Nutrien Ltd (NTR)

Exchange: NYSE

$67.53 ($0.15) 0.22%

Data as of Dec. 6, 2021

Dec. 6, 2021
Nutrien Ltd - Daily Information
Click for more stock information on Nutrien Ltd.
Daily Information Data
Date Dec. 6, 2021
Open $67.88
Previous Close $67.53
High $69.09
Low $66.88
Adjusted Open $67.88
Previous Adjusted Close $67.53
Adjusted High $69.09
Adjusted Low $66.88

About Nutrien Ltd (NTR)

Nutrien Ltd

Historical Stock Data for Nutrien Ltd (NTR)
Date Open High Low Close Adj.Close Volume
2021-12-03 $67.88 $69.09 $66.88 $67.53 $67.53 1,969,675
2021-12-02 $66.28 $68.24 $66.12 $67.38 $67.38 2,153,503
2021-12-01 $67.23 $68.70 $65.90 $65.93 $65.93 1,657,681
2021-11-30 $67.92 $68.87 $65.84 $66.12 $66.12 2,345,533
2021-11-29 $68.70 $69.63 $68.08 $68.43 $68.43 1,867,143
2021-11-26 $67.67 $68.25 $66.64 $67.68 $67.68 2,158,161
2021-11-24 $69.19 $69.95 $68.95 $69.69 $69.69 1,567,872
2021-11-23 $69.42 $71.05 $68.52 $69.56 $69.56 1,878,254
2021-11-22 $68.30 $70.17 $67.86 $69.55 $69.55 3,893,395
2021-11-19 $68.51 $68.59 $67.51 $67.88 $67.88 1,584,998
2021-11-18 $67.75 $69.20 $67.09 $69.07 $69.07 2,842,506
2021-11-17 $67.51 $68.64 $67.51 $67.59 $67.59 1,328,594
2021-11-16 $68.69 $68.84 $67.66 $67.73 $67.73 1,501,988
2021-11-15 $69.15 $69.15 $67.47 $68.92 $68.92 1,429,523
2021-11-12 $68.11 $68.49 $67.66 $68.31 $68.31 925,188
2021-11-11 $68.12 $68.90 $67.97 $68.30 $68.30 1,274,169
2021-11-10 $68.52 $68.95 $67.36 $67.68 $67.68 1,588,704
2021-11-09 $68.97 $69.17 $67.36 $68.51 $68.51 1,351,689
2021-11-08 $67.34 $69.10 $67.22 $68.97 $68.97 1,847,659
2021-11-05 $67.25 $67.35 $66.26 $66.96 $66.96 2,348,727
2021-11-04 $68.21 $68.90 $67.06 $67.15 $67.15 2,064,127
2021-11-03 $67.99 $69.53 $67.11 $68.22 $68.22 2,190,551
2021-11-02 $72.43 $73.50 $67.01 $67.74 $67.74 4,886,124
2021-11-01 $69.64 $71.70 $69.60 $71.55 $71.55 1,791,487
2021-10-29 $69.66 $70.18 $69.20 $69.91 $69.91 1,508,233
2021-10-28 $70.00 $70.24 $69.28 $70.15 $70.15 1,664,115
2021-10-27 $69.94 $70.80 $69.18 $69.82 $69.82 1,220,947
2021-10-26 $70.86 $70.86 $70.03 $70.24 $70.24 722,673
2021-10-25 $70.33 $70.91 $70.16 $70.59 $70.59 962,777
2021-10-22 $70.06 $70.86 $69.55 $70.08 $70.08 796,712
2021-10-21 $71.52 $71.52 $69.66 $69.91 $69.91 1,324,736
2021-10-20 $71.66 $72.02 $71.10 $71.80 $71.80 1,384,043
2021-10-19 $71.85 $72.09 $71.04 $71.82 $71.82 1,394,946
2021-10-18 $71.00 $71.79 $70.66 $71.42 $71.42 1,193,617
2021-10-15 $72.00 $72.21 $70.77 $71.24 $71.24 1,431,943
2021-10-14 $71.42 $72.01 $70.91 $71.74 $71.74 1,245,070
2021-10-13 $70.62 $70.86 $69.80 $70.48 $70.48 1,188,250
2021-10-12 $71.05 $71.93 $70.35 $70.62 $70.62 1,595,313
2021-10-11 $70.98 $72.16 $70.85 $71.36 $71.36 2,277,460
2021-10-08 $69.87 $70.43 $69.60 $70.19 $70.19 2,134,782
2021-10-07 $68.55 $69.91 $68.41 $69.50 $69.50 2,355,064
2021-10-06 $67.94 $68.28 $66.58 $68.00 $68.00 2,300,786
2021-10-05 $68.00 $68.59 $67.32 $68.32 $68.32 2,382,817
2021-10-04 $67.91 $68.19 $67.16 $67.76 $67.76 3,118,435
