VanEck Uranium Nuclear Energy ETF (NLR) Exchange: NYSE ARCA

Data as of May 2, 2025

$74.82 ($0.90) 1.22%

VanEck Uranium Nuclear Energy ETF - Daily Information
Click for more stock information on VanEck Uranium Nuclear Energy ETF.
Daily Information Data
Date May 2, 2025
Open $74.42
Previous Close $74.82
High $75.22
Low $73.77
Adjusted Open $74.42
Previous Adjusted Close $74.82
Adjusted High $75.22
Adjusted Low $73.77

About VanEck Uranium Nuclear Energy ETF (NLR)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Nuclear Energy Index includes equity securities and depositary receipts issued by companies involved in uranium and nuclear energy. To be initially eligible for the Nuclear Energy Index, companies must generate at least 50% of their revenues from (i) uranium mining or uranium mining projects that have the potential to generate at least 50% of a company’s revenues from uranium when developed; (ii) the construction, engineering and maintenance of nuclear power facilities and nuclear reactors; (iii) the production of electricity from nuclear sources; or (iv) equipment and technology or services to the nuclear power industry. Such companies may include medium-capitalization companies and foreign issuers. As of December 31, 2019, the Nuclear Energy Index included 25 securities of companies with a market capitalization range of between approximately $188.7 million and $68.2 billion and a weighted average market capitalization of $25.1 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Nuclear Energy Index by investing in a portfolio of securities that generally replicates the Nuclear Energy Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Nuclear Energy Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Nuclear Energy Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Nuclear Energy Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the utilities sector.

Historical Stock Data for VanEck Uranium Nuclear Energy ETF (NLR)

Date Open High Low Close Adj.Close Volume
2025-04-17 $74.42 $75.22 $73.77 $74.82 $74.82 88,786
2025-04-16 $73.74 $75.56 $73.43 $73.92 $73.92 125,675
2025-04-15 $74.82 $75.73 $73.86 $74.21 $74.21 99,350
2025-04-14 $75.50 $75.53 $73.61 $74.22 $74.22 122,634
2025-04-11 $72.09 $74.01 $71.63 $73.85 $73.85 107,760
2025-04-10 $72.00 $72.62 $70.06 $71.62 $71.62 261,499
2025-04-09 $66.82 $73.33 $66.36 $73.13 $73.13 268,783
2025-04-08 $70.90 $70.90 $66.15 $66.89 $66.89 283,351
2025-04-07 $65.28 $70.34 $64.26 $67.00 $67.00 478,936
2025-04-04 $70.49 $70.70 $65.88 $67.73 $67.73 361,734
2025-04-03 $72.59 $73.75 $72.50 $72.55 $72.55 162,824
2025-04-02 $73.31 $75.11 $73.12 $74.65 $74.65 137,739
2025-04-01 $73.54 $74.70 $72.68 $74.04 $74.04 107,341
2025-03-31 $72.84 $73.67 $72.20 $73.27 $73.27 472,482
2025-03-28 $75.39 $76.00 $74.03 $74.14 $74.14 169,706
2025-03-27 $77.32 $77.41 $75.80 $75.91 $75.91 86,146
2025-03-26 $79.10 $79.36 $77.32 $77.58 $77.58 79,586
2025-03-25 $80.70 $80.70 $78.71 $79.34 $79.34 117,752
2025-03-24 $79.89 $81.19 $79.89 $80.86 $80.86 113,536
2025-03-21 $78.70 $79.17 $78.15 $79.17 $79.17 206,208
2025-03-20 $78.81 $80.78 $78.38 $79.93 $79.93 116,717
2025-03-19 $77.84 $79.88 $77.84 $79.64 $79.64 142,610
2025-03-18 $78.04 $78.50 $76.93 $77.89 $77.89 175,626
2025-03-17 $77.32 $79.09 $77.32 $78.75 $78.75 209,307
2025-03-14 $76.75 $77.45 $76.00 $77.41 $77.41 187,001
2025-03-13 $76.06 $76.18 $74.76 $75.46 $75.46 150,816
2025-03-12 $76.45 $77.14 $75.45 $76.01 $76.01 161,620
2025-03-11 $73.52 $76.07 $73.42 $75.39 $75.39 352,587
2025-03-10 $74.24 $74.90 $72.45 $73.39 $73.39 420,166
2025-03-07 $75.32 $76.20 $74.15 $75.75 $75.75 244,602
2025-03-06 $77.00 $77.49 $75.26 $75.60 $75.60 191,437
2025-03-05 $77.98 $78.48 $76.62 $78.43 $78.43 313,851
2025-03-04 $74.86 $78.78 $74.44 $77.52 $77.52 446,522
2025-03-03 $80.46 $80.46 $75.26 $75.87 $75.87 568,561
2025-02-28 $78.45 $79.78 $77.48 $79.31 $79.31 322,423
2025-02-27 $83.15 $83.15 $78.54 $78.72 $78.72 283,248
2025-02-26 $81.81 $83.38 $81.45 $82.08 $82.08 219,114
2025-02-25 $81.92 $81.92 $79.30 $80.52 $80.52 475,703
2025-02-24 $83.42 $83.42 $81.00 $81.63 $81.63 325,603
2025-02-21 $87.14 $87.43 $83.01 $83.69 $83.69 366,998
2025-02-20 $88.27 $88.27 $85.83 $86.86 $86.86 231,634
2025-02-19 $89.13 $89.13 $87.46 $87.94 $87.94 197,925
2025-02-18 $90.00 $90.31 $89.03 $89.72 $89.72 195,152
2025-02-14 $91.98 $91.98 $89.25 $89.25 $89.25 213,503
2025-02-13 $92.38 $92.38 $90.11 $91.71 $91.71 168,560
2025-02-12 $89.58 $93.00 $89.17 $92.14 $92.14 210,687
2025-02-11 $92.65 $92.65 $90.65 $90.95 $90.95 251,078
2025-02-10 $92.80 $93.63 $92.18 $92.77 $92.77 168,899
2025-02-07 $90.48 $94.05 $90.41 $92.15 $92.15 381,058
2025-02-06 $92.50 $92.50 $89.19 $89.75 $89.75 235,770
2025-02-05 $90.74 $92.40 $89.96 $91.74 $91.74 411,080
2025-02-04 $90.04 $90.75 $88.87 $90.49 $90.49 388,323
2025-02-03 $86.08 $90.05 $85.76 $89.24 $89.24 318,793
2025-01-31 $91.59 $92.09 $89.05 $89.38 $89.38 410,355
2025-01-30 $89.33 $91.14 $89.22 $90.77 $90.77 326,464
2025-01-29 $86.53 $88.64 $86.18 $88.14 $88.14 356,387
2025-01-28 $86.91 $86.91 $83.81 $86.27 $86.27 561,006
2025-01-27 $89.26 $89.26 $84.36 $85.07 $85.07 1,238,369
2025-01-24 $96.67 $97.39 $95.23 $95.64 $95.64 582,426
2025-01-23 $93.71 $97.26 $93.00 $96.21 $96.21 628,208
2025-01-22 $92.98 $94.77 $91.76 $93.76 $93.76 772,193
2025-01-21 $88.74 $91.83 $88.24 $91.53 $91.53 943,279
2025-01-17 $86.72 $87.99 $85.89 $87.26 $87.26 315,597
2025-01-16 $86.08 $86.45 $84.90 $85.94 $85.94 255,577
2025-01-15 $85.46 $86.36 $84.98 $85.59 $85.59 230,855
2025-01-14 $83.78 $84.41 $83.30 $83.75 $83.75 221,779
2025-01-13 $84.20 $84.20 $82.09 $82.80 $82.80 332,987
2025-01-10 $85.37 $85.59 $83.78 $84.49 $84.49 533,369
2025-01-08 $86.10 $86.10 $83.06 $84.78 $84.78 262,085
2025-01-07 $89.79 $89.79 $86.40 $86.89 $86.89 387,905
2025-01-06 $89.08 $90.40 $88.38 $89.32 $89.32 621,041
2025-01-03 $85.54 $87.58 $84.97 $87.38 $87.38 358,973
2025-01-02 $82.30 $84.79 $81.99 $84.51 $84.51 281,951
2024-12-31 $82.62 $82.62 $80.76 $81.34 $81.34 333,197
2024-12-30 $81.83 $82.65 $81.13 $81.92 $81.92 317,302
2024-12-27 $83.29 $83.32 $81.87 $82.89 $82.89 139,938
2024-12-26 $83.20 $84.19 $82.60 $83.61 $83.61 168,177
2024-12-24 $83.04 $83.56 $82.00 $83.47 $83.47 133,278
2024-12-23 $82.42 $83.23 $81.34 $83.16 $83.16 222,690
2024-12-20 $81.96 $83.88 $81.21 $82.76 $82.15 203,838
2024-12-19 $82.86 $83.33 $81.92 $82.68 $82.07 384,957
2024-12-18 $85.50 $86.11 $81.50 $81.88 $81.28 211,718
2024-12-17 $84.71 $85.00 $83.36 $84.70 $84.08 510,781
2024-12-16 $86.20 $86.20 $84.71 $85.49 $84.86 383,355
2024-12-13 $87.85 $88.11 $86.32 $86.51 $85.88 285,649
2024-12-12 $89.20 $89.20 $87.27 $87.33 $86.69 284,171
2024-12-11 $88.90 $89.29 $87.34 $89.14 $88.49 279,611
2024-12-10 $89.25 $89.25 $87.86 $88.18 $87.53 414,660
2024-12-09 $93.36 $93.36 $88.79 $88.88 $88.23 242,720
2024-12-06 $93.01 $93.01 $91.58 $92.40 $91.72 181,362
2024-12-05 $92.05 $93.21 $91.20 $92.69 $92.01 201,307
2024-12-04 $93.48 $93.66 $91.50 $92.03 $91.36 212,709
2024-12-03 $93.61 $93.61 $92.00 $92.55 $91.87 390,827
2024-12-02 $96.36 $96.36 $92.95 $93.29 $92.61 195,221
2024-11-29 $94.25 $97.00 $93.92 $95.37 $95.37 187,689
2024-11-27 $94.82 $95.07 $93.22 $93.80 $93.80 152,942
2024-11-26 $94.24 $95.39 $93.42 $94.13 $94.13 187,611
2024-11-25 $97.54 $97.54 $93.30 $94.11 $94.11 382,084
2024-11-22 $96.50 $96.50 $94.88 $96.32 $96.32 406,014
2024-11-21 $93.37 $96.16 $92.00 $95.97 $95.97 388,252
2024-11-20 $93.61 $93.98 $91.36 $92.41 $92.41 232,916
2024-11-19 $92.19 $93.63 $91.00 $93.43 $93.43 311,913
2024-11-18 $89.46 $92.97 $89.17 $92.25 $92.25 272,861
2024-11-15 $88.01 $90.29 $86.70 $87.94 $87.94 203,249
2024-11-14 $89.30 $89.71 $88.00 $88.65 $88.65 194,562
2024-11-13 $90.85 $91.33 $88.29 $88.54 $88.54 257,613
2024-11-12 $89.12 $89.58 $86.85 $89.33 $89.33 310,483
2024-11-11 $91.53 $91.56 $89.20 $90.50 $90.50 350,181
2024-11-08 $91.52 $91.90 $89.89 $90.79 $90.79 233,844
2024-11-07 $89.52 $92.17 $89.10 $91.70 $91.70 399,399
2024-11-06 $89.05 $89.25 $86.72 $88.26 $88.26 363,529
2024-11-05 $87.67 $87.71 $86.50 $87.22 $87.22 244,320
2024-11-04 $88.14 $88.14 $85.75 $86.73 $86.73 429,527
2024-11-01 $92.08 $92.66 $89.89 $90.09 $90.09 149,398
2024-10-31 $92.20 $92.20 $89.76 $90.98 $90.98 215,624
2024-10-30 $93.75 $93.76 $91.89 $92.05 $92.05 242,703
2024-10-29 $93.30 $93.48 $92.09 $93.26 $93.26 305,301
2024-10-28 $92.60 $94.75 $91.62 $94.30 $94.30 316,777
2024-10-25 $93.52 $94.11 $92.11 $92.37 $92.37 217,161
2024-10-24 $93.23 $93.82 $91.82 $92.70 $92.70 224,441
2024-10-23 $93.85 $94.60 $91.32 $92.53 $92.53 303,724
2024-10-22 $96.15 $96.53 $93.26 $95.09 $95.09 278,401
2024-10-21 $97.50 $97.89 $95.35 $96.67 $96.67 338,995
2024-10-18 $94.65 $97.26 $93.52 $96.64 $96.64 543,655
2024-10-17 $95.43 $96.11 $94.14 $94.57 $94.57 470,738
2024-10-16 $89.51 $95.87 $89.00 $94.44 $94.44 492,593
2024-10-15 $88.40 $88.50 $86.69 $88.13 $88.13 122,059
2024-10-14 $86.82 $87.86 $86.25 $87.84 $87.84 72,071
2024-10-11 $85.01 $86.84 $84.40 $86.78 $86.78 177,205
2024-10-10 $85.39 $85.84 $84.87 $85.73 $85.73 47,782
2024-10-09 $86.73 $86.73 $85.13 $85.43 $85.43 59,494
2024-10-08 $86.63 $87.41 $86.04 $87.05 $87.05 66,109
2024-10-07 $88.88 $88.88 $86.30 $87.13 $87.13 114,053
2024-10-04 $87.10 $88.72 $86.40 $88.72 $88.72 77,814
2024-10-03 $87.80 $87.80 $86.45 $86.85 $86.85 92,509
2024-10-02 $86.02 $86.83 $85.11 $86.80 $86.80 56,443
2024-10-01 $83.87 $85.68 $83.85 $85.68 $85.68 110,449
2024-09-30 $84.78 $84.78 $83.00 $83.55 $83.55 66,086
2024-09-27 $84.82 $85.12 $84.21 $84.83 $84.83 51,288
2024-09-26 $85.32 $86.01 $84.19 $84.50 $84.50 96,196
2024-09-25 $83.82 $84.85 $83.50 $84.44 $84.44 118,711
2024-09-24 $83.81 $84.55 $82.53 $84.10 $84.10 104,689
2024-09-23 $80.90 $82.71 $80.00 $82.27 $82.27 96,026
2024-09-20 $77.76 $79.86 $77.22 $79.75 $79.75 107,732
2024-09-19 $75.98 $76.20 $75.05 $76.11 $76.11 14,513
2024-09-18 $74.65 $75.49 $74.06 $74.21 $74.21 14,021
2024-09-17 $75.31 $75.35 $74.39 $74.65 $74.65 24,251
2024-09-16 $74.93 $75.10 $74.34 $75.10 $75.10 15,754
2024-09-13 $75.16 $75.16 $74.34 $74.81 $74.81 30,511
2024-09-12 $74.77 $75.57 $74.45 $75.33 $75.33 24,839
2024-09-11 $71.63 $74.22 $71.23 $74.05 $74.05 32,523
2024-09-10 $70.87 $71.60 $70.68 $71.59 $71.59 16,762
2024-09-09 $70.13 $70.54 $69.94 $70.50 $70.50 17,039
2024-09-06 $71.82 $71.82 $69.47 $69.77 $69.77 87,538
2024-09-05 $72.70 $72.70 $71.56 $71.66 $71.66 9,920
2024-09-04 $71.48 $72.84 $71.48 $72.54 $72.54 16,625
2024-09-03 $74.79 $74.79 $71.64 $72.11 $72.11 130,588
2024-08-30 $75.06 $75.56 $74.78 $75.56 $75.56 13,367
2024-08-29 $75.02 $75.57 $74.38 $74.87 $74.87 23,643
2024-08-28 $76.15 $76.29 $75.12 $75.39 $75.39 26,544
2024-08-27 $76.73 $77.42 $76.26 $77.28 $77.28 26,765
2024-08-26 $77.68 $78.39 $77.12 $77.12 $77.12 32,768
2024-08-23 $75.80 $77.95 $75.73 $77.46 $77.46 36,713
2024-08-22 $75.71 $75.78 $74.07 $74.14 $74.14 28,561
2024-08-21 $75.45 $75.68 $75.01 $75.49 $75.49 37,754
2024-08-20 $75.04 $75.39 $74.50 $74.95 $74.95 19,224
2024-08-19 $74.30 $75.00 $74.20 $74.86 $74.86 22,614
2024-08-16 $74.52 $74.58 $74.04 $74.35 $74.35 19,892
2024-08-15 $74.21 $75.05 $74.00 $74.76 $74.76 22,385
2024-08-14 $73.71 $74.33 $73.45 $73.85 $73.85 17,321
2024-08-13 $73.69 $73.69 $73.26 $73.63 $73.63 19,937
2024-08-12 $73.29 $73.76 $72.57 $73.17 $73.17 15,206
2024-08-09 $72.50 $72.85 $72.01 $72.74 $72.74 23,023
2024-08-08 $72.35 $72.95 $71.60 $72.75 $72.75 14,515
2024-08-07 $72.92 $73.64 $71.75 $71.75 $71.75 35,835
2024-08-06 $71.27 $72.25 $70.70 $71.40 $71.40 89,653
2024-08-05 $69.03 $70.94 $68.42 $70.81 $70.81 136,013
2024-08-02 $74.35 $74.35 $71.80 $72.34 $72.34 83,822
2024-08-01 $78.71 $78.71 $74.87 $75.44 $75.44 141,054
2024-07-31 $78.19 $79.50 $77.53 $78.90 $78.90 115,360
2024-07-30 $76.46 $76.87 $75.84 $76.64 $76.64 48,993
2024-07-29 $77.45 $77.50 $75.89 $76.39 $76.39 46,194
2024-07-26 $76.99 $77.54 $76.60 $77.43 $77.43 42,476
2024-07-25 $76.84 $77.07 $75.50 $76.30 $76.30 82,815
2024-07-24 $78.92 $79.09 $77.34 $77.46 $77.46 49,521
2024-07-23 $79.27 $79.48 $78.73 $79.24 $79.24 39,680
2024-07-22 $79.56 $79.99 $78.96 $79.75 $79.75 32,037
2024-07-19 $79.12 $79.72 $78.75 $79.14 $79.14 33,671
2024-07-18 $81.24 $81.24 $79.34 $79.58 $79.58 29,251
2024-07-17 $83.17 $83.17 $80.57 $80.62 $80.62 75,280
2024-07-16 $84.57 $84.65 $83.47 $84.00 $84.00 85,774
2024-07-15 $85.96 $85.96 $84.32 $84.45 $84.45 84,909
2024-07-12 $85.78 $85.98 $84.92 $85.51 $85.51 61,993
2024-07-11 $85.28 $85.57 $84.81 $85.27 $85.27 70,804
2024-07-10 $81.90 $84.63 $81.90 $84.59 $84.59 102,690
2024-07-09 $81.55 $82.34 $81.52 $81.84 $81.84 48,850
2024-07-08 $82.00 $82.21 $81.50 $81.65 $81.65 25,435
2024-07-05 $82.05 $82.33 $81.07 $81.64 $81.64 50,172
2024-07-03 $80.87 $82.28 $80.87 $81.96 $81.96 89,641
2024-07-02 $80.14 $80.25 $78.95 $80.17 $80.17 80,679
2024-07-01 $80.48 $80.91 $79.90 $80.18 $80.18 150,687
2024-06-28 $81.55 $81.83 $79.34 $79.97 $79.97 137,842
2024-06-27 $81.05 $81.25 $80.33 $81.08 $81.08 54,837
2024-06-26 $80.51 $81.23 $80.30 $80.90 $80.90 52,434
2024-06-25 $81.17 $81.52 $80.28 $80.99 $80.99 229,054
2024-06-24 $82.23 $82.30 $81.24 $81.25 $81.25 40,667
2024-06-21 $82.63 $82.63 $81.66 $81.72 $81.72 32,819
2024-06-20 $83.08 $83.43 $82.38 $82.74 $82.74 52,904
2024-06-18 $81.46 $82.90 $81.21 $82.36 $82.36 49,492
2024-06-17 $81.63 $81.92 $80.73 $81.25 $81.25 50,997
2024-06-14 $82.33 $82.33 $81.15 $81.75 $81.75 31,946
2024-06-13 $82.40 $82.95 $82.15 $82.80 $82.80 29,132
2024-06-12 $81.98 $82.17 $81.21 $82.03 $82.03 28,650
2024-06-11 $81.64 $81.64 $80.38 $80.56 $80.56 65,693
2024-06-10 $81.92 $83.57 $81.92 $82.98 $82.98 63,212
2024-06-07 $83.31 $83.46 $81.68 $81.78 $81.78 31,255
2024-06-06 $83.59 $84.67 $83.59 $84.11 $84.11 31,058
2024-06-05 $83.91 $85.05 $83.36 $83.58 $83.58 64,320
2024-06-04 $84.97 $84.97 $82.75 $83.87 $83.87 48,660
2024-06-03 $87.28 $87.28 $84.65 $85.31 $85.31 38,303
2024-05-31 $87.22 $87.64 $85.79 $86.78 $86.78 28,681
2024-05-30 $86.21 $87.23 $85.50 $86.47 $86.47 27,645
2024-05-29 $86.33 $86.33 $85.11 $85.93 $85.93 43,565
2024-05-28 $87.01 $87.70 $86.22 $87.15 $87.15 30,269
2024-05-24 $85.74 $87.38 $85.56 $86.71 $86.71 23,862
2024-05-23 $86.76 $87.00 $85.19 $85.56 $85.56 36,912
2024-05-22 $88.20 $88.20 $86.15 $86.75 $86.75 77,909
2024-05-21 $88.42 $89.36 $88.10 $88.80 $88.80 120,370
2024-05-20 $88.00 $89.12 $87.75 $88.50 $88.50 54,888
2024-05-17 $85.29 $87.65 $84.85 $87.39 $87.39 27,739
2024-05-16 $85.30 $85.82 $85.15 $85.22 $85.22 25,831
2024-05-15 $84.87 $85.61 $84.40 $85.26 $85.26 28,058
2024-05-14 $83.83 $84.25 $83.50 $84.06 $84.06 108,974
2024-05-13 $84.12 $84.67 $83.21 $83.29 $83.29 40,324
2024-05-10 $85.25 $85.44 $83.12 $83.54 $83.54 39,668
2024-05-09 $82.76 $84.67 $82.76 $84.59 $84.59 27,204
2024-05-08 $82.79 $82.79 $81.54 $82.10 $82.10 39,067
2024-05-07 $84.45 $84.87 $82.96 $83.13 $83.13 48,017
2024-05-06 $82.00 $83.74 $82.00 $83.39 $83.39 41,126
2024-05-03 $80.94 $81.31 $80.55 $81.07 $81.07 28,776
2024-05-02 $79.40 $80.63 $78.90 $80.46 $80.46 33,764
2024-05-01 $79.15 $79.86 $78.13 $78.82 $78.82 42,203
2024-04-30 $79.21 $79.21 $76.62 $76.74 $76.74 37,935
2024-04-29 $78.50 $79.40 $78.19 $79.33 $79.33 28,594
2024-04-26 $76.89 $78.01 $76.40 $77.87 $77.87 31,723
2024-04-25 $75.99 $77.32 $75.64 $76.97 $76.97 55,489
2024-04-24 $76.66 $76.98 $76.07 $76.35 $76.35 10,451
2024-04-23 $75.90 $76.85 $75.61 $76.74 $76.74 18,072
2024-04-22 $76.09 $76.60 $75.35 $76.12 $76.12 43,394
2024-04-19 $76.29 $76.76 $75.77 $76.08 $76.08 10,462
2024-04-18 $76.42 $76.95 $75.76 $76.34 $76.34 20,246
2024-04-17 $76.70 $77.38 $75.87 $76.15 $76.15 18,687
2024-04-16 $76.57 $76.73 $74.47 $76.18 $76.18 55,418
2024-04-15 $79.47 $79.64 $76.40 $76.89 $76.89 34,149
2024-04-12 $80.00 $80.84 $78.11 $78.56 $78.56 31,797
2024-04-11 $78.80 $80.00 $77.80 $79.89 $79.89 34,545
2024-04-10 $77.33 $78.61 $77.04 $78.60 $78.60 29,074
2024-04-09 $79.42 $79.66 $77.90 $78.54 $78.54 14,489
2024-04-08 $80.11 $80.11 $78.31 $78.78 $78.78 19,060
