39 $32.02 $32.15 $29.52 16,870
2019-02-28 $32.32 $32.32 $32.05 $32.05 $29.43 13,658
2019-02-27 $32.52 $32.54 $32.34 $32.35 $29.71 9,523
2019-02-26 $32.55 $32.55 $32.41 $32.43 $29.77 22,203
2019-02-25 $32.49 $32.72 $32.49 $32.58 $29.92 14,575
2019-02-22 $32.65 $32.71 $32.61 $32.63 $29.96 14,188
2019-02-21 $32.56 $32.58 $32.37 $32.41 $29.76 18,898
2019-02-20 $32.57 $33.03 $32.57 $32.79 $30.11 18,875
2019-02-19 $31.82 $32.53 $31.82 $32.40 $29.75 34,830
2019-02-15 $31.81 $31.96 $31.75 $31.96 $29.35 20,966
2019-02-14 $31.37 $31.66 $31.37 $31.51 $28.93 17,603
2019-02-13 $31.29 $31.74 $31.29 $31.45 $28.88 26,367
2019-02-12 $31.31 $31.45 $31.31 $31.35 $28.79 24,769
2019-02-11 $30.98 $31.16 $30.98 $31.08 $28.54 13,018
2019-02-08 $31.15 $31.21 $30.92 $31.16 $28.62 21,315
2019-02-07 $31.53 $31.54 $31.12 $31.23 $28.68 16,796
2019-02-06 $31.81 $31.86 $31.62 $31.70 $29.11 15,236
2019-02-05 $31.78 $31.86 $31.66 $31.85 $29.25 24,578
2019-02-04 $31.70 $31.97 $31.58 $31.93 $29.32 27,109
2019-02-01 $31.83 $31.91 $31.74 $31.86 $29.25 31,803
2019-01-31 $31.40 $31.74 $31.40 $31.73 $29.14 26,995
2019-01-30 $30.98 $31.53 $30.98 $31.33 $28.77 10,061
2019-01-29 $30.56 $30.99 $30.56 $30.87 $28.35 34,511
2019-01-28 $30.49 $30.49 $30.29 $30.48 $27.99 39,279
2019-01-25 $30.84 $30.86 $30.76 $30.77 $28.25 17,997
2019-01-24 $30.05 $30.19 $30.05 $30.12 $27.66 21,191
2019-01-23 $30.36 $30.47 $30.10 $30.18 $27.71 32,024
2019-01-22 $30.41 $30.42 $30.30 $30.39 $27.91 28,283
2019-01-18 $30.83 $30.96 $30.66 $30.84 $28.32 20,265
2019-01-17 $30.14 $30.61 $30.14 $30.55 $28.05 29,746
2019-01-16 $30.24 $30.39 $30.23 $30.28 $27.80 26,354
2019-01-15 $30.33 $30.51 $30.05 $30.17 $27.70 18,440
2019-01-14 $30.38 $30.49 $30.27 $30.32 $27.84 17,012
2019-01-11 $30.34 $30.53 $30.30 $30.46 $27.97 20,497
2019-01-10 $30.21 $30.54 $30.21 $30.54 $28.04 17,098
2019-01-09 $30.30 $30.59 $30.30 $30.50 $28.01 19,247
2019-01-08 $30.01 $30.20 $29.91 $30.04 $27.58 28,065
2019-01-07 $29.88 $30.02 $29.71 $29.78 $27.35 16,362
2019-01-04 $29.11 $29.76 $29.11 $29.67 $27.24 28,295
2019-01-03 $29.32 $29.32 $28.82 $28.91 $26.55 18,787
2019-01-02 $28.78 $29.45 $28.78 $29.12 $26.74 26,112
2018-12-31 $28.97 $29.08 $28.69 $28.98 $26.61 34,659
2018-12-28 $29.40 $29.40 $28.82 $28.84 $26.48 38,709
2018-12-27 $28.33 $29.24 $28.33 $29.11 $26.73 54,825
2018-12-26 $27.91 $28.82 $27.69 $28.82 $26.46 56,232
2018-12-24 $28.08 $28.27 $27.82 $27.82 $25.55 49,296
2018-12-21 $28.63 $28.90 $28.13 $28.31 $26.00 101,338
2018-12-20 $29.06 $29.49 $28.82 $28.93 $26.23 93,299
2018-12-19 $29.97 $30.42 $29.05 $29.08 $26.37 35,334
2018-12-18 $30.24 $30.32 $29.88 $30.00 $27.20 27,975
2018-12-17 $30.35 $30.66 $30.10 $30.10 $27.30 52,036
2018-12-14 $31.03 $31.03 $30.48 $30.48 $27.64 32,777
2018-12-13 $31.06 $31.22 $30.86 $31.10 $28.20 16,141
2018-12-12 $31.02 $31.42 $31.02 $31.02 $28.13 42,450
2018-12-11 $31.13 $31.19 $30.57 $30.77 $27.90 27,847
2018-12-10 $30.96 $30.96 $30.53 $30.77 $27.90 26,051
2018-12-07 $31.42 $31.87 $31.13 $31.13 $28.23 43,142
2018-12-06 $30.98 $31.21 $30.70 $31.15 $28.25 28,371
2018-12-04 $32.20 $32.41 $31.63 $31.63 $28.68 30,216
2018-12-03 $31.96 $32.28 $31.96 $32.26 $29.25 20,813
2018-11-30 $31.15 $31.37 $30.99 $31.37 $28.44 13,588
2018-11-29 $31.17 $31.62 $31.17 $31.36 $28.44 10,632
2018-11-28 $30.61 $31.33 $30.49 $31.33 $28.40 52,170
2018-11-27 $30.82 $30.82 $30.49 $30.74 $27.87 32,040
2018-11-26 $30.94 $31.14 $30.92 $30.94 $28.05 28,047
2018-11-23 $30.86 $30.86 $30.63 $30.79 $27.92 16,734
2018-11-21 $31.54 $31.88 $31.52 $31.67 $28.72 16,866
2018-11-20 $31.29 $31.29 $30.76 $30.88 $28.00 19,584
2018-11-19 $31.96 $31.96 $31.66 $31.68 $28.73 11,558
2018-11-16 $32.07 $32.07 $31.98 $32.06 $29.07 11,873
2018-11-15 $30.95 $31.67 $30.95 $31.67 $28.72 12,072
2018-11-14 $31.37 $31.37 $31.00 $31.17 $28.26 18,954
2018-11-13 $31.37 $31.67 $31.03 $31.11 $28.21 13,067
2018-11-12 $32.12 $32.12 $31.40 $31.40 $28.47 32,463
2018-11-09 $31.83 $32.16 $31.70 $32.16 $29.16 13,065
2018-11-08 $32.84 $32.84 $32.29 $32.39 $29.37 12,706
2018-11-07 $32.81 $32.85 $32.65 $32.83 $29.77 17,045
2018-11-06 $32.29 $32.47 $32.29 $32.46 $29.43 20,568
2018-11-05 $32.42 $32.47 $32.14 $32.24 $29.23 12,848
2018-11-02 $32.28 $32.51 $32.04 $32.06 $29.07 16,583
2018-11-01 $31.31 $32.11 $31.31 $32.11 $29.12 13,568
2018-10-31 $31.13 $31.41 $31.13 $31.23 $28.32 18,377
2018-10-30 $30.36 $31.07 $30.36 $31.03 $28.14 21,933
2018-10-29 $30.98 $31.12 $30.27 $30.49 $27.65 25,141
2018-10-26 $30.54 $31.10 $30.46 $30.84 $27.96 46,833
2018-10-25 $31.32 $31.32 $30.77 $30.81 $27.94 21,235
2018-10-24 $32.37 $32.37 $31.12 $31.12 $28.22 25,571
2018-10-23 $32.32 $32.39 $31.89 $32.20 $29.20 36,184
2018-10-22 $33.16 $33.30 $32.78 $32.83 $29.77 18,584
2018-10-19 $33.25 $33.59 $33.21 $33.28 $30.18 14,850
2018-10-18 $33.30 $33.52 $33.20 $33.21 $30.11 22,142
2018-10-17 $33.59 $33.59 $33.45 $33.45 $30.33 1,312
2018-10-16 $33.66 $33.74 $33.63 $33.67 $30.53 20,393
2018-10-15 $33.72 $33.82 $33.59 $33.61 $30.48 26,665
2018-10-12 $34.14 $34.14 $33.32 $33.49 $30.37 3,198
2018-10-11 $33.43 $33.84 $33.43 $33.79 $30.64 26,740
2018-10-10 $34.50 $34.50 $33.53 $33.53 $30.40 17,705
2018-10-09 $34.46 $34.61 $34.46 $34.47 $31.26 18,186
2018-10-08 $34.25 $34.62 $34.20 $34.56 $31.34 107,015
2018-10-05 $34.59 $34.62 $34.44 $34.52 $31.30 15,735
2018-10-04 $34.66 $34.89 $34.47 $34.62 $31.39 12,807
2018-10-03 $34.95 $34.99 $34.76 $34.81 $31.56 18,910