2021-10-01 $65.25 $67.52 $65.18 $67.20 $67.20 3,686,484
2021-09-30 $65.09 $65.55 $64.34 $64.83 $64.83 1,612,289
2021-09-29 $65.65 $65.92 $64.89 $64.90 $64.90 1,712,655
2021-09-28 $66.05 $66.41 $65.34 $65.83 $65.37 1,850,743
2021-09-27 $65.40 $66.47 $65.11 $66.26 $65.34 2,089,775
2021-09-24 $64.21 $65.11 $63.86 $64.91 $64.01 1,183,047
2021-09-23 $63.74 $64.62 $63.64 $64.58 $63.68 2,168,889
2021-09-22 $63.06 $63.77 $62.76 $63.08 $62.20 1,332,873
2021-09-21 $62.25 $62.59 $61.43 $62.20 $61.33 1,124,601
2021-09-20 $61.18 $62.22 $60.60 $61.72 $60.86 1,507,421
2021-09-17 $62.68 $63.38 $61.98 $63.05 $62.17 1,635,476
2021-09-16 $63.31 $64.36 $62.67 $63.16 $62.28 1,626,464
2021-09-15 $61.26 $63.51 $61.25 $63.43 $62.55 1,695,166
2021-09-14 $62.70 $62.76 $60.83 $61.04 $60.19 1,351,723
2021-09-13 $62.59 $62.78 $61.81 $62.26 $61.39 1,074,522
2021-09-10 $63.14 $63.14 $61.96 $62.01 $61.15 1,105,772
2021-09-09 $60.33 $63.18 $60.18 $62.63 $61.76 2,406,534
2021-09-08 $62.07 $62.37 $60.14 $60.60 $59.76 1,634,955
2021-09-07 $61.00 $62.26 $60.95 $62.15 $61.28 1,527,163
2021-09-03 $61.79 $61.89 $60.88 $61.16 $60.31 682,984
2021-09-02 $60.40 $61.70 $60.28 $61.66 $60.80 1,190,461
2021-09-01 $61.01 $61.19 $59.82 $60.26 $59.42 1,172,476
2021-08-31 $60.88 $61.36 $60.49 $60.69 $59.84 1,535,240
2021-08-30 $61.42 $61.59 $60.75 $60.90 $60.05 867,266
2021-08-27 $60.00 $61.56 $59.99 $61.28 $60.43 1,110,509
2021-08-26 $60.68 $60.73 $59.93 $60.05 $59.21 857,602
2021-08-25 $60.72 $61.19 $60.25 $60.74 $59.89 706,749
2021-08-24 $60.59 $61.26 $60.46 $60.79 $59.94 851,349
2021-08-23 $60.38 $60.77 $59.99 $60.28 $59.44 917,802
2021-08-20 $57.87 $59.94 $57.66 $59.33 $58.50 1,935,444
2021-08-19 $59.52 $59.75 $57.45 $58.06 $57.25 2,183,317
2021-08-18 $60.69 $61.25 $60.25 $60.30 $59.46 2,625,023
2021-08-17 $61.85 $61.94 $59.89 $60.69 $59.84 2,747,364
2021-08-16 $62.96 $63.02 $61.85 $62.23 $61.36 1,376,512
2021-08-13 $63.48 $63.93 $63.11 $63.61 $62.72 1,134,604
2021-08-12 $63.50 $63.89 $62.47 $63.63 $62.74 1,244,562
2021-08-11 $64.20 $64.30 $63.02 $63.63 $62.74 1,554,894
2021-08-10 $61.17 $64.53 $60.79 $64.03 $63.14 4,546,965
2021-08-09 $59.35 $60.53 $59.29 $60.32 $59.48 1,862,025
2021-08-06 $58.48 $59.53 $58.29 $59.50 $58.67 1,451,994
2021-08-05 $57.85 $58.63 $57.70 $58.02 $57.21 1,324,783
2021-08-04 $58.87 $59.14 $57.75 $57.77 $56.97 1,689,783
2021-08-03 $58.43 $59.32 $57.53 $59.15 $58.33 1,597,062
2021-08-02 $59.52 $59.87 $57.88 $57.89 $57.08 1,073,799
2021-07-30 $60.12 $60.89 $59.18 $59.40 $58.57 1,702,707
2021-07-29 $60.04 $60.29 $59.68 $59.93 $59.10 843,699
2021-07-28 $58.98 $59.77 $58.17 $59.47 $58.64 939,708
2021-07-27 $59.00 $59.29 $57.99 $58.65 $57.83 903,209
2021-07-26 $58.99 $60.04 $58.80 $59.40 $58.57 1,296,690
2021-07-23 $59.90 $59.95 $58.54 $59.13 $58.31 1,308,515
2021-07-22 $59.89 $59.91 $59.03 $59.56 $58.73 1,174,814
2021-07-21 $59.14 $59.95 $59.14 $59.67 $58.84 1,008,162