2024-04-05 $78.77 $79.88 $78.55 $79.55 $79.55 20,053
2024-04-04 $81.22 $81.22 $78.47 $78.79 $78.79 50,661
2024-04-03 $78.79 $80.90 $78.79 $80.52 $80.52 35,662
2024-04-02 $77.51 $78.62 $77.47 $78.62 $78.62 19,472
2024-04-01 $76.57 $78.35 $76.48 $78.29 $78.29 36,443
2024-03-28 $75.68 $76.34 $75.60 $75.96 $75.96 14,016
2024-03-27 $75.19 $75.45 $74.74 $75.41 $75.41 8,245
2024-03-26 $75.36 $75.59 $74.70 $74.84 $74.84 6,571
2024-03-25 $75.55 $76.38 $75.25 $75.29 $75.29 15,470
2024-03-22 $75.34 $75.85 $75.20 $75.35 $75.35 14,530
2024-03-21 $75.59 $75.90 $75.10 $75.15 $75.15 15,873
2024-03-20 $73.57 $75.51 $73.44 $75.26 $75.26 14,390
2024-03-19 $73.31 $73.71 $72.71 $73.31 $73.31 12,724
2024-03-18 $73.91 $73.91 $72.89 $73.62 $73.62 19,146
2024-03-15 $72.56 $74.00 $72.56 $73.47 $73.47 16,581
2024-03-14 $72.85 $72.85 $71.53 $72.22 $72.22 43,832
2024-03-13 $74.45 $75.10 $72.82 $73.11 $73.11 31,626
2024-03-12 $74.68 $74.78 $73.23 $73.93 $73.93 22,935
2024-03-11 $74.39 $74.39 $73.84 $73.96 $73.96 15,398
2024-03-08 $77.32 $77.49 $73.95 $74.39 $74.39 55,908
2024-03-07 $75.30 $77.49 $75.30 $77.36 $77.36 37,817
2024-03-06 $75.42 $75.73 $75.10 $75.26 $75.26 74,062
2024-03-05 $74.74 $75.62 $74.00 $74.13 $74.13 19,747
2024-03-04 $75.39 $75.56 $74.27 $74.32 $74.32 31,614
2024-03-01 $73.10 $75.01 $72.86 $74.76 $74.76 39,622
2024-02-29 $74.27 $74.42 $72.69 $73.08 $73.08 34,459
2024-02-28 $73.64 $73.68 $73.14 $73.33 $73.33 19,213
2024-02-27 $71.02 $73.46 $70.87 $73.20 $73.20 109,779
2024-02-26 $70.23 $71.44 $70.15 $70.84 $70.84 118,124
2024-02-23 $71.23 $71.42 $70.43 $70.43 $70.43 192,588
2024-02-22 $72.70 $72.79 $71.31 $71.43 $71.43 52,878
2024-02-21 $71.54 $72.70 $71.28 $72.45 $72.45 143,482
2024-02-20 $73.20 $73.55 $71.46 $71.88 $71.88 125,154
2024-02-16 $73.42 $73.62 $73.02 $73.05 $73.05 84,426
2024-02-15 $73.83 $73.90 $73.19 $73.67 $73.67 94,558
2024-02-14 $73.75 $73.99 $73.18 $73.75 $73.75 41,136
2024-02-13 $74.44 $74.44 $72.54 $73.23 $73.23 128,550
2024-02-12 $74.63 $75.14 $74.34 $74.68 $74.68 25,556
2024-02-09 $74.48 $75.57 $74.00 $74.75 $74.75 129,866
2024-02-08 $77.59 $77.59 $75.08 $75.49 $75.49 62,129
2024-02-07 $77.26 $77.81 $77.00 $77.81 $77.81 34,547
2024-02-06 $76.83 $77.75 $76.54 $77.17 $77.17 38,824
2024-02-05 $77.73 $77.73 $76.25 $76.86 $76.86 33,701
2024-02-02 $78.93 $78.93 $77.75 $77.83 $77.83 37,477
2024-02-01 $76.91 $78.90 $76.55 $78.90 $78.90 40,843
2024-01-31 $76.49 $76.72 $75.60 $75.78 $75.78 26,741
2024-01-30 $75.01 $76.29 $74.90 $76.09 $76.09 39,283
2024-01-29 $74.32 $75.39 $73.60 $75.39 $75.39 41,791
2024-01-26 $74.70 $75.05 $74.50 $74.94 $74.94 11,127
2024-01-25 $75.72 $75.72 $74.40 $74.70 $74.70 45,229
2024-01-24 $76.54 $76.72 $75.17 $75.19 $75.19 22,037
2024-01-23 $74.09 $75.68 $74.09 $75.68 $75.68 35,870
2024-01-22 $75.11 $75.43 $74.00 $74.00 $74.00 61,747
2024-01-19 $76.09 $76.09 $74.78 $75.91 $75.91 37,200
2024-01-18 $76.86 $76.97 $75.50 $76.54 $76.54 29,199
2024-01-17 $76.71 $76.71 $75.48 $75.91 $75.91 38,953
2024-01-16 $78.17 $78.78 $77.34 $77.63 $77.63 35,425
2024-01-12 $76.12 $78.88 $76.12 $78.11 $78.11 68,552
2024-01-11 $74.67 $75.01 $73.34 $75.01 $75.01 42,209
2024-01-10 $74.28 $75.25 $74.11 $74.47 $74.47 38,960
2024-01-09 $71.76 $74.04 $71.51 $73.66 $73.66 53,654
2024-01-08 $71.59 $72.06 $71.17 $72.06 $72.06 65,620
2024-01-05 $71.35 $71.88 $71.01 $71.42 $71.42 70,612
2024-01-04 $70.93 $71.74 $70.93 $71.39 $71.39 22,019
2024-01-03 $71.03 $71.49 $70.53 $71.01 $71.01 57,911
2024-01-02 $71.74 $71.94 $70.75 $71.10 $71.10 83,428
2023-12-29 $71.30 $72.08 $71.30 $71.72 $71.72 24,324
2023-12-28 $71.91 $72.02 $71.20 $71.20 $71.20 25,812
2023-12-27 $72.68 $72.77 $72.14 $72.33 $72.33 18,502
2023-12-26 $72.27 $72.78 $71.84 $72.71 $72.71 21,929
2023-12-22 $72.02 $72.82 $71.79 $71.80 $71.80 29,867
2023-12-21 $70.67 $71.31 $70.67 $71.27 $71.27 18,714
2023-12-20 $70.29 $70.80 $69.50 $69.61 $69.61 36,009
2023-12-19 $71.35 $71.48 $70.20 $70.24 $70.24 45,869
2023-12-18 $71.78 $72.81 $71.28 $71.50 $71.50 66,554
2023-12-15 $75.17 $75.18 $73.81 $74.05 $70.82 40,626
2023-12-14 $74.45 $75.70 $73.55 $75.67 $72.37 46,804
2023-12-13 $74.09 $74.09 $72.29 $73.85 $70.63 29,789
2023-12-12 $73.64 $73.95 $73.12 $73.86 $70.64 27,515
2023-12-11 $73.55 $73.76 $73.10 $73.66 $70.45 21,845
2023-12-08 $72.71 $73.65 $72.13 $73.63 $70.42 30,382
2023-12-07 $73.07 $73.19 $72.18 $73.02 $69.84 50,765
2023-12-06 $73.85 $74.49 $73.05 $73.07 $69.89 21,337
2023-12-05 $74.50 $74.55 $73.65 $73.74 $70.53 29,768
2023-12-04 $74.55 $74.96 $74.33 $74.95 $74.95 45,787
2023-12-01 $74.10 $74.70 $73.71 $74.26 $74.26 52,414
2023-11-30 $72.68 $74.23 $72.62 $73.94 $73.94 41,487
2023-11-29 $74.30 $74.30 $72.60 $72.60 $72.60 88,669
2023-11-28 $75.50 $75.53 $74.30 $74.59 $74.59 52,879
2023-11-27 $75.16 $75.41 $74.70 $75.26 $75.26 20,109
2023-11-24 $74.86 $75.56 $74.86 $75.21 $75.21 11,737
2023-11-22 $74.42 $74.94 $73.62 $74.94 $74.94 39,443
2023-11-21 $75.25 $75.69 $73.70 $74.50 $74.50 29,862
2023-11-20 $74.52 $75.24 $74.11 $75.09 $75.09 35,719
2023-11-17 $73.56 $74.37 $73.41 $74.22 $74.22 30,599
2023-11-16 $72.04 $72.91 $71.96 $72.87 $72.87 15,837
2023-11-15 $73.22 $73.42 $72.20 $72.33 $72.33 40,586
2023-11-14 $72.98 $73.60 $72.03 $73.49 $73.49 116,856
2023-11-13 $70.53 $72.10 $70.53 $71.58 $71.58 55,425
2023-11-10 $70.42 $70.82 $69.38 $70.66 $70.66 51,660
2023-11-09 $69.72 $71.05 $69.55 $70.26 $70.26 31,575
2023-11-08 $70.31 $70.31 $68.99 $69.50 $69.50 64,003
2023-11-07 $69.96 $70.56 $69.38 $70.56 $70.56 29,566
2023-11-06 $71.29 $71.29 $69.85 $70.17 $70.17 86,135
2023-11-03 $71.99 $72.24 $71.08 $71.36 $71.36 24,777
2023-11-02 $71.56 $72.46 $71.47 $72.14 $72.14 50,524
2023-11-01 $70.57 $71.21 $69.98 $70.98 $70.98 49,452
2023-10-31 $68.66 $70.06 $68.66 $69.93 $69.93 43,554
2023-10-30 $67.71 $68.55 $67.46 $68.35 $68.35 58,943
2023-10-27 $68.74 $68.74 $67.26 $67.28 $67.28 62,686
2023-10-26 $69.46 $69.46 $68.02 $68.63 $68.63 49,744
2023-10-25 $69.61 $70.20 $69.13 $69.41 $69.41 29,765
2023-10-24 $68.28 $69.64 $68.05 $69.47 $69.47 33,015
2023-10-23 $67.47 $68.57 $66.50 $68.05 $68.05 57,322
2023-10-20 $68.71 $69.07 $67.52 $67.97 $67.97 46,951
2023-10-19 $68.25 $69.44 $68.08 $68.88 $68.88 21,563
2023-10-18 $68.64 $68.70 $67.75 $68.22 $68.22 33,167
2023-10-17 $67.52 $68.96 $67.50 $68.73 $68.73 26,782
2023-10-16 $68.46 $68.54 $67.80 $67.91 $67.91 56,742
2023-10-13 $68.69 $68.82 $67.87 $68.55 $68.55 66,406
2023-10-12 $69.14 $69.14 $67.50 $68.08 $68.08 29,934
2023-10-11 $70.04 $70.04 $68.64 $69.24 $69.24 21,495
2023-10-10 $68.71 $69.89 $68.71 $69.71 $69.71 71,591
2023-10-09 $68.86 $68.94 $67.15 $68.25 $68.25 109,370
2023-10-06 $67.68 $69.35 $67.30 $68.99 $68.99 74,146
2023-10-05 $66.73 $67.96 $66.50 $67.74 $67.74 88,857
2023-10-04 $67.05 $67.05 $65.59 $66.79 $66.79 93,417
2023-10-03 $67.50 $68.10 $66.75 $67.19 $67.19 166,714
2023-10-02 $70.34 $70.34 $67.64 $68.33 $68.33 178,268
2023-09-29 $73.07 $73.37 $70.52 $70.85 $70.85 94,841
2023-09-28 $71.04 $72.80 $71.04 $72.39 $72.39 86,288
2023-09-27 $71.41 $71.99 $69.85 $70.69 $70.69 35,579
2023-09-26 $72.41 $72.46 $71.04 $71.11 $71.11 30,976
2023-09-25 $71.19 $73.34 $71.00 $72.99 $72.99 83,100
2023-09-22 $69.56 $71.37 $69.56 $71.37 $71.37 30,521
2023-09-21 $69.61 $69.73 $68.90 $69.07 $69.07 26,612
2023-09-20 $70.48 $71.20 $70.01 $70.23 $70.23 39,244
2023-09-19 $70.79 $71.47 $70.01 $70.21 $70.21 43,111
2023-09-18 $71.04 $71.33 $70.08 $71.05 $71.05 34,079
2023-09-15 $70.65 $71.44 $70.40 $70.72 $70.72 31,521
2023-09-14 $69.54 $70.58 $69.42 $70.19 $70.19 21,958
2023-09-13 $66.89 $68.49 $66.89 $68.27 $68.27 28,712
2023-09-12 $66.94 $67.50 $66.74 $66.76 $66.76 54,934
2023-09-11 $66.48 $67.02 $66.11 $67.00 $67.00 24,545
2023-09-08 $65.80 $66.07 $65.56 $66.00 $66.00 16,563
2023-09-07 $65.59 $65.84 $65.05 $65.54 $65.54 11,859
2023-09-06 $66.12 $66.24 $65.10 $65.54 $65.54 69,208
2023-09-05 $65.73 $66.24 $65.31 $66.12 $66.12 55,009
2023-09-01 $65.31 $65.31 $64.96 $65.22 $65.22 20,559
2023-08-31 $64.96 $64.97 $64.00 $64.30 $64.30 14,443
2023-08-30 $64.35 $65.32 $64.34 $64.86 $64.86 33,878
2023-08-29 $64.20 $64.40 $64.02 $64.39 $64.39 16,844
2023-08-28 $64.20 $64.26 $63.90 $64.20 $64.20 42,392
2023-08-25 $63.38 $63.83 $62.39 $63.82 $63.82 35,616
2023-08-24 $63.47 $63.93 $62.92 $62.92 $62.92 16,480
2023-08-23 $63.13 $64.05 $63.13 $63.94 $63.94 10,314
2023-08-22 $63.71 $63.71 $62.91 $63.28 $63.28 84,445
2023-08-21 $61.95 $63.38 $61.95 $63.27 $63.27 35,242
2023-08-18 $60.53 $61.94 $60.45 $61.68 $61.68 27,622
2023-08-17 $61.09 $61.19 $60.60 $60.73 $60.73 30,891
2023-08-16 $61.28 $61.56 $61.02 $61.12 $61.12 22,489
2023-08-15 $62.09 $62.09 $61.12 $61.31 $61.31 41,509
2023-08-14 $62.47 $62.47 $61.56 $62.38 $62.38 22,801
2023-08-11 $61.83 $62.60 $61.83 $62.46 $62.46 9,525
2023-08-10 $62.10 $63.09 $61.58 $61.70 $61.70 15,217
2023-08-09 $61.58 $62.03 $61.32 $61.69 $61.69 9,302
2023-08-08 $61.08 $61.56 $60.65 $61.56 $61.56 40,334
2023-08-07 $61.48 $61.89 $61.26 $61.53 $61.53 23,225
2023-08-04 $60.97 $61.45 $60.55 $60.80 $60.80 17,372
2023-08-03 $60.05 $60.62 $59.92 $60.26 $60.26 14,831
2023-08-02 $60.81 $60.81 $59.16 $60.25 $60.25 38,806
2023-08-01 $61.00 $61.23 $60.80 $61.01 $61.01 8,898
2023-07-31 $60.72 $61.50 $60.50 $61.38 $61.38 126,777
2023-07-28 $59.96 $60.54 $59.76 $59.95 $59.95 39,097
2023-07-27 $60.71 $60.90 $59.17 $59.35 $59.35 123,377
2023-07-26 $60.86 $61.08 $60.54 $60.90 $60.90 9,288
2023-07-25 $60.39 $61.55 $60.16 $61.29 $61.29 28,174
2023-07-24 $60.15 $60.82 $60.05 $60.46 $60.46 22,366
2023-07-21 $60.83 $60.83 $60.19 $60.31 $60.31 13,862
2023-07-20 $60.69 $60.89 $60.39 $60.76 $60.76 70,539
2023-07-19 $60.84 $61.14 $60.61 $60.75 $60.75 7,122
2023-07-18 $60.67 $61.00 $60.53 $60.78 $60.78 4,262
2023-07-17 $60.20 $60.46 $60.20 $60.34 $60.34 13,876
2023-07-14 $61.51 $61.51 $60.19 $60.26 $60.26 4,700
2023-07-13 $60.63 $61.63 $60.63 $61.48 $61.48 13,957
2023-07-12 $60.45 $60.74 $59.36 $60.53 $60.53 8,269
2023-07-11 $59.25 $59.77 $59.22 $59.77 $59.77 2,936
2023-07-10 $58.64 $59.04 $58.57 $58.96 $58.96 12,235
2023-07-07 $57.86 $58.94 $57.86 $58.69 $58.69 8,157
2023-07-06 $58.67 $58.72 $57.57 $57.86 $57.86 5,596
2023-07-05 $59.89 $59.89 $59.15 $59.15 $59.15 15,960
2023-07-03 $59.44 $59.80 $59.44 $59.51 $59.51 3,728
2023-06-30 $59.92 $59.92 $57.00 $59.41 $59.41 7,222
2023-06-29 $58.79 $59.06 $58.73 $58.94 $58.94 2,821
2023-06-28 $58.45 $58.96 $58.15 $58.76 $58.76 18,984
2023-06-27 $58.31 $58.76 $58.10 $58.66 $58.66 37,014
2023-06-26 $58.57 $58.61 $58.15 $58.15 $58.15 8,258
2023-06-23 $58.23 $58.45 $58.05 $58.09 $58.09 2,164
2023-06-22 $59.68 $59.68 $58.59 $59.02 $59.02 3,548
2023-06-21 $59.53 $60.24 $59.10 $59.96 $59.96 3,940
2023-06-20 $60.81 $60.81 $59.95 $60.15 $60.15 2,995
2023-06-16 $60.29 $60.59 $60.28 $60.59 $60.59 3,092
2023-06-15 $59.51 $60.33 $59.51 $60.23 $60.23 3,664
2023-06-14 $60.30 $60.30 $59.56 $59.59 $59.59 2,384
2023-06-13 $60.89 $61.17 $59.98 $60.12 $60.12 5,072
2023-06-12 $59.26 $60.39 $59.26 $60.24 $60.24 10,475
2023-06-09 $59.24 $59.24 $58.46 $58.98 $58.98 2,755
2023-06-08 $58.50 $58.95 $58.42 $58.78 $58.78 4,359
2023-06-07 $57.86 $58.17 $57.86 $58.00 $58.00 2,374
2023-06-06 $58.03 $58.03 $57.27 $57.91 $57.91 3,364
2023-06-05 $57.83 $58.48 $57.73 $58.48 $58.48 3,725
2023-06-02 $57.18 $57.73 $57.17 $57.73 $57.73 1,510
2023-06-01 $55.24 $57.10 $55.24 $56.95 $56.95 2,709
2023-05-31 $53.23 $54.64 $53.23 $54.64 $54.64 7,110
2023-05-30 $54.23 $54.27 $53.06 $53.64 $53.64 4,545
2023-05-26 $54.89 $54.89 $54.27 $54.74 $54.74 2,225
2023-05-25 $55.35 $55.35 $54.87 $54.87 $54.87 3,755
2023-05-24 $56.46 $56.46 $55.43 $55.67 $55.67 3,781
2023-05-23 $56.40 $56.77 $56.33 $56.34 $56.34 5,259
2023-05-22 $55.86 $57.20 $55.86 $56.89 $56.89 3,090
2023-05-19 $56.34 $56.34 $55.82 $55.82 $55.82 1,370
2023-05-18 $56.16 $56.16 $55.56 $55.86 $55.86 4,344
2023-05-17 $56.77 $56.77 $56.01 $56.45 $56.45 1,744
2023-05-16 $57.48 $57.48 $56.37 $56.38 $56.38 2,800
2023-05-15 $58.00 $58.00 $57.35 $57.46 $57.46 2,752
2023-05-12 $57.90 $57.90 $57.30 $57.58 $57.58 3,626
2023-05-11 $58.31 $58.31 $57.50 $57.50 $57.50 2,476
2023-05-10 $58.50 $58.55 $58.05 $58.44 $58.44 2,680
2023-05-09 $57.16 $58.22 $57.06 $58.20 $58.20 7,774
2023-05-08 $57.50 $57.50 $57.01 $57.09 $57.09 6,541
2023-05-05 $56.02 $57.31 $56.02 $57.00 $57.00 11,922
2023-05-04 $55.18 $56.13 $55.18 $55.76 $55.76 3,186
2023-05-03 $55.01 $55.85 $55.01 $55.30 $55.30 5,641
2023-05-02 $55.54 $55.54 $55.12 $55.35 $55.35 6,078
2023-05-01 $56.59 $56.66 $55.84 $56.03 $56.03 5,307
2023-04-28 $55.67 $56.61 $55.67 $56.61 $56.61 3,321
2023-04-27 $55.81 $55.81 $55.36 $55.62 $55.62 15,264
2023-04-26 $54.94 $55.84 $54.94 $55.11 $55.11 3,895
2023-04-25 $54.79 $55.09 $54.79 $54.86 $54.86 6,581
2023-04-24 $55.15 $55.15 $55.00 $55.09 $55.09 3,653
2023-04-21 $55.18 $55.23 $54.94 $55.23 $55.23 1,585
2023-04-20 $54.93 $55.24 $54.93 $55.13 $55.13 2,064
2023-04-19 $55.13 $55.34 $55.13 $55.34 $55.34 1,457
2023-04-18 $55.82 $55.95 $55.41 $55.52 $55.52 1,565
2023-04-17 $56.17 $56.20 $55.73 $55.99 $55.99 2,322
2023-04-14 $56.90 $56.90 $55.97 $56.15 $56.15 2,679
2023-04-13 $56.00 $56.84 $56.00 $56.65 $56.65 7,135
2023-04-12 $56.08 $56.08 $55.59 $55.77 $55.77 2,380
2023-04-11 $55.31 $55.85 $55.31 $55.58 $55.58 3,019
2023-04-10 $54.73 $54.94 $54.48 $54.94 $54.94 9,479
2023-04-06 $54.38 $54.77 $54.01 $54.73 $54.73 2,528
2023-04-05 $54.72 $54.72 $54.51 $54.51 $54.51 739
2023-04-04 $55.60 $55.60 $54.80 $54.87 $54.87 7,315
2023-04-03 $56.08 $56.08 $55.59 $55.70 $55.70 4,064
2023-03-31 $55.43 $55.59 $55.39 $55.56 $55.56 3,064
2023-03-30 $54.80 $55.44 $54.80 $55.21 $55.21 3,625
2023-03-29 $54.11 $54.44 $54.11 $54.34 $54.34 2,672
2023-03-28 $53.10 $53.69 $53.10 $53.55 $53.55 4,632
2023-03-27 $52.85 $53.01 $52.57 $52.81 $52.81 6,127
2023-03-24 $51.73 $52.67 $51.73 $52.29 $52.29 1,811
2023-03-23 $53.38 $53.64 $52.01 $52.49 $52.49 11,633
2023-03-22 $54.11 $54.11 $53.30 $53.30 $53.30 3,639
2023-03-21 $54.56 $54.56 $54.00 $54.19 $54.19 5,109
2023-03-20 $53.66 $54.17 $53.66 $53.81 $53.81 2,646
2023-03-17 $53.44 $53.64 $53.06 $53.54 $53.54 6,823
2023-03-16 $53.00 $53.79 $53.00 $53.72 $53.72 6,068
2023-03-15 $53.44 $53.44 $52.56 $53.10 $53.10 7,146
2023-03-14 $54.40 $54.99 $53.80 $54.02 $54.02 9,550
2023-03-13 $53.21 $54.28 $53.21 $53.83 $53.83 3,106
2023-03-10 $54.30 $54.33 $53.34 $53.65 $53.65 5,789
2023-03-09 $54.67 $55.02 $54.34 $54.36 $54.36 4,654
2023-03-08 $54.41 $54.68 $54.41 $54.68 $54.68 1,253
2023-03-07 $55.44 $55.47 $54.41 $54.55 $54.55 7,195
2023-03-06 $56.58 $56.58 $55.86 $55.86 $55.86 8,290
2023-03-03 $55.95 $56.64 $55.68 $56.64 $56.64 6,063
2023-03-02 $55.23 $55.71 $55.23 $55.71 $55.71 4,254
2023-03-01 $55.29 $55.42 $55.10 $55.35 $55.35 2,546
2023-02-28 $55.46 $55.59 $55.30 $55.33 $55.33 3,295
2023-02-27 $55.89 $56.06 $55.67 $55.67 $55.67 17,884
2023-02-24 $55.11 $55.73 $55.11 $55.60 $55.60 10,034
2023-02-23 $55.80 $55.80 $55.41 $55.61 $55.61 3,456
2023-02-22 $55.55 $55.60 $55.38 $55.41 $55.41 1,454
2023-02-21 $56.78 $56.78 $55.75 $55.79 $55.79 12,656
2023-02-17 $57.13 $57.54 $56.92 $57.38 $57.38 4,371
2023-02-16 $57.68 $58.06 $57.47 $57.57 $57.57 2,372
2023-02-15 $57.78 $58.23 $57.53 $58.22 $58.22 7,222
2023-02-14 $57.30 $58.00 $57.30 $57.84 $57.84 2,316
2023-02-13 $57.81 $57.81 $57.41 $57.63 $57.63 10,399
2023-02-10 $57.11 $57.63 $57.11 $57.52 $57.52 2,765
2023-02-09 $57.51 $57.52 $56.95 $56.95 $56.95 1,462
2023-02-08 $56.80 $56.80 $56.54 $56.54 $56.54 1,227
2023-02-07 $56.48 $57.39 $55.41 $57.39 $57.39 6,651
2023-02-06 $57.12 $58.20 $56.37 $56.82 $56.82 5,645
2023-02-03 $58.25 $58.25 $56.83 $57.10 $57.10 7,137
2023-02-02 $58.91 $59.05 $58.34 $58.47 $58.47 4,166
2023-02-01 $58.24 $59.00 $57.68 $58.91 $58.91 7,811
2023-01-31 $58.24 $58.24 $57.63 $58.11 $58.11 14,157
2023-01-30 $58.14 $58.70 $58.04 $58.04 $58.04 4,194
2023-01-27 $57.64 $58.49 $57.64 $58.14 $58.14 7,657
2023-01-26 $57.74 $57.74 $57.30 $57.53 $57.53 1,820
2023-01-25 $57.27 $57.70 $57.26 $57.70 $57.70 3,170