2018-10-02 $34.61 $34.96 $34.61 $34.85 $31.60 16,910
2018-10-01 $34.46 $34.75 $34.42 $34.64 $31.41 17,052
2018-09-28 $34.11 $34.54 $34.11 $34.30 $31.10 12,072
2018-09-27 $34.15 $34.36 $34.14 $34.19 $31.00 30,731
2018-09-26 $34.54 $34.54 $34.12 $34.12 $30.94 17,160
2018-09-25 $34.79 $34.84 $34.57 $34.64 $31.41 16,894
2018-09-24 $34.96 $34.96 $34.41 $34.41 $31.20 91,560
2018-09-21 $34.41 $34.45 $34.28 $34.36 $31.16 12,622
2018-09-20 $34.43 $34.43 $34.20 $34.31 $31.11 24,632
2018-09-19 $34.23 $34.39 $34.22 $34.29 $31.09 20,037
2018-09-18 $33.89 $33.91 $33.78 $33.91 $30.75 19,659
2018-09-17 $33.15 $33.57 $33.15 $33.49 $30.37 27,237
2018-09-14 $33.14 $33.35 $33.13 $33.24 $30.14 44,457
2018-09-13 $32.99 $33.11 $32.98 $33.05 $29.97 37,791
2018-09-12 $32.65 $33.24 $32.65 $33.17 $30.08 77,959
2018-09-11 $32.13 $32.65 $32.13 $32.55 $29.51 45,389
2018-09-10 $32.58 $32.69 $32.47 $32.47 $29.44 83,397
2018-09-07 $32.21 $32.55 $32.14 $32.52 $29.49 99,635
2018-09-06 $32.90 $33.05 $32.48 $32.60 $29.56 27,500
2018-09-05 $32.87 $32.98 $32.69 $32.94 $29.87 153,478
2018-09-04 $33.55 $33.55 $32.97 $32.97 $29.90 14,780
2018-08-31 $33.84 $33.93 $33.58 $33.65 $30.51 12,537
2018-08-30 $34.20 $34.20 $33.91 $33.95 $30.78 20,135
2018-08-29 $34.16 $34.39 $34.16 $34.35 $31.15 20,368
2018-08-28 $34.39 $34.60 $34.13 $34.13 $30.95 49,628
2018-08-27 $33.94 $34.39 $33.94 $34.32 $31.12 24,415
2018-08-24 $33.68 $34.08 $33.68 $33.90 $30.74 17,694
2018-08-23 $33.64 $33.64 $33.41 $33.47 $30.35 32,773
2018-08-22 $33.55 $33.96 $33.55 $33.89 $30.73 49,080
2018-08-21 $33.53 $33.72 $33.52 $33.52 $30.39 18,929
2018-08-20 $33.34 $33.54 $33.34 $33.44 $30.32 21,856
2018-08-17 $33.22 $33.37 $33.04 $33.37 $30.26 34,514
2018-08-16 $33.08 $33.25 $33.08 $33.10 $30.01 280,758
2018-08-15 $33.33 $33.33 $32.75 $32.83 $29.77 28,289
2018-08-14 $34.48 $34.53 $34.32 $34.36 $31.16 19,661
2018-08-13 $34.80 $34.91 $34.39 $34.46 $31.25 8,414
2018-08-10 $34.96 $35.01 $34.87 $34.97 $31.71 14,401
2018-08-09 $35.32 $35.32 $35.15 $35.16 $31.88 10,709
2018-08-08 $35.18 $35.21 $35.02 $35.20 $31.92 16,145
2018-08-07 $35.69 $35.70 $35.32 $35.32 $32.03 18,450
2018-08-06 $35.42 $35.65 $35.42 $35.47 $32.16 32,089
2018-08-03 $35.20 $35.53 $35.20 $35.49 $32.18 10,993
2018-08-02 $35.20 $35.44 $35.20 $35.39 $32.09 20,755
2018-08-01 $35.85 $35.85 $35.39 $35.44 $32.13 11,554
2018-07-31 $35.92 $36.16 $35.92 $35.99 $32.63 14,374
2018-07-30 $35.80 $35.99 $35.80 $35.82 $32.48 13,590
2018-07-27 $35.65 $35.95 $35.65 $35.72 $32.39 12,672
2018-07-26 $35.81 $36.10 $35.81 $35.94 $32.59 17,669
2018-07-25 $35.78 $35.98 $35.62 $35.98 $32.62 12,867
2018-07-24 $35.47 $36.02 $35.47 $35.75 $32.41 19,097
2018-07-23 $35.69 $35.69 $35.25 $35.32 $32.03 22,898
2018-07-20 $35.41 $35.60 $35.41 $35.54 $32.23 11,517
2018-07-19 $35.65 $35.65 $35.41 $35.49 $32.18 14,321
2018-07-18 $35.56 $35.96 $35.50 $35.92 $32.57 11,204
2018-07-17 $35.80 $35.98 $35.76 $35.85 $32.51 13,529
2018-07-16 $35.98 $35.99 $35.75 $35.92 $32.57 28,980
2018-07-13 $36.28 $36.36 $36.19 $36.22 $32.84 11,645
2018-07-12 $36.28 $36.36 $36.28 $36.31 $32.92 14,549
2018-07-11 $36.74 $36.76 $36.05 $36.10 $32.73 19,879
2018-07-10 $37.00 $37.14 $36.98 $37.11 $33.65 19,143
2018-07-09 $36.69 $36.95 $36.69 $36.89 $33.45 16,232
2018-07-06 $36.20 $36.59 $36.20 $36.55 $33.14 16,151
2018-07-05 $36.34 $36.38 $36.22 $36.33 $32.94 18,484
2018-07-03 $36.40 $36.40 $36.34 $36.34 $32.95 12,781
2018-07-02 $36.12 $36.16 $35.82 $35.94 $32.59 56,611
2018-06-29 $36.47 $36.60 $36.40 $36.41 $33.01 11,833
2018-06-28 $35.78 $35.90 $35.78 $35.90 $32.55 15,241
2018-06-27 $36.21 $36.27 $35.88 $35.92 $32.57 46,309
2018-06-26 $35.28 $35.80 $35.28 $35.67 $32.34 16,144
2018-06-25 $35.78 $35.78 $35.12 $35.20 $31.92 16,876
2018-06-22 $35.78 $36.07 $35.78 $35.99 $32.63 17,001
2018-06-21 $35.50 $35.52 $35.29 $35.29 $32.00 15,430
2018-06-20 $35.70 $35.79 $35.68 $35.72 $32.39 25,023
2018-06-19 $35.58 $35.76 $35.47 $35.69 $32.36 19,186
2018-06-18 $35.67 $36.15 $35.67 $35.99 $32.63 17,431
2018-06-15 $36.41 $36.41 $35.69 $35.75 $32.42 11,884
2018-06-14 $36.71 $36.77 $36.53 $36.56 $33.15 17,087
2018-06-13 $36.75 $36.84 $36.55 $36.65 $33.23 12,247
2018-06-12 $36.76 $36.87 $36.57 $36.66 $33.24 21,618
2018-06-11 $36.51 $36.91 $36.51 $36.77 $33.34 12,655
2018-06-08 $36.68 $36.68 $36.46 $36.63 $33.21 15,742
2018-06-07 $36.68 $36.70 $36.49 $36.63 $33.21 10,784
2018-06-06 $36.20 $36.40 $36.11 $36.40 $33.01 16,470
2018-06-05 $35.84 $36.09 $35.84 $35.96 $32.61 22,093
2018-06-04 $36.27 $36.28 $35.74 $35.74 $32.41 10,719
2018-06-01 $36.01 $36.15 $35.93 $35.97 $32.62 13,898
2018-05-31 $36.13 $36.25 $36.13 $36.15 $32.59 15,021
2018-05-30 $35.67 $36.48 $35.67 $36.41 $32.83 15,949
2018-05-29 $35.63 $35.63 $35.52 $35.61 $32.11 8,821
2018-05-25 $36.03 $36.03 $35.70 $35.82 $32.30 16,795
2018-05-24 $36.45 $36.58 $36.43 $36.53 $32.94 22,541
2018-05-23 $36.44 $36.77 $36.44 $36.71 $33.10 17,652
2018-05-22 $37.18 $37.27 $36.77 $36.78 $33.16 31,787
2018-05-21 $37.12 $37.12 $36.88 $37.12 $33.47 131,382
2018-05-18 $36.82 $36.85 $36.76 $36.77 $33.15 144,893
2018-05-17 $36.84 $37.00 $36.82 $37.00 $33.36 84,980
2018-05-16 $36.62 $36.79 $36.59 $36.78 $33.16 33,823
2018-05-15 $36.62 $36.62 $36.28 $36.52 $32.93 52,103
2018-05-14 $36.57 $36.72 $36.57 $36.67 $33.06 18,107
2018-05-11 $36.49 $36.61 $36.40 $36.44 $32.85 32,988
2018-05-10 $36.08 $36.42 $36.08 $36.36 $32.78 17,070