2021-07-20 $57.68 $59.12 $57.25 $58.58 $57.76 1,923,268
2021-07-19 $58.00 $58.18 $57.08 $57.51 $56.71 2,212,988
2021-07-16 $61.58 $61.71 $59.20 $59.37 $58.54 1,571,297
2021-07-15 $60.99 $61.87 $60.73 $61.20 $60.35 988,478
2021-07-14 $62.01 $62.45 $61.35 $61.49 $60.63 1,094,979
2021-07-13 $61.51 $61.88 $61.04 $61.59 $60.73 1,062,710
2021-07-12 $60.99 $61.81 $60.52 $61.40 $60.54 980,623
2021-07-09 $60.27 $61.42 $60.03 $61.21 $60.36 1,131,785
2021-07-08 $58.75 $59.85 $58.17 $59.58 $58.75 1,623,547
2021-07-07 $59.00 $59.87 $58.68 $59.46 $58.63 1,218,638
2021-07-06 $60.83 $60.83 $58.55 $59.07 $58.25 1,502,393
2021-07-02 $61.40 $61.64 $60.14 $60.84 $59.99 1,132,548
2021-07-01 $61.25 $61.97 $61.01 $61.43 $60.57 1,165,205
2021-06-30 $59.28 $60.62 $59.05 $60.61 $59.77 1,782,926
2021-06-29 $60.12 $60.79 $58.87 $59.32 $58.49 1,322,940
2021-06-28 $61.31 $61.31 $59.43 $59.44 $57.61 2,089,179
2021-06-25 $61.40 $61.58 $60.99 $61.07 $59.19 1,828,938
2021-06-24 $61.34 $61.72 $60.83 $60.89 $59.02 2,064,131
2021-06-23 $61.62 $61.86 $61.19 $61.30 $59.41 1,637,554
2021-06-22 $60.63 $61.68 $60.00 $61.30 $59.41 2,503,478
2021-06-21 $58.90 $60.30 $58.87 $59.60 $57.77 3,234,221
2021-06-18 $58.53 $58.90 $57.63 $58.03 $56.25 3,535,498
2021-06-17 $61.72 $61.72 $59.04 $59.23 $57.41 3,584,623
2021-06-16 $63.13 $63.28 $61.57 $61.79 $59.89 2,542,179
2021-06-15 $63.50 $63.85 $62.30 $63.14 $61.20 1,753,490
2021-06-14 $64.71 $65.15 $63.43 $63.73 $61.77 3,079,855
2021-06-11 $64.93 $65.42 $64.68 $64.90 $62.90 1,031,012
2021-06-10 $65.46 $65.73 $64.47 $64.57 $62.58 1,552,012
2021-06-09 $64.68 $65.35 $63.96 $65.04 $63.04 2,538,328
2021-06-08 $64.50 $65.04 $64.01 $64.56 $62.57 2,323,044
2021-06-07 $65.20 $65.93 $64.50 $64.50 $62.52 3,376,098
2021-06-04 $64.01 $64.62 $63.80 $64.53 $62.55 4,171,118
2021-06-03 $62.51 $62.89 $61.78 $62.68 $60.75 1,901,940
2021-06-02 $63.85 $63.85 $62.41 $63.00 $61.06 1,735,256
2021-06-01 $62.27 $64.18 $62.27 $63.50 $61.55 5,261,812
2021-05-28 $61.75 $62.39 $61.25 $62.15 $60.24 3,179,024
2021-05-27 $61.22 $61.77 $60.94 $61.61 $59.71 1,826,680
2021-05-26 $60.27 $61.56 $59.56 $60.95 $59.08 3,126,403
2021-05-25 $60.99 $61.59 $60.26 $60.40 $58.54 1,978,790
2021-05-24 $60.75 $61.45 $60.66 $61.09 $59.21 1,386,001
2021-05-21 $60.48 $61.25 $59.94 $59.96 $58.12 1,681,243
2021-05-20 $59.85 $60.06 $59.17 $59.92 $58.08 1,377,747
2021-05-19 $60.32 $60.32 $58.87 $59.86 $58.02 1,916,121
2021-05-18 $61.40 $62.32 $61.01 $61.02 $59.14 1,771,551
2021-05-17 $60.25 $61.17 $59.91 $61.13 $59.25 1,639,964
2021-05-14 $59.81 $60.87 $59.71 $60.54 $58.68 1,841,558
2021-05-13 $59.74 $60.07 $58.84 $59.29 $57.47 2,040,586
2021-05-12 $61.47 $61.95 $59.61 $59.92 $58.08 1,715,913
2021-05-11 $60.67 $62.04 $60.30 $61.47 $59.58 2,462,222
2021-05-10 $61.95 $62.37 $61.49 $61.75 $59.85 2,780,110
2021-05-07 $59.68 $61.95 $59.16 $61.39 $59.50 2,825,701
2021-05-06 $59.11 $59.68 $58.05 $59.57 $57.74 2,521,432