2023-01-24 $57.14 $57.54 $57.07 $57.52 $57.52 1,501
2023-01-23 $56.90 $57.46 $56.90 $57.28 $57.28 4,965
2023-01-20 $56.47 $56.76 $56.30 $56.76 $56.76 2,622
2023-01-19 $55.40 $55.96 $55.40 $55.90 $55.90 2,034
2023-01-18 $56.66 $56.66 $55.55 $55.55 $55.55 2,280
2023-01-17 $56.87 $56.87 $56.32 $56.44 $56.44 9,963
2023-01-13 $56.54 $56.82 $55.87 $56.82 $56.82 3,053
2023-01-12 $56.39 $56.93 $56.39 $56.75 $56.75 1,805
2023-01-11 $56.71 $56.71 $56.40 $56.63 $56.63 2,903
2023-01-10 $56.44 $56.48 $56.44 $56.48 $56.48 1,356
2023-01-09 $56.30 $56.40 $56.05 $56.23 $56.23 2,062
2023-01-06 $54.71 $55.75 $54.71 $55.72 $55.72 2,360
2023-01-05 $54.84 $54.84 $54.23 $54.24 $54.24 2,372
2023-01-04 $54.87 $55.00 $54.72 $54.85 $54.85 2,907
2023-01-03 $55.25 $55.25 $54.50 $54.66 $54.66 3,134
2022-12-30 $55.13 $55.13 $54.62 $54.89 $54.89 5,747
2022-12-29 $55.00 $55.20 $55.00 $55.11 $55.11 1,646
2022-12-28 $54.51 $54.71 $54.37 $54.37 $54.37 2,297
2022-12-27 $54.75 $56.49 $54.75 $55.04 $55.04 15,085
2022-12-23 $54.37 $54.54 $54.09 $54.54 $54.54 2,046
2022-12-22 $54.34 $54.34 $53.37 $53.99 $53.99 2,850
2022-12-21 $54.13 $54.43 $54.13 $54.38 $54.38 3,402
2022-12-20 $53.32 $53.71 $53.32 $53.48 $53.48 2,643
2022-12-19 $54.01 $54.25 $52.97 $53.21 $53.21 8,679
2022-12-16 $54.73 $54.73 $54.26 $54.61 $53.49 9,330
2022-12-15 $55.35 $55.35 $54.85 $54.95 $53.83 2,491
2022-12-14 $56.06 $56.10 $55.77 $55.77 $54.63 2,502
2022-12-13 $56.65 $56.86 $55.63 $55.80 $54.66 16,390
2022-12-12 $55.28 $55.65 $55.28 $55.62 $54.49 5,403
2022-12-09 $55.36 $55.36 $55.05 $55.05 $53.93 999
2022-12-08 $54.93 $55.07 $54.93 $54.97 $53.84 2,232
2022-12-07 $55.18 $55.18 $54.80 $54.87 $53.75 2,346
2022-12-06 $55.36 $55.36 $54.78 $54.97 $53.85 2,718
2022-12-05 $56.77 $56.77 $55.40 $55.43 $54.30 4,092
2022-12-02 $56.60 $56.77 $56.43 $56.75 $55.59 3,580
2022-12-01 $57.40 $57.40 $56.85 $56.85 $55.69 907
2022-11-30 $55.96 $57.10 $55.70 $57.02 $55.85 5,248
2022-11-29 $55.33 $55.49 $55.30 $55.42 $54.29 2,077
2022-11-28 $56.24 $56.24 $55.33 $55.33 $54.20 2,447
2022-11-25 $56.25 $56.40 $56.25 $56.32 $55.16 826
2022-11-23 $55.66 $56.12 $55.59 $56.12 $54.97 3,301
2022-11-22 $55.31 $55.58 $55.12 $55.58 $54.44 5,397
2022-11-21 $54.73 $54.92 $54.61 $54.84 $53.72 2,509
2022-11-18 $55.06 $55.22 $54.73 $55.22 $54.09 3,740
2022-11-17 $54.66 $54.69 $53.98 $54.67 $53.55 3,946
2022-11-16 $55.84 $55.84 $55.46 $55.46 $54.33 1,328
2022-11-15 $56.09 $56.10 $55.44 $55.79 $54.65 5,446
2022-11-14 $55.88 $56.03 $55.65 $55.65 $54.51 2,488
2022-11-11 $55.81 $56.24 $55.53 $56.15 $55.01 4,344
2022-11-10 $55.00 $55.55 $54.91 $55.55 $54.42 2,233
2022-11-09 $54.10 $54.30 $53.37 $53.37 $52.28 2,964
2022-11-08 $53.89 $54.75 $53.89 $54.37 $53.26 6,229
2022-11-07 $54.52 $54.52 $53.75 $54.12 $53.01 3,342
2022-11-04 $54.44 $54.44 $53.43 $54.05 $52.95 4,487
2022-11-03 $53.65 $53.65 $53.03 $53.03 $51.94 2,716
2022-11-02 $53.44 $54.39 $53.13 $53.15 $52.07 3,692
2022-11-01 $54.55 $54.55 $54.14 $54.14 $53.04 7,050
2022-10-31 $54.05 $54.43 $53.60 $53.73 $52.64 11,938
2022-10-28 $53.70 $54.40 $53.70 $54.40 $53.29 1,312
2022-10-27 $54.02 $54.16 $53.65 $53.65 $52.56 3,356
2022-10-26 $53.58 $54.03 $53.58 $53.78 $52.68 4,609
2022-10-25 $52.55 $53.34 $52.55 $53.32 $52.23 2,548
2022-10-24 $52.48 $52.56 $52.09 $52.42 $51.35 3,594
2022-10-21 $51.38 $52.73 $51.24 $52.66 $52.66 10,478
2022-10-20 $51.66 $52.18 $51.25 $51.39 $51.39 39,004
2022-10-19 $51.48 $51.81 $51.33 $51.39 $51.39 3,257
2022-10-18 $52.21 $52.22 $51.69 $51.88 $51.88 3,582
2022-10-17 $50.77 $51.68 $50.77 $51.52 $51.52 6,973
2022-10-14 $51.09 $51.09 $49.85 $49.85 $49.85 2,881
2022-10-13 $49.66 $51.18 $48.23 $51.18 $51.18 5,156
2022-10-12 $50.67 $50.67 $49.94 $50.06 $50.06 10,976
2022-10-11 $51.19 $51.86 $50.85 $51.09 $51.09 8,989
2022-10-10 $52.41 $52.41 $51.21 $51.30 $51.30 5,087
2022-10-07 $52.60 $52.75 $52.31 $52.31 $52.31 1,791
2022-10-06 $53.50 $53.81 $53.37 $53.37 $53.37 5,390
2022-10-05 $53.85 $54.73 $53.25 $54.43 $54.43 3,925
2022-10-04 $54.30 $54.82 $54.17 $54.82 $54.82 9,039
2022-10-03 $52.72 $53.53 $52.34 $53.53 $53.53 5,608
2022-09-30 $52.10 $52.33 $51.55 $51.65 $51.65 8,247
2022-09-29 $52.87 $52.87 $51.88 $52.12 $52.12 4,019
2022-09-28 $52.09 $53.71 $52.09 $53.55 $53.55 10,750
2022-09-27 $52.63 $53.07 $52.01 $52.24 $52.24 12,258
2022-09-26 $53.00 $53.00 $52.06 $52.44 $52.44 8,036
2022-09-23 $55.04 $55.04 $52.66 $52.95 $52.95 32,198
2022-09-22 $55.81 $55.81 $55.00 $55.11 $55.11 11,335
2022-09-21 $55.99 $56.18 $55.13 $55.13 $55.13 2,184
2022-09-20 $55.94 $56.52 $55.77 $56.20 $56.20 23,303
2022-09-19 $55.47 $56.24 $55.47 $56.17 $56.17 6,813
2022-09-16 $55.72 $55.85 $55.42 $55.69 $55.69 6,448
2022-09-15 $56.51 $56.54 $55.74 $55.96 $55.96 4,851
2022-09-14 $56.33 $57.01 $56.33 $56.81 $56.81 7,403
2022-09-13 $57.37 $57.37 $56.18 $56.22 $56.22 7,094
2022-09-12 $57.81 $57.95 $57.39 $57.90 $57.90 5,277
2022-09-09 $57.46 $57.49 $57.19 $57.41 $57.41 5,384
2022-09-08 $56.35 $57.27 $56.26 $56.89 $56.89 22,658
2022-09-07 $55.27 $56.54 $55.27 $56.52 $56.52 6,616
2022-09-06 $56.30 $56.30 $55.04 $55.09 $55.09 10,066
2022-09-02 $56.20 $56.32 $55.28 $55.28 $55.28 5,288
2022-09-01 $56.00 $56.00 $55.50 $55.90 $55.90 2,125
2022-08-31 $56.47 $56.47 $56.36 $56.37 $56.37 5,170
2022-08-30 $57.54 $57.54 $56.26 $56.58 $56.58 10,829
2022-08-29 $55.85 $57.39 $55.85 $57.13 $57.13 8,438
2022-08-26 $57.15 $57.15 $55.94 $56.01 $56.01 3,911
2022-08-25 $57.00 $57.16 $56.55 $57.15 $57.15 11,074
2022-08-24 $55.61 $56.75 $55.61 $56.53 $56.53 12,885
2022-08-23 $55.28 $55.64 $55.25 $55.35 $55.35 3,655
2022-08-22 $55.87 $55.87 $54.96 $55.21 $55.21 5,418
2022-08-19 $56.48 $56.48 $55.80 $55.94 $55.94 3,494
2022-08-18 $56.88 $56.92 $56.56 $56.62 $56.62 6,177
2022-08-17 $57.19 $57.19 $56.53 $56.63 $56.63 1,408
2022-08-16 $57.20 $57.49 $57.10 $57.45 $57.45 8,990
2022-08-15 $56.74 $57.11 $56.63 $57.11 $57.11 2,689
2022-08-12 $56.64 $57.14 $56.64 $57.05 $57.05 7,322
2022-08-11 $56.58 $56.85 $56.31 $56.31 $56.31 10,343
2022-08-10 $56.34 $56.34 $56.06 $56.34 $56.34 36,068
2022-08-09 $55.79 $55.89 $55.65 $55.65 $55.65 6,622
2022-08-08 $56.06 $56.12 $55.58 $55.77 $55.77 7,284
2022-08-05 $54.84 $55.36 $54.84 $55.36 $55.36 4,055
2022-08-04 $54.88 $55.32 $54.88 $55.06 $55.06 6,286
2022-08-03 $55.26 $55.26 $54.83 $55.18 $55.18 7,659
2022-08-02 $55.20 $55.20 $54.73 $54.73 $54.73 1,235
2022-08-01 $55.13 $55.59 $54.96 $55.09 $55.09 4,121
2022-07-29 $55.00 $55.69 $55.00 $55.59 $55.59 5,453
2022-07-28 $54.77 $55.12 $54.22 $55.12 $55.12 2,546
2022-07-27 $53.29 $53.70 $53.16 $53.70 $53.70 3,498
2022-07-26 $52.39 $52.91 $52.39 $52.73 $52.73 5,606
2022-07-25 $52.43 $52.65 $52.18 $52.65 $52.65 2,795
2022-07-22 $52.97 $52.97 $52.25 $52.48 $52.48 5,342
2022-07-21 $52.50 $52.95 $52.50 $52.95 $52.95 3,796
2022-07-20 $53.64 $53.64 $52.90 $53.01 $53.01 5,456
2022-07-19 $52.94 $53.55 $52.94 $53.54 $53.54 10,310
2022-07-18 $53.01 $53.18 $52.30 $52.46 $52.46 15,288
2022-07-15 $53.11 $53.11 $52.01 $52.49 $52.49 4,831
2022-07-14 $52.02 $52.54 $51.76 $52.54 $52.54 5,669
2022-07-13 $52.31 $53.11 $52.31 $52.69 $52.69 12,152
2022-07-12 $52.62 $52.62 $52.60 $52.60 $52.60 1,404
2022-07-11 $52.29 $52.55 $52.23 $52.53 $52.53 1,187
2022-07-08 $52.77 $53.14 $52.67 $53.03 $53.03 2,705
2022-07-07 $52.30 $52.83 $52.30 $52.63 $52.63 4,444
2022-07-06 $51.47 $51.92 $51.47 $51.92 $51.92 2,796
2022-07-05 $53.72 $53.72 $51.41 $51.79 $51.79 6,910
2022-07-01 $52.55 $53.39 $52.43 $53.39 $53.39 2,948
2022-06-30 $51.79 $52.49 $51.63 $52.25 $52.25 3,773
2022-06-29 $52.84 $52.84 $52.15 $52.40 $52.40 2,914
2022-06-28 $53.08 $53.77 $52.64 $52.64 $52.64 7,011
2022-06-27 $52.87 $52.87 $52.53 $52.69 $52.69 6,342
2022-06-24 $51.79 $52.98 $51.79 $52.84 $52.84 3,427
2022-06-23 $51.18 $51.46 $50.80 $51.30 $51.30 2,669
2022-06-22 $50.87 $51.47 $50.85 $51.23 $51.23 9,854
2022-06-21 $51.18 $51.44 $51.14 $51.36 $51.36 2,593
2022-06-17 $51.25 $51.67 $50.35 $50.72 $50.72 5,227
2022-06-16 $51.56 $51.56 $50.78 $51.13 $51.13 8,381
2022-06-15 $52.40 $52.40 $51.72 $52.17 $52.17 4,989
2022-06-14 $52.50 $52.50 $51.21 $51.38 $51.38 6,638
2022-06-13 $54.21 $54.21 $52.51 $52.51 $52.51 11,263
2022-06-10 $55.00 $55.00 $54.75 $54.94 $54.94 1,648
2022-06-09 $56.78 $56.91 $55.78 $55.78 $55.78 3,373
2022-06-08 $57.97 $57.97 $56.80 $56.91 $56.91 6,193
2022-06-07 $56.70 $57.80 $56.43 $57.80 $57.80 4,029
2022-06-06 $57.13 $57.13 $56.72 $56.90 $56.90 3,408
2022-06-03 $57.01 $57.01 $56.75 $56.78 $56.78 1,770
2022-06-02 $56.42 $57.23 $56.19 $57.23 $57.23 3,488
2022-06-01 $56.77 $56.77 $56.00 $56.18 $56.18 2,941
2022-05-31 $57.26 $57.26 $56.57 $56.60 $56.60 4,089
2022-05-27 $56.88 $57.51 $56.82 $57.51 $57.51 6,234
2022-05-26 $56.99 $57.09 $56.93 $56.96 $56.96 2,332
2022-05-25 $56.20 $56.50 $56.20 $56.47 $56.47 1,388
2022-05-24 $55.42 $56.07 $55.00 $55.94 $55.94 3,812
2022-05-23 $55.54 $56.06 $55.51 $55.98 $55.98 9,424
2022-05-20 $55.65 $55.65 $54.61 $55.51 $55.51 6,674
2022-05-19 $54.74 $55.41 $54.71 $55.31 $55.31 7,727
2022-05-18 $55.54 $55.60 $54.40 $54.65 $54.65 2,594
2022-05-17 $54.87 $55.67 $54.87 $55.67 $55.67 4,236
2022-05-16 $54.22 $54.91 $54.22 $54.59 $54.59 1,713
2022-05-13 $53.67 $54.47 $53.67 $54.27 $54.27 2,302
2022-05-12 $53.10 $53.30 $52.39 $52.79 $52.79 4,098
2022-05-11 $53.43 $54.38 $53.43 $53.52 $53.52 6,945
2022-05-10 $54.28 $54.51 $53.02 $53.44 $53.44 3,978
2022-05-09 $54.47 $54.47 $53.65 $53.65 $53.65 2,411
2022-05-06 $55.24 $55.24 $54.66 $55.03 $55.03 2,176
2022-05-05 $55.60 $55.64 $54.92 $55.00 $55.00 2,447
2022-05-04 $55.67 $56.49 $55.01 $56.36 $56.36 2,885
2022-05-03 $55.00 $55.62 $55.00 $55.23 $55.23 2,916
2022-05-02 $55.32 $55.32 $53.94 $54.76 $54.76 47,848
2022-04-29 $56.17 $56.73 $55.17 $55.21 $55.21 14,485
2022-04-28 $56.06 $56.53 $55.28 $56.47 $56.47 34,801
2022-04-27 $56.49 $56.49 $55.75 $55.83 $55.83 10,348
2022-04-26 $56.69 $56.69 $55.83 $55.83 $55.83 2,364
2022-04-25 $57.11 $57.11 $55.86 $56.63 $56.63 9,546
2022-04-22 $57.98 $58.24 $57.23 $57.23 $57.23 7,362
2022-04-21 $59.97 $59.97 $57.79 $57.87 $57.87 10,058
2022-04-20 $59.23 $59.71 $59.15 $59.46 $59.46 5,951
2022-04-19 $58.41 $58.93 $58.41 $58.82 $58.82 2,536
2022-04-18 $59.09 $59.09 $58.49 $58.50 $58.50 6,094
2022-04-14 $59.51 $59.51 $59.10 $59.16 $59.16 5,232
2022-04-13 $59.26 $59.42 $58.97 $59.28 $59.28 6,568
2022-04-12 $58.37 $58.52 $58.33 $58.38 $58.38 4,415
2022-04-11 $59.13 $59.96 $58.09 $58.27 $58.27 7,581
2022-04-08 $58.84 $59.14 $58.24 $58.98 $58.98 11,908
2022-04-07 $57.50 $58.42 $57.50 $58.24 $58.24 10,855
2022-04-06 $56.81 $58.32 $56.81 $57.45 $57.45 5,794
2022-04-05 $57.46 $57.90 $56.93 $57.11 $57.11 8,061
2022-04-04 $57.75 $57.75 $56.90 $57.26 $57.26 7,669
2022-04-01 $57.12 $57.56 $56.38 $57.56 $57.56 12,448
2022-03-31 $57.40 $57.58 $56.83 $56.83 $56.83 4,320
2022-03-30 $57.00 $57.58 $57.00 $57.15 $57.15 10,832
2022-03-29 $56.44 $56.83 $56.29 $56.83 $56.83 3,270
2022-03-28 $56.20 $56.20 $55.69 $56.02 $56.02 4,980
2022-03-25 $55.95 $56.14 $55.80 $56.12 $56.12 6,872
2022-03-24 $55.78 $55.91 $55.41 $55.91 $55.91 4,449
2022-03-23 $55.95 $55.95 $55.60 $55.61 $55.61 5,581
2022-03-22 $56.32 $56.41 $55.35 $56.29 $56.29 20,185
2022-03-21 $55.47 $55.99 $55.19 $55.41 $55.41 7,891
2022-03-18 $56.04 $56.04 $55.30 $55.81 $55.81 4,222
2022-03-17 $55.26 $56.21 $55.10 $56.14 $56.14 13,342
2022-03-16 $55.02 $55.48 $54.45 $54.90 $54.90 7,623
2022-03-15 $54.64 $54.73 $53.90 $54.65 $54.65 7,679
2022-03-14 $54.70 $54.88 $54.03 $54.20 $54.20 24,651
2022-03-11 $55.53 $55.53 $54.68 $54.68 $54.68 7,271
2022-03-10 $55.25 $55.25 $54.46 $55.05 $55.05 8,837
2022-03-09 $55.26 $55.49 $54.36 $55.15 $55.15 7,127
2022-03-08 $54.19 $54.74 $53.67 $54.19 $54.19 11,145
2022-03-07 $54.67 $54.67 $53.66 $54.25 $54.25 14,139
2022-03-04 $53.16 $53.89 $52.86 $53.76 $53.76 14,011
2022-03-03 $54.41 $54.99 $53.75 $54.12 $54.12 17,092
2022-03-02 $53.58 $54.30 $53.58 $54.17 $54.17 4,143
2022-03-01 $54.44 $54.63 $53.06 $53.64 $53.64 10,361
2022-02-28 $53.75 $54.41 $53.66 $54.03 $54.03 11,274
2022-02-25 $52.92 $53.63 $52.60 $53.63 $53.63 4,563
2022-02-24 $51.37 $52.25 $50.84 $52.25 $52.25 11,214
2022-02-23 $52.52 $52.52 $51.82 $51.82 $51.82 1,798
2022-02-22 $52.22 $53.18 $52.22 $52.40 $52.40 3,332
2022-02-18 $53.30 $53.30 $52.44 $52.56 $52.56 1,728
2022-02-17 $53.37 $53.55 $52.85 $52.91 $52.91 3,341
2022-02-16 $53.32 $53.80 $53.27 $53.44 $53.44 3,362
2022-02-15 $53.52 $53.52 $53.27 $53.27 $53.27 1,833
2022-02-14 $53.53 $53.53 $52.75 $52.85 $52.85 2,241
2022-02-11 $53.83 $54.18 $53.30 $53.38 $53.38 4,161
2022-02-10 $54.52 $54.86 $53.60 $53.60 $53.60 15,222
2022-02-09 $54.67 $55.20 $54.67 $55.20 $55.20 70,145
2022-02-08 $53.72 $54.13 $53.72 $53.83 $53.83 3,110
2022-02-07 $53.75 $53.90 $53.44 $53.54 $53.54 3,226
2022-02-04 $53.15 $53.56 $53.10 $53.56 $53.56 3,254
2022-02-03 $53.24 $53.69 $53.24 $53.39 $53.39 3,671
2022-02-02 $53.25 $54.69 $53.25 $53.79 $53.79 2,860
2022-02-01 $52.89 $53.09 $52.76 $53.09 $53.09 16,133
2022-01-31 $52.50 $53.16 $52.48 $53.16 $53.16 7,100
2022-01-28 $51.98 $52.54 $51.92 $52.54 $52.54 1,542
2022-01-27 $51.97 $52.40 $51.78 $51.94 $51.94 1,999
2022-01-26 $53.31 $53.31 $51.95 $51.95 $51.95 2,074
2022-01-25 $52.18 $52.77 $51.99 $52.50 $52.50 2,949
2022-01-24 $52.58 $52.65 $51.59 $52.65 $52.65 4,078
2022-01-21 $53.57 $53.68 $53.15 $53.15 $53.15 2,875
2022-01-20 $54.28 $54.54 $53.75 $53.75 $53.75 5,346
2022-01-19 $53.70 $54.19 $53.70 $54.01 $54.01 6,498
2022-01-18 $54.40 $54.56 $53.50 $53.56 $53.56 12,913
2022-01-14 $54.22 $54.51 $53.97 $54.49 $54.49 5,073
2022-01-13 $55.14 $55.35 $54.84 $54.84 $54.84 10,048
2022-01-12 $55.06 $55.06 $54.66 $55.05 $55.05 2,423
2022-01-11 $55.21 $55.40 $54.56 $54.81 $54.81 5,403
2022-01-10 $55.20 $55.20 $54.51 $54.72 $54.72 4,108
2022-01-07 $54.62 $55.10 $54.27 $55.10 $55.10 5,358
2022-01-06 $55.56 $55.56 $54.37 $54.46 $54.46 8,776
2022-01-05 $55.80 $56.22 $55.16 $55.19 $55.19 9,578
2022-01-04 $55.42 $55.93 $55.38 $55.50 $55.50 7,679
2022-01-03 $55.26 $55.55 $54.96 $55.13 $55.13 3,055
2021-12-31 $54.85 $54.85 $54.78 $54.78 $54.78 614
2021-12-30 $54.74 $55.00 $54.65 $54.72 $54.72 3,568
2021-12-29 $54.68 $54.81 $54.68 $54.81 $54.81 3,212
2021-12-28 $54.71 $54.90 $54.63 $54.75 $54.75 5,579
2021-12-27 $54.60 $54.63 $54.27 $54.63 $54.63 3,209
2021-12-23 $54.00 $54.27 $54.00 $54.27 $54.27 1,090
2021-12-22 $54.03 $54.12 $53.87 $54.11 $54.11 1,601
2021-12-21 $53.64 $54.02 $53.64 $53.91 $53.91 1,631
2021-12-20 $53.06 $53.36 $52.40 $53.17 $53.17 19,515
2021-12-17 $55.21 $55.21 $54.34 $54.58 $53.48 5,532
2021-12-16 $55.83 $55.83 $55.15 $55.23 $54.12 5,790
2021-12-15 $54.89 $55.57 $54.65 $55.57 $54.45 2,016
2021-12-14 $54.69 $54.69 $54.34 $54.44 $53.34 2,478
2021-12-13 $55.01 $55.08 $54.65 $54.91 $53.81 4,328
2021-12-10 $55.68 $55.68 $55.01 $55.05 $53.94 3,786
2021-12-09 $55.40 $55.40 $55.18 $55.33 $54.22 2,437
2021-12-08 $55.50 $55.71 $55.40 $55.62 $54.50 2,285
2021-12-07 $55.23 $55.51 $55.23 $55.51 $54.39 1,785
2021-12-06 $54.28 $54.98 $54.10 $54.72 $53.62 3,498
2021-12-03 $54.27 $54.27 $53.58 $53.86 $52.78 1,581
2021-12-02 $53.48 $54.45 $53.48 $54.19 $53.10 3,345
2021-12-01 $54.76 $55.91 $53.44 $53.44 $52.37 9,159
2021-11-30 $55.27 $55.27 $53.43 $53.84 $52.75 7,883
2021-11-29 $55.35 $55.35 $54.84 $55.23 $54.12 6,700
2021-11-26 $55.32 $55.32 $54.48 $54.59 $53.49 2,831
2021-11-24 $55.43 $55.76 $55.43 $55.76 $54.64 1,860
2021-11-23 $55.08 $55.67 $55.08 $55.59 $54.47 5,380
2021-11-22 $55.40 $55.55 $55.00 $55.06 $53.95 6,595
2021-11-19 $55.71 $55.71 $55.16 $55.19 $54.08 6,412
2021-11-18 $56.00 $56.00 $55.51 $55.79 $54.67 5,656
2021-11-17 $56.03 $56.25 $55.70 $55.95 $54.83 4,079
2021-11-16 $56.88 $56.88 $56.16 $56.18 $55.05 6,697
2021-11-15 $56.94 $56.94 $56.31 $56.49 $55.36 6,026
2021-11-12 $56.80 $57.03 $56.29 $56.29 $55.16 9,069
2021-11-11 $56.63 $56.63 $56.24 $56.52 $55.38 3,884
2021-11-10 $56.93 $57.00 $56.35 $56.47 $55.33 11,727
2021-11-09 $57.06 $57.06 $56.57 $57.05 $55.90 6,734
2021-11-08 $57.15 $57.15 $56.58 $56.82 $55.68 8,619
2021-11-05 $56.87 $56.87 $56.50 $56.69 $55.55 4,690