2018-05-09 $35.65 $36.15 $35.65 $35.89 $32.36 20,647
2018-05-08 $35.21 $35.40 $34.86 $35.40 $31.92 27,183
2018-05-07 $35.41 $35.75 $35.25 $35.28 $31.81 15,436
2018-05-04 $34.94 $35.38 $34.94 $35.34 $31.86 29,723
2018-05-03 $35.13 $35.15 $34.88 $35.15 $31.69 13,053
2018-05-02 $34.99 $35.38 $34.99 $35.08 $31.63 29,745
2018-05-01 $35.05 $35.06 $34.66 $35.02 $31.57 36,088
2018-04-30 $35.43 $35.43 $35.16 $35.16 $31.70 26,608
2018-04-27 $35.20 $35.41 $35.20 $35.36 $31.88 20,966
2018-04-26 $35.31 $35.54 $35.29 $35.50 $32.01 15,594
2018-04-25 $35.05 $35.29 $35.05 $35.18 $31.72 38,924
2018-04-24 $35.68 $35.87 $35.03 $35.24 $31.77 23,118
2018-04-23 $35.57 $35.73 $35.48 $35.63 $32.12 16,914
2018-04-20 $35.95 $35.95 $35.68 $35.79 $32.27 21,016
2018-04-19 $36.24 $36.24 $35.93 $36.09 $32.53 28,182
2018-04-18 $35.88 $36.30 $35.87 $36.08 $32.53 18,413
2018-04-17 $35.39 $35.64 $35.39 $35.52 $32.02 25,836
2018-04-16 $35.34 $35.40 $35.26 $35.33 $31.85 30,720
2018-04-13 $35.08 $35.35 $35.08 $35.27 $31.80 21,107
2018-04-12 $35.01 $35.04 $34.91 $34.91 $31.47 26,845
2018-04-11 $34.56 $35.05 $34.56 $34.91 $31.47 41,524
2018-04-10 $34.28 $34.89 $34.28 $34.64 $31.23 20,935
2018-04-09 $33.62 $34.11 $33.62 $33.89 $30.55 17,794
2018-04-06 $33.87 $34.09 $33.44 $33.68 $30.37 20,366
2018-04-05 $33.70 $34.24 $33.70 $34.15 $30.79 18,777
2018-04-04 $33.04 $33.56 $33.01 $33.47 $30.18 21,444
2018-04-03 $33.21 $33.55 $32.99 $33.55 $30.25 27,784
2018-04-02 $33.46 $33.48 $32.94 $33.11 $29.85 15,135
2018-03-29 $32.85 $33.64 $32.85 $33.59 $30.28 22,739
2018-03-28 $33.18 $33.21 $32.76 $32.78 $29.55 29,654
2018-03-27 $33.73 $33.82 $33.39 $33.44 $30.15 16,561
2018-03-26 $33.64 $33.83 $33.32 $33.83 $30.50 21,295
2018-03-23 $33.65 $33.72 $33.24 $33.24 $29.97 21,240
2018-03-22 $33.72 $33.77 $33.19 $33.19 $29.92 20,376
2018-03-21 $33.35 $34.05 $33.35 $34.05 $30.70 15,597
2018-03-20 $33.29 $33.31 $33.13 $33.15 $29.89 35,623
2018-03-19 $33.42 $33.42 $33.07 $33.13 $29.87 33,770
2018-03-16 $33.41 $33.65 $33.41 $33.56 $30.26 12,190
2018-03-15 $33.80 $33.80 $33.37 $33.37 $30.09 26,654
2018-03-14 $34.00 $34.00 $33.73 $33.73 $30.41 17,442
2018-03-13 $33.91 $34.04 $33.72 $33.75 $30.43 25,025
2018-03-12 $33.65 $33.94 $33.65 $33.94 $30.60 24,856
2018-03-09 $33.44 $33.71 $33.44 $33.70 $30.38 34,625
2018-03-08 $33.56 $33.56 $33.11 $33.27 $30.00 48,049
2018-03-07 $33.66 $33.66 $33.47 $33.53 $30.23 42,382
2018-03-06 $33.94 $34.13 $33.94 $33.99 $30.64 36,038
2018-03-05 $33.26 $33.71 $33.26 $33.68 $30.37 27,753
2018-03-02 $33.21 $33.43 $33.07 $33.38 $30.10 41,882
2018-03-01 $33.33 $33.50 $32.97 $33.33 $30.05 34,636
2018-02-28 $34.00 $34.08 $33.39 $33.39 $30.10 34,975
2018-02-27 $34.56 $34.57 $34.00 $34.00 $30.65 73,428
2018-02-26 $34.55 $34.64 $34.49 $34.61 $31.20 90,285
2018-02-23 $34.26 $34.46 $34.25 $34.46 $31.07 94,052
2018-02-22 $33.77 $34.22 $33.77 $33.80 $30.47 118,251
2018-02-21 $33.92 $34.22 $33.73 $33.77 $30.45 120,039
2018-02-20 $34.09 $34.29 $33.91 $33.96 $30.62 130,222
2018-02-16 $34.33 $34.49 $34.29 $34.36 $30.98 192,336
2018-02-15 $34.85 $34.85 $34.09 $34.56 $31.16 253,210
2018-02-14 $33.46 $34.64 $33.45 $34.61 $31.20 253,395
2018-02-13 $33.46 $33.71 $33.46 $33.65 $30.34 298,970
2018-02-12 $33.54 $33.82 $33.22 $33.67 $30.36 9,600,577
2018-02-09 $33.23 $33.23 $32.31 $33.09 $29.83 33,320
2018-02-08 $34.02 $34.02 $33.06 $33.09 $29.83 41,591
2018-02-07 $34.31 $34.52 $33.89 $33.89 $30.56 37,498
2018-02-06 $33.42 $34.44 $33.42 $34.39 $31.01 46,523
2018-02-05 $34.92 $35.28 $34.24 $34.24 $30.87 29,343
2018-02-02 $36.33 $36.33 $35.15 $35.15 $31.69 27,435
2018-02-01 $36.49 $36.75 $36.46 $36.70 $33.09 37,195
2018-01-31 $36.60 $36.70 $36.35 $36.66 $33.05 40,275
2018-01-30 $36.76 $36.93 $36.40 $36.53 $32.94 33,626
2018-01-29 $37.41 $37.44 $36.95 $37.02 $33.38 29,605
2018-01-26 $37.52 $37.56 $37.46 $37.53 $33.84 22,427
2018-01-25 $37.48 $37.68 $37.25 $37.38 $33.70 18,944
2018-01-24 $37.47 $37.79 $37.47 $37.64 $33.94 29,258
2018-01-23 $36.91 $37.36 $36.91 $37.35 $33.67 24,245
2018-01-22 $36.78 $37.16 $36.78 $37.16 $33.50 20,253
2018-01-19 $36.71 $36.84 $36.69 $36.79 $33.17 25,875
2018-01-18 $36.86 $37.00 $36.73 $36.73 $33.12 39,819
2018-01-17 $37.10 $37.32 $36.88 $37.10 $33.45 54,991
2018-01-16 $37.43 $37.43 $36.95 $37.14 $33.49 30,801
2018-01-12 $36.96 $37.30 $36.96 $37.29 $33.62 30,487
2018-01-11 $36.32 $36.99 $36.32 $36.96 $33.32 70,516
2018-01-10 $36.26 $36.45 $36.26 $36.32 $32.75 28,519
2018-01-09 $36.44 $36.44 $36.29 $36.29 $32.72 43,415
2018-01-08 $36.37 $36.55 $36.37 $36.49 $32.90 32,938
2018-01-05 $36.52 $36.52 $36.35 $36.45 $32.86 23,310
2018-01-04 $36.35 $36.52 $36.24 $36.49 $32.90 22,161
2018-01-03 $36.10 $36.32 $36.01 $36.28 $32.71 37,050
2018-01-02 $35.58 $36.13 $35.58 $36.13 $32.57 53,290
2017-12-29 $35.62 $35.62 $35.39 $35.46 $31.97 50,838
2017-12-28 $35.36 $35.58 $35.32 $35.50 $32.01 45,724
2017-12-27 $35.40 $35.41 $35.29 $35.34 $31.86 66,854
2017-12-26 $35.04 $35.38 $35.04 $35.34 $31.86 69,175
2017-12-22 $34.87 $35.03 $34.87 $34.98 $31.54 34,502
2017-12-21 $34.45 $34.94 $34.45 $34.89 $31.46 51,598
2017-12-20 $34.02 $34.38 $34.00 $34.34 $30.96 29,225
2017-12-19 $33.96 $33.99 $33.89 $33.93 $30.59 84,356
2017-12-18 $33.75 $34.05 $33.75 $33.98 $30.64 40,778
2017-12-15 $33.81 $33.81 $33.68 $33.68 $30.37 25,088
2017-12-14 $34.08 $34.18 $34.05 $34.05 $30.30 19,938
2017-12-13 $33.82 $34.23 $33.82 $34.20 $30.43 28,141