2021-05-05 $58.58 $59.72 $57.91 $59.05 $57.23 2,421,000
2021-05-04 $56.71 $58.39 $56.28 $58.35 $56.56 3,497,278
2021-05-03 $55.82 $56.38 $55.68 $55.96 $54.24 1,237,656
2021-04-30 $55.68 $55.95 $54.85 $55.19 $53.49 1,349,035
2021-04-29 $57.50 $57.50 $55.60 $56.17 $54.44 1,456,332
2021-04-28 $55.68 $56.66 $55.47 $56.34 $54.61 2,032,419
2021-04-27 $55.05 $55.62 $54.47 $55.60 $53.89 2,220,726
2021-04-26 $54.37 $55.06 $54.22 $55.05 $53.36 1,823,026
2021-04-23 $53.90 $54.02 $53.33 $53.85 $52.19 1,079,713
2021-04-22 $54.07 $54.25 $53.46 $53.74 $52.09 1,296,899
2021-04-21 $52.60 $54.38 $52.28 $54.12 $52.46 2,209,046
2021-04-20 $53.78 $53.99 $52.67 $52.83 $51.20 2,302,439
2021-04-19 $55.53 $55.93 $53.82 $53.95 $52.29 2,787,144
2021-04-16 $56.66 $56.82 $55.84 $56.02 $54.30 1,829,625
2021-04-15 $56.98 $57.08 $55.87 $56.23 $54.50 1,311,079
2021-04-14 $54.54 $56.79 $54.40 $56.68 $54.94 2,613,380
2021-04-13 $54.73 $54.74 $54.14 $54.35 $52.68 1,228,737
2021-04-12 $55.13 $55.21 $54.46 $54.47 $52.79 1,177,262
2021-04-09 $54.50 $54.95 $54.36 $54.92 $53.23 1,266,925
2021-04-08 $55.61 $55.67 $54.37 $54.68 $53.00 1,456,262
2021-04-07 $55.69 $55.83 $55.14 $55.61 $53.90 746,560
2021-04-06 $55.36 $56.11 $54.80 $55.77 $54.05 1,339,024
2021-04-05 $55.65 $55.91 $55.06 $55.09 $53.40 2,562,073
2021-04-01 $54.43 $54.67 $53.40 $54.49 $52.81 2,801,112
2021-03-31 $54.45 $54.55 $53.20 $53.89 $52.23 3,917,796
2021-03-30 $54.37 $54.99 $54.20 $54.48 $52.80 1,003,036
2021-03-29 $55.96 $56.95 $55.09 $55.14 $53.00 1,520,608
2021-03-26 $55.25 $56.32 $55.09 $56.04 $53.86 1,864,946
2021-03-25 $54.29 $55.10 $53.43 $55.01 $52.87 1,445,920
2021-03-24 $54.98 $55.29 $54.25 $54.44 $52.32 1,915,156
2021-03-23 $55.69 $55.91 $54.49 $54.55 $52.43 2,774,001
2021-03-22 $56.99 $57.19 $55.78 $56.00 $53.82 3,808,831
2021-03-19 $57.53 $57.67 $56.25 $56.99 $54.77 1,870,935
2021-03-18 $58.08 $59.77 $57.57 $57.59 $55.35 2,039,921
2021-03-17 $58.09 $58.33 $57.36 $58.10 $55.84 1,318,356
2021-03-16 $58.90 $58.90 $57.98 $57.98 $55.73 3,143,681
2021-03-15 $58.60 $58.96 $58.34 $58.81 $56.52 1,527,146
2021-03-12 $58.19 $58.73 $57.90 $58.43 $56.16 1,344,365
2021-03-11 $57.20 $58.58 $57.20 $58.54 $56.26 1,703,567
2021-03-10 $57.17 $57.30 $56.46 $57.11 $54.89 1,519,551
2021-03-09 $55.86 $57.02 $55.50 $56.43 $54.24 1,554,678
2021-03-08 $54.70 $56.39 $54.55 $55.45 $53.29 2,890,478
2021-03-05 $53.85 $54.84 $52.93 $54.59 $52.47 2,497,047
2021-03-04 $54.90 $55.02 $52.59 $53.25 $51.18 2,678,290
2021-03-03 $55.82 $55.93 $54.81 $54.83 $52.70 1,684,187
2021-03-02 $55.81 $56.42 $55.47 $55.71 $53.54 1,530,715
2021-03-01 $55.00 $55.92 $54.94 $55.69 $53.53 1,321,337
2021-02-26 $55.67 $55.67 $53.60 $53.96 $51.86 1,997,463
2021-02-25 $56.70 $56.95 $55.53 $55.67 $53.51 2,560,703
2021-02-24 $56.00 $57.06 $55.86 $56.51 $54.31 2,188,170
2021-02-23 $56.06 $56.32 $54.88 $56.00 $53.82 2,176,856
2021-02-22 $56.04 $56.63 $55.90 $56.50 $54.30 3,808,945