2021-11-04 $57.14 $57.14 $56.34 $56.58 $55.45 7,055
2021-11-03 $56.08 $56.68 $56.08 $56.68 $55.54 2,074
2021-11-02 $56.12 $56.12 $55.51 $55.68 $54.56 4,748
2021-11-01 $55.93 $56.09 $55.77 $55.95 $54.83 4,827
2021-10-29 $56.13 $56.13 $54.59 $55.47 $54.35 6,690
2021-10-28 $56.27 $56.27 $55.90 $56.14 $55.01 3,536
2021-10-27 $56.65 $56.70 $56.20 $56.20 $55.07 2,095
2021-10-26 $57.00 $57.24 $56.07 $56.87 $55.72 13,470
2021-10-25 $57.16 $57.40 $56.96 $56.96 $55.81 7,664
2021-10-22 $56.81 $57.47 $56.65 $56.84 $55.70 29,880
2021-10-21 $57.09 $57.27 $56.84 $56.84 $55.70 11,509
2021-10-20 $56.48 $57.10 $56.48 $57.02 $55.87 24,107
2021-10-19 $56.15 $56.30 $56.07 $56.30 $55.17 3,889
2021-10-18 $55.76 $56.05 $55.56 $55.80 $54.68 6,726
2021-10-15 $56.11 $56.11 $55.58 $55.68 $54.56 3,887
2021-10-14 $56.05 $56.25 $55.56 $55.95 $54.82 4,470
2021-10-13 $55.51 $55.85 $54.74 $55.75 $54.62 6,394
2021-10-12 $53.95 $54.83 $53.95 $54.83 $53.72 8,986
2021-10-11 $54.38 $54.38 $53.86 $53.86 $52.78 2,076
2021-10-08 $54.82 $54.82 $54.21 $54.21 $53.12 1,847
2021-10-07 $54.99 $55.22 $54.95 $54.95 $53.84 3,651
2021-10-06 $54.56 $54.99 $54.20 $54.99 $53.88 1,885
2021-10-05 $54.59 $54.88 $54.59 $54.81 $53.70 2,032
2021-10-04 $53.73 $56.62 $53.73 $54.25 $53.16 10,098
2021-10-01 $53.78 $53.79 $53.30 $53.60 $52.52 8,545
2021-09-30 $53.47 $53.50 $52.91 $53.01 $51.94 7,168
2021-09-29 $53.51 $54.17 $53.27 $53.35 $52.28 4,319
2021-09-28 $53.50 $53.65 $53.03 $53.11 $52.04 6,750
2021-09-27 $53.33 $53.83 $53.33 $53.83 $52.75 1,384
2021-09-24 $54.21 $54.21 $53.34 $53.34 $52.27 4,618
2021-09-23 $54.55 $54.55 $54.11 $54.11 $53.02 2,356
2021-09-22 $54.11 $54.35 $53.83 $53.88 $52.80 1,820
2021-09-21 $54.45 $54.45 $53.75 $53.81 $52.73 2,498
2021-09-20 $51.39 $53.71 $50.05 $53.59 $52.51 4,643
2021-09-17 $55.50 $55.50 $54.56 $54.56 $53.46 3,704
2021-09-16 $55.65 $55.76 $55.39 $55.58 $54.46 5,428
2021-09-15 $55.90 $55.92 $55.55 $55.92 $54.79 6,001
2021-09-14 $56.25 $56.25 $55.42 $55.54 $54.42 3,251
2021-09-13 $56.06 $56.18 $55.70 $55.99 $54.87 5,554
2021-09-10 $55.39 $55.70 $55.02 $55.35 $54.24 4,172
2021-09-09 $55.50 $55.50 $55.36 $55.42 $54.31 2,195
2021-09-08 $55.05 $55.15 $55.05 $55.15 $54.04 2,536
2021-09-07 $55.10 $55.10 $54.62 $54.88 $53.78 1,297
2021-09-03 $55.20 $55.28 $55.03 $55.20 $54.09 2,775
2021-09-02 $54.43 $55.06 $54.43 $55.06 $53.96 11,154
2021-09-01 $54.25 $54.43 $54.25 $54.43 $53.34 607
2021-08-31 $53.52 $53.83 $53.52 $53.83 $52.75 1,386
2021-08-30 $53.84 $53.84 $53.47 $53.67 $52.59 1,333
2021-08-27 $53.30 $53.61 $53.30 $53.52 $52.44 3,190
2021-08-26 $53.39 $53.41 $53.19 $53.24 $52.17 3,808
2021-08-25 $53.34 $53.60 $53.34 $53.60 $52.52 1,290
2021-08-24 $53.52 $53.57 $53.43 $53.57 $52.50 1,003
2021-08-23 $53.40 $53.62 $53.29 $53.56 $52.48 7,931
2021-08-20 $51.89 $53.24 $51.89 $53.24 $52.17 2,568
2021-08-19 $52.66 $52.66 $52.41 $52.41 $51.35 1,136
2021-08-18 $52.73 $52.73 $52.73 $52.73 $51.67 141
2021-08-17 $52.78 $52.78 $52.78 $52.78 $51.72 717
2021-08-16 $53.00 $53.06 $53.00 $53.06 $51.99 1,307
2021-08-13 $52.90 $53.02 $52.90 $53.02 $51.95 1,250
2021-08-12 $52.80 $53.00 $52.80 $52.86 $51.79 1,259
2021-08-11 $53.00 $53.08 $52.86 $53.08 $52.01 1,313
2021-08-10 $52.29 $52.63 $52.29 $52.63 $51.57 1,412
2021-08-09 $52.35 $52.44 $52.10 $52.31 $51.26 1,919
2021-08-06 $52.05 $52.27 $52.05 $52.27 $51.21 379
2021-08-05 $51.81 $52.15 $51.81 $52.15 $51.10 8,347
2021-08-04 $51.76 $51.83 $51.76 $51.83 $50.78 476
2021-08-03 $52.41 $52.48 $52.41 $52.48 $51.42 985
2021-08-02 $52.20 $52.38 $52.20 $52.31 $51.26 2,531
2021-07-30 $52.53 $52.57 $51.90 $51.90 $50.86 3,201
2021-07-29 $52.62 $52.83 $52.57 $52.75 $51.69 1,983
2021-07-28 $52.55 $52.76 $52.50 $52.67 $51.61 3,509
2021-07-27 $51.99 $52.34 $51.99 $52.34 $51.29 964
2021-07-26 $52.30 $52.30 $51.95 $52.03 $50.98 5,098
2021-07-23 $52.15 $52.37 $52.13 $52.33 $51.27 1,307
2021-07-22 $52.05 $52.11 $52.04 $52.05 $51.00 2,357
2021-07-21 $52.00 $52.09 $52.00 $52.09 $51.04 884
2021-07-20 $51.76 $52.13 $51.76 $51.95 $50.91 6,172
2021-07-19 $52.39 $52.39 $51.37 $51.37 $50.33 2,026
2021-07-16 $52.68 $52.68 $52.58 $52.58 $51.52 1,167
2021-07-15 $52.52 $52.77 $52.30 $52.60 $51.54 6,120
2021-07-14 $52.36 $52.58 $52.19 $52.46 $51.41 1,752
2021-07-13 $52.80 $52.80 $52.04 $52.11 $51.06 4,468
2021-07-12 $52.82 $52.82 $52.22 $52.71 $51.65 11,279
2021-07-09 $52.73 $52.80 $52.44 $52.77 $51.71 1,104
2021-07-08 $52.20 $52.55 $52.18 $52.18 $51.13 3,592
2021-07-07 $52.75 $52.75 $52.72 $52.75 $51.69 878
2021-07-06 $53.12 $53.12 $52.60 $52.75 $51.69 7,184
2021-07-02 $53.21 $53.21 $52.93 $53.14 $52.07 3,098
2021-07-01 $52.45 $52.96 $52.45 $52.89 $51.83 22,327
2021-06-30 $53.18 $53.18 $52.15 $52.44 $51.38 4,834
2021-06-29 $53.02 $53.24 $52.62 $52.62 $51.56 2,379
2021-06-28 $53.21 $53.32 $53.21 $53.32 $52.25 1,618
2021-06-25 $53.26 $53.34 $53.15 $53.31 $52.24 1,874
2021-06-24 $52.96 $53.03 $52.96 $53.03 $51.96 534
2021-06-23 $53.33 $53.33 $52.80 $52.82 $51.76 6,933
2021-06-22 $53.49 $53.49 $53.31 $53.38 $52.31 1,037
2021-06-21 $53.43 $53.56 $53.05 $53.54 $52.46 2,261
2021-06-18 $54.04 $54.04 $53.15 $53.15 $52.08 3,685
2021-06-17 $54.85 $54.85 $54.18 $54.31 $53.22 7,109
2021-06-16 $55.53 $55.57 $54.77 $54.77 $53.67 5,656
2021-06-15 $55.43 $55.93 $55.21 $55.42 $54.31 4,273
2021-06-14 $55.55 $55.55 $55.18 $55.27 $54.16 3,479
2021-06-11 $55.55 $55.68 $55.55 $55.65 $54.53 1,858
2021-06-10 $55.36 $55.70 $55.18 $55.49 $54.37 2,109
2021-06-09 $55.41 $55.44 $55.25 $55.35 $54.23 5,321
2021-06-08 $55.27 $55.27 $54.82 $55.14 $54.03 6,705
2021-06-07 $55.20 $55.35 $55.20 $55.28 $54.16 2,457
2021-06-04 $55.02 $55.02 $54.82 $55.00 $53.89 2,129
2021-06-03 $54.38 $54.80 $54.05 $54.68 $53.58 6,337
2021-06-02 $54.96 $54.96 $54.54 $54.84 $53.74 4,073
2021-06-01 $54.69 $54.79 $54.47 $54.65 $53.55 5,211
2021-05-28 $54.59 $54.59 $54.32 $54.46 $53.37 1,554
2021-05-27 $54.52 $54.52 $54.17 $54.32 $53.23 2,084
2021-05-26 $54.32 $54.34 $54.32 $54.34 $53.25 849
2021-05-25 $54.31 $54.96 $54.17 $54.17 $53.08 3,985
2021-05-24 $54.91 $54.97 $54.64 $54.87 $53.77 3,181
2021-05-21 $54.61 $54.72 $54.43 $54.65 $53.55 1,644
2021-05-20 $54.39 $54.62 $54.39 $54.61 $53.51 2,733
2021-05-19 $54.43 $54.43 $53.83 $54.15 $53.06 1,567
2021-05-18 $54.65 $54.86 $54.49 $54.80 $53.70 2,972
2021-05-17 $54.75 $54.75 $54.49 $54.66 $53.56 5,789
2021-05-14 $54.47 $54.71 $54.30 $54.68 $53.58 3,814
2021-05-13 $53.40 $54.23 $53.35 $53.99 $52.90 10,133
2021-05-12 $53.94 $53.94 $53.15 $53.19 $52.12 8,204
2021-05-11 $54.70 $54.70 $54.41 $54.61 $53.51 1,040
2021-05-10 $55.49 $55.51 $55.00 $55.03 $53.92 9,842
2021-05-07 $54.67 $55.33 $54.67 $55.19 $54.08 6,394
2021-05-06 $53.89 $54.31 $53.89 $54.31 $53.22 2,989
2021-05-05 $54.05 $54.05 $53.80 $53.89 $52.81 3,500
2021-05-04 $54.47 $54.47 $53.77 $53.99 $52.90 4,052
2021-05-03 $53.93 $54.75 $53.87 $54.26 $53.17 8,205
2021-04-30 $53.66 $53.66 $53.46 $53.51 $52.43 2,816
2021-04-29 $53.75 $53.79 $53.46 $53.68 $52.60 7,215
2021-04-28 $53.39 $53.48 $53.15 $53.41 $52.34 2,931
2021-04-27 $53.50 $53.87 $53.22 $53.22 $52.15 3,789
2021-04-26 $53.70 $53.70 $53.03 $53.14 $52.07 10,284
2021-04-23 $53.00 $53.36 $53.00 $53.35 $52.27 3,872
2021-04-22 $53.50 $53.50 $53.15 $53.15 $52.08 2,561
2021-04-21 $53.00 $53.49 $53.00 $53.49 $52.41 2,696
2021-04-20 $53.01 $53.45 $53.01 $53.40 $52.33 2,023
2021-04-19 $53.91 $53.91 $53.30 $53.30 $52.23 4,379
2021-04-16 $53.80 $53.80 $53.47 $53.69 $52.61 2,240
2021-04-15 $53.16 $53.47 $53.16 $53.47 $52.39 3,825
2021-04-14 $53.39 $53.53 $53.24 $53.30 $52.23 751
2021-04-13 $53.23 $53.45 $53.00 $53.36 $52.28 1,885
2021-04-12 $53.17 $53.25 $53.06 $53.11 $52.04 6,197
2021-04-09 $53.52 $53.52 $53.20 $53.25 $52.18 3,411
2021-04-08 $53.84 $53.84 $53.27 $53.32 $52.25 10,317
2021-04-07 $53.57 $53.57 $53.22 $53.26 $52.19 1,545
2021-04-06 $53.20 $53.20 $52.89 $52.97 $51.90 4,940
2021-04-05 $52.70 $53.37 $52.66 $53.34 $52.27 2,619
2021-04-01 $52.31 $52.51 $52.31 $52.51 $51.45 789
2021-03-31 $52.46 $52.46 $52.42 $52.42 $51.36 541
2021-03-30 $52.02 $52.17 $52.02 $52.12 $51.07 3,391
2021-03-29 $52.68 $53.00 $52.23 $52.66 $51.60 7,753
2021-03-26 $52.67 $52.68 $52.35 $52.68 $51.63 2,755
2021-03-25 $51.82 $52.44 $51.82 $52.44 $51.38 2,669
2021-03-24 $51.87 $51.96 $51.65 $51.66 $50.62 1,400
2021-03-23 $51.81 $51.86 $51.50 $51.64 $50.60 3,523
2021-03-22 $52.35 $52.35 $51.96 $52.00 $50.96 2,052
2021-03-19 $51.89 $52.17 $51.89 $52.12 $51.07 3,207
2021-03-18 $52.50 $52.50 $51.80 $51.80 $50.75 2,352
2021-03-17 $52.40 $52.58 $51.64 $52.58 $51.52 2,556
2021-03-16 $52.60 $52.85 $52.30 $52.70 $51.64 3,965
2021-03-15 $51.69 $52.36 $51.69 $52.36 $51.30 9,268
2021-03-12 $50.73 $51.35 $50.62 $51.31 $50.28 5,096
2021-03-11 $50.81 $50.98 $50.76 $50.78 $49.76 5,509
2021-03-10 $49.96 $50.12 $49.96 $50.11 $49.10 2,275
2021-03-09 $49.94 $50.06 $49.74 $49.93 $48.93 2,051
2021-03-08 $48.86 $49.28 $48.86 $48.98 $47.99 2,136
2021-03-05 $48.03 $48.56 $48.03 $48.56 $47.58 1,002
2021-03-04 $48.36 $48.79 $47.98 $47.98 $47.01 1,397
2021-03-03 $48.74 $48.74 $48.47 $48.47 $47.50 830
2021-03-02 $48.61 $48.94 $48.61 $48.72 $47.74 2,510
2021-03-01 $48.23 $48.64 $48.22 $48.46 $47.48 3,295
2021-02-26 $48.41 $48.41 $47.63 $47.63 $46.68 1,243
2021-02-25 $49.42 $49.42 $48.45 $48.46 $47.49 3,417
2021-02-24 $49.41 $49.45 $48.96 $49.32 $48.33 1,430
2021-02-23 $49.40 $49.58 $49.21 $49.51 $48.51 2,731
2021-02-22 $49.78 $49.78 $49.46 $49.46 $48.47 4,238
2021-02-19 $50.26 $50.26 $49.90 $49.90 $48.90 3,384
2021-02-18 $50.56 $50.56 $50.09 $50.14 $49.13 3,000
2021-02-17 $50.47 $50.47 $50.14 $50.42 $49.40 1,679
2021-02-16 $50.78 $50.96 $50.46 $50.53 $49.51 21,220
2021-02-12 $50.64 $50.64 $50.64 $50.64 $49.62 392
2021-02-11 $51.05 $51.13 $50.86 $50.86 $49.84 1,191
2021-02-10 $50.94 $51.00 $50.78 $50.96 $49.94 1,154
2021-02-09 $50.50 $50.78 $50.50 $50.59 $49.57 2,207
2021-02-08 $50.72 $50.72 $50.33 $50.49 $49.47 2,704
2021-02-05 $49.67 $50.15 $49.67 $50.11 $49.10 2,052
2021-02-04 $49.62 $49.62 $49.28 $49.59 $48.59 1,460
2021-02-03 $49.45 $49.45 $49.14 $49.30 $48.31 954
2021-02-02 $49.14 $49.14 $49.12 $49.12 $48.13 615
2021-02-01 $48.71 $49.16 $48.44 $49.05 $48.07 4,297
2021-01-29 $48.71 $48.91 $48.27 $48.45 $47.48 1,951
2021-01-28 $49.26 $49.69 $49.26 $49.47 $48.47 1,650
2021-01-27 $49.61 $49.61 $48.78 $48.82 $47.84 2,558
2021-01-26 $50.06 $50.35 $50.06 $50.28 $49.27 3,016
2021-01-25 $49.22 $49.88 $49.22 $49.88 $48.88 879
2021-01-22 $49.66 $49.79 $49.40 $49.79 $48.79 2,265
2021-01-21 $50.00 $50.00 $49.49 $49.61 $48.61 968
2021-01-20 $49.88 $49.88 $49.88 $49.88 $48.88 416
2021-01-19 $49.63 $49.82 $49.60 $49.60 $48.60 1,352
2021-01-15 $49.57 $49.57 $49.13 $49.50 $48.50 3,595
2021-01-14 $49.77 $49.97 $49.76 $49.76 $48.76 903
2021-01-13 $49.53 $49.69 $49.53 $49.69 $48.69 811
2021-01-12 $49.85 $49.85 $49.28 $49.76 $48.76 1,953
2021-01-11 $49.64 $49.64 $49.43 $49.44 $48.44 2,079
2021-01-08 $49.98 $50.00 $49.76 $50.00 $48.99 2,065
2021-01-07 $50.46 $50.46 $49.85 $49.88 $48.88 2,651
2021-01-06 $49.19 $50.17 $49.19 $50.16 $49.16 4,348
2021-01-05 $49.33 $49.33 $49.22 $49.28 $48.29 887
2021-01-04 $50.32 $50.32 $48.75 $48.78 $47.80 5,486
2020-12-31 $48.84 $49.19 $48.81 $49.19 $48.20 1,693
2020-12-30 $48.79 $49.24 $48.78 $49.12 $48.13 3,183
2020-12-29 $48.94 $48.94 $48.69 $48.69 $47.71 437
2020-12-28 $49.15 $49.15 $48.74 $48.80 $47.82 3,002
2020-12-24 $48.22 $48.41 $48.22 $48.41 $47.44 570
2020-12-23 $48.10 $48.73 $48.10 $48.43 $47.46 933
2020-12-22 $48.09 $48.09 $48.00 $48.00 $47.03 695
2020-12-21 $48.35 $48.66 $46.28 $48.08 $47.12 13,504
2020-12-18 $50.36 $50.42 $50.02 $50.02 $47.92 3,394
2020-12-17 $50.09 $50.09 $49.85 $49.85 $47.75 752
2020-12-16 $49.82 $49.82 $49.02 $49.22 $47.16 2,120
2020-12-15 $48.85 $49.54 $48.78 $49.54 $47.46 825
2020-12-14 $49.50 $49.50 $48.75 $48.75 $46.70 4,130
2020-12-11 $48.76 $48.85 $48.49 $48.85 $46.80 1,063
2020-12-10 $48.22 $48.80 $48.22 $48.80 $46.75 779
2020-12-09 $48.85 $48.85 $48.20 $48.31 $46.28 2,658
2020-12-08 $48.81 $48.81 $48.38 $48.51 $46.47 583
2020-12-07 $48.56 $48.83 $48.36 $48.72 $46.68 2,057
2020-12-04 $48.40 $48.71 $48.40 $48.59 $46.55 2,428
2020-12-03 $48.71 $48.71 $48.42 $48.43 $46.40 828
2020-12-02 $48.50 $48.75 $48.50 $48.75 $46.70 350
2020-12-01 $48.54 $48.83 $48.10 $48.56 $46.52 11,910
2020-11-30 $48.32 $48.43 $48.30 $48.30 $46.28 771
2020-11-27 $49.28 $49.29 $49.28 $49.29 $47.22 251
2020-11-25 $49.18 $49.20 $49.08 $49.20 $47.14 1,104
2020-11-24 $49.45 $49.45 $49.45 $49.45 $47.38 187
2020-11-23 $48.62 $48.85 $48.62 $48.77 $46.73 1,111
2020-11-20 $48.54 $48.56 $48.54 $48.56 $46.53 335
2020-11-19 $48.38 $48.38 $48.38 $48.38 $46.35 84
2020-11-18 $48.72 $49.13 $48.50 $48.50 $46.47 3,167
2020-11-17 $48.74 $48.77 $48.74 $48.77 $46.73 340
2020-11-16 $48.74 $48.91 $48.74 $48.91 $46.86 211
2020-11-13 $48.51 $48.63 $48.40 $48.63 $46.59 825
2020-11-12 $48.29 $48.29 $47.86 $48.00 $45.98 474
2020-11-11 $48.87 $48.87 $48.86 $48.86 $46.81 657
2020-11-10 $48.10 $48.42 $48.08 $48.36 $46.33 2,228
2020-11-09 $48.37 $48.42 $47.91 $47.91 $45.90 1,311
2020-11-06 $47.19 $47.21 $47.08 $47.08 $45.10 2,514
2020-11-05 $46.97 $47.39 $46.90 $47.03 $45.06 2,269
2020-11-04 $46.54 $46.54 $46.54 $46.54 $44.59 99
2020-11-03 $46.54 $47.00 $46.52 $46.89 $44.92 3,899
2020-11-02 $45.61 $45.98 $45.61 $45.98 $44.05 1,531
2020-10-30 $45.15 $45.40 $45.15 $45.21 $43.32 1,008
2020-10-29 $45.19 $45.60 $45.00 $45.57 $43.65 1,656
2020-10-28 $46.00 $46.00 $45.26 $45.26 $43.36 1,113
2020-10-27 $46.81 $46.84 $46.66 $46.66 $44.70 761
2020-10-26 $47.09 $47.09 $46.68 $46.86 $44.90 998
2020-10-23 $47.07 $47.27 $47.07 $47.27 $45.28 2,062
2020-10-22 $47.07 $47.20 $47.03 $47.18 $45.20 2,432
2020-10-21 $47.34 $47.34 $47.07 $47.07 $45.09 285
2020-10-20 $46.99 $46.99 $46.99 $46.99 $45.01 317
2020-10-19 $46.79 $46.79 $46.79 $46.79 $44.83 401
2020-10-16 $46.96 $46.96 $46.79 $46.79 $44.83 581
2020-10-15 $46.42 $46.42 $46.42 $46.42 $44.48 104
2020-10-14 $46.64 $46.64 $46.64 $46.64 $44.69 269
2020-10-13 $46.29 $46.52 $46.29 $46.52 $44.57 525
2020-10-12 $46.31 $46.78 $46.31 $46.78 $44.82 543
2020-10-09 $46.57 $46.71 $46.57 $46.71 $44.75 327
2020-10-08 $46.52 $46.69 $46.52 $46.69 $44.73 579
2020-10-07 $45.90 $46.11 $45.90 $46.11 $44.17 385
2020-10-06 $46.06 $46.06 $45.56 $45.68 $43.77 2,189
2020-10-05 $45.18 $45.78 $45.18 $45.78 $43.86 1,797
2020-10-02 $45.24 $45.24 $45.24 $45.24 $43.34 27
2020-10-01 $44.65 $45.06 $44.58 $44.90 $43.02 15,891
2020-09-30 $44.22 $44.57 $44.01 $44.57 $42.70 2,464
2020-09-29 $44.35 $44.35 $44.09 $44.09 $42.24 286
2020-09-28 $44.15 $44.44 $44.15 $44.22 $42.36 1,147
2020-09-25 $43.61 $43.98 $43.61 $43.98 $42.13 695
2020-09-24 $43.30 $43.64 $43.30 $43.64 $41.81 134
2020-09-23 $43.48 $43.48 $43.48 $43.48 $41.66 285
2020-09-22 $44.09 $44.09 $44.09 $44.09 $42.24 67
2020-09-21 $43.49 $43.69 $43.35 $43.69 $41.85 1,187
2020-09-18 $44.34 $44.41 $44.20 $44.20 $42.34 554
2020-09-17 $44.62 $44.70 $44.54 $44.70 $42.83 1,949
2020-09-16 $44.95 $44.95 $44.84 $44.84 $42.96 639
2020-09-15 $45.06 $45.23 $44.83 $44.83 $42.95 462
2020-09-14 $44.46 $44.73 $44.46 $44.73 $42.86 608
2020-09-11 $43.84 $43.99 $43.83 $43.99 $42.15 849
2020-09-10 $44.09 $44.50 $43.73 $43.73 $41.90 757
2020-09-09 $44.24 $44.33 $44.24 $44.33 $42.47 286
2020-09-08 $43.51 $43.73 $43.44 $43.73 $41.89 660
2020-09-04 $44.06 $44.38 $44.04 $44.38 $42.52 555
2020-09-03 $44.45 $44.45 $44.38 $44.38 $42.52 246
2020-09-02 $44.63 $45.07 $44.63 $45.07 $43.18 653
2020-09-01 $44.68 $44.68 $44.33 $44.33 $42.47 2,424
2020-08-31 $44.83 $44.83 $44.69 $44.69 $42.81 469
2020-08-28 $44.41 $44.63 $44.41 $44.63 $42.76 293
2020-08-27 $44.10 $44.30 $44.10 $44.24 $42.38 672
2020-08-26 $44.13 $44.23 $44.13 $44.23 $42.37 504
2020-08-25 $44.64 $44.64 $44.36 $44.58 $42.71 797
2020-08-24 $44.53 $44.53 $44.53 $44.53 $42.66 101
2020-08-21 $44.03 $44.03 $44.03 $44.03 $42.18 59
2020-08-20 $44.23 $44.23 $44.23 $44.23 $42.37 29
2020-08-19 $44.78 $44.78 $44.62 $44.62 $42.75 469
2020-08-18 $44.87 $45.02 $44.84 $44.84 $42.96 1,763