2017-12-12 $33.80 $33.89 $33.71 $33.87 $30.14 27,342
2017-12-11 $33.66 $33.85 $33.66 $33.75 $30.03 19,763
2017-12-08 $33.57 $33.71 $33.57 $33.62 $29.92 20,864
2017-12-07 $33.46 $33.50 $33.43 $33.47 $29.78 25,738
2017-12-06 $33.61 $33.61 $33.31 $33.31 $29.64 21,196
2017-12-05 $33.84 $33.84 $33.63 $33.63 $29.93 29,789
2017-12-04 $34.17 $34.19 $33.96 $33.96 $30.22 27,899
2017-12-01 $33.96 $34.24 $33.96 $34.15 $30.39 23,733
2017-11-30 $33.59 $33.88 $33.59 $33.83 $30.10 35,910
2017-11-29 $33.64 $33.65 $33.48 $33.61 $29.91 23,821
2017-11-28 $33.62 $33.79 $33.62 $33.77 $30.05 25,247
2017-11-27 $33.86 $33.86 $33.63 $33.69 $29.98 9,405
2017-11-24 $33.87 $34.04 $33.87 $33.97 $30.23 20,943
2017-11-22 $33.75 $33.97 $33.75 $33.87 $30.14 25,664
2017-11-21 $33.49 $33.76 $33.49 $33.71 $30.00 24,228
2017-11-20 $33.54 $33.54 $33.46 $33.48 $29.79 20,326
2017-11-17 $33.45 $33.67 $33.45 $33.65 $29.94 20,913
2017-11-16 $33.46 $33.56 $33.43 $33.47 $29.78 24,227
2017-11-15 $33.44 $33.55 $33.32 $33.50 $29.81 32,175
2017-11-14 $34.08 $34.08 $33.73 $33.73 $30.01 20,919
2017-11-13 $34.23 $34.33 $34.19 $34.19 $30.42 26,429
2017-11-10 $34.28 $34.36 $34.19 $34.30 $30.52 23,587
2017-11-09 $34.39 $34.45 $34.33 $34.41 $30.62 19,997
2017-11-08 $34.30 $34.41 $34.26 $34.35 $30.57 27,308
2017-11-07 $34.27 $34.31 $34.20 $34.31 $30.53 24,171
2017-11-06 $33.82 $34.46 $33.82 $34.43 $30.64 23,979
2017-11-03 $33.70 $33.82 $33.64 $33.82 $30.09 23,836
2017-11-02 $33.89 $33.89 $33.68 $33.78 $30.06 28,407
2017-11-01 $33.72 $34.02 $33.72 $33.80 $30.08 21,750
2017-10-31 $33.58 $33.61 $33.38 $33.59 $29.89 24,166
2017-10-30 $33.30 $33.62 $33.30 $33.61 $29.91 17,974
2017-10-27 $33.27 $33.44 $33.05 $33.39 $29.71 25,456
2017-10-26 $33.64 $33.64 $33.41 $33.44 $29.76 25,989
2017-10-25 $33.99 $33.99 $33.53 $33.69 $29.98 25,219
2017-10-24 $34.11 $34.13 $34.02 $34.02 $30.27 23,118
2017-10-23 $33.95 $34.11 $33.94 $33.96 $30.22 21,520
2017-10-20 $34.01 $34.08 $33.96 $34.08 $30.33 40,891
2017-10-19 $34.01 $34.03 $34.00 $34.03 $30.28 22,586
2017-10-18 $34.20 $34.20 $34.02 $34.08 $30.33 33,242
2017-10-17 $34.29 $34.29 $34.03 $34.19 $30.42 30,797
2017-10-16 $34.50 $34.50 $34.27 $34.31 $30.53 25,561
2017-10-13 $34.43 $34.43 $34.28 $34.33 $30.55 21,742
2017-10-12 $33.90 $34.17 $33.90 $34.10 $30.34 33,016
2017-10-11 $33.97 $34.12 $33.95 $34.11 $30.35 21,415
2017-10-10 $34.09 $34.19 $34.01 $34.03 $30.28 31,317
2017-10-09 $33.94 $34.01 $33.89 $33.91 $30.17 33,383
2017-10-06 $33.91 $33.96 $33.80 $33.84 $30.11 28,257
2017-10-05 $34.21 $34.26 $34.11 $34.17 $30.41 22,228
2017-10-04 $34.00 $34.08 $33.96 $33.99 $30.25 25,182
2017-10-03 $33.79 $34.02 $33.79 $34.00 $30.25 35,019
2017-10-02 $33.52 $33.81 $33.52 $33.77 $30.05 27,346
2017-09-29 $33.65 $33.79 $33.64 $33.72 $30.01 20,195
2017-09-28 $33.69 $33.90 $33.69 $33.85 $30.12 22,695
2017-09-27 $33.71 $33.72 $33.57 $33.71 $30.00 34,466
2017-09-26 $33.73 $33.91 $33.73 $33.78 $30.06 26,305
2017-09-25 $33.79 $33.95 $33.71 $33.93 $30.19 18,663
2017-09-22 $33.41 $33.73 $33.41 $33.70 $29.99 19,851
2017-09-21 $33.37 $33.62 $33.37 $33.47 $29.78 23,303
2017-09-20 $33.67 $33.85 $33.43 $33.46 $29.77 21,268
2017-09-19 $33.39 $33.58 $33.39 $33.54 $29.85 22,176
2017-09-18 $33.44 $33.44 $33.34 $33.40 $29.72 20,523
2017-09-15 $33.37 $33.39 $33.30 $33.39 $29.71 21,031
2017-09-14 $33.37 $33.41 $33.26 $33.34 $29.67 25,599
2017-09-13 $33.23 $33.27 $33.21 $33.23 $29.57 22,176
2017-09-12 $33.26 $33.26 $33.15 $33.24 $29.58 28,529
2017-09-11 $33.14 $33.30 $33.14 $33.20 $29.54 14,530
2017-09-08 $33.39 $33.39 $32.96 $33.02 $29.38 27,525
2017-09-07 $33.30 $33.51 $33.30 $33.51 $29.82 40,502
2017-09-06 $33.01 $33.37 $33.01 $33.31 $29.64 27,359
2017-09-05 $33.18 $33.18 $32.84 $32.96 $29.33 26,939
2017-09-01 $32.76 $33.05 $32.76 $33.04 $29.40 22,803
2017-08-31 $32.50 $32.75 $32.50 $32.70 $29.10 21,762
2017-08-30 $32.46 $32.46 $32.36 $32.40 $28.83 25,296
2017-08-29 $32.40 $32.52 $32.31 $32.52 $28.94 22,444
2017-08-28 $32.28 $32.49 $32.28 $32.49 $28.91 24,056
2017-08-25 $32.25 $32.31 $32.24 $32.25 $28.70 22,188
2017-08-24 $32.19 $32.26 $32.05 $32.20 $28.65 21,523
2017-08-23 $31.89 $32.17 $31.89 $32.17 $28.63 28,816
2017-08-22 $32.03 $32.03 $31.91 $31.95 $28.43 21,650
2017-08-21 $31.85 $31.87 $31.76 $31.85 $28.34 21,946
2017-08-18 $31.74 $31.87 $31.71 $31.71 $28.22 19,848
2017-08-17 $31.98 $32.04 $31.72 $31.73 $28.23 31,092
2017-08-16 $31.99 $32.13 $31.99 $32.09 $28.55 29,908
2017-08-15 $31.78 $31.86 $31.71 $31.78 $28.28 25,489
2017-08-14 $32.06 $32.06 $31.94 $31.94 $28.42 20,818
2017-08-11 $32.11 $32.13 $32.05 $32.11 $28.57 26,550
2017-08-10 $32.46 $32.46 $32.22 $32.22 $28.67 22,305
2017-08-09 $32.49 $32.49 $32.25 $32.32 $28.76 25,223
2017-08-08 $32.27 $32.40 $32.23 $32.31 $28.75 17,536
2017-08-07 $32.32 $32.38 $32.25 $32.30 $28.74 22,444
2017-08-04 $32.28 $32.40 $32.28 $32.40 $28.83 18,305
2017-08-03 $32.48 $32.56 $32.26 $32.37 $28.80 27,062
2017-08-02 $32.55 $32.69 $32.43 $32.59 $29.00 24,811
2017-08-01 $32.68 $32.74 $32.56 $32.67 $29.07 20,411
2017-07-31 $32.69 $32.85 $32.68 $32.70 $29.10 19,691
2017-07-28 $32.73 $32.75 $32.60 $32.72 $29.11 29,881
2017-07-27 $32.63 $32.63 $32.42 $32.52 $28.94 26,561
2017-07-26 $32.30 $32.73 $32.30 $32.58 $28.99 24,658
2017-07-25 $32.23 $32.41 $32.23 $32.33 $28.77 50,536
2017-07-24 $31.89 $31.89 $31.58 $31.60 $28.12 24,967
2017-07-21 $31.86 $31.93 $31.75 $31.79 $28.29 25,482
2017-07-20 $32.00 $32.00 $31.89 $31.90 $28.38 27,375