2021-02-19 $56.42 $56.90 $56.03 $56.50 $54.30 2,475,627
2021-02-18 $56.78 $57.73 $55.26 $55.60 $53.44 3,638,825
2021-02-17 $56.22 $56.32 $55.40 $55.85 $53.68 2,064,552
2021-02-16 $56.54 $57.05 $56.10 $56.64 $54.44 2,495,773
2021-02-12 $54.92 $56.34 $54.55 $56.01 $53.83 2,046,611
2021-02-11 $55.78 $55.78 $54.41 $54.94 $52.80 1,972,132
2021-02-10 $55.35 $55.95 $54.24 $55.20 $53.05 3,099,832
2021-02-09 $55.03 $55.36 $53.77 $54.61 $52.49 1,594,929
2021-02-08 $53.99 $55.21 $53.90 $54.77 $52.64 1,710,823
2021-02-05 $52.48 $53.72 $52.42 $53.56 $51.48 1,969,932
2021-02-04 $51.58 $52.83 $51.11 $52.21 $50.18 1,522,674
2021-02-03 $50.96 $51.75 $50.75 $51.46 $49.46 1,161,392
2021-02-02 $50.25 $51.13 $49.73 $50.74 $48.77 1,048,623
2021-02-01 $49.61 $49.98 $49.28 $49.75 $47.82 1,733,367
2021-01-29 $51.50 $51.63 $49.10 $49.17 $47.26 2,211,294
2021-01-28 $51.25 $52.16 $50.53 $51.74 $49.73 1,215,718
2021-01-27 $51.67 $52.07 $50.01 $51.02 $49.04 1,904,929
2021-01-26 $53.00 $53.49 $52.34 $52.74 $50.69 1,332,113
2021-01-25 $52.52 $53.08 $51.58 $52.93 $50.87 1,535,001
2021-01-22 $53.35 $53.62 $52.70 $52.70 $50.65 1,537,946
2021-01-21 $53.68 $54.18 $53.36 $53.98 $51.88 2,026,768
2021-01-20 $53.94 $53.99 $52.50 $53.41 $51.33 1,194,939
2021-01-19 $53.82 $53.99 $53.11 $53.47 $51.39 1,161,827
2021-01-15 $53.55 $54.23 $53.11 $53.64 $51.55 1,294,787
2021-01-14 $53.18 $54.28 $52.73 $53.98 $51.88 1,800,966
2021-01-13 $54.73 $55.12 $53.22 $53.23 $51.16 3,062,350
2021-01-12 $51.00 $54.79 $50.69 $54.45 $52.33 3,051,951
2021-01-11 $50.46 $51.67 $50.45 $51.36 $49.36 1,068,089
2021-01-08 $51.75 $51.96 $50.37 $51.40 $49.40 1,145,923
2021-01-07 $52.15 $52.65 $51.45 $51.69 $49.68 2,562,667
2021-01-06 $50.79 $52.00 $50.42 $51.76 $49.75 3,606,544
2021-01-05 $49.53 $50.58 $49.31 $50.13 $48.18 2,875,883
2021-01-04 $48.78 $49.84 $48.45 $49.43 $47.51 3,059,181
2020-12-31 $47.25 $48.58 $46.92 $48.16 $46.29 1,658,559
2020-12-30 $46.80 $47.78 $46.80 $47.17 $45.34 854,562
2020-12-29 $47.00 $48.06 $46.86 $47.16 $44.90 1,089,542
2020-12-28 $47.50 $47.74 $46.60 $46.70 $44.46 644,783
2020-12-24 $46.95 $47.38 $46.84 $47.30 $45.03 427,416
2020-12-23 $46.71 $46.99 $46.25 $46.95 $44.70 4,470,792
2020-12-22 $47.76 $47.82 $46.44 $46.51 $44.28 1,392,394
2020-12-21 $46.89 $47.78 $46.55 $47.68 $45.39 1,089,618
2020-12-18 $48.51 $48.85 $47.63 $47.79 $45.50 1,426,277
2020-12-17 $48.67 $48.67 $47.94 $48.45 $46.13 991,209
2020-12-16 $49.59 $49.59 $47.55 $48.32 $46.00 1,247,071
2020-12-15 $49.39 $49.48 $48.44 $49.21 $46.85 850,005
2020-12-14 $49.43 $49.92 $48.81 $48.82 $46.48 1,484,466
2020-12-11 $48.76 $49.19 $48.51 $49.06 $46.71 594,016
2020-12-10 $49.95 $49.97 $48.81 $49.20 $46.84 1,140,257
2020-12-09 $50.28 $50.53 $49.55 $50.11 $47.71 823,937
2020-12-08 $49.75 $50.36 $49.73 $50.11 $47.71 755,963
2020-12-07 $50.49 $50.51 $49.64 $50.10 $47.70 1,043,404
2020-12-04 $49.70 $50.81 $49.63 $50.65 $48.22 2,175,740
2020-12-03 $48.62 $49.86 $48.60 $49.29 $46.93 1,285,496