2020-08-17 $45.17 $45.17 $45.14 $45.14 $43.24 606
2020-08-14 $45.42 $45.42 $45.22 $45.22 $43.33 464
2020-08-13 $45.52 $45.54 $45.52 $45.54 $43.63 332
2020-08-12 $45.56 $45.61 $45.56 $45.57 $43.65 2,970
2020-08-11 $45.40 $45.40 $44.77 $44.77 $42.89 428
2020-08-10 $44.90 $45.04 $44.81 $45.04 $43.15 688
2020-08-07 $44.28 $45.04 $44.28 $45.04 $43.15 2,293
2020-08-06 $44.52 $44.52 $44.52 $44.52 $42.65 152
2020-08-05 $44.67 $44.67 $44.40 $44.40 $42.53 458
2020-08-04 $44.76 $44.76 $44.76 $44.76 $42.88 117
2020-08-03 $44.37 $44.37 $44.37 $44.37 $42.51 191
2020-07-31 $44.23 $44.37 $44.23 $44.37 $42.51 225
2020-07-30 $44.48 $44.50 $44.46 $44.46 $42.59 477
2020-07-29 $45.15 $45.15 $44.60 $44.85 $42.97 1,044
2020-07-28 $45.02 $45.02 $44.90 $44.90 $43.02 936
2020-07-27 $44.75 $44.82 $44.75 $44.82 $42.94 497
2020-07-24 $44.83 $44.83 $44.83 $44.83 $42.95 206
2020-07-23 $45.40 $45.40 $45.10 $45.10 $43.21 269
2020-07-22 $44.48 $45.31 $44.48 $45.31 $43.41 122
2020-07-21 $44.91 $44.92 $44.62 $44.62 $42.75 410
2020-07-20 $44.78 $44.78 $44.76 $44.76 $42.88 609
2020-07-17 $44.88 $45.08 $44.88 $45.08 $43.19 863
2020-07-16 $44.34 $44.34 $44.10 $44.20 $42.35 889
2020-07-15 $44.16 $44.16 $44.16 $44.16 $42.31 100
2020-07-14 $43.78 $43.78 $43.78 $43.78 $41.94 205
2020-07-13 $43.35 $43.35 $43.35 $43.35 $41.53 300
2020-07-10 $43.34 $43.34 $43.34 $43.34 $41.52 262
2020-07-09 $42.76 $42.76 $42.33 $42.68 $40.89 1,088
2020-07-08 $43.19 $43.33 $43.19 $43.33 $41.51 605
2020-07-07 $42.48 $42.81 $42.48 $42.73 $40.94 1,600
2020-07-06 $43.38 $43.76 $43.22 $43.22 $41.41 734
2020-07-02 $43.23 $43.30 $43.23 $43.23 $41.42 889
2020-07-01 $42.52 $42.97 $42.52 $42.97 $41.17 265
2020-06-30 $42.22 $42.52 $42.22 $42.52 $40.74 679
2020-06-29 $42.32 $42.32 $42.32 $42.32 $40.54 97
2020-06-26 $41.66 $41.66 $41.66 $41.66 $39.91 88
2020-06-25 $42.17 $42.17 $42.03 $42.14 $40.37 1,062
2020-06-24 $42.07 $42.23 $42.07 $42.23 $40.46 1,626
2020-06-23 $43.78 $43.78 $43.05 $43.05 $41.24 837
2020-06-22 $43.18 $43.18 $43.18 $43.18 $41.37 275
2020-06-19 $43.84 $43.84 $43.18 $43.18 $41.37 851
2020-06-18 $43.75 $43.87 $43.75 $43.87 $42.03 426
2020-06-17 $44.22 $44.22 $43.95 $43.96 $42.12 2,083
2020-06-16 $44.51 $44.90 $44.10 $44.10 $42.25 1,496
2020-06-15 $43.22 $43.95 $43.22 $43.95 $42.11 1,133
2020-06-12 $44.31 $44.31 $43.72 $43.94 $42.10 5,960
2020-06-11 $43.56 $43.56 $43.56 $43.56 $41.73 155
2020-06-10 $45.70 $45.70 $45.70 $45.70 $43.78 85
2020-06-09 $45.96 $46.07 $45.96 $46.07 $44.14 1,440
2020-06-08 $46.78 $46.78 $46.78 $46.78 $44.82 300
2020-06-05 $45.84 $46.00 $45.76 $45.76 $43.84 867
2020-06-04 $45.34 $45.34 $44.79 $45.01 $43.12 503
2020-06-03 $45.71 $45.74 $45.70 $45.74 $43.82 1,555
2020-06-02 $45.21 $45.22 $45.21 $45.22 $43.32 322
2020-06-01 $45.02 $45.11 $45.02 $45.11 $43.22 236
2020-05-29 $44.33 $44.51 $44.12 $44.51 $42.64 881
2020-05-28 $44.51 $44.51 $44.38 $44.38 $42.52 281
2020-05-27 $43.64 $43.80 $43.64 $43.80 $41.96 330
2020-05-26 $43.26 $43.65 $43.06 $43.06 $41.25 805
2020-05-22 $42.35 $42.35 $42.35 $42.35 $40.57 66
2020-05-21 $42.24 $42.24 $42.24 $42.24 $40.47 72
2020-05-20 $42.97 $42.97 $42.63 $42.63 $40.84 430
2020-05-19 $42.29 $42.29 $42.29 $42.29 $40.52 237
2020-05-18 $42.22 $43.06 $42.22 $43.06 $41.25 1,853
2020-05-15 $41.31 $41.50 $41.10 $41.43 $39.69 2,741
2020-05-14 $41.00 $41.65 $41.00 $41.65 $39.90 969
2020-05-13 $41.39 $41.60 $41.39 $41.60 $39.85 398
2020-05-12 $42.64 $42.64 $42.25 $42.25 $40.48 362
2020-05-11 $42.47 $42.47 $42.47 $42.47 $40.69 132
2020-05-08 $42.30 $42.62 $42.30 $42.62 $40.83 250
2020-05-07 $41.70 $41.70 $41.70 $41.70 $39.95 174
2020-05-06 $42.20 $42.20 $41.70 $41.70 $39.95 532
2020-05-05 $42.26 $42.71 $42.26 $42.50 $40.72 2,317
2020-05-04 $41.39 $41.87 $41.39 $41.85 $40.09 731
2020-05-01 $41.80 $41.96 $41.62 $41.62 $39.87 441
2020-04-30 $42.71 $42.71 $42.61 $42.61 $40.82 523
2020-04-29 $44.36 $44.36 $43.62 $43.62 $41.79 241
2020-04-28 $44.01 $44.01 $43.33 $43.33 $41.51 1,202
2020-04-27 $42.84 $43.35 $42.84 $43.13 $41.32 1,366
2020-04-24 $42.41 $42.67 $42.05 $42.67 $40.88 678
2020-04-23 $42.70 $42.74 $42.28 $42.28 $40.51 1,047
2020-04-22 $41.46 $41.46 $41.46 $41.46 $39.72 285
2020-04-21 $41.30 $41.46 $41.30 $41.46 $39.72 1,063
2020-04-20 $42.77 $43.14 $42.41 $42.41 $40.63 1,074
2020-04-17 $42.53 $42.53 $42.53 $42.53 $40.75 80
2020-04-16 $42.39 $42.53 $42.30 $42.53 $40.75 3,560
2020-04-15 $43.68 $43.68 $43.68 $43.68 $41.85 69
2020-04-14 $42.73 $42.73 $42.73 $42.73 $40.94 150
2020-04-13 $42.48 $42.73 $42.48 $42.73 $40.94 487
2020-04-09 $41.97 $43.97 $41.97 $43.36 $41.54 1,372
2020-04-08 $40.83 $41.68 $40.25 $41.68 $39.93 1,876
2020-04-07 $41.44 $41.76 $40.49 $40.49 $38.79 2,960
2020-04-06 $39.58 $40.32 $39.58 $40.32 $38.63 256
2020-04-03 $38.19 $38.19 $37.92 $37.92 $36.33 1,176
2020-04-02 $38.18 $38.73 $37.96 $38.73 $37.11 718
2020-04-01 $38.62 $38.63 $37.65 $37.81 $36.22 2,447
2020-03-31 $40.41 $40.41 $39.49 $39.49 $37.83 890
2020-03-30 $39.73 $40.51 $39.73 $40.43 $38.73 3,547
2020-03-27 $38.82 $39.97 $38.82 $39.24 $37.59 771
2020-03-26 $39.09 $39.67 $39.03 $39.67 $38.01 1,996
2020-03-25 $36.75 $38.15 $36.75 $37.37 $35.80 1,775
2020-03-24 $35.40 $36.66 $35.40 $36.66 $35.12 3,143
2020-03-23 $34.80 $34.80 $33.52 $34.08 $32.65 3,183
2020-03-20 $36.13 $36.31 $34.56 $34.56 $33.11 1,271
2020-03-19 $35.63 $35.97 $34.88 $35.32 $33.84 6,999
2020-03-18 $35.85 $36.51 $34.67 $35.51 $34.02 3,807
2020-03-17 $36.40 $38.47 $36.40 $38.46 $36.85 1,627
2020-03-16 $36.86 $36.86 $35.58 $35.58 $34.09 867
2020-03-13 $40.38 $40.38 $38.50 $40.29 $38.60 2,263
2020-03-12 $40.99 $41.11 $38.41 $39.13 $37.49 4,432
2020-03-11 $44.97 $44.97 $43.16 $43.40 $41.58 2,320
2020-03-10 $45.60 $45.72 $44.50 $45.72 $43.80 2,342
2020-03-09 $46.27 $46.64 $44.23 $44.99 $43.10 5,856
2020-03-06 $47.63 $48.12 $47.56 $48.12 $46.10 559
2020-03-05 $49.01 $49.01 $48.57 $48.83 $46.78 4,602
2020-03-04 $49.02 $49.61 $49.02 $49.61 $47.53 2,715
2020-03-03 $48.45 $48.45 $47.59 $47.59 $45.59 853
2020-03-02 $46.33 $47.87 $46.33 $47.87 $45.86 846
2020-02-28 $46.58 $46.58 $46.03 $46.42 $44.47 2,333
2020-02-27 $48.74 $49.00 $47.69 $47.69 $45.69 1,532
2020-02-26 $49.52 $50.19 $49.36 $49.36 $47.29 3,007
2020-02-25 $50.25 $50.25 $49.47 $49.56 $47.48 4,393
2020-02-24 $51.09 $51.09 $50.91 $50.91 $48.77 1,447
2020-02-21 $51.51 $51.80 $51.51 $51.80 $49.63 236
2020-02-20 $51.88 $51.88 $51.55 $51.66 $49.49 1,613
2020-02-19 $51.91 $51.91 $51.91 $51.91 $49.73 184
2020-02-18 $51.66 $51.80 $51.66 $51.80 $49.63 963
2020-02-14 $51.15 $51.41 $51.15 $51.34 $49.19 287
2020-02-13 $51.06 $51.11 $51.06 $51.11 $48.97 761
2020-02-12 $51.09 $51.09 $51.01 $51.01 $48.87 696
2020-02-11 $50.96 $51.39 $50.96 $51.14 $48.99 1,758
2020-02-10 $50.81 $50.81 $50.81 $50.81 $48.68 261
2020-02-07 $50.78 $50.78 $50.67 $50.67 $48.54 342
2020-02-06 $50.73 $50.94 $50.73 $50.90 $48.76 330
2020-02-05 $50.97 $50.97 $50.97 $50.97 $48.83 91
2020-02-04 $50.81 $50.88 $50.78 $50.78 $48.65 727
2020-02-03 $50.57 $50.68 $50.33 $50.58 $48.46 1,241
2020-01-31 $49.89 $49.89 $49.76 $49.76 $47.67 575
2020-01-30 $49.89 $50.30 $49.89 $50.30 $48.19 285
2020-01-29 $50.24 $50.24 $49.93 $50.11 $48.01 619
2020-01-28 $49.86 $50.14 $49.86 $50.14 $48.04 889
2020-01-27 $49.58 $49.72 $49.58 $49.72 $47.63 566
2020-01-24 $50.00 $50.06 $50.00 $50.06 $47.96 574
2020-01-23 $49.44 $50.03 $49.44 $50.03 $47.93 1,375
2020-01-22 $49.62 $49.64 $49.60 $49.60 $47.52 452
2020-01-21 $49.83 $49.83 $49.58 $49.58 $47.50 1,524
2020-01-17 $49.23 $49.60 $49.23 $49.60 $47.52 732
2020-01-16 $49.23 $49.23 $49.23 $49.23 $47.16 227
2020-01-15 $48.83 $48.87 $48.83 $48.87 $46.82 125
2020-01-14 $48.42 $48.42 $48.35 $48.42 $46.39 1,027
2020-01-13 $48.20 $48.41 $48.20 $48.41 $46.38 1,135
2020-01-10 $48.05 $48.08 $47.90 $47.90 $45.89 838
2020-01-09 $48.04 $48.04 $47.84 $47.89 $45.88 950
2020-01-08 $47.90 $48.10 $47.90 $47.96 $45.95 1,051
2020-01-07 $48.18 $48.21 $48.08 $48.08 $46.06 1,063
2020-01-06 $48.14 $48.65 $48.14 $48.65 $46.61 1,273
2020-01-03 $48.61 $48.75 $48.54 $48.62 $46.58 2,578
2020-01-02 $48.60 $48.94 $48.60 $48.72 $46.68 2,448
2019-12-31 $48.53 $48.60 $48.32 $48.60 $46.56 1,852
2019-12-30 $48.66 $48.66 $48.37 $48.42 $46.39 1,807
2019-12-27 $48.66 $48.68 $48.54 $48.68 $46.64 275
2019-12-26 $48.56 $48.56 $48.41 $48.50 $46.47 1,944
2019-12-24 $48.40 $48.41 $48.29 $48.41 $46.38 546
2019-12-23 $48.50 $48.52 $48.42 $48.47 $46.44 2,596
2019-12-20 $49.68 $49.80 $49.68 $49.80 $46.68 461
2019-12-19 $49.61 $49.89 $49.61 $49.89 $46.76 620
2019-12-18 $49.85 $49.94 $49.84 $49.87 $46.74 2,251
2019-12-17 $49.44 $49.71 $49.44 $49.71 $46.59 817
2019-12-16 $49.19 $49.26 $49.19 $49.22 $46.13 548
2019-12-13 $49.11 $49.23 $49.11 $49.23 $46.14 481
2019-12-12 $49.30 $49.32 $49.17 $49.32 $46.23 505
2019-12-11 $49.38 $49.38 $49.19 $49.31 $46.22 1,170
2019-12-10 $48.94 $48.95 $48.77 $48.95 $45.88 1,315
2019-12-09 $49.13 $49.21 $49.11 $49.11 $46.03 1,296
2019-12-06 $49.11 $49.11 $48.98 $48.98 $45.91 484
2019-12-05 $48.65 $48.79 $48.65 $48.79 $45.73 1,076
2019-12-04 $48.57 $48.92 $48.57 $48.84 $45.78 1,754
2019-12-03 $47.89 $48.10 $47.81 $48.10 $45.08 1,585
2019-12-02 $48.23 $48.23 $47.75 $47.99 $44.98 1,032
2019-11-29 $48.03 $48.20 $48.03 $48.20 $45.18 761
2019-11-27 $48.14 $48.32 $48.14 $48.27 $45.24 775
2019-11-26 $48.10 $48.17 $48.10 $48.17 $45.15 141
2019-11-25 $48.17 $48.33 $48.17 $48.23 $45.21 1,440
2019-11-22 $48.07 $48.26 $48.07 $48.26 $45.23 574
2019-11-21 $48.40 $48.41 $48.18 $48.24 $45.22 1,483
2019-11-20 $48.18 $48.35 $48.12 $48.35 $45.32 714
2019-11-19 $48.10 $48.35 $48.05 $48.13 $45.11 1,532
2019-11-18 $48.76 $48.76 $48.38 $48.38 $45.35 712
2019-11-15 $48.21 $48.39 $48.21 $48.36 $45.33 720
2019-11-14 $47.85 $48.15 $47.85 $48.04 $45.03 880
2019-11-13 $47.86 $48.13 $47.86 $48.05 $45.04 1,595
2019-11-12 $47.99 $47.99 $47.99 $47.99 $44.98 61
2019-11-11 $47.97 $47.97 $47.89 $47.91 $44.91 403
2019-11-08 $48.15 $48.15 $48.11 $48.11 $45.09 209
2019-11-07 $48.35 $48.35 $48.14 $48.18 $45.16 658
2019-11-06 $48.79 $48.79 $48.79 $48.79 $45.73 83
2019-11-05 $49.13 $49.22 $48.86 $49.01 $45.94 1,874
2019-11-04 $49.19 $49.19 $49.13 $49.17 $46.09 1,490
2019-11-01 $49.08 $49.08 $49.08 $49.08 $46.00 34
2019-10-31 $49.02 $49.02 $48.73 $48.93 $45.86 1,221
2019-10-30 $48.96 $48.97 $48.96 $48.97 $45.90 324
2019-10-29 $48.10 $48.37 $48.06 $48.37 $45.34 1,247
2019-10-28 $48.67 $48.71 $48.31 $48.32 $45.29 3,879
2019-10-25 $49.30 $49.35 $48.83 $48.83 $45.77 3,257
2019-10-24 $49.57 $49.57 $49.57 $49.57 $46.46 147
2019-10-23 $49.40 $49.66 $49.40 $49.66 $46.55 971
2019-10-22 $49.48 $49.53 $49.43 $49.43 $46.33 454
2019-10-21 $49.31 $49.31 $49.31 $49.31 $46.22 216
2019-10-18 $49.10 $49.14 $49.10 $49.14 $46.06 4,322
2019-10-17 $49.07 $49.07 $48.99 $49.05 $45.98 851
2019-10-16 $48.93 $49.06 $48.93 $49.06 $45.98 5,526
2019-10-15 $49.20 $49.20 $49.20 $49.20 $46.12 44
2019-10-14 $49.00 $49.00 $49.00 $49.00 $45.93 158
2019-10-11 $49.63 $49.63 $48.00 $49.31 $46.22 9,794
2019-10-10 $49.18 $49.37 $48.67 $49.12 $46.04 3,049
2019-10-09 $49.75 $49.83 $49.75 $49.77 $46.65 403
2019-10-08 $49.53 $49.53 $49.44 $49.44 $46.34 450
2019-10-07 $50.15 $52.13 $50.15 $50.15 $47.01 2,062
2019-10-04 $49.65 $50.14 $49.65 $50.14 $47.00 324
2019-10-03 $49.40 $49.40 $49.39 $49.39 $46.29 175
2019-10-02 $49.16 $49.16 $49.16 $49.16 $46.08 128
2019-10-01 $49.90 $49.90 $49.56 $49.73 $46.61 875
2019-09-30 $50.20 $50.20 $49.69 $49.84 $46.72 2,594
2019-09-27 $50.50 $50.50 $50.00 $50.01 $46.88 16,928
2019-09-26 $50.67 $50.67 $50.55 $50.66 $47.48 866
2019-09-25 $50.71 $50.75 $50.61 $50.68 $47.50 1,636
2019-09-24 $51.07 $51.07 $50.93 $50.93 $47.74 1,021
2019-09-23 $50.84 $50.84 $50.84 $50.84 $47.65 114
2019-09-20 $50.65 $50.76 $50.65 $50.76 $47.58 711
2019-09-19 $50.52 $50.64 $50.52 $50.64 $47.47 251
2019-09-18 $50.41 $50.48 $50.34 $50.48 $47.32 877
2019-09-17 $50.15 $50.25 $50.15 $50.25 $47.10 766
2019-09-16 $50.06 $50.06 $50.00 $50.05 $46.91 638
2019-09-13 $50.12 $50.18 $50.05 $50.17 $47.03 1,120
2019-09-12 $50.27 $50.41 $50.06 $50.21 $47.06 1,564
2019-09-11 $49.78 $49.93 $49.62 $49.93 $46.80 1,531
2019-09-10 $49.24 $49.24 $49.24 $49.24 $46.15 67
2019-09-09 $49.18 $49.28 $49.04 $49.26 $46.17 639
2019-09-06 $49.48 $49.48 $49.27 $49.33 $46.24 223
2019-09-05 $49.67 $49.67 $49.59 $49.59 $46.48 545
2019-09-04 $49.78 $49.97 $49.78 $49.97 $46.84 726
2019-09-03 $49.22 $49.56 $49.08 $49.56 $46.45 2,672
2019-08-30 $49.38 $49.38 $49.16 $49.16 $46.08 666
2019-08-29 $49.29 $49.29 $49.00 $49.08 $46.00 632
2019-08-28 $48.74 $48.74 $48.74 $48.74 $45.68 175
2019-08-27 $48.68 $48.73 $48.67 $48.67 $45.62 500
2019-08-26 $48.35 $48.59 $48.35 $48.59 $45.54 584
2019-08-23 $48.37 $48.74 $47.98 $47.98 $44.97 1,286
2019-08-22 $48.80 $48.90 $48.75 $48.75 $45.69 1,485
2019-08-21 $48.82 $48.92 $48.82 $48.90 $45.83 561
2019-08-20 $48.50 $48.74 $48.50 $48.69 $45.64 765
2019-08-19 $48.59 $48.87 $48.59 $48.84 $45.78 554
2019-08-16 $48.82 $48.84 $48.82 $48.84 $45.78 214
2019-08-15 $48.48 $48.58 $48.42 $48.58 $45.53 1,539
2019-08-14 $48.94 $48.94 $48.31 $48.33 $45.30 1,569
2019-08-13 $49.01 $49.33 $48.92 $49.25 $46.16 4,829
2019-08-12 $49.12 $49.12 $48.99 $49.07 $45.99 862
2019-08-09 $49.50 $49.52 $49.30 $49.49 $46.39 1,677
2019-08-08 $49.45 $49.58 $49.28 $49.51 $46.41 2,161
2019-08-07 $49.03 $49.38 $49.03 $49.38 $46.28 1,394
2019-08-06 $48.94 $49.25 $48.94 $49.25 $46.16 451
2019-08-05 $49.22 $49.22 $48.56 $48.56 $45.52 1,733
2019-08-02 $49.33 $49.33 $49.24 $49.24 $46.15 404
2019-08-01 $49.17 $49.51 $49.17 $49.17 $46.09 966
2019-07-31 $49.65 $49.83 $49.47 $49.54 $46.43 949
2019-07-30 $49.82 $49.82 $49.47 $49.47 $46.37 916
2019-07-29 $49.80 $49.81 $49.80 $49.81 $46.69 715
2019-07-26 $49.51 $49.65 $49.51 $49.65 $46.54 3,111
2019-07-25 $49.59 $49.60 $49.32 $49.32 $46.23 623
2019-07-24 $49.64 $49.72 $49.64 $49.72 $46.60 903
2019-07-23 $49.99 $49.99 $49.89 $49.92 $46.79 1,417
2019-07-22 $50.20 $50.20 $50.00 $50.02 $46.88 1,012
2019-07-19 $50.36 $50.49 $50.20 $50.20 $47.05 691
2019-07-18 $50.08 $50.49 $50.08 $50.49 $47.33 2,794
2019-07-17 $50.29 $50.29 $50.29 $50.29 $47.14 101
2019-07-16 $50.21 $50.25 $50.15 $50.25 $47.10 735
2019-07-15 $50.60 $50.60 $50.43 $50.48 $47.32 817
2019-07-12 $50.76 $50.87 $50.76 $50.86 $47.67 2,450
2019-07-11 $51.13 $51.13 $51.02 $51.02 $47.82 814
2019-07-10 $51.14 $51.14 $51.14 $51.14 $47.93 64
2019-07-09 $51.25 $51.25 $50.76 $51.04 $47.84 4,549
2019-07-08 $51.00 $51.14 $50.85 $51.05 $47.85 2,489
2019-07-05 $50.95 $51.27 $50.95 $51.27 $48.06 183
2019-07-03 $51.72 $51.72 $51.72 $51.72 $48.48 118
2019-07-02 $51.06 $51.25 $51.06 $51.20 $47.99 1,241
2019-07-01 $50.89 $51.03 $50.75 $51.03 $47.83 1,049
2019-06-28 $51.14 $51.15 $50.91 $50.91 $47.72 1,428
2019-06-27 $50.74 $50.88 $50.74 $50.88 $47.69 240
2019-06-26 $51.10 $51.10 $50.61 $50.61 $47.44 1,007
2019-06-25 $51.24 $51.24 $51.14 $51.14 $47.93 253
2019-06-24 $51.50 $51.50 $51.50 $51.50 $48.27 77
2019-06-21 $51.57 $51.73 $51.57 $51.73 $48.49 114
2019-06-20 $51.39 $51.71 $51.18 $51.71 $48.47 4,680
2019-06-19 $50.68 $50.97 $50.68 $50.96 $47.76 828
2019-06-18 $50.45 $50.59 $50.45 $50.55 $47.38 1,384
2019-06-17 $50.52 $50.62 $50.52 $50.62 $47.45 607
2019-06-14 $50.62 $50.80 $50.62 $50.80 $47.62 966
2019-06-13 $50.43 $50.60 $50.43 $50.51 $47.34 1,249
2019-06-12 $50.62 $50.62 $50.56 $50.56 $47.39 550
2019-06-11 $50.55 $50.56 $50.50 $50.56 $47.39 1,123
2019-06-10 $50.78 $50.78 $50.67 $50.74 $47.56 312
2019-06-07 $51.43 $51.54 $51.10 $51.10 $47.89 1,214
2019-06-06 $50.62 $51.03 $50.62 $51.03 $47.83 366
2019-06-05 $50.35 $50.76 $50.35 $50.76 $47.58 477
2019-06-04 $49.66 $50.18 $49.66 $50.18 $47.03 455
2019-06-03 $49.66 $50.01 $49.57 $50.01 $46.88 1,311
2019-05-31 $48.81 $49.02 $48.81 $49.02 $45.95 616
2019-05-30 $48.82 $49.12 $48.78 $48.87 $45.81 3,209
2019-05-29 $49.48 $50.63 $48.81 $48.97 $45.90 5,116
2019-05-28 $50.00 $50.00 $49.31 $49.35 $46.26 362
2019-05-24 $50.02 $50.03 $50.00 $50.00 $46.87 497
2019-05-23 $49.90 $49.90 $49.75 $49.87 $46.74 1,012
2019-05-22 $49.39 $49.82 $49.39 $49.82 $46.70 641