2017-07-19 $31.55 $31.92 $31.55 $31.88 $28.37 28,922
2017-07-18 $31.83 $31.83 $31.49 $31.58 $28.10 28,054
2017-07-17 $31.40 $31.78 $31.40 $31.61 $28.13 42,824
2017-07-14 $31.35 $31.49 $31.35 $31.44 $27.98 26,059
2017-07-13 $31.08 $31.26 $31.07 $31.18 $27.75 33,561
2017-07-12 $31.39 $31.39 $31.07 $31.13 $27.70 25,857
2017-07-11 $30.70 $31.05 $30.62 $31.05 $27.63 36,007
2017-07-10 $30.57 $30.90 $30.57 $30.86 $27.46 71,887
2017-07-07 $30.53 $30.53 $30.22 $30.43 $27.08 32,884
2017-07-06 $30.99 $30.99 $30.53 $30.53 $27.17 35,266
2017-07-05 $31.09 $31.09 $30.89 $31.00 $27.58 52,234
2017-07-03 $30.95 $31.44 $30.95 $31.39 $27.93 163,610
2017-06-30 $30.98 $31.12 $30.87 $30.99 $27.58 30,830
2017-06-29 $31.25 $31.25 $30.91 $30.91 $27.50 24,024
2017-06-28 $31.00 $31.20 $31.00 $31.14 $27.71 35,975
2017-06-27 $31.25 $31.25 $30.92 $30.92 $27.51 19,998
2017-06-26 $31.16 $31.18 $31.06 $31.12 $27.69 47,509
2017-06-23 $30.97 $31.19 $30.97 $31.19 $27.75 46,207
2017-06-22 $30.71 $31.00 $30.71 $30.80 $27.41 98,827
2017-06-21 $30.57 $30.97 $30.53 $30.64 $27.26 211,289
2017-06-20 $31.00 $31.00 $30.62 $30.76 $27.37 101,227
2017-06-19 $31.09 $31.24 $31.06 $31.12 $27.69 41,425
2017-06-16 $31.03 $31.16 $31.00 $31.16 $27.73 145,523
2017-06-15 $31.39 $31.40 $31.13 $31.18 $27.56 36,765
2017-06-14 $32.26 $32.26 $31.57 $31.57 $27.91 25,380
2017-06-13 $32.21 $32.28 $32.03 $32.28 $28.54 27,642
2017-06-12 $31.93 $32.39 $31.93 $32.11 $28.39 24,416
2017-06-09 $31.64 $32.03 $31.64 $31.96 $28.25 25,760
2017-06-08 $31.74 $31.79 $31.60 $31.72 $28.04 31,602
2017-06-07 $31.96 $32.13 $31.65 $31.80 $28.11 35,228
2017-06-06 $31.61 $32.10 $31.60 $32.06 $28.34 50,883
2017-06-05 $31.41 $31.55 $31.36 $31.49 $27.84 177,547
2017-06-02 $31.76 $31.78 $31.49 $31.53 $27.87 49,626
2017-06-01 $31.72 $31.87 $31.71 $31.80 $28.11 49,095
2017-05-31 $31.83 $31.83 $31.65 $31.74 $28.06 29,394
2017-05-30 $32.00 $32.08 $31.95 $31.95 $28.24 16,091
2017-05-26 $32.17 $32.26 $32.10 $32.22 $28.48 37,617
2017-05-25 $32.28 $32.50 $31.99 $32.09 $28.36 38,770
2017-05-24 $32.33 $32.46 $32.14 $32.45 $28.69 28,113
2017-05-23 $32.60 $32.60 $32.40 $32.43 $28.67 48,197
2017-05-22 $32.44 $32.58 $32.44 $32.51 $28.74 55,101
2017-05-19 $32.26 $32.52 $32.26 $32.46 $28.70 22,696
2017-05-18 $32.00 $32.07 $31.90 $31.97 $28.26 22,381
2017-05-17 $32.39 $32.51 $32.17 $32.18 $28.45 30,233
2017-05-16 $32.60 $32.63 $32.47 $32.51 $28.74 47,468
2017-05-15 $32.53 $32.63 $32.41 $32.50 $28.73 30,747
2017-05-12 $32.26 $32.30 $32.18 $32.19 $28.46 26,916
2017-05-11 $32.39 $32.39 $32.09 $32.20 $28.47 29,173
2017-05-10 $31.83 $32.15 $31.83 $32.10 $28.38 36,516
2017-05-09 $31.90 $31.90 $31.60 $31.67 $28.00 28,166
2017-05-08 $31.81 $31.91 $31.69 $31.90 $28.20 52,462
2017-05-05 $31.27 $31.76 $31.27 $31.75 $28.07 467,036
2017-05-04 $31.67 $31.67 $31.14 $31.24 $27.62 137,204
2017-05-03 $31.88 $31.96 $31.78 $31.83 $28.13 168,176
2017-05-02 $32.32 $32.33 $32.03 $32.07 $28.35 144,094
2017-05-01 $32.67 $32.67 $32.25 $32.30 $28.55 41,523
2017-04-28 $32.51 $32.73 $32.51 $32.57 $28.79 203,103
2017-04-27 $32.64 $32.64 $32.19 $32.33 $28.58 21,792
2017-04-26 $32.77 $32.93 $32.75 $32.75 $28.95 58,127
2017-04-25 $32.91 $32.91 $32.60 $32.76 $28.96 58,054
2017-04-24 $33.07 $33.07 $32.86 $32.94 $29.12 47,114
2017-04-21 $32.95 $32.95 $32.80 $32.91 $29.09 25,639
2017-04-20 $32.82 $33.06 $32.82 $32.97 $29.15 17,497
2017-04-19 $33.34 $33.34 $32.68 $32.73 $28.93 32,214
2017-04-18 $33.37 $33.47 $33.26 $33.37 $29.50 27,840
2017-04-17 $33.59 $33.69 $33.50 $33.58 $29.68 24,724
2017-04-13 $33.86 $33.87 $33.53 $33.55 $29.66 18,735
2017-04-12 $34.18 $34.18 $33.77 $33.95 $30.01 28,963
2017-04-11 $33.92 $34.18 $33.92 $34.06 $30.11 28,487
2017-04-10 $33.65 $34.08 $33.65 $33.94 $30.00 47,669
2017-04-07 $33.79 $33.89 $33.60 $33.62 $29.72 30,204
2017-04-06 $33.59 $33.82 $33.59 $33.78 $29.86 24,823
2017-04-05 $33.77 $33.89 $33.59 $33.62 $29.72 27,929
2017-04-04 $33.30 $33.62 $33.24 $33.62 $29.72 28,656
2017-04-03 $33.23 $33.40 $33.16 $33.39 $29.52 26,053
2017-03-31 $33.28 $33.37 $33.25 $33.34 $29.47 25,870
2017-03-30 $33.35 $33.44 $33.23 $33.27 $29.41 20,811
2017-03-29 $32.98 $33.37 $32.90 $33.31 $29.45 32,460
2017-03-28 $32.80 $32.99 $32.80 $32.97 $29.15 34,749
2017-03-27 $32.46 $32.92 $32.46 $32.90 $29.08 28,377
2017-03-24 $32.84 $32.95 $32.82 $32.83 $29.02 26,392
2017-03-23 $32.91 $33.00 $32.77 $32.90 $29.08 39,239
2017-03-22 $32.74 $33.07 $32.73 $33.05 $29.22 30,471
2017-03-21 $33.07 $33.25 $32.94 $33.01 $29.18 44,713
2017-03-20 $32.77 $33.06 $32.77 $33.06 $29.23 30,159
2017-03-17 $32.88 $33.20 $32.88 $32.95 $29.13 31,500
2017-03-16 $33.25 $33.25 $32.99 $32.99 $29.17 64,372
2017-03-15 $32.24 $33.23 $32.24 $33.20 $29.35 144,198
2017-03-14 $32.30 $32.30 $32.10 $32.11 $28.39 33,109
2017-03-13 $32.56 $32.68 $32.50 $32.57 $28.79 42,135
2017-03-10 $32.50 $32.62 $32.31 $32.54 $28.77 79,819
2017-03-09 $32.22 $32.45 $32.16 $32.42 $28.66 373,117
2017-03-08 $32.66 $32.80 $32.26 $32.26 $28.52 103,853
2017-03-07 $33.06 $33.06 $32.80 $32.89 $29.08 36,784
2017-03-06 $33.25 $33.25 $33.02 $33.16 $29.31 36,511
2017-03-03 $33.26 $33.39 $33.19 $33.36 $29.49 75,429
2017-03-02 $33.80 $33.80 $33.25 $33.25 $29.39 35,399
2017-03-01 $33.58 $33.99 $33.55 $33.96 $30.02 59,350
2017-02-28 $33.36 $33.70 $33.28 $33.38 $29.51 85,994
2017-02-27 $33.96 $34.02 $33.64 $33.64 $29.74 32,175
2017-02-24 $34.05 $34.06 $33.70 $33.76 $29.84 26,492