2020-12-02 $49.27 $49.79 $48.76 $48.94 $46.59 1,305,652
2020-12-01 $49.81 $50.04 $49.08 $49.46 $47.09 1,357,609
2020-11-30 $49.26 $49.51 $48.39 $49.27 $46.91 1,778,459
2020-11-27 $48.68 $49.77 $48.59 $49.41 $47.04 1,304,563
2020-11-25 $47.75 $48.73 $46.89 $48.59 $46.26 1,356,634
2020-11-24 $47.23 $48.87 $46.80 $48.08 $45.77 2,155,189
2020-11-23 $45.73 $47.25 $45.68 $46.59 $44.36 2,225,779
2020-11-20 $44.97 $45.56 $44.44 $45.33 $43.16 1,257,563
2020-11-19 $44.04 $45.02 $43.69 $45.01 $42.85 2,036,421
2020-11-18 $44.00 $45.44 $43.65 $44.35 $42.22 1,816,307
2020-11-17 $43.10 $43.98 $42.54 $43.89 $41.79 1,168,063
2020-11-16 $42.63 $43.40 $42.13 $43.35 $41.27 1,677,437
2020-11-13 $41.62 $42.23 $41.52 $41.98 $39.97 1,861,702
2020-11-12 $42.08 $42.43 $41.09 $41.28 $39.30 1,361,517
2020-11-11 $42.61 $42.98 $42.00 $42.46 $40.42 1,243,799
2020-11-10 $40.90 $42.25 $40.61 $42.21 $40.19 1,900,558
2020-11-09 $41.88 $42.67 $40.27 $40.88 $38.92 1,499,295
2020-11-06 $40.56 $40.65 $39.64 $39.80 $37.89 1,228,498
2020-11-05 $39.25 $40.47 $38.85 $40.38 $38.44 2,400,789
2020-11-04 $38.40 $39.02 $37.79 $38.49 $36.64 1,628,685
2020-11-03 $40.21 $40.25 $38.39 $38.40 $36.56 3,886,992
2020-11-02 $41.05 $41.75 $40.70 $41.59 $39.60 1,623,276
2020-10-30 $40.76 $41.00 $40.14 $40.68 $38.73 1,653,037
2020-10-29 $40.00 $41.15 $39.67 $40.97 $39.01 1,080,316
2020-10-28 $39.65 $40.67 $39.31 $40.16 $38.23 1,843,258
2020-10-27 $40.54 $41.01 $40.32 $40.41 $38.47 1,652,469
2020-10-26 $41.20 $41.33 $40.44 $40.73 $38.78 787,300
2020-10-23 $42.10 $42.19 $41.16 $41.57 $39.58 793,710
2020-10-22 $41.77 $42.16 $41.48 $41.88 $39.87 897,993
2020-10-21 $40.47 $41.85 $40.17 $41.74 $39.74 1,280,898
2020-10-20 $40.25 $41.05 $40.08 $40.53 $38.59 847,633
2020-10-19 $40.49 $40.87 $39.99 $40.08 $38.16 870,583
2020-10-16 $40.55 $40.84 $40.17 $40.22 $38.29 693,713
2020-10-15 $39.50 $40.28 $39.09 $40.26 $38.33 1,097,095
2020-10-14 $40.17 $40.58 $39.86 $40.03 $38.11 902,847
2020-10-13 $40.81 $40.89 $40.02 $40.11 $38.19 1,096,363
2020-10-12 $41.01 $41.28 $40.70 $41.11 $39.14 813,436
2020-10-09 $40.97 $41.29 $40.63 $41.01 $39.04 1,079,496
2020-10-08 $40.70 $40.79 $40.15 $40.76 $38.81 874,216
2020-10-07 $40.67 $40.82 $40.13 $40.40 $38.46 908,002
2020-10-06 $41.25 $41.37 $39.92 $40.10 $38.18 1,169,764
2020-10-05 $39.04 $40.98 $39.04 $40.96 $39.00 2,432,994
2020-10-02 $37.55 $38.87 $37.51 $38.65 $36.80 1,109,098
2020-10-01 $39.16 $39.23 $37.92 $38.21 $36.38 1,591,594
2020-09-30 $38.74 $39.63 $38.61 $39.23 $37.35 1,168,224
2020-09-29 $39.66 $39.68 $38.36 $38.47 $36.63 931,115
2020-09-28 $40.29 $40.79 $39.86 $39.89 $37.54 850,473
2020-09-25 $39.50 $39.78 $38.97 $39.73 $37.39 911,079
2020-09-24 $39.28 $40.11 $39.00 $39.81 $37.46 1,077,604
2020-09-23 $40.47 $41.07 $39.37 $39.50 $37.17 1,524,925
2020-09-22 $40.00 $40.77 $39.97 $40.48 $38.09 1,393,750
2020-09-21 $40.35 $40.42 $39.39 $40.00 $37.64 3,061,853