2019-05-21 $49.57 $49.64 $49.57 $49.64 $46.53 300
2019-05-20 $49.40 $49.40 $48.99 $49.20 $46.12 2,316
2019-05-17 $49.46 $49.46 $49.29 $49.29 $46.20 548
2019-05-16 $49.08 $49.67 $49.08 $49.50 $46.40 1,145
2019-05-15 $49.22 $49.29 $49.22 $49.29 $46.20 1,104
2019-05-14 $49.30 $49.30 $49.30 $49.30 $46.21 204
2019-05-13 $48.99 $49.33 $48.99 $49.33 $46.24 1,288
2019-05-10 $49.28 $49.45 $49.03 $49.45 $46.35 707
2019-05-09 $49.17 $49.17 $48.68 $48.89 $45.83 935
2019-05-08 $49.62 $49.62 $49.37 $49.37 $46.28 322
2019-05-07 $50.16 $50.16 $49.76 $49.95 $46.82 1,200
2019-05-06 $50.42 $50.42 $50.38 $50.38 $47.22 238
2019-05-03 $50.37 $50.73 $50.37 $50.63 $47.46 2,298
2019-05-02 $50.34 $50.34 $50.25 $50.25 $47.10 304
2019-05-01 $51.17 $51.17 $50.68 $50.68 $47.50 812
2019-04-30 $51.15 $51.15 $51.15 $51.15 $47.94 82
2019-04-29 $50.71 $50.77 $50.71 $50.77 $47.59 423
2019-04-26 $51.03 $51.03 $50.77 $50.77 $47.59 612
2019-04-25 $50.42 $50.64 $50.32 $50.64 $47.47 9,143
2019-04-24 $50.83 $50.89 $50.69 $50.69 $47.51 1,395
2019-04-23 $51.19 $51.19 $51.19 $51.19 $47.98 45
2019-04-22 $51.08 $51.08 $50.95 $50.98 $47.78 1,367
2019-04-18 $51.31 $51.31 $50.86 $51.00 $47.80 2,001
2019-04-17 $51.20 $51.20 $51.20 $51.20 $47.99 13
2019-04-16 $51.96 $51.96 $51.35 $51.35 $48.13 951
2019-04-15 $51.93 $52.16 $51.74 $52.16 $48.89 1,623
2019-04-12 $51.38 $52.03 $51.38 $52.03 $48.77 786
2019-04-11 $51.28 $51.48 $51.28 $51.48 $48.25 583
2019-04-10 $51.64 $51.64 $51.50 $51.50 $48.27 116
2019-04-09 $51.28 $51.29 $51.23 $51.23 $48.02 741
2019-04-08 $51.70 $51.72 $51.64 $51.70 $48.46 892
2019-04-05 $51.59 $51.79 $51.54 $51.79 $48.54 527
2019-04-04 $51.30 $51.43 $51.30 $51.43 $48.21 846
2019-04-03 $51.70 $51.75 $51.62 $51.62 $48.38 26,207
2019-04-02 $51.69 $51.69 $51.69 $51.69 $48.45 112
2019-04-01 $51.74 $51.92 $51.74 $51.92 $48.67 212
2019-03-29 $51.80 $51.80 $51.80 $51.80 $48.55 115
2019-03-28 $52.27 $52.27 $51.57 $51.80 $48.55 1,371
2019-03-27 $52.49 $52.49 $52.01 $52.20 $48.93 1,962
2019-03-26 $52.57 $52.84 $52.54 $52.65 $49.35 802
2019-03-25 $52.35 $52.46 $52.21 $52.43 $49.14 2,318
2019-03-22 $52.37 $52.37 $52.37 $52.37 $49.09 104
2019-03-21 $52.25 $52.65 $52.25 $52.53 $49.24 757
2019-03-20 $51.95 $52.62 $51.50 $52.38 $49.10 15,899
2019-03-19 $52.69 $52.83 $52.31 $52.38 $49.10 1,602
2019-03-18 $52.84 $52.89 $52.66 $52.80 $49.49 1,838
2019-03-15 $52.92 $52.92 $52.92 $52.92 $49.60 61
2019-03-14 $52.56 $52.62 $52.50 $52.62 $49.32 1,112
2019-03-13 $52.45 $52.48 $52.44 $52.48 $49.19 1,196
2019-03-12 $52.34 $52.49 $52.24 $52.49 $49.20 1,828
2019-03-11 $52.10 $52.20 $51.45 $52.19 $48.92 526
2019-03-08 $51.33 $51.54 $51.33 $51.54 $48.31 977
2019-03-07 $51.48 $51.48 $51.48 $51.48 $48.25 66
2019-03-06 $51.58 $51.65 $51.56 $51.60 $48.37 792
2019-03-05 $51.68 $51.80 $51.68 $51.73 $48.49 908
2019-03-04 $51.79 $51.79 $51.48 $51.64 $48.40 3,977
2019-03-01 $51.54 $51.82 $51.46 $51.82 $48.57 1,326
2019-02-28 $51.62 $51.78 $51.51 $51.78 $48.53 394
2019-02-27 $51.90 $51.94 $51.70 $51.94 $48.68 420
2019-02-26 $51.93 $52.08 $51.43 $51.98 $48.72 582
2019-02-25 $51.89 $51.89 $51.63 $51.75 $48.51 897
2019-02-22 $51.85 $51.85 $50.93 $51.74 $48.50 1,730
2019-02-21 $51.40 $51.57 $51.34 $51.57 $48.34 593
2019-02-20 $51.36 $51.64 $51.14 $51.49 $48.26 2,585
2019-02-19 $50.72 $51.20 $50.72 $51.20 $47.99 754
2019-02-15 $50.69 $50.86 $50.69 $50.86 $47.67 809
2019-02-14 $50.82 $50.82 $50.72 $50.72 $47.54 298
2019-02-13 $50.62 $50.65 $50.62 $50.65 $47.48 628
2019-02-12 $50.90 $50.90 $50.90 $50.90 $47.71 229
2019-02-11 $50.73 $50.77 $50.45 $50.75 $47.57 1,060
2019-02-08 $50.79 $50.88 $50.74 $50.88 $47.69 1,771
2019-02-07 $50.83 $50.93 $50.35 $50.93 $47.74 3,335
2019-02-06 $50.83 $50.90 $50.83 $50.87 $47.68 444
2019-02-05 $50.91 $51.06 $50.91 $51.06 $47.86 550
2019-02-04 $50.07 $50.55 $49.66 $50.55 $47.38 8,533
2019-02-01 $50.67 $50.67 $50.05 $50.25 $47.10 12,477
2019-01-31 $50.31 $50.74 $50.31 $50.74 $47.56 1,710
2019-01-30 $50.21 $50.50 $50.15 $50.50 $47.33 1,642
2019-01-29 $50.00 $50.22 $50.00 $50.17 $47.03 3,138
2019-01-28 $49.69 $49.69 $49.48 $49.55 $46.44 2,016
2019-01-25 $50.08 $50.23 $49.99 $49.99 $46.86 1,295
2019-01-24 $49.45 $50.44 $49.45 $50.22 $47.07 20,805
2019-01-23 $49.15 $49.42 $49.15 $49.42 $46.32 505
2019-01-22 $48.64 $49.22 $48.64 $48.98 $45.91 1,822
2019-01-18 $49.16 $49.31 $49.16 $49.31 $46.22 920
2019-01-17 $49.00 $49.18 $49.00 $49.17 $46.09 11,790
2019-01-16 $48.81 $48.96 $48.81 $48.96 $45.89 566
2019-01-15 $48.65 $48.98 $48.65 $48.98 $45.91 1,325
2019-01-14 $48.98 $49.25 $48.98 $49.15 $46.07 1,070
2019-01-11 $50.13 $50.26 $50.13 $50.25 $47.10 436
2019-01-10 $50.05 $50.64 $50.05 $50.64 $47.47 1,840
2019-01-09 $50.11 $50.11 $50.02 $50.02 $46.88 253
2019-01-08 $49.80 $50.12 $49.80 $50.12 $46.98 1,254
2019-01-07 $50.50 $50.50 $49.49 $49.79 $46.67 4,989
2019-01-04 $50.14 $50.51 $50.00 $50.47 $47.31 15,166
2019-01-03 $49.88 $50.77 $49.17 $49.34 $46.25 5,836
2019-01-02 $49.87 $51.21 $49.23 $49.35 $46.26 13,634
2018-12-31 $49.44 $49.57 $49.44 $49.57 $46.46 3,367
2018-12-28 $49.63 $49.63 $49.24 $49.36 $46.26 1,199
2018-12-27 $50.53 $50.53 $48.50 $49.30 $46.21 2,873
2018-12-26 $48.76 $49.27 $48.28 $49.27 $46.18 4,547
2018-12-24 $49.17 $49.40 $48.37 $48.39 $45.36 10,437
2018-12-21 $50.33 $50.33 $49.30 $49.30 $46.21 14,441
2018-12-20 $50.51 $51.39 $50.02 $50.37 $47.21 4,495
2018-12-19 $52.78 $52.78 $52.09 $52.09 $47.01 285
2018-12-18 $52.62 $52.62 $52.47 $52.47 $47.36 726
2018-12-17 $53.67 $53.67 $52.79 $52.79 $47.65 547
2018-12-14 $53.58 $53.86 $53.58 $53.71 $48.48 2,681
2018-12-13 $53.75 $53.81 $53.68 $53.81 $48.57 547
2018-12-12 $53.72 $53.79 $53.51 $53.51 $48.30 966
2018-12-11 $52.89 $53.07 $52.62 $52.92 $47.77 3,149
2018-12-10 $52.88 $52.91 $52.14 $52.91 $47.76 2,214
2018-12-07 $52.69 $53.04 $52.69 $52.81 $47.67 2,925
2018-12-06 $52.37 $52.53 $51.85 $52.53 $47.41 3,238
2018-12-04 $53.07 $53.07 $52.75 $52.92 $47.77 1,443
2018-12-03 $52.43 $52.93 $52.43 $52.91 $47.76 4,631
2018-11-30 $52.01 $52.18 $51.51 $52.11 $47.04 1,423
2018-11-29 $52.29 $52.29 $52.20 $52.20 $47.12 454
2018-11-28 $52.12 $52.51 $52.12 $52.51 $47.40 558
2018-11-27 $51.88 $52.10 $51.88 $52.10 $47.03 558
2018-11-26 $50.81 $52.04 $50.81 $52.04 $46.97 997
2018-11-23 $51.36 $51.36 $51.32 $51.32 $46.32 567
2018-11-21 $51.98 $51.98 $51.98 $51.98 $46.92 255
2018-11-20 $52.20 $52.20 $51.99 $52.08 $47.01 1,061
2018-11-19 $52.25 $52.25 $51.95 $51.97 $46.91 2,279
2018-11-16 $51.71 $52.25 $51.71 $52.25 $47.16 1,959
2018-11-15 $51.63 $51.63 $51.19 $51.47 $46.46 3,025
2018-11-14 $52.17 $52.17 $51.66 $51.66 $46.63 766
2018-11-13 $51.90 $51.90 $51.72 $51.82 $46.77 6,815
2018-11-12 $52.06 $52.20 $51.84 $51.85 $46.80 1,244
2018-11-09 $52.65 $52.72 $52.53 $52.53 $47.41 1,294
2018-11-08 $53.08 $53.11 $52.69 $52.99 $47.83 2,142
2018-11-07 $53.24 $53.24 $52.59 $53.01 $47.85 6,715
2018-11-06 $52.64 $52.80 $52.64 $52.80 $47.66 619
2018-11-05 $52.34 $52.53 $52.34 $52.48 $47.37 2,018
2018-11-02 $52.06 $52.28 $51.64 $51.64 $46.61 2,380
2018-11-01 $52.08 $52.08 $51.83 $51.94 $46.88 3,842
2018-10-31 $51.41 $51.98 $51.41 $51.86 $46.81 1,806
2018-10-30 $51.84 $51.84 $51.73 $51.73 $46.69 274
2018-10-29 $51.87 $52.27 $51.51 $51.83 $46.78 4,782
2018-10-26 $51.76 $51.93 $51.45 $51.45 $46.44 885
2018-10-25 $52.25 $52.38 $52.25 $52.34 $47.24 960
2018-10-24 $52.25 $52.37 $52.21 $52.24 $47.15 810
2018-10-23 $51.94 $51.94 $51.94 $51.94 $46.88 554
2018-10-22 $52.74 $52.74 $52.64 $52.71 $47.58 606
2018-10-19 $52.90 $52.90 $52.86 $52.90 $47.75 833
2018-10-18 $52.12 $52.12 $52.12 $52.12 $47.04 380
2018-10-17 $52.36 $52.36 $52.30 $52.30 $47.21 205
2018-10-16 $52.60 $52.60 $52.53 $52.53 $47.41 461
2018-10-15 $51.41 $51.87 $51.41 $51.87 $46.82 1,689
2018-10-12 $51.59 $51.59 $51.24 $51.53 $46.51 2,160
2018-10-11 $52.27 $52.47 $51.85 $52.08 $47.01 1,300
2018-10-10 $52.97 $53.02 $52.94 $53.02 $47.86 1,307
2018-10-09 $53.18 $53.24 $53.17 $53.23 $48.05 3,464
2018-10-08 $53.23 $53.23 $53.21 $53.21 $48.03 754
2018-10-05 $53.07 $53.11 $53.07 $53.11 $47.94 1,027
2018-10-04 $52.55 $52.55 $52.55 $52.55 $47.43 203
2018-10-03 $53.00 $53.13 $52.55 $52.55 $47.43 1,507
2018-10-02 $52.50 $53.00 $52.50 $53.00 $47.84 1,440
2018-10-01 $52.48 $52.48 $52.48 $52.48 $47.37 416
2018-09-28 $52.76 $52.76 $52.76 $52.76 $47.62 1,507
2018-09-27 $52.48 $52.48 $52.48 $52.48 $47.37 185
2018-09-26 $52.16 $52.16 $51.92 $51.92 $46.86 715
2018-09-25 $52.45 $52.45 $52.16 $52.18 $47.10 1,054
2018-09-24 $52.55 $52.55 $52.55 $52.55 $47.43 210
2018-09-21 $52.50 $52.70 $52.50 $52.66 $47.53 1,627
2018-09-20 $52.35 $52.66 $52.35 $52.66 $47.53 358
2018-09-19 $52.50 $52.50 $52.43 $52.43 $47.32 670
2018-09-18 $52.74 $53.00 $52.74 $53.00 $47.84 527
2018-09-17 $52.78 $52.78 $52.78 $52.78 $47.64 13
2018-09-14 $52.78 $52.78 $52.78 $52.78 $47.64 27
2018-09-13 $52.93 $52.93 $52.78 $52.78 $47.64 585
2018-09-12 $52.35 $52.35 $52.35 $52.35 $47.25 372
2018-09-11 $52.59 $52.59 $52.59 $52.59 $47.47 214
2018-09-10 $52.59 $52.59 $52.59 $52.59 $47.47 800
2018-09-07 $52.08 $52.22 $51.70 $52.05 $46.98 3,785
2018-09-06 $52.20 $52.20 $51.98 $51.99 $46.93 1,458
2018-09-05 $51.90 $51.90 $51.89 $51.89 $46.84 314
2018-09-04 $52.11 $52.11 $51.94 $51.94 $46.88 546
2018-08-31 $51.98 $52.29 $51.98 $52.29 $47.20 461
2018-08-30 $52.38 $52.38 $52.21 $52.21 $47.13 286
2018-08-29 $52.20 $52.20 $52.20 $52.20 $47.12 65
2018-08-28 $52.34 $52.34 $52.20 $52.20 $47.12 1,536
2018-08-27 $52.42 $52.43 $52.13 $52.27 $47.18 835
2018-08-24 $52.01 $52.01 $52.01 $52.01 $46.95 40
2018-08-23 $52.06 $52.06 $51.96 $52.01 $46.95 2,467
2018-08-22 $52.26 $52.26 $52.12 $52.14 $47.06 912
2018-08-21 $52.37 $52.37 $52.37 $52.37 $47.27 82
2018-08-20 $52.61 $52.61 $52.31 $52.37 $47.27 567
2018-08-17 $52.07 $52.07 $52.07 $52.07 $47.00 5
2018-08-16 $51.77 $52.07 $51.77 $52.07 $47.00 938
2018-08-15 $51.49 $51.49 $51.49 $51.49 $46.48 183
2018-08-14 $51.49 $51.49 $51.49 $51.49 $46.48 325
2018-08-13 $51.07 $51.22 $51.07 $51.22 $46.23 481
2018-08-10 $51.61 $51.61 $51.31 $51.34 $46.34 870
2018-08-09 $51.67 $51.67 $51.67 $51.67 $46.64 85
2018-08-08 $51.75 $51.75 $51.67 $51.67 $46.64 1,448
2018-08-07 $51.77 $52.00 $51.77 $51.97 $46.91 1,286
2018-08-06 $52.00 $52.25 $52.00 $52.16 $47.08 1,823
2018-08-03 $52.15 $52.15 $52.08 $52.08 $47.01 1,411
2018-08-02 $51.73 $51.88 $51.67 $51.73 $46.69 3,341
2018-08-01 $51.55 $51.55 $51.55 $51.55 $46.53 289
2018-07-31 $51.87 $51.87 $51.87 $51.87 $46.82 5
2018-07-30 $52.19 $52.19 $51.87 $51.87 $46.82 407
2018-07-27 $52.16 $52.22 $52.03 $52.03 $46.96 1,068
2018-07-26 $52.00 $52.00 $51.97 $51.97 $46.91 2,097
2018-07-25 $51.52 $51.70 $51.52 $51.70 $46.67 2,290
2018-07-24 $51.26 $51.26 $51.26 $51.26 $46.27 95
2018-07-23 $51.26 $51.26 $51.26 $51.26 $46.27 400
2018-07-20 $51.40 $51.40 $51.40 $51.40 $46.39 68
2018-07-19 $50.92 $51.40 $50.92 $51.40 $46.39 4,354
2018-07-18 $51.29 $51.33 $51.18 $51.18 $46.20 322
2018-07-17 $51.38 $51.41 $51.21 $51.31 $46.31 8,090
2018-07-16 $51.10 $51.13 $51.05 $51.06 $46.09 2,109
2018-07-13 $51.09 $51.11 $51.08 $51.11 $46.13 3,269
2018-07-12 $51.31 $51.31 $51.31 $51.31 $46.31 338
2018-07-11 $51.30 $51.30 $51.30 $51.30 $46.30 218
2018-07-10 $51.41 $51.57 $51.28 $51.28 $46.29 2,261
2018-07-09 $51.53 $51.53 $51.53 $51.53 $46.51 146
2018-07-06 $51.53 $51.53 $51.53 $51.53 $46.51 266
2018-07-05 $51.73 $51.73 $51.37 $51.53 $46.51 462
2018-07-03 $51.33 $51.33 $51.32 $51.33 $46.33 1,182
2018-07-02 $50.97 $50.97 $50.97 $50.97 $46.01 50
2018-06-29 $50.78 $50.97 $50.77 $50.97 $46.01 1,871
2018-06-28 $50.79 $50.84 $50.79 $50.84 $45.89 526
2018-06-27 $50.87 $50.87 $50.80 $50.80 $45.85 573
2018-06-26 $50.64 $51.02 $50.64 $51.00 $46.03 2,995
2018-06-25 $50.51 $50.56 $50.51 $50.56 $45.64 335
2018-06-22 $50.58 $50.58 $50.38 $50.50 $45.58 2,288
2018-06-21 $49.87 $49.89 $49.78 $49.84 $44.99 1,538
2018-06-20 $50.02 $50.10 $49.90 $49.99 $45.12 2,781
2018-06-19 $49.92 $49.96 $49.92 $49.96 $45.10 1,370
2018-06-18 $50.09 $50.09 $49.90 $49.91 $45.05 1,386
2018-06-15 $49.84 $49.85 $49.84 $49.85 $45.00 319
2018-06-14 $49.90 $50.03 $49.90 $50.02 $45.15 951
2018-06-13 $49.62 $49.62 $49.62 $49.62 $44.79 452
2018-06-12 $49.43 $49.55 $49.40 $49.50 $44.68 2,498
2018-06-11 $49.59 $49.59 $49.59 $49.59 $44.76 144
2018-06-08 $49.59 $49.59 $49.59 $49.59 $44.76 222
2018-06-07 $49.58 $49.58 $49.58 $49.58 $44.75 440
2018-06-06 $49.37 $49.37 $49.28 $49.28 $44.48 481
2018-06-05 $49.90 $49.90 $49.66 $49.66 $44.82 1,441
2018-06-04 $50.10 $50.10 $49.91 $50.10 $45.22 1,803
2018-06-01 $50.03 $50.03 $50.03 $50.03 $45.16 226
2018-05-31 $50.46 $50.46 $50.28 $50.28 $45.38 4,971
2018-05-30 $50.46 $50.51 $50.46 $50.51 $45.59 1,391
2018-05-29 $49.96 $50.36 $49.69 $49.90 $45.04 3,325
2018-05-25 $50.32 $50.32 $50.32 $50.32 $45.42 387
2018-05-24 $50.46 $50.46 $50.46 $50.46 $45.55 14
2018-05-23 $50.43 $50.46 $50.43 $50.46 $45.55 1,919
2018-05-22 $50.41 $50.41 $50.20 $50.20 $45.31 1,677
2018-05-21 $50.12 $50.34 $50.12 $50.26 $45.37 1,204
2018-05-18 $50.10 $50.10 $50.10 $50.10 $45.22 290
2018-05-17 $50.50 $50.50 $50.50 $50.50 $45.58 100
2018-05-16 $50.70 $50.70 $50.39 $50.50 $45.58 431
2018-05-15 $50.61 $50.61 $50.53 $50.53 $45.61 591
2018-05-14 $50.94 $51.08 $50.81 $50.90 $45.94 1,858
2018-05-11 $50.50 $50.86 $50.50 $50.79 $45.84 1,405
2018-05-10 $50.30 $50.54 $50.13 $50.50 $45.58 1,820
2018-05-09 $50.31 $50.31 $50.26 $50.26 $45.37 1,026
2018-05-08 $51.05 $51.05 $50.62 $51.00 $46.03 2,623
2018-05-07 $51.37 $51.37 $51.32 $51.32 $46.32 949
2018-05-04 $50.58 $50.58 $50.58 $50.58 $45.65 82
2018-05-03 $50.58 $50.58 $50.58 $50.58 $45.65 300
2018-05-02 $50.87 $50.87 $50.87 $50.87 $45.92 234
2018-05-01 $50.94 $50.94 $50.94 $50.94 $45.98 401
2018-04-30 $51.28 $51.32 $51.14 $51.23 $46.24 6,127
2018-04-27 $50.86 $50.86 $50.86 $50.86 $45.91 422
2018-04-26 $50.27 $50.46 $50.27 $50.46 $45.55 543
2018-04-25 $49.93 $50.11 $49.93 $50.11 $45.23 398
2018-04-24 $50.03 $50.03 $49.85 $49.85 $45.00 2,197
2018-04-23 $49.90 $49.90 $49.90 $49.90 $45.04 89
2018-04-20 $49.90 $49.90 $49.90 $49.90 $45.04 306
2018-04-19 $49.96 $49.96 $49.96 $49.96 $45.10 12
2018-04-18 $50.22 $50.22 $49.92 $49.96 $45.10 5,942
2018-04-17 $49.50 $50.14 $49.50 $50.13 $45.25 5,594
2018-04-16 $48.96 $49.40 $48.96 $49.34 $44.54 2,199
2018-04-13 $48.71 $48.71 $48.71 $48.71 $43.97 263
2018-04-12 $48.70 $48.71 $48.70 $48.71 $43.97 515
2018-04-11 $49.00 $49.17 $49.00 $49.17 $44.38 1,594
2018-04-10 $49.11 $49.12 $48.83 $49.11 $44.33 5,715
2018-04-09 $49.36 $49.36 $49.25 $49.33 $44.53 590
2018-04-06 $48.96 $49.02 $48.96 $49.02 $44.25 375
2018-04-05 $49.08 $49.14 $48.86 $49.14 $44.35 2,078
2018-04-04 $49.09 $49.09 $49.09 $49.09 $44.31 178
2018-04-03 $49.01 $49.36 $48.92 $49.36 $44.55 5,765
2018-04-02 $48.87 $48.87 $48.26 $48.36 $43.65 893
2018-03-29 $48.61 $48.61 $48.61 $48.61 $43.88 11
2018-03-28 $48.50 $48.61 $48.50 $48.61 $43.88 798
2018-03-27 $48.10 $48.33 $48.10 $48.25 $43.55 713
2018-03-26 $47.70 $47.70 $47.56 $47.56 $42.93 347
2018-03-23 $47.67 $47.67 $47.67 $47.67 $43.03 302
2018-03-22 $48.10 $48.10 $48.10 $48.10 $43.42 256
2018-03-21 $47.99 $48.05 $47.99 $48.05 $43.37 254
2018-03-20 $47.70 $47.81 $47.70 $47.81 $43.15 362
2018-03-19 $47.73 $47.88 $47.73 $47.88 $43.22 1,157
2018-03-16 $47.89 $47.89 $47.89 $47.89 $43.23 30
2018-03-15 $47.89 $47.89 $47.89 $47.89 $43.23 600
2018-03-14 $48.10 $48.10 $47.91 $47.93 $43.26 5,429
2018-03-13 $47.80 $47.86 $47.61 $47.61 $42.97 943
2018-03-12 $47.24 $47.24 $47.24 $47.24 $42.64 20
2018-03-09 $47.24 $47.24 $47.24 $47.24 $42.64 1,111
2018-03-08 $47.12 $47.12 $47.12 $47.12 $42.53 525
2018-03-07 $47.44 $47.44 $47.44 $47.44 $42.82 171
2018-03-06 $47.44 $47.44 $47.44 $47.44 $42.82 400
2018-03-05 $47.38 $47.38 $47.31 $47.31 $42.70 560
2018-03-02 $47.12 $47.12 $46.76 $47.06 $42.48 523
2018-03-01 $47.66 $47.66 $47.66 $47.66 $43.02 173
2018-02-28 $47.71 $47.71 $47.66 $47.66 $43.02 330
2018-02-27 $48.13 $48.13 $47.78 $47.78 $43.13 658
2018-02-26 $48.73 $48.73 $48.73 $48.73 $43.98 173
2018-02-23 $47.82 $47.82 $47.82 $47.82 $43.16 20