2017-02-23 $34.44 $34.59 $34.09 $34.09 $30.14 49,308
2017-02-22 $34.62 $34.62 $34.14 $34.18 $30.21 30,322
2017-02-21 $34.80 $34.80 $34.50 $34.69 $30.67 30,977
2017-02-17 $34.86 $34.86 $34.56 $34.64 $30.62 33,302
2017-02-16 $35.09 $35.21 $34.88 $34.88 $30.83 27,366
2017-02-15 $35.37 $35.37 $35.03 $35.07 $31.00 28,395
2017-02-14 $35.30 $35.32 $34.91 $35.26 $31.17 25,894
2017-02-13 $35.43 $35.43 $35.21 $35.30 $31.21 33,770
2017-02-10 $34.93 $35.30 $34.93 $35.30 $31.21 22,347
2017-02-09 $34.82 $34.92 $34.76 $34.85 $30.81 22,637
2017-02-08 $34.87 $34.89 $34.59 $34.83 $30.79 35,167
2017-02-07 $34.79 $34.98 $34.62 $34.73 $30.70 20,370
2017-02-06 $35.10 $35.10 $34.77 $35.09 $31.02 39,543
2017-02-03 $35.09 $35.17 $34.86 $34.96 $30.91 19,579
2017-02-02 $34.68 $35.00 $34.68 $34.92 $30.87 47,225
2017-02-01 $34.79 $34.79 $34.38 $34.70 $30.67 33,113
2017-01-31 $34.58 $34.78 $34.57 $34.78 $30.75 28,065
2017-01-30 $34.79 $34.79 $34.26 $34.37 $30.38 22,609
2017-01-27 $34.84 $34.88 $34.74 $34.74 $30.71 31,218
2017-01-26 $35.40 $35.40 $34.81 $34.90 $30.85 33,175
2017-01-25 $35.50 $35.50 $35.20 $35.37 $31.27 28,914
2017-01-24 $34.76 $35.56 $34.76 $35.40 $31.29 33,759
2017-01-23 $34.50 $34.79 $34.50 $34.79 $30.75 17,374
2017-01-20 $34.32 $34.66 $34.32 $34.64 $30.62 28,990
2017-01-19 $34.30 $34.34 $34.26 $34.32 $30.34 25,918
2017-01-18 $34.66 $34.67 $34.30 $34.43 $30.44 30,424
2017-01-17 $34.86 $34.86 $34.67 $34.67 $30.65 28,636
2017-01-13 $34.18 $34.59 $34.18 $34.57 $30.56 16,541
2017-01-12 $34.58 $34.81 $34.32 $34.36 $30.37 27,505
2017-01-11 $34.08 $34.46 $34.08 $34.41 $30.42 17,022
2017-01-10 $34.18 $34.46 $34.14 $34.20 $30.23 38,292
2017-01-09 $34.37 $34.37 $34.09 $34.11 $30.15 33,892
2017-01-06 $34.78 $34.78 $34.24 $34.44 $30.45 34,600
2017-01-05 $34.36 $34.88 $34.36 $34.72 $30.69 36,430
2017-01-04 $33.99 $34.29 $33.99 $34.29 $30.31 45,057
2017-01-03 $33.58 $34.00 $33.54 $33.82 $29.90 34,675
2016-12-30 $33.88 $34.08 $33.44 $33.48 $29.60 471,697
2016-12-29 $33.77 $33.89 $33.69 $33.83 $29.91 72,605
2016-12-28 $33.47 $33.47 $33.34 $33.39 $29.52 29,453
2016-12-27 $33.38 $33.46 $33.33 $33.44 $29.56 33,781
2016-12-23 $33.16 $33.27 $33.07 $33.16 $29.31 60,971
2016-12-22 $33.15 $33.17 $33.07 $33.10 $29.26 31,241
2016-12-21 $33.23 $33.28 $33.14 $33.14 $29.30 48,891
2016-12-20 $32.99 $33.24 $32.99 $33.21 $29.36 54,648
2016-12-19 $33.03 $33.16 $33.02 $33.05 $29.22 200,840
2016-12-16 $33.48 $33.48 $33.22 $33.23 $29.38 30,885
2016-12-15 $34.52 $34.73 $34.33 $34.62 $29.34 26,590
2016-12-14 $35.73 $36.49 $34.83 $34.84 $29.53 37,732
2016-12-13 $35.98 $35.98 $35.51 $35.82 $30.36 33,258
2016-12-12 $36.00 $36.13 $35.58 $35.62 $30.19 32,736
2016-12-09 $35.69 $35.71 $35.44 $35.52 $30.11 19,952
2016-12-08 $35.62 $35.69 $35.38 $35.69 $30.25 22,467
2016-12-07 $35.31 $35.59 $35.31 $35.47 $30.06 23,031
2016-12-06 $35.11 $35.43 $35.11 $35.33 $29.94 66,908
2016-12-05 $35.39 $35.62 $35.23 $35.40 $30.00 145,838
2016-12-02 $34.77 $35.23 $34.72 $35.10 $29.75 129,617
2016-12-01 $35.27 $35.27 $34.71 $34.71 $29.42 333,132
2016-11-30 $34.49 $34.87 $34.40 $34.66 $29.38 135,062
2016-11-29 $34.04 $34.04 $33.49 $33.79 $28.64 68,343
2016-11-28 $34.20 $34.43 $34.20 $34.23 $29.01 24,540
2016-11-25 $34.40 $34.40 $34.18 $34.27 $29.05 27,787
2016-11-23 $34.27 $34.43 $33.86 $34.35 $29.11 36,326
2016-11-22 $34.24 $34.48 $34.17 $34.44 $29.19 26,293
2016-11-21 $34.32 $34.32 $34.13 $34.30 $29.07 28,496
2016-11-18 $33.37 $33.64 $33.36 $33.54 $28.43 18,882
2016-11-17 $33.93 $34.17 $33.39 $33.39 $28.30 34,548
2016-11-16 $33.54 $33.89 $33.54 $33.78 $28.63 23,932
2016-11-15 $32.86 $33.89 $32.86 $33.89 $28.72 31,158
2016-11-14 $32.87 $32.97 $32.47 $32.95 $27.93 18,638
2016-11-11 $33.33 $33.48 $32.57 $32.73 $27.74 33,129
2016-11-10 $34.06 $34.07 $33.66 $33.66 $28.53 35,658
2016-11-09 $33.37 $34.23 $33.37 $34.19 $28.98 25,169
2016-11-08 $33.46 $33.85 $33.43 $33.78 $28.63 18,526
2016-11-07 $33.56 $33.56 $33.26 $33.39 $28.30 23,289
2016-11-04 $33.16 $33.35 $33.16 $33.27 $28.20 16,511
2016-11-03 $33.44 $33.45 $33.32 $33.38 $28.29 31,246
2016-11-02 $33.66 $33.75 $33.27 $33.35 $28.27 41,301
2016-11-01 $33.45 $33.71 $33.45 $33.53 $28.42 26,047
2016-10-31 $33.14 $33.39 $33.09 $33.33 $28.25 37,755
2016-10-28 $33.41 $33.60 $33.26 $33.31 $28.23 16,908
2016-10-27 $33.35 $33.41 $33.11 $33.27 $28.20 20,888
2016-10-26 $33.24 $33.24 $33.06 $33.18 $28.12 20,730
2016-10-25 $33.41 $33.52 $33.32 $33.32 $28.24 28,427
2016-10-24 $33.27 $33.27 $33.00 $33.21 $28.15 16,596
2016-10-21 $33.24 $33.46 $33.19 $33.39 $28.30 38,039
2016-10-20 $33.45 $33.51 $33.17 $33.50 $28.39 22,696
2016-10-19 $33.31 $33.66 $33.24 $33.55 $28.44 28,907
2016-10-18 $32.82 $33.08 $32.72 $33.08 $28.04 24,124
2016-10-17 $32.49 $32.69 $32.49 $32.62 $27.65 32,677
2016-10-14 $32.93 $32.97 $32.60 $32.64 $27.66 21,598
2016-10-13 $32.51 $32.99 $32.43 $32.83 $27.83 34,681
2016-10-12 $32.61 $33.05 $32.61 $32.93 $27.91 19,497
2016-10-11 $33.05 $33.05 $32.80 $32.91 $27.89 13,661
2016-10-10 $33.34 $33.49 $33.29 $33.31 $28.23 18,207
2016-10-07 $33.38 $33.38 $32.86 $33.03 $27.99 20,315
2016-10-06 $33.18 $33.37 $32.99 $33.11 $28.06 42,336
2016-10-05 $33.16 $33.44 $33.05 $33.36 $28.27 21,575
2016-10-04 $33.63 $33.63 $32.75 $32.86 $27.85 53,368
2016-10-03 $34.00 $34.07 $33.72 $33.88 $28.71 32,965
2016-09-30 $34.05 $34.26 $34.03 $34.18 $28.97 23,506
2016-09-29 $33.63 $34.12 $33.63 $34.02 $28.83 25,542