2020-09-18 $41.10 $42.06 $40.87 $41.59 $39.14 2,575,188
2020-09-17 $39.76 $41.04 $39.61 $40.82 $38.41 1,662,277
2020-09-16 $40.14 $40.76 $39.80 $40.09 $37.73 1,176,650
2020-09-15 $40.12 $40.19 $39.51 $39.93 $37.58 1,073,072
2020-09-14 $39.79 $40.56 $39.52 $39.70 $37.36 2,298,052
2020-09-11 $38.42 $39.78 $38.33 $39.75 $37.41 2,250,710
2020-09-10 $38.20 $38.47 $37.84 $38.13 $35.88 1,120,121
2020-09-09 $37.25 $38.26 $37.20 $38.02 $35.78 1,181,689
2020-09-08 $37.35 $37.40 $36.59 $36.91 $34.73 1,678,598
2020-09-04 $37.68 $38.04 $37.38 $37.68 $35.46 1,085,569
2020-09-03 $38.42 $38.55 $36.79 $37.34 $35.14 1,591,599
2020-09-02 $37.55 $38.42 $37.54 $38.35 $36.09 1,182,667
2020-09-01 $36.90 $37.48 $36.56 $37.47 $35.26 971,684
2020-08-31 $37.28 $37.29 $36.77 $36.87 $34.70 1,355,135
2020-08-28 $37.45 $37.62 $36.70 $37.19 $35.00 1,428,310
2020-08-27 $38.17 $38.26 $37.36 $37.45 $35.24 1,219,477
2020-08-26 $38.08 $38.33 $37.69 $38.07 $35.83 1,111,805
2020-08-25 $38.80 $38.91 $37.82 $38.03 $35.79 1,384,492
2020-08-24 $37.71 $39.38 $37.59 $39.06 $36.76 1,723,251
2020-08-21 $38.02 $38.24 $37.26 $37.35 $35.15 1,759,134
2020-08-20 $38.50 $38.55 $38.09 $38.27 $36.01 1,689,145
2020-08-19 $39.70 $39.75 $38.79 $38.88 $36.59 988,954
2020-08-18 $39.22 $39.98 $39.08 $39.55 $37.22 2,448,929
2020-08-17 $38.79 $39.25 $38.41 $38.98 $36.68 1,859,051
2020-08-14 $38.42 $39.03 $38.24 $38.42 $36.15 1,326,300
2020-08-13 $38.23 $39.05 $38.09 $38.60 $36.32 2,330,994
2020-08-12 $38.80 $39.44 $38.50 $38.51 $36.24 2,091,856
2020-08-11 $37.47 $38.86 $37.01 $38.44 $36.17 3,689,427
2020-08-10 $35.64 $36.72 $35.53 $36.68 $34.52 2,014,976
2020-08-07 $35.14 $35.48 $34.65 $35.48 $33.39 1,397,074
2020-08-06 $35.75 $35.86 $35.09 $35.24 $33.16 1,232,707
2020-08-05 $35.43 $35.84 $35.16 $35.74 $33.63 2,412,447
2020-08-04 $33.22 $34.98 $33.07 $34.94 $32.88 3,690,889
2020-08-03 $32.59 $33.25 $32.49 $33.01 $31.06 774,139
2020-07-31 $33.03 $33.10 $32.18 $32.59 $30.67 1,381,286
2020-07-30 $33.00 $33.35 $32.54 $33.29 $31.33 2,036,771
2020-07-29 $33.17 $33.63 $32.90 $33.52 $31.54 2,564,262
2020-07-28 $33.23 $33.40 $32.55 $33.13 $31.18 3,044,924
2020-07-27 $32.69 $33.44 $32.62 $33.44 $31.47 1,802,433
2020-07-24 $33.12 $33.15 $32.56 $32.60 $30.68 1,794,073
2020-07-23 $33.10 $33.91 $32.96 $33.20 $31.24 1,347,805
2020-07-22 $32.87 $33.25 $32.76 $33.19 $31.23 738,581
2020-07-21 $32.79 $33.28 $32.72 $32.95 $31.01 1,184,212
2020-07-20 $33.19 $33.49 $32.46 $32.47 $30.56 1,169,979
2020-07-17 $33.66 $33.77 $33.25 $33.33 $31.36 1,243,691
2020-07-16 $33.46 $33.79 $33.17 $33.43 $31.46 906,022
2020-07-15 $33.44 $34.07 $33.44 $33.66 $31.68 1,563,685
2020-07-14 $33.09 $33.27 $32.76 $33.05 $31.10 1,387,945
2020-07-13 $32.62 $33.56 $32.55 $33.24 $31.28 1,643,109
2020-07-10 $31.00 $31.85 $31.00 $31.76 $29.89 1,436,395
2020-07-09 $31.85 $31.85 $30.56 $31.26 $29.42 1,828,796
2020-07-08 $32.55 $32.77 $31.62 $31.78 $29.91 1,512,568
2020-07-07 $32.97 $33.15 $32.57 $32.60 $30.68 931,048