2018-02-22 $47.82 $47.82 $47.82 $47.82 $43.16 0
2018-02-21 $47.82 $47.82 $47.82 $47.82 $43.16 400
2018-02-20 $47.86 $47.86 $47.56 $47.56 $42.93 553
2018-02-16 $47.99 $47.99 $47.99 $47.99 $43.32 1,097
2018-02-15 $47.09 $47.32 $47.09 $47.32 $42.71 517
2018-02-14 $46.75 $47.07 $46.75 $47.07 $42.49 597
2018-02-13 $46.74 $46.74 $46.74 $46.74 $42.19 639
2018-02-12 $46.46 $46.53 $46.28 $46.53 $42.00 1,096
2018-02-09 $45.59 $45.93 $45.37 $45.92 $41.45 2,021
2018-02-08 $46.56 $46.56 $46.15 $46.17 $41.67 1,009
2018-02-07 $46.48 $46.69 $46.48 $46.69 $42.14 404
2018-02-06 $45.91 $46.36 $45.91 $46.34 $41.83 1,233
2018-02-05 $47.60 $47.78 $47.07 $47.07 $42.49 2,308
2018-02-02 $48.34 $48.34 $47.95 $47.95 $43.28 2,743
2018-02-01 $48.68 $48.68 $48.32 $48.46 $43.74 1,044
2018-01-31 $48.67 $48.68 $48.67 $48.68 $43.94 889
2018-01-30 $48.64 $48.64 $48.57 $48.61 $43.88 1,176
2018-01-29 $49.42 $49.42 $48.80 $48.84 $44.08 1,235
2018-01-26 $49.26 $49.33 $49.23 $49.33 $44.53 1,977
2018-01-25 $48.84 $49.24 $48.84 $48.97 $44.20 1,034
2018-01-24 $49.04 $49.04 $49.04 $49.04 $44.26 184
2018-01-23 $48.61 $49.04 $48.61 $49.04 $44.26 1,517
2018-01-22 $48.51 $48.51 $48.51 $48.51 $43.79 487
2018-01-19 $48.55 $48.55 $48.24 $48.24 $43.54 611
2018-01-18 $48.49 $48.51 $48.27 $48.32 $43.61 1,985
2018-01-17 $48.73 $48.91 $48.70 $48.70 $43.96 723
2018-01-16 $48.57 $48.57 $48.57 $48.57 $43.84 404
2018-01-12 $48.53 $48.62 $48.53 $48.57 $43.84 1,165
2018-01-11 $48.52 $48.63 $48.43 $48.59 $43.86 5,690
2018-01-10 $48.57 $48.57 $48.33 $48.33 $43.62 891
2018-01-09 $48.75 $48.75 $48.75 $48.75 $44.00 379
2018-01-08 $48.59 $48.97 $48.59 $48.83 $44.08 960
2018-01-05 $48.75 $48.75 $48.61 $48.64 $43.90 578
2018-01-04 $48.80 $48.94 $48.65 $48.65 $43.91 981
2018-01-03 $49.06 $49.06 $48.80 $48.82 $44.07 6,232
2018-01-02 $48.86 $49.03 $48.86 $49.03 $44.26 881
2017-12-29 $48.90 $49.06 $48.90 $49.06 $44.28 755
2017-12-28 $48.73 $48.83 $48.73 $48.81 $44.06 2,442
2017-12-27 $48.66 $48.66 $48.58 $48.64 $43.90 2,764
2017-12-26 $48.99 $48.99 $48.66 $48.66 $43.92 2,248
2017-12-22 $49.08 $49.08 $48.97 $48.97 $44.20 1,625
2017-12-21 $48.94 $48.95 $48.91 $48.95 $44.18 3,561
2017-12-20 $49.64 $49.68 $49.52 $49.65 $44.82 2,293
2017-12-19 $50.04 $50.05 $49.92 $49.92 $45.06 2,932
2017-12-18 $51.19 $51.19 $50.59 $50.59 $45.66 2,292
2017-12-15 $52.83 $53.21 $52.83 $53.12 $45.79 1,817
2017-12-14 $53.10 $53.10 $53.10 $53.10 $45.77 254
2017-12-13 $53.51 $53.55 $53.38 $53.38 $46.02 920
2017-12-12 $53.85 $53.85 $53.70 $53.70 $46.29 869
2017-12-11 $53.67 $53.81 $53.67 $53.81 $46.39 1,132
2017-12-08 $53.55 $53.58 $53.55 $53.58 $46.19 265
2017-12-07 $53.85 $53.85 $53.40 $53.61 $46.21 1,079
2017-12-06 $53.69 $53.92 $53.63 $53.74 $46.33 1,773
2017-12-05 $53.80 $53.80 $53.80 $53.80 $46.37 334
2017-12-04 $54.00 $54.09 $53.93 $53.93 $46.49 580
2017-12-01 $54.19 $54.19 $53.90 $53.98 $46.53 1,360
2017-11-30 $54.27 $54.27 $54.18 $54.25 $46.77 1,699
2017-11-29 $53.90 $54.18 $53.90 $54.18 $46.71 2,268
2017-11-28 $53.81 $53.87 $53.64 $53.82 $46.39 1,966
2017-11-27 $53.50 $53.63 $53.50 $53.56 $46.17 1,885
2017-11-24 $53.70 $53.70 $53.70 $53.70 $46.29 377
2017-11-22 $53.35 $53.35 $53.35 $53.35 $45.99 282
2017-11-21 $53.39 $53.43 $53.39 $53.43 $46.06 350
2017-11-20 $53.06 $53.14 $53.05 $53.14 $45.81 1,311
2017-11-17 $53.34 $53.34 $53.26 $53.29 $45.93 696
2017-11-16 $53.63 $53.63 $53.63 $53.63 $46.23 135
2017-11-15 $53.79 $53.80 $53.56 $53.56 $46.17 439
2017-11-14 $53.58 $54.09 $53.58 $54.09 $46.63 1,061
2017-11-13 $53.68 $53.74 $53.68 $53.74 $46.33 11,798
2017-11-10 $53.76 $53.76 $53.76 $53.76 $46.34 416
2017-11-09 $54.11 $54.15 $53.83 $53.95 $46.51 976
2017-11-08 $53.94 $54.00 $53.90 $53.91 $46.47 2,006
2017-11-07 $53.71 $53.90 $53.71 $53.90 $46.46 1,699
2017-11-06 $53.68 $53.68 $53.68 $53.68 $46.27 44
2017-11-03 $53.67 $53.68 $53.57 $53.68 $46.27 1,814
2017-11-02 $53.26 $53.55 $53.26 $53.55 $46.16 1,594
2017-11-01 $53.72 $53.72 $53.51 $53.51 $46.13 966
2017-10-31 $53.61 $53.61 $53.61 $53.61 $46.21 38
2017-10-30 $53.61 $53.61 $53.61 $53.61 $46.21 24
2017-10-27 $52.98 $53.61 $52.95 $53.61 $46.21 1,608
2017-10-26 $53.19 $53.19 $53.04 $53.04 $45.72 391
2017-10-25 $53.16 $53.16 $53.16 $53.16 $45.83 41
2017-10-24 $53.48 $53.48 $53.16 $53.16 $45.83 2,222
2017-10-23 $52.96 $53.35 $52.96 $53.35 $45.99 444
2017-10-20 $53.01 $53.01 $53.01 $53.01 $45.70 140
2017-10-19 $53.18 $53.18 $53.18 $53.18 $45.84 87
2017-10-18 $53.13 $53.18 $53.07 $53.18 $45.84 863
2017-10-17 $52.75 $52.75 $52.75 $52.75 $45.47 126
2017-10-16 $52.75 $52.75 $52.75 $52.75 $45.47 300
2017-10-13 $53.27 $53.27 $53.27 $53.27 $45.92 181
2017-10-12 $53.00 $53.00 $52.83 $52.83 $45.54 605
2017-10-11 $52.42 $52.42 $52.42 $52.42 $45.19 110
2017-10-10 $52.50 $52.50 $52.27 $52.42 $45.19 2,370
2017-10-09 $51.99 $51.99 $51.99 $51.99 $44.82 64
2017-10-06 $51.99 $51.99 $51.99 $51.99 $44.82 125
2017-10-05 $51.99 $51.99 $51.99 $51.99 $44.82 400
2017-10-04 $51.49 $51.84 $51.49 $51.84 $44.68 822
2017-10-03 $51.20 $51.20 $51.20 $51.20 $44.14 272
2017-10-02 $51.30 $51.63 $51.30 $51.55 $44.44 881
2017-09-29 $51.12 $51.12 $51.12 $51.12 $44.07 453
2017-09-28 $50.93 $51.47 $50.93 $51.47 $44.37 338
2017-09-27 $51.50 $51.75 $51.36 $51.50 $44.39 1,596
2017-09-26 $52.12 $52.12 $51.93 $51.93 $44.77 6,861
2017-09-25 $52.04 $52.34 $52.04 $52.34 $45.12 428
2017-09-22 $52.37 $52.37 $52.37 $52.37 $45.15 5
2017-09-21 $52.09 $52.37 $52.09 $52.37 $45.15 399
2017-09-20 $52.45 $52.45 $51.87 $51.87 $44.72 591
2017-09-19 $52.30 $52.30 $52.30 $52.30 $45.08 2,806
2017-09-18 $53.17 $53.17 $53.17 $53.17 $45.83 364
2017-09-15 $52.74 $52.74 $52.74 $52.74 $45.46 161
2017-09-14 $52.50 $52.50 $52.16 $52.50 $45.26 682
2017-09-13 $53.03 $53.03 $52.26 $52.32 $45.11 1,081
2017-09-12 $53.50 $53.50 $53.50 $53.50 $46.12 245
2017-09-11 $53.43 $53.50 $53.19 $53.50 $46.12 794
2017-09-08 $52.99 $52.99 $52.99 $52.99 $45.68 427
2017-09-07 $52.88 $53.35 $52.68 $53.14 $45.81 998
2017-09-06 $52.75 $53.20 $52.67 $52.67 $45.40 1,428
2017-09-05 $52.56 $52.67 $52.52 $52.67 $45.40 3,853
2017-09-01 $52.93 $52.93 $52.75 $52.75 $45.47 870
2017-08-31 $53.21 $53.21 $53.21 $53.21 $45.87 43
2017-08-30 $53.21 $53.21 $53.21 $53.21 $45.87 109
2017-08-29 $52.70 $53.21 $52.70 $53.21 $45.87 3,316
2017-08-28 $53.00 $53.08 $52.89 $52.89 $45.59 621
2017-08-25 $52.95 $52.95 $52.95 $52.95 $45.64 698
2017-08-24 $52.71 $52.71 $52.71 $52.71 $45.44 46
2017-08-23 $52.71 $52.71 $52.71 $52.71 $45.44 212
2017-08-22 $52.50 $52.92 $52.50 $52.71 $45.44 3,108
2017-08-21 $52.24 $52.36 $52.24 $52.36 $45.14 581
2017-08-18 $52.24 $52.57 $52.24 $52.57 $45.32 459
2017-08-17 $52.28 $52.28 $52.28 $52.28 $45.06 113
2017-08-16 $52.25 $52.28 $51.96 $52.28 $45.06 731
2017-08-15 $51.55 $51.55 $51.55 $51.55 $44.44 2
2017-08-14 $51.55 $51.55 $51.55 $51.55 $44.44 10
2017-08-11 $51.67 $51.67 $51.55 $51.55 $44.44 430
2017-08-10 $51.93 $51.93 $51.93 $51.93 $44.77 250
2017-08-09 $51.81 $51.81 $51.81 $51.81 $44.66 286
2017-08-08 $52.07 $52.20 $51.97 $52.20 $45.00 1,645
2017-08-07 $51.83 $52.19 $51.80 $52.19 $44.99 6,198
2017-08-04 $51.70 $51.86 $51.67 $51.83 $44.68 722
2017-08-03 $52.00 $52.00 $51.69 $51.69 $44.56 1,250
2017-08-02 $51.72 $51.72 $51.72 $51.72 $44.58 364
2017-08-01 $51.53 $51.53 $51.53 $51.53 $44.42 473
2017-07-31 $51.25 $51.25 $51.25 $51.25 $44.18 510
2017-07-28 $51.09 $51.09 $51.09 $51.09 $44.04 327
2017-07-27 $50.95 $50.95 $50.95 $50.95 $43.92 145
2017-07-26 $50.97 $50.97 $50.97 $50.97 $43.93 186
2017-07-25 $50.77 $51.41 $50.65 $50.65 $43.66 1,018
2017-07-24 $50.90 $51.21 $50.90 $51.21 $44.15 465
2017-07-21 $51.24 $51.24 $51.24 $51.24 $44.17 278
2017-07-20 $51.08 $51.08 $50.98 $50.98 $43.95 303
2017-07-19 $50.74 $50.97 $50.65 $50.97 $43.94 1,742
2017-07-18 $50.37 $50.37 $50.23 $50.23 $43.30 3,388
2017-07-17 $50.15 $50.42 $50.10 $50.33 $43.38 1,801
2017-07-14 $49.84 $49.84 $49.84 $49.84 $42.96 667
2017-07-13 $49.78 $49.78 $49.78 $49.78 $42.91 512
2017-07-12 $49.92 $49.92 $49.82 $49.82 $42.95 655
2017-07-11 $49.24 $49.43 $49.24 $49.38 $42.57 637
2017-07-10 $49.54 $49.54 $49.46 $49.46 $42.64 778
2017-07-07 $49.73 $49.73 $49.73 $49.73 $42.87 190
2017-07-06 $49.73 $49.73 $49.73 $49.73 $42.86 249
2017-07-05 $49.85 $49.85 $49.61 $49.73 $42.86 4,055
2017-07-03 $50.24 $50.24 $50.24 $50.24 $43.31 218
2017-06-30 $50.43 $50.43 $50.24 $50.24 $43.31 343
2017-06-29 $50.46 $50.46 $50.11 $50.32 $43.38 1,096
2017-06-28 $50.94 $51.03 $50.94 $51.03 $43.99 6,023
2017-06-27 $51.03 $51.03 $50.59 $50.59 $43.61 1,025
2017-06-26 $51.03 $51.03 $51.03 $51.03 $43.99 107
2017-06-23 $51.12 $51.12 $51.03 $51.03 $43.99 377
2017-06-22 $51.16 $51.16 $51.16 $51.16 $44.10 23
2017-06-21 $51.48 $51.48 $51.16 $51.16 $44.10 599
2017-06-20 $51.70 $51.74 $51.49 $51.49 $44.38 1,739
2017-06-19 $51.76 $51.76 $51.76 $51.76 $44.62 206
2017-06-16 $51.81 $51.81 $51.81 $51.81 $44.66 2
2017-06-15 $51.81 $51.81 $51.81 $51.81 $44.66 110
2017-06-14 $51.78 $51.81 $51.78 $51.81 $44.66 596
2017-06-13 $51.26 $51.26 $51.21 $51.21 $44.14 940
2017-06-12 $49.56 $51.40 $49.56 $51.30 $44.22 25
2017-06-09 $51.18 $51.18 $51.18 $51.18 $44.12 419
2017-06-08 $51.83 $51.83 $51.52 $51.53 $44.42 609
2017-06-07 $51.67 $51.90 $51.67 $51.90 $44.74 574
2017-06-06 $51.74 $51.79 $51.74 $51.79 $44.64 1,154
2017-06-05 $51.93 $52.05 $51.93 $52.05 $44.87 1,168
2017-06-02 $52.05 $52.20 $51.85 $51.85 $44.70 775
2017-06-01 $51.64 $51.94 $51.62 $51.94 $44.77 534
2017-05-31 $51.25 $51.45 $51.24 $51.36 $44.27 1,876
2017-05-30 $51.22 $51.22 $51.22 $51.22 $44.15 409
2017-05-26 $50.78 $51.29 $50.78 $50.81 $43.80 827
2017-05-25 $50.76 $51.00 $50.70 $50.96 $43.93 4,834
2017-05-24 $50.69 $50.69 $50.33 $50.69 $43.70 1,047
2017-05-23 $50.43 $50.69 $50.43 $50.69 $43.70 572
2017-05-22 $50.37 $50.44 $50.37 $50.44 $43.48 501
2017-05-19 $50.05 $50.12 $49.74 $50.12 $43.21 3,124
2017-05-18 $49.55 $49.55 $49.55 $49.55 $42.71 535
2017-05-17 $49.18 $49.58 $49.18 $49.58 $42.74 774
2017-05-16 $50.03 $50.03 $49.78 $49.88 $42.99 3,253
2017-05-15 $49.71 $49.73 $49.71 $49.73 $42.87 535
2017-05-12 $49.45 $49.98 $49.45 $49.90 $43.01 634
2017-05-11 $49.50 $49.50 $49.50 $49.50 $42.67 77
2017-05-10 $49.50 $49.50 $49.50 $49.50 $42.67 218
2017-05-09 $49.40 $49.50 $49.35 $49.50 $42.67 3,156
2017-05-08 $49.57 $49.57 $49.57 $49.57 $42.73 278
2017-05-05 $49.52 $49.52 $49.52 $49.52 $42.69 197
2017-05-04 $49.20 $49.52 $49.20 $49.52 $42.69 507
2017-05-03 $49.34 $49.34 $49.34 $49.34 $42.53 112
2017-05-02 $49.34 $49.34 $49.34 $49.34 $42.53 3
2017-05-01 $49.00 $49.06 $49.00 $49.06 $42.29 512
2017-04-28 $49.15 $49.46 $49.15 $49.46 $42.64 1,129
2017-04-27 $49.58 $49.71 $49.36 $49.71 $42.85 1,102
2017-04-26 $49.54 $49.54 $49.54 $49.54 $42.70 388
2017-04-25 $49.81 $49.81 $49.81 $49.81 $42.94 338
2017-04-24 $49.55 $49.55 $49.50 $49.50 $42.67 1,211
2017-04-21 $49.36 $49.36 $49.36 $49.36 $42.55 535
2017-04-20 $49.25 $49.35 $49.25 $49.27 $42.47 1,392
2017-04-19 $49.91 $49.91 $49.27 $49.34 $42.54 1,306
2017-04-18 $49.47 $49.47 $49.47 $49.47 $42.64 142
2017-04-17 $49.80 $49.84 $49.80 $49.84 $42.96 560
2017-04-13 $49.69 $49.74 $49.67 $49.67 $42.82 926
2017-04-12 $49.71 $49.74 $49.69 $49.74 $42.88 937
2017-04-11 $49.16 $49.16 $49.16 $49.16 $42.38 51
2017-04-10 $49.16 $49.16 $49.16 $49.16 $42.38 3
2017-04-07 $49.73 $49.73 $49.73 $49.73 $42.86 1
2017-04-06 $49.75 $49.75 $49.73 $49.73 $42.86 373
2017-04-05 $49.76 $49.76 $49.76 $49.76 $42.89 343
2017-04-04 $49.50 $49.99 $49.36 $49.53 $42.69 6,110
2017-04-03 $49.29 $49.63 $49.29 $49.58 $42.74 1,458
2017-03-31 $49.67 $49.67 $49.67 $49.67 $42.82 24
2017-03-30 $49.65 $49.67 $49.65 $49.67 $42.82 1,389
2017-03-29 $50.00 $50.00 $50.00 $50.00 $43.10 343
2017-03-28 $49.66 $49.89 $49.55 $49.83 $42.95 912
2017-03-27 $49.67 $49.67 $49.67 $49.67 $42.82 174
2017-03-24 $49.73 $49.73 $49.73 $49.73 $42.87 135
2017-03-23 $49.61 $49.75 $49.61 $49.75 $42.89 883
2017-03-22 $49.25 $49.47 $49.25 $49.27 $42.48 869
2017-03-21 $48.47 $49.15 $48.47 $49.15 $42.37 1,425
2017-03-20 $48.57 $48.66 $48.57 $48.66 $41.95 991
2017-03-17 $48.42 $48.42 $48.42 $48.42 $41.74 30
2017-03-16 $49.21 $49.21 $48.42 $48.42 $41.74 904
2017-03-15 $48.42 $49.22 $48.42 $49.22 $42.43 1,154
2017-03-14 $48.18 $48.40 $48.10 $48.18 $41.53 8,921
2017-03-13 $48.23 $48.42 $48.23 $48.42 $41.74 504
2017-03-10 $47.96 $47.96 $47.96 $47.96 $41.34 209
2017-03-09 $47.99 $47.99 $47.96 $47.96 $41.34 351
2017-03-08 $48.58 $48.58 $48.58 $48.58 $41.88 120
2017-03-07 $48.59 $48.59 $48.58 $48.58 $41.88 541
2017-03-06 $48.61 $48.66 $48.48 $48.48 $41.79 6,093
2017-03-03 $48.54 $48.54 $48.54 $48.54 $41.84 441
2017-03-02 $48.93 $48.93 $48.93 $48.93 $42.18 215
2017-03-01 $48.93 $48.93 $48.93 $48.93 $42.18 348
2017-02-28 $48.59 $49.25 $48.50 $48.85 $42.11 11,962
2017-02-27 $48.74 $48.75 $48.74 $48.75 $42.02 1,014
2017-02-24 $48.15 $48.73 $48.15 $48.73 $42.01 3,669
2017-02-23 $47.99 $48.12 $47.99 $48.11 $41.47 2,957
2017-02-22 $47.61 $47.61 $47.61 $47.61 $41.04 296
2017-02-21 $47.50 $48.00 $47.50 $48.00 $41.38 3,381
2017-02-17 $47.14 $47.14 $47.04 $47.04 $40.55 448
2017-02-16 $47.10 $47.15 $47.10 $47.15 $40.64 555
2017-02-15 $46.49 $46.81 $46.45 $46.81 $40.35 1,194
2017-02-14 $47.14 $47.14 $47.07 $47.07 $40.57 481
2017-02-13 $46.95 $47.32 $46.95 $47.32 $40.79 579
2017-02-10 $46.95 $47.05 $46.82 $47.05 $40.56 859
2017-02-09 $46.96 $46.96 $46.96 $46.96 $40.48 365
2017-02-08 $46.97 $47.23 $46.83 $47.23 $40.71 2,443
2017-02-07 $46.48 $46.92 $46.48 $46.92 $40.45 8,835
2017-02-06 $46.76 $46.76 $46.58 $46.70 $40.25 1,123
2017-02-03 $46.75 $46.78 $46.75 $46.78 $40.33 20,703
2017-02-02 $46.62 $46.62 $46.62 $46.62 $40.19 26
2017-02-01 $46.86 $46.86 $46.62 $46.62 $40.19 676
2017-01-31 $46.83 $47.35 $46.83 $47.35 $40.82 506
2017-01-30 $47.00 $47.05 $47.00 $47.00 $40.52 1,373
2017-01-27 $47.25 $47.25 $47.25 $47.25 $40.73 262
2017-01-26 $47.50 $47.56 $47.40 $47.56 $41.00 958
2017-01-25 $47.56 $47.66 $47.45 $47.59 $41.02 3,325
2017-01-24 $47.46 $47.67 $47.46 $47.67 $41.09 772
2017-01-23 $47.76 $47.79 $47.76 $47.79 $41.20 380
2017-01-20 $48.09 $48.09 $47.96 $47.96 $41.34 652
2017-01-19 $47.80 $47.80 $47.80 $47.80 $41.21 100
2017-01-18 $47.75 $47.81 $47.75 $47.80 $41.21 2,603
2017-01-17 $47.88 $48.01 $47.88 $47.92 $41.31 770
2017-01-13 $47.68 $47.81 $47.68 $47.80 $41.21 928
2017-01-12 $47.94 $47.94 $47.58 $47.61 $41.04 1,917
2017-01-11 $47.43 $47.61 $47.43 $47.50 $40.95 2,384
2017-01-10 $47.18 $47.34 $47.18 $47.26 $40.74 1,502
2017-01-09 $47.71 $47.71 $47.21 $47.45 $40.90 19,753
2017-01-06 $47.31 $47.75 $47.31 $47.75 $41.17 453
2017-01-05 $47.70 $47.87 $47.70 $47.87 $41.27 2,404
2017-01-04 $47.30 $47.69 $47.30 $47.61 $41.04 938
2017-01-03 $47.79 $47.79 $47.27 $47.32 $40.79 1,315
2016-12-30 $47.47 $47.62 $47.45 $47.45 $40.90 3,274
2016-12-29 $47.50 $47.50 $47.50 $47.50 $40.95 67
2016-12-28 $47.57 $47.57 $47.50 $47.50 $40.95 1,053
2016-12-27 $47.74 $47.74 $47.61 $47.61 $41.04 891
2016-12-23 $47.79 $47.79 $47.58 $47.60 $41.03 1,762
2016-12-22 $47.36 $47.76 $47.36 $47.72 $41.14 1,351
2016-12-21 $47.64 $47.73 $47.64 $47.68 $41.10 807
2016-12-20 $47.56 $47.84 $47.56 $47.84 $41.24 598
2016-12-19 $47.75 $47.83 $47.75 $47.78 $41.19 725
2016-12-16 $49.08 $49.08 $49.08 $49.08 $40.84 175
2016-12-15 $48.99 $49.15 $48.99 $49.08 $40.84 821
2016-12-14 $50.06 $50.35 $49.99 $49.99 $41.60 2,668
2016-12-13 $49.81 $49.91 $49.36 $49.91 $41.53 3,079
2016-12-12 $48.81 $49.42 $48.81 $48.97 $40.75 1,887
2016-12-09 $48.46 $48.88 $48.46 $48.88 $40.67 1,832
2016-12-08 $48.29 $48.73 $48.29 $48.73 $40.55 1,418
2016-12-07 $47.50 $47.92 $47.46 $47.92 $39.87 1,272
2016-12-06 $46.76 $46.76 $46.76 $46.76 $38.91 351
2016-12-05 $46.80 $46.80 $46.70 $46.76 $38.91 932
2016-12-02 $46.83 $46.93 $46.78 $46.85 $38.98 4,482
2016-12-01 $46.41 $46.50 $46.25 $46.26 $38.49 3,648
2016-11-30 $46.41 $47.36 $46.41 $46.95 $39.07 1,009
2016-11-29 $47.51 $47.64 $47.51 $47.59 $39.60 360
2016-11-28 $46.92 $47.60 $46.92 $47.60 $39.61 2,776
2016-11-25 $46.93 $46.93 $46.77 $46.77 $38.91 3,100
2016-11-23 $46.60 $46.60 $46.60 $46.60 $38.78 33