2016-09-28 $32.83 $33.91 $32.70 $33.91 $28.74 32,251
2016-09-27 $33.00 $33.00 $32.63 $32.81 $27.81 32,029
2016-09-26 $33.35 $33.52 $33.14 $33.18 $28.12 35,441
2016-09-23 $33.72 $33.94 $33.30 $33.36 $28.27 18,050
2016-09-22 $33.97 $34.40 $33.94 $33.94 $28.77 59,456
2016-09-21 $32.86 $33.72 $32.86 $33.71 $28.57 28,974
2016-09-20 $32.67 $32.98 $32.67 $32.75 $27.75 39,013
2016-09-19 $33.15 $33.15 $32.84 $32.84 $27.84 24,091
2016-09-16 $32.95 $33.00 $32.58 $32.79 $27.79 26,480
2016-09-15 $32.85 $33.22 $32.85 $33.10 $28.05 22,697
2016-09-14 $32.86 $33.37 $32.77 $32.82 $27.82 23,573
2016-09-13 $33.66 $33.66 $32.89 $33.03 $27.99 24,134
2016-09-12 $33.34 $34.27 $33.34 $34.12 $28.92 22,433
2016-09-09 $34.45 $34.45 $33.75 $33.76 $28.61 29,817
2016-09-08 $34.66 $35.01 $34.64 $34.91 $29.59 21,611
2016-09-07 $34.75 $34.80 $34.58 $34.76 $29.46 33,993
2016-09-06 $34.23 $34.74 $34.23 $34.74 $29.44 17,078
2016-09-02 $33.82 $34.21 $33.82 $34.14 $28.94 21,424
2016-09-01 $33.51 $33.65 $33.30 $33.64 $28.51 103,028
2016-08-31 $33.73 $33.77 $33.34 $33.50 $28.39 31,393
2016-08-30 $34.15 $34.45 $33.80 $33.85 $28.69 20,230
2016-08-29 $33.84 $34.40 $33.84 $34.37 $29.13 17,257
2016-08-26 $34.50 $34.64 $33.84 $34.05 $28.86 24,267
2016-08-25 $34.13 $34.16 $34.09 $34.09 $28.89 10,592
2016-08-24 $35.00 $35.00 $34.19 $34.19 $28.98 27,633
2016-08-23 $35.30 $35.39 $35.25 $35.25 $29.87 18,584
2016-08-22 $35.18 $35.18 $34.80 $35.14 $29.78 22,213
2016-08-19 $35.39 $35.40 $35.32 $35.38 $29.99 12,466
2016-08-18 $35.49 $35.78 $35.49 $35.73 $30.28 21,926
2016-08-17 $35.29 $35.39 $35.01 $35.32 $29.94 23,764
2016-08-16 $35.46 $35.68 $35.40 $35.57 $30.15 53,313
2016-08-15 $35.30 $35.74 $35.30 $35.62 $30.19 20,670
2016-08-12 $35.60 $35.60 $35.28 $35.36 $29.97 16,067
2016-08-11 $35.60 $35.60 $35.43 $35.43 $30.03 13,020
2016-08-10 $35.39 $35.62 $35.15 $35.19 $29.83 24,280
2016-08-09 $35.35 $35.39 $35.12 $35.24 $29.87 18,853
2016-08-08 $35.27 $35.27 $35.19 $35.19 $29.83 17,647
2016-08-05 $34.75 $34.84 $34.57 $34.80 $29.49 22,707
2016-08-04 $34.77 $35.06 $34.71 $34.89 $29.57 22,659
2016-08-03 $34.53 $34.89 $34.53 $34.87 $29.55 33,736
2016-08-02 $34.48 $34.70 $34.39 $34.68 $29.39 22,109
2016-08-01 $34.84 $34.84 $34.34 $34.39 $29.15 49,604
2016-07-29 $34.43 $35.06 $34.43 $35.05 $29.70 22,929
2016-07-28 $34.80 $34.83 $34.42 $34.69 $29.40 24,062
2016-07-27 $34.40 $34.91 $34.25 $34.67 $29.38 46,108
2016-07-26 $34.16 $34.46 $34.13 $34.43 $29.18 23,270
2016-07-25 $34.29 $34.45 $33.89 $33.98 $28.80 16,490
2016-07-22 $34.98 $34.98 $34.60 $34.70 $29.41 20,112
2016-07-21 $34.94 $34.94 $34.57 $34.75 $29.45 35,824
2016-07-20 $34.72 $34.81 $34.45 $34.53 $29.27 27,922
2016-07-19 $35.36 $35.36 $35.11 $35.12 $29.77 153,691
2016-07-18 $35.25 $35.58 $35.16 $35.56 $30.14 44,407
2016-07-15 $35.71 $35.71 $35.30 $35.44 $30.04 203,999
2016-07-14 $35.42 $35.51 $35.24 $35.48 $30.07 64,467
2016-07-13 $35.14 $35.30 $35.04 $35.24 $29.87 51,824
2016-07-12 $35.25 $35.44 $35.06 $35.13 $29.77 35,865
2016-07-11 $34.85 $35.02 $34.70 $34.78 $29.48 33,949
2016-07-08 $34.28 $34.78 $34.21 $34.67 $29.38 54,215
2016-07-07 $34.64 $34.67 $34.02 $34.08 $28.88 152,276
2016-07-06 $34.10 $34.59 $34.10 $34.58 $29.31 64,063
2016-07-05 $34.35 $34.38 $33.91 $34.21 $28.99 85,190
2016-07-01 $34.16 $34.58 $34.16 $34.58 $29.31 40,522
2016-06-30 $33.68 $34.13 $33.68 $34.09 $28.89 25,673
2016-06-29 $33.35 $33.85 $33.35 $33.64 $28.51 41,595
2016-06-28 $32.93 $33.02 $32.80 $32.98 $27.95 78,357
2016-06-27 $32.80 $33.07 $32.20 $32.48 $27.53 36,111
2016-06-24 $32.65 $33.62 $32.65 $33.16 $28.10 26,014
2016-06-23 $33.88 $34.01 $33.80 $33.98 $28.80 24,139
2016-06-22 $33.59 $33.61 $33.41 $33.59 $28.47 43,800
2016-06-21 $33.69 $33.69 $33.35 $33.52 $28.41 31,636
2016-06-20 $33.61 $33.79 $33.57 $33.64 $28.51 19,738
2016-06-17 $33.18 $33.58 $33.17 $33.35 $28.27 48,500
2016-06-16 $33.24 $33.47 $33.06 $33.34 $28.05 32,307
2016-06-15 $33.46 $33.89 $33.33 $33.56 $28.23 43,295
2016-06-14 $33.41 $33.57 $32.96 $33.22 $27.95 46,340
2016-06-13 $33.48 $34.00 $33.48 $33.56 $28.23 30,704
2016-06-10 $34.23 $34.23 $33.55 $33.64 $28.30 18,201
2016-06-09 $34.20 $34.36 $34.03 $34.32 $28.87 24,782
2016-06-08 $34.83 $34.92 $34.41 $34.46 $28.99 34,356
2016-06-07 $34.06 $34.35 $34.06 $34.31 $28.87 15,848
2016-06-06 $33.70 $34.08 $33.70 $34.04 $28.64 19,399
2016-06-03 $32.57 $33.56 $32.57 $33.55 $28.23 23,225
2016-06-02 $32.38 $32.56 $32.31 $32.52 $27.36 28,183
2016-06-01 $32.36 $32.50 $32.18 $32.48 $27.33 21,100
2016-05-31 $32.58 $32.93 $32.53 $32.55 $27.38 13,570
2016-05-27 $32.62 $32.69 $32.43 $32.57 $27.40 17,203
2016-05-26 $33.09 $33.21 $32.71 $32.81 $27.60 13,991
2016-05-25 $32.47 $32.98 $32.40 $32.94 $27.71 27,886
2016-05-24 $32.67 $32.67 $32.17 $32.17 $27.07 21,905
2016-05-23 $32.41 $32.74 $32.38 $32.60 $27.43 37,919
2016-05-20 $32.61 $32.61 $32.24 $32.43 $27.28 23,411
2016-05-19 $31.70 $32.27 $31.47 $32.27 $27.15 33,514
2016-05-18 $32.90 $33.05 $31.92 $31.92 $26.85 30,456
2016-05-17 $32.85 $33.39 $32.85 $33.11 $27.86 34,985
2016-05-16 $32.79 $32.99 $32.79 $32.84 $27.63 18,484
2016-05-13 $32.38 $32.48 $32.10 $32.15 $27.05 13,207
2016-05-12 $33.00 $33.04 $32.35 $32.42 $27.28 26,196
2016-05-11 $32.28 $32.66 $32.28 $32.54 $27.38 26,737
2016-05-10 $31.53 $32.23 $31.53 $32.22 $27.11 22,566
2016-05-09 $32.23 $32.23 $31.26 $31.40 $26.42 20,909
2016-05-06 $32.35 $32.70 $32.35 $32.64 $27.46 21,473
2016-05-05 $32.71 $32.81 $32.06 $32.13 $27.03 19,147
2016-05-04 $32.59 $32.59 $31.97 $32.04 $26.96 45,351
2016-05-03 $33.59 $33.59 $32.73 $32.78 $27.58 29,440
2016-05-02 $34.38 $34.38 $33.72 $33.91 $28.53 877,924
2016-04-29 $34.13 $34.30 $33.80 $34.25 $28.82 106,688
2016-04-28 $32.99 $33.80 $32.99 $33.27 $27.99 162,772
2016-04-27 $32.73 $33.20 $32.70 $33.12 $27.86 96,193
2016-04-26 $32.07 $32.56 $32.07 $32.54 $27.38 22,592
2016-04-25 $32.17 $32.17 $31.77 $31.93 $26.86 29,491
2016-04-22 $32.56 $32.63 $32.08 $32.24 $27.12 40,148
2016-04-21 $32.33 $32.59 $32.07 $32.15 $27.05 44,238
2016-04-20 $32.12 $32.69 $32.06 $32.21 $27.10 135,871
2016-04-19 $31.32 $32.17 $31.32 $32.12 $27.02 40,263
2016-04-18 $30.19 $30.99 $30.18 $30.99 $26.07 35,493
2016-04-15 $30.33 $30.59 $30.09 $30.52 $25.67 31,439
2016-04-14 $30.80 $30.80 $30.35 $30.51 $25.67 21,422
2016-04-13 $31.00 $31.07 $30.68 $30.77 $25.89 55,231
2016-04-12 $30.20 $30.96 $30.11 $30.83 $25.94 122,041
2016-04-11 $29.77 $30.22 $29.77 $30.09 $25.32 20,725
2016-04-08 $29.20 $29.64 $29.20 $29.48 $24.80 38,860
2016-04-07 $28.78 $29.08 $28.68 $28.75 $24.19 18,299
2016-04-06 $28.36 $28.89 $28.27 $28.89 $24.31 25,528
2016-04-05 $28.14 $28.60 $28.14 $28.50 $23.98 46,438
2016-04-04 $28.97 $28.97 $28.34 $28.38 $23.88 34,783
2016-04-01 $29.14 $29.14 $28.34 $28.90 $24.31 25,518
2016-03-31 $29.32 $29.34 $29.14 $29.14 $24.52 17,025
2016-03-30 $29.71 $29.71 $29.28 $29.40 $24.73 61,084
2016-03-29 $28.66 $29.40 $28.56 $29.40 $24.73 42,147
2016-03-28 $28.87 $28.95 $28.68 $28.87 $24.29 20,753
2016-03-24 $28.24 $28.92 $28.24 $28.88 $24.30 21,975
2016-03-23 $29.62 $29.62 $28.65 $28.67 $24.12 40,049
2016-03-22 $30.01 $30.25 $30.00 $30.00 $25.24 30,766
2016-03-21 $30.35 $30.45 $29.93 $30.21 $25.42 20,293
2016-03-18 $30.70 $30.70 $30.23 $30.40 $25.58 53,750
2016-03-17 $30.13 $30.75 $30.13 $30.37 $25.55 386,950
2016-03-16 $28.77 $29.91 $28.70 $29.91 $25.16 28,450
2016-03-15 $28.64 $28.76 $28.35 $28.76 $24.20 49,926
2016-03-14 $28.92 $29.11 $28.60 $28.94 $24.35 27,448
2016-03-11 $29.13 $29.19 $29.04 $29.06 $24.45 2,268,080
2016-03-10 $28.42 $28.78 $28.33 $28.78 $24.21 240,827
2016-03-09 $28.09 $28.53 $27.90 $28.42 $23.91 66,182
2016-03-08 $28.88 $28.88 $27.89 $27.93 $23.50 60,201
2016-03-07 $28.38 $29.13 $28.38 $29.00 $24.40 232,577
2016-03-04 $28.14 $28.92 $28.12 $28.44 $23.93 88,117
2016-03-03 $27.82 $28.08 $27.82 $28.07 $23.62 71,264
2016-03-02 $26.60 $27.56 $26.60 $27.56 $23.19 41,053
2016-03-01 $26.68 $26.91 $26.50 $26.78 $22.53 35,802
2016-02-29 $26.55 $26.86 $26.55 $26.68 $22.45 41,468
2016-02-26 $26.72 $26.86 $26.45 $26.56 $22.35 28,890
2016-02-25 $26.45 $26.69 $26.22 $26.69 $22.45 28,952
2016-02-24 $26.02 $26.52 $26.02 $26.39 $22.20 43,521
2016-02-23 $25.45 $26.64 $25.45 $26.28 $22.11 35,517
2016-02-22 $26.44 $26.85 $26.44 $26.75 $22.51 18,444
2016-02-19 $25.97 $26.07 $25.94 $26.05 $21.92 94,701
2016-02-18 $26.33 $26.57 $26.00 $26.56 $22.35 116,718
2016-02-17 $25.59 $26.28 $25.59 $26.28 $22.11 17,201
2016-02-16 $25.95 $25.95 $25.19 $25.33 $21.31 35,857
2016-02-12 $24.80 $25.38 $24.69 $25.33 $21.31 49,403
2016-02-11 $24.52 $24.75 $24.36 $24.61 $20.70 34,026
2016-02-10 $24.53 $24.54 $24.21 $24.43 $20.55 32,022
2016-02-09 $25.00 $25.00 $24.52 $24.64 $20.73 145,117
2016-02-08 $24.78 $25.51 $24.78 $25.35 $21.33 82,123
2016-02-05 $25.00 $25.16 $24.53 $25.16 $21.17 30,971
2016-02-04 $24.41 $25.33 $24.41 $25.15 $21.16 21,617
2016-02-03 $23.32 $24.41 $23.32 $24.41 $20.54 53,684
2016-02-02 $23.06 $23.06 $22.83 $22.87 $19.24 24,952
2016-02-01 $23.65 $23.81 $23.44 $23.71 $19.95 29,952
2016-01-29 $23.57 $23.83 $23.38 $23.83 $20.05 390,420
2016-01-28 $23.11 $23.33 $22.89 $23.33 $19.63 65,595
2016-01-27 $22.57 $23.29 $22.57 $22.80 $19.18 22,322
2016-01-26 $22.13 $22.65 $22.13 $22.59 $19.01 53,136
2016-01-25 $21.60 $22.41 $21.60 $21.89 $18.42 38,171
2016-01-22 $22.55 $22.72 $22.17 $22.32 $18.78 50,897
2016-01-21 $21.56 $22.06 $21.30 $22.06 $18.56 76,015
2016-01-20 $21.14 $21.44 $20.60 $21.44 $18.04 97,726
2016-01-19 $22.55 $22.55 $21.31 $21.62 $18.19 72,307
2016-01-15 $22.27 $22.46 $22.05 $22.34 $18.80 37,623
2016-01-14 $22.47 $22.92 $22.47 $22.77 $19.16 27,677
2016-01-13 $22.71 $22.97 $22.29 $22.36 $18.81 42,278
2016-01-12 $23.11 $23.11 $22.20 $22.62 $19.03 49,717
2016-01-11 $23.97 $23.97 $22.66 $22.90 $19.27 32,922
2016-01-08 $24.25 $24.25 $23.72 $23.77 $20.00 39,868
2016-01-07 $23.88 $24.36 $23.88 $24.14 $20.31 51,401
2016-01-06 $24.56 $24.78 $24.26 $24.36 $20.49 77,137
2016-01-05 $25.11 $25.20 $24.81 $25.06 $21.08 92,120
2016-01-04 $24.84 $25.21 $24.68 $25.10 $21.12 74,967
2015-12-31 $25.00 $25.18 $25.00 $25.13 $21.14 60,107
2015-12-30 $25.20 $25.20 $25.09 $25.11 $21.13 31,395
2015-12-29 $25.00 $25.59 $25.00 $25.56 $21.50 31,287
2015-12-28 $25.88 $25.88 $25.32 $25.39 $21.36 52,027
2015-12-24 $26.11 $26.11 $25.95 $26.06 $21.92 26,624
2015-12-23 $25.20 $25.99 $25.20 $25.99 $21.86 80,209
2015-12-22 $24.75 $24.97 $24.75 $24.97 $21.01 134,088
2015-12-21 $24.72 $24.72 $24.46 $24.50 $20.61 197,780
2015-12-18 $24.79 $24.79 $24.79 $24.79 $20.85 26,998,068
2015-12-17 $25.21 $25.21 $25.21 $25.21 $21.21 0
2015-12-16 $25.22 $25.22 $25.19 $25.21 $21.21 2,100

SPDR S&P North American Natural Resources ETF (NANR) News Headlines

Recent SPDR S&P North American Natural Resources ETF (NANR) News
Similar Companies to SPDR S&P North American Natural Resources ETF (NANR) 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.