2016-11-22 $46.27 $46.63 $46.27 $46.60 $38.78 6,541
2016-11-21 $46.19 $46.51 $46.15 $46.51 $38.70 747
2016-11-18 $45.99 $46.29 $45.93 $45.93 $38.22 7,939
2016-11-17 $46.07 $46.37 $46.07 $46.33 $38.55 1,855
2016-11-16 $46.30 $46.30 $45.93 $46.05 $38.32 3,386
2016-11-15 $44.80 $46.68 $44.80 $46.24 $38.48 2,151
2016-11-14 $45.79 $45.79 $45.76 $45.76 $38.08 376
2016-11-11 $45.97 $46.37 $45.97 $46.37 $38.58 1,433
2016-11-10 $46.25 $46.41 $46.05 $46.05 $38.32 3,951
2016-11-09 $47.85 $47.85 $47.85 $47.85 $39.82 116
2016-11-08 $47.85 $47.85 $47.85 $47.85 $39.82 243
2016-11-07 $47.56 $47.83 $47.56 $47.83 $39.80 1,957
2016-11-04 $47.76 $47.92 $47.48 $47.64 $39.64 6,510
2016-11-03 $47.80 $47.80 $47.67 $47.67 $39.67 310
2016-11-02 $47.29 $47.29 $47.19 $47.19 $39.27 453
2016-11-01 $48.17 $48.17 $48.17 $48.17 $40.08 21
2016-10-31 $48.00 $48.17 $48.00 $48.17 $40.08 2,947
2016-10-28 $47.75 $47.75 $47.65 $47.69 $39.68 1,300
2016-10-27 $47.73 $47.73 $47.58 $47.63 $39.63 1,533
2016-10-26 $47.48 $47.83 $47.48 $47.83 $39.80 672
2016-10-25 $47.60 $47.60 $47.60 $47.60 $39.61 134
2016-10-24 $47.60 $47.60 $47.60 $47.60 $39.61 67
2016-10-21 $47.70 $47.70 $47.49 $47.60 $39.61 1,783
2016-10-20 $47.77 $47.77 $47.77 $47.77 $39.75 168
2016-10-19 $47.53 $47.56 $47.51 $47.51 $39.53 482
2016-10-18 $47.62 $47.62 $47.62 $47.62 $39.62 488
2016-10-17 $46.41 $47.30 $45.97 $47.22 $39.29 1,417
2016-10-14 $47.25 $47.25 $47.25 $47.25 $39.31 116
2016-10-13 $46.70 $47.05 $46.70 $47.05 $39.15 2,448
2016-10-12 $46.84 $46.84 $46.84 $46.84 $38.98 61
2016-10-11 $46.91 $46.91 $46.84 $46.84 $38.98 353
2016-10-10 $47.29 $47.29 $47.29 $47.29 $39.35 256
2016-10-07 $46.97 $47.16 $46.97 $47.07 $39.17 689
2016-10-06 $47.05 $47.05 $47.05 $47.05 $39.15 299
2016-10-05 $47.05 $47.05 $47.05 $47.05 $39.15 328
2016-10-04 $47.88 $47.88 $47.40 $47.47 $39.50 3,247
2016-10-03 $48.28 $48.28 $47.87 $48.12 $40.04 827
2016-09-30 $48.50 $48.62 $48.48 $48.62 $40.46 2,499
2016-09-29 $49.78 $49.78 $49.06 $49.09 $40.85 1,431
2016-09-28 $50.17 $50.17 $50.17 $50.17 $41.75 203
2016-09-27 $50.14 $50.18 $50.14 $50.17 $41.75 728
2016-09-26 $50.00 $50.10 $49.98 $49.98 $41.58 2,283
2016-09-23 $50.04 $50.04 $50.04 $50.04 $41.64 224
2016-09-22 $50.38 $50.51 $50.38 $50.42 $41.96 1,660
2016-09-21 $49.33 $50.00 $49.33 $50.00 $41.60 1,676
2016-09-20 $49.17 $49.18 $48.80 $49.09 $40.85 1,900
2016-09-19 $48.72 $48.72 $48.72 $48.72 $40.54 187
2016-09-16 $48.40 $48.40 $48.40 $48.40 $40.27 1,189
2016-09-15 $47.82 $48.40 $47.70 $48.25 $40.15 11,222
2016-09-14 $48.07 $48.07 $48.07 $48.07 $40.00 1,150
2016-09-13 $48.28 $48.28 $47.58 $47.98 $39.93 2,892
2016-09-12 $48.09 $48.37 $48.09 $48.37 $40.25 780
2016-09-09 $49.40 $49.40 $48.47 $48.47 $40.33 2,044
2016-09-08 $49.47 $49.69 $49.47 $49.67 $41.33 1,254
2016-09-07 $49.58 $49.58 $49.58 $49.58 $41.26 219
2016-09-06 $49.20 $49.47 $49.20 $49.47 $41.16 2,485
2016-09-02 $48.50 $49.03 $48.50 $48.90 $40.69 1,154
2016-09-01 $48.23 $48.28 $47.99 $48.20 $40.11 4,328
2016-08-31 $48.12 $48.29 $48.12 $48.29 $40.18 10,843
2016-08-30 $48.09 $48.09 $48.05 $48.05 $39.98 767
2016-08-29 $48.48 $48.48 $48.48 $48.48 $40.34 110
2016-08-26 $48.69 $48.69 $48.48 $48.48 $40.34 315
2016-08-25 $48.65 $48.75 $48.49 $48.49 $40.35 492
2016-08-24 $49.01 $49.01 $49.01 $49.01 $40.78 463
2016-08-23 $48.89 $48.89 $48.89 $48.89 $40.68 203
2016-08-22 $48.52 $48.71 $48.52 $48.71 $40.53 775
2016-08-19 $48.74 $48.74 $48.74 $48.74 $40.56 165
2016-08-18 $48.90 $48.95 $48.90 $48.95 $40.73 1,853
2016-08-17 $48.31 $48.71 $47.91 $48.71 $40.53 802
2016-08-16 $48.47 $48.62 $48.33 $48.36 $40.24 1,306
2016-08-15 $49.25 $49.25 $48.97 $48.97 $40.75 1,125
2016-08-12 $49.34 $49.34 $49.25 $49.25 $40.98 472
2016-08-11 $49.06 $49.12 $48.97 $49.12 $40.87 2,335
2016-08-10 $49.13 $49.16 $49.04 $49.04 $40.81 1,477
2016-08-09 $49.07 $49.07 $48.82 $49.06 $40.82 709
2016-08-08 $49.07 $49.07 $49.07 $49.07 $40.83 680
2016-08-05 $49.35 $49.35 $49.35 $49.35 $41.06 372
2016-08-04 $49.37 $49.41 $48.71 $49.37 $41.08 3,281
2016-08-03 $49.41 $49.45 $49.41 $49.45 $41.15 1,652
2016-08-02 $50.00 $50.17 $49.75 $49.84 $41.47 1,711
2016-08-01 $51.09 $51.10 $49.83 $50.44 $41.97 6,966
2016-07-29 $50.18 $50.28 $50.09 $50.28 $41.84 722
2016-07-28 $49.86 $50.16 $49.86 $50.06 $41.65 464
2016-07-27 $50.60 $50.60 $50.60 $50.60 $42.10 38
2016-07-26 $50.72 $50.72 $50.60 $50.60 $42.10 471
2016-07-25 $50.59 $50.59 $50.55 $50.55 $42.06 703
2016-07-22 $50.35 $50.54 $50.35 $50.54 $42.05 1,050
2016-07-21 $50.04 $50.04 $50.04 $50.04 $41.64 149
2016-07-20 $50.26 $50.26 $50.04 $50.04 $41.64 1,137
2016-07-19 $49.92 $50.18 $49.92 $50.12 $41.70 578
2016-07-18 $50.30 $50.53 $50.30 $50.47 $42.00 727
2016-07-15 $50.41 $50.41 $50.20 $50.35 $41.90 2,919
2016-07-14 $50.30 $50.30 $50.08 $50.22 $41.79 793
2016-07-13 $50.29 $50.29 $50.29 $50.29 $41.85 475
2016-07-12 $50.15 $50.17 $50.14 $50.14 $41.72 1,036
2016-07-11 $50.31 $50.50 $50.05 $50.50 $42.02 2,330
2016-07-08 $49.94 $50.47 $49.94 $50.47 $42.00 1,491
2016-07-07 $50.12 $50.16 $49.92 $50.06 $41.65 10,036
2016-07-06 $49.98 $49.98 $49.98 $49.98 $41.59 106
2016-07-05 $50.21 $50.21 $50.03 $50.15 $41.73 818
2016-07-01 $50.09 $50.49 $50.05 $50.37 $41.92 1,988
2016-06-30 $49.24 $50.03 $49.24 $50.03 $41.63 2,639
2016-06-29 $48.97 $49.07 $48.93 $49.07 $40.83 709
2016-06-28 $48.63 $48.63 $48.39 $48.39 $40.27 1,119
2016-06-27 $47.90 $47.90 $47.90 $47.90 $39.86 106
2016-06-24 $47.25 $48.43 $47.25 $47.87 $39.83 7,875
2016-06-23 $48.84 $49.12 $48.62 $48.96 $40.74 1,070
2016-06-22 $48.84 $48.84 $48.84 $48.84 $40.64 479
2016-06-21 $48.38 $48.38 $48.38 $48.38 $40.26 10
2016-06-20 $48.38 $48.38 $48.38 $48.38 $40.26 60
2016-06-17 $48.38 $48.38 $48.38 $48.38 $40.26 344
2016-06-16 $48.08 $48.43 $48.08 $48.43 $40.30 517
2016-06-15 $48.43 $48.45 $48.43 $48.45 $40.32 751
2016-06-14 $48.71 $48.71 $48.30 $48.45 $40.32 954
2016-06-13 $48.93 $48.93 $48.93 $48.93 $40.72 275
2016-06-10 $49.07 $49.29 $48.98 $49.28 $41.01 972
2016-06-09 $49.05 $49.05 $49.05 $49.05 $40.82 335
2016-06-08 $49.11 $49.11 $49.11 $49.11 $40.86 122
2016-06-07 $48.85 $49.18 $48.85 $49.11 $40.86 1,219
2016-06-06 $48.79 $48.93 $48.73 $48.73 $40.55 1,955
2016-06-03 $48.09 $48.70 $48.09 $48.53 $40.38 4,283
2016-06-02 $47.74 $47.74 $47.74 $47.74 $39.72 275
2016-06-01 $48.00 $48.00 $47.93 $47.93 $39.88 517
2016-05-31 $47.66 $47.66 $47.66 $47.66 $39.66 146
2016-05-27 $47.66 $47.66 $47.66 $47.66 $39.66 223
2016-05-26 $47.31 $47.76 $47.31 $47.76 $39.74 948
2016-05-25 $46.94 $47.25 $46.94 $47.25 $39.32 969
2016-05-24 $47.15 $47.40 $47.00 $47.30 $39.36 2,164
2016-05-23 $47.15 $47.15 $47.15 $47.15 $39.23 316
2016-05-20 $47.06 $47.15 $47.06 $47.15 $39.23 855
2016-05-19 $46.48 $46.64 $46.48 $46.64 $38.81 271
2016-05-18 $47.52 $47.60 $47.31 $47.31 $39.37 832
2016-05-17 $48.07 $48.07 $47.53 $47.53 $39.55 1,104
2016-05-16 $48.02 $48.21 $47.93 $48.09 $40.02 1,495
2016-05-13 $48.36 $48.36 $48.10 $48.30 $40.19 1,018
2016-05-12 $48.50 $48.50 $48.50 $48.50 $40.36 568
2016-05-11 $48.12 $48.26 $48.12 $48.26 $40.16 1,492
2016-05-10 $48.17 $48.23 $48.17 $48.23 $40.14 259
2016-05-09 $47.77 $47.77 $47.77 $47.77 $39.75 300
2016-05-06 $47.57 $47.57 $47.57 $47.57 $39.58 105
2016-05-05 $48.09 $48.09 $47.91 $48.04 $39.97 681
2016-05-04 $47.87 $48.30 $47.87 $48.11 $40.03 835
2016-05-03 $47.98 $48.18 $47.90 $47.91 $39.87 1,101
2016-05-02 $48.25 $48.30 $48.16 $48.16 $40.07 3,588
2016-04-29 $47.75 $47.75 $47.39 $47.75 $39.73 1,613
2016-04-28 $47.60 $47.60 $47.60 $47.60 $39.61 616
2016-04-27 $47.55 $48.48 $47.16 $48.48 $40.34 2,184
2016-04-26 $47.65 $47.79 $47.48 $47.48 $39.51 1,155
2016-04-25 $47.20 $47.20 $47.19 $47.19 $39.27 622
2016-04-22 $46.50 $47.60 $46.50 $47.60 $39.61 705
2016-04-21 $47.27 $47.27 $47.27 $47.27 $39.33 110
2016-04-20 $48.47 $48.60 $48.39 $48.39 $40.26 601
2016-04-19 $48.57 $48.91 $48.50 $48.50 $40.36 1,534
2016-04-18 $48.00 $48.41 $48.00 $48.41 $40.28 766
2016-04-15 $48.10 $48.40 $48.10 $48.39 $40.27 770
2016-04-14 $48.01 $48.14 $48.01 $48.14 $40.06 366
2016-04-13 $48.02 $48.25 $47.94 $48.25 $40.15 1,424
2016-04-12 $47.96 $48.25 $47.96 $48.25 $40.15 1,618
2016-04-11 $48.00 $48.00 $47.97 $47.97 $39.92 394
2016-04-08 $47.57 $47.77 $47.57 $47.67 $39.67 1,360
2016-04-07 $47.43 $47.43 $47.43 $47.43 $39.46 204
2016-04-06 $47.40 $47.43 $47.23 $47.43 $39.46 1,650
2016-04-05 $47.22 $47.22 $47.22 $47.22 $39.29 234
2016-04-04 $48.41 $48.41 $48.22 $48.22 $40.12 635
2016-04-01 $48.45 $48.45 $48.19 $48.19 $40.10 1,245
2016-03-31 $48.76 $48.76 $48.76 $48.76 $40.57 158
2016-03-30 $48.84 $48.84 $48.68 $48.68 $40.51 1,102
2016-03-29 $48.03 $48.40 $48.03 $48.26 $40.16 643
2016-03-28 $47.88 $47.93 $47.72 $47.72 $39.71 363
2016-03-24 $47.38 $47.72 $47.38 $47.72 $39.71 253
2016-03-23 $47.43 $47.65 $47.43 $47.64 $39.64 481
2016-03-22 $47.84 $47.84 $47.83 $47.83 $39.80 1,118
2016-03-21 $48.01 $48.01 $48.01 $48.01 $39.95 375
2016-03-18 $48.24 $48.24 $48.24 $48.24 $40.14 404
2016-03-17 $47.77 $48.00 $47.77 $47.93 $39.88 476
2016-03-16 $47.09 $47.77 $47.09 $47.66 $39.66 1,015
2016-03-15 $47.15 $47.15 $47.15 $47.15 $39.24 34
2016-03-14 $47.07 $47.15 $47.07 $47.15 $39.24 845
2016-03-11 $46.96 $47.27 $46.96 $47.09 $39.18 2,620
2016-03-10 $46.75 $46.75 $46.75 $46.75 $38.90 240
2016-03-09 $47.22 $47.38 $47.22 $47.35 $39.40 509
2016-03-08 $46.89 $47.25 $46.89 $47.15 $39.24 4,159
2016-03-07 $46.70 $47.05 $46.70 $47.05 $39.15 5,396
2016-03-04 $46.68 $47.49 $46.68 $47.49 $39.52 1,690
2016-03-03 $46.06 $46.50 $45.95 $46.50 $38.69 866
2016-03-02 $45.34 $45.34 $45.34 $45.34 $37.73 266
2016-03-01 $45.84 $45.84 $45.80 $45.80 $38.11 814
2016-02-29 $45.62 $45.74 $45.60 $45.74 $38.06 921
2016-02-26 $45.90 $45.90 $45.90 $45.90 $38.19 249
2016-02-25 $45.71 $45.71 $45.71 $45.71 $38.04 159
2016-02-24 $45.31 $45.85 $45.25 $45.71 $38.04 1,310
2016-02-23 $45.70 $46.05 $45.58 $46.05 $38.32 1,490
2016-02-22 $45.83 $45.84 $45.83 $45.84 $38.14 523
2016-02-19 $45.40 $45.67 $45.40 $45.50 $37.86 2,592
2016-02-18 $45.70 $45.97 $45.62 $45.88 $38.18 11,647
2016-02-17 $45.20 $45.20 $45.05 $45.09 $37.52 2,546
2016-02-16 $45.31 $45.31 $44.76 $44.97 $37.42 3,024
2016-02-12 $44.40 $44.71 $44.40 $44.70 $37.19 422
2016-02-11 $44.66 $44.78 $44.66 $44.70 $37.19 465
2016-02-10 $45.73 $45.73 $45.07 $45.51 $37.87 32,450
2016-02-09 $45.70 $45.70 $45.24 $45.42 $37.79 44,696
2016-02-08 $45.83 $45.83 $45.20 $45.49 $37.85 1,710
2016-02-05 $45.55 $45.55 $45.55 $45.55 $37.90 201
2016-02-04 $46.01 $46.11 $45.94 $45.98 $38.26 1,331
2016-02-03 $45.72 $46.00 $45.72 $46.00 $38.28 1,141
2016-02-02 $45.55 $45.55 $45.42 $45.42 $37.79 411
2016-02-01 $45.21 $45.62 $45.21 $45.62 $37.96 850
2016-01-29 $45.29 $45.45 $45.24 $45.45 $37.82 703
2016-01-28 $44.07 $44.30 $44.07 $44.30 $36.86 1,056
2016-01-27 $44.00 $44.00 $44.00 $44.00 $36.61 178
2016-01-26 $43.80 $43.80 $43.70 $43.70 $36.36 587
2016-01-25 $43.92 $43.92 $43.33 $43.50 $36.20 677
2016-01-22 $43.63 $43.80 $43.43 $43.80 $36.44 1,709
2016-01-21 $42.78 $42.85 $42.41 $42.85 $35.66 3,843
2016-01-20 $43.53 $43.53 $42.34 $43.26 $36.00 2,692
2016-01-19 $44.11 $44.34 $44.05 $44.19 $36.77 830
2016-01-15 $43.80 $44.06 $43.54 $43.88 $36.51 2,591
2016-01-14 $44.24 $44.77 $44.17 $44.77 $37.25 2,771
2016-01-13 $44.52 $44.88 $44.06 $44.06 $36.66 1,986
2016-01-12 $43.98 $44.47 $43.98 $44.30 $36.86 1,988
2016-01-11 $44.58 $44.58 $44.48 $44.58 $37.10 2,435
2016-01-08 $44.21 $44.21 $44.21 $44.21 $36.79 515
2016-01-07 $44.62 $44.88 $44.44 $44.44 $36.98 1,098
2016-01-06 $44.50 $44.85 $44.50 $44.85 $37.32 525
2016-01-05 $44.43 $45.12 $44.43 $45.12 $37.54 2,317
2016-01-04 $44.59 $44.59 $44.59 $44.59 $37.10 502
2015-12-31 $45.43 $45.43 $45.07 $45.07 $37.50 1,654
2015-12-30 $45.70 $45.70 $45.51 $45.55 $37.90 1,772
2015-12-29 $45.50 $45.93 $45.49 $45.51 $37.87 3,969
2015-12-28 $45.36 $45.36 $45.14 $45.28 $37.68 2,395
2015-12-24 $45.87 $45.87 $45.46 $45.72 $38.04 1,191
2015-12-23 $45.08 $45.38 $45.08 $45.38 $37.76 626
2015-12-22 $44.60 $44.94 $44.60 $44.94 $37.39 848
2015-12-21 $44.36 $44.36 $44.36 $44.36 $36.91 250
2015-12-18 $45.96 $45.98 $45.82 $45.87 $36.93 1,546
2015-12-17 $46.40 $46.54 $46.35 $46.54 $37.47 2,891
2015-12-16 $45.52 $46.35 $45.52 $46.35 $37.32 2,535
2015-12-15 $45.42 $45.61 $45.42 $45.61 $36.72 2,125
2015-12-14 $45.05 $45.10 $44.69 $44.93 $36.17 5,396
2015-12-11 $45.45 $45.45 $45.05 $45.06 $36.28 6,013
2015-12-10 $45.88 $45.90 $45.50 $45.63 $36.74 1,091
2015-12-09 $45.52 $46.27 $45.52 $45.96 $37.00 2,930
2015-12-08 $45.45 $45.56 $45.45 $45.52 $36.65 974
2015-12-07 $45.88 $46.07 $45.83 $45.87 $36.93 2,904
2015-12-04 $45.88 $46.03 $45.88 $46.03 $37.06 655
2015-12-03 $45.80 $45.80 $45.54 $45.55 $36.67 2,922
2015-12-02 $46.80 $46.80 $46.03 $46.03 $37.06 3,270
2015-12-01 $46.46 $46.81 $46.46 $46.81 $37.69 2,145
2015-11-30 $46.31 $46.31 $46.20 $46.21 $37.21 1,663
2015-11-27 $46.54 $46.54 $46.43 $46.44 $37.39 2,259
2015-11-25 $46.60 $46.60 $46.45 $46.45 $37.40 874
2015-11-24 $46.34 $46.61 $46.34 $46.49 $37.43 3,411
2015-11-23 $46.86 $46.97 $46.52 $46.53 $37.46 2,746
2015-11-20 $47.04 $47.04 $46.84 $46.88 $37.74 1,427
2015-11-19 $46.55 $46.87 $46.55 $46.87 $37.74 1,795
2015-11-18 $46.33 $46.57 $46.01 $46.57 $37.49 2,644
2015-11-17 $46.54 $46.54 $46.54 $46.54 $37.47 602
2015-11-16 $46.24 $46.78 $46.24 $46.68 $37.58 3,232
2015-11-13 $46.54 $46.54 $46.53 $46.53 $37.46 225
2015-11-12 $46.53 $46.53 $46.53 $46.53 $37.46 528
2015-11-11 $46.83 $46.83 $46.83 $46.83 $37.70 215
2015-11-10 $46.34 $46.60 $46.34 $46.60 $37.52 1,138
2015-11-09 $46.40 $46.48 $46.40 $46.46 $37.41 1,343
2015-11-06 $47.54 $47.54 $46.40 $46.44 $37.39 1,092
2015-11-05 $48.02 $48.03 $47.84 $47.84 $38.52 3,874
2015-11-04 $48.10 $48.24 $48.10 $48.24 $38.84 2,653
2015-11-03 $48.00 $48.30 $48.00 $48.23 $38.83 8,335
2015-11-02 $48.21 $48.25 $47.82 $48.05 $38.69 1,516
2015-10-30 $48.15 $48.29 $48.15 $48.25 $38.85 616
2015-10-29 $48.26 $48.26 $47.72 $48.15 $38.77 8,802
2015-10-28 $48.53 $48.53 $48.53 $48.53 $39.07 47
2015-10-27 $48.61 $48.61 $48.53 $48.53 $39.07 569
2015-10-26 $48.61 $48.61 $48.61 $48.61 $39.14 358
2015-10-23 $49.77 $49.77 $48.96 $49.10 $39.53 2,162
2015-10-22 $49.36 $49.51 $49.14 $49.49 $39.85 1,173
2015-10-21 $49.20 $49.20 $49.17 $49.17 $39.59 859
2015-10-20 $48.91 $49.26 $48.68 $49.26 $39.66 2,881
2015-10-19 $49.14 $49.14 $48.71 $48.94 $39.40 4,505
2015-10-16 $49.20 $49.20 $49.20 $49.20 $39.61 326
2015-10-15 $48.51 $48.99 $48.42 $48.99 $39.44 4,305
2015-10-14 $48.44 $48.44 $48.34 $48.35 $38.93 1,656
2015-10-13 $48.40 $48.40 $48.40 $48.40 $38.97 243
2015-10-12 $48.20 $48.75 $48.20 $48.71 $39.22 2,483
2015-10-09 $48.32 $48.32 $48.31 $48.31 $38.90 460
2015-10-08 $47.72 $47.80 $47.72 $47.80 $38.49 450
2015-10-07 $47.83 $47.90 $47.68 $47.83 $38.51 1,354
2015-10-06 $47.44 $47.44 $47.36 $47.36 $38.13 1,089
2015-10-05 $47.05 $47.50 $47.05 $47.50 $38.24 3,009
2015-10-02 $45.98 $46.78 $45.98 $46.78 $37.66 2,402
2015-10-01 $46.54 $46.54 $45.82 $45.85 $36.92 1,370
2015-09-30 $46.07 $46.52 $46.07 $46.52 $37.45 1,243
2015-09-29 $45.70 $45.74 $45.67 $45.68 $36.77 2,772
2015-09-28 $46.01 $46.02 $45.68 $45.74 $36.83 955
2015-09-25 $46.20 $46.70 $46.20 $46.67 $37.58 2,126
2015-09-24 $45.38 $45.63 $45.22 $45.63 $36.74 909
2015-09-23 $45.70 $45.70 $45.43 $45.54 $36.67 1,097
2015-09-22 $45.68 $45.68 $45.68 $45.68 $36.78 506
2015-09-21 $46.09 $46.21 $46.04 $46.17 $37.17 13,274
2015-09-18 $46.69 $46.69 $46.69 $46.69 $37.59 33
2015-09-17 $46.69 $46.69 $46.69 $46.69 $37.59 244
2015-09-16 $46.33 $46.52 $46.33 $46.45 $37.40 952
2015-09-15 $46.07 $46.20 $46.07 $46.17 $37.17 2,311
2015-09-14 $45.87 $45.87 $45.87 $45.87 $36.93 280
2015-09-11 $45.45 $45.86 $45.44 $45.86 $36.92 678
2015-09-10 $45.93 $46.00 $45.93 $45.98 $37.02 1,386
2015-09-09 $46.44 $46.44 $46.44 $46.44 $37.39 419
2015-09-08 $45.76 $46.14 $45.76 $46.14 $37.15 2,753

VanEck Uranium Nuclear Energy ETF (NLR) News Headlines

Recent VanEck Uranium Nuclear Energy ETF (NLR) News
Similar Companies to VanEck Uranium Nuclear Energy ETF (NLR) 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.