2020-07-06 $33.19 $33.54 $32.86 $33.27 $31.31 1,275,181
2020-07-02 $32.85 $33.10 $32.18 $32.56 $30.64 1,361,979
2020-07-01 $32.25 $33.12 $31.83 $32.17 $30.27 1,734,580
2020-06-30 $32.41 $32.49 $31.88 $32.10 $30.21 3,068,264
2020-06-29 $32.61 $33.13 $32.39 $32.65 $30.72 1,914,115
2020-06-26 $33.51 $33.70 $32.75 $33.03 $30.66 1,761,210
2020-06-25 $33.38 $33.71 $33.02 $33.70 $31.28 2,048,948
2020-06-24 $34.97 $35.11 $33.48 $33.52 $31.11 1,842,323
2020-06-23 $36.09 $36.13 $35.16 $35.18 $32.66 939,807
2020-06-22 $35.52 $35.70 $35.16 $35.62 $33.06 1,146,080
2020-06-19 $36.86 $36.86 $35.53 $35.68 $33.12 932,275
2020-06-18 $36.48 $36.67 $36.01 $36.20 $33.60 762,379
2020-06-17 $37.15 $37.25 $36.62 $36.66 $34.03 842,856
2020-06-16 $37.25 $37.53 $36.39 $36.89 $34.24 1,278,703
2020-06-15 $35.22 $36.46 $35.14 $36.18 $33.58 1,055,077
2020-06-12 $36.61 $37.08 $35.67 $36.23 $33.63 1,178,639
2020-06-11 $36.46 $36.59 $35.37 $35.55 $33.00 1,690,617
2020-06-10 $38.37 $38.43 $37.52 $37.73 $35.02 1,317,458
2020-06-09 $38.28 $38.52 $37.82 $38.32 $35.57 1,655,491
2020-06-08 $38.54 $39.20 $38.30 $39.07 $36.27 1,593,970
2020-06-05 $37.76 $38.45 $37.61 $38.23 $35.49 2,213,784
2020-06-04 $37.32 $37.35 $36.51 $36.67 $34.04 1,189,138
2020-06-03 $36.93 $37.64 $36.75 $37.48 $34.79 1,455,674
2020-06-02 $35.33 $36.75 $35.05 $36.42 $33.81 2,989,959
2020-06-01 $33.98 $35.27 $33.89 $35.07 $32.55 1,470,731
2020-05-29 $34.25 $34.44 $33.76 $34.00 $31.56 1,077,615
2020-05-28 $34.74 $34.79 $33.89 $34.43 $31.96 1,254,644
2020-05-27 $34.13 $34.66 $33.88 $34.59 $32.11 1,576,034
2020-05-26 $33.98 $34.22 $33.53 $33.55 $31.14 1,046,070
2020-05-22 $32.49 $32.98 $32.10 $32.93 $30.57 1,298,050
2020-05-21 $32.25 $32.87 $32.18 $32.61 $30.27 1,135,115
2020-05-20 $32.90 $33.14 $32.08 $32.27 $29.95 1,416,245
2020-05-19 $33.23 $33.32 $32.34 $32.43 $30.10 1,186,649
2020-05-18 $32.54 $33.24 $32.51 $32.86 $30.50 1,153,427
2020-05-15 $31.48 $32.24 $31.33 $31.69 $29.42 1,216,661
2020-05-14 $30.58 $31.58 $29.70 $31.58 $29.31 2,064,384
2020-05-13 $32.88 $32.95 $31.02 $31.28 $29.04 1,943,385
2020-05-12 $34.57 $34.73 $32.96 $32.98 $30.61 1,499,942
2020-05-11 $34.79 $34.93 $33.83 $34.61 $32.13 1,427,671
2020-05-08 $34.82 $36.21 $34.82 $35.51 $32.96 1,793,502
2020-05-07 $35.90 $36.01 $34.33 $34.44 $31.97 2,999,986
2020-05-06 $35.91 $36.35 $35.39 $35.43 $32.89 1,327,123
2020-05-05 $36.16 $36.98 $35.55 $35.70 $33.14 1,946,816
2020-05-04 $34.40 $35.55 $34.10 $35.41 $32.87 1,259,486
2020-05-01 $35.02 $35.12 $34.33 $34.68 $32.19 1,016,900
2020-04-30 $36.50 $36.63 $35.42 $35.71 $33.15 1,456,878
2020-04-29 $36.30 $37.08 $36.03 $36.94 $34.29 1,946,287
2020-04-28 $36.08 $36.26 $34.70 $35.65 $33.09 1,177,835
2020-04-27 $34.52 $35.45 $34.23 $35.29 $32.76 1,110,989
2020-04-24 $34.78 $34.85 $34.05 $34.57 $32.09 881,213
2020-04-23 $34.64 $35.04 $34.28 $34.37 $31.90 1,382,185
2020-04-22 $34.42 $34.53 $33.81 $34.30 $31.84 1,268,326
2020-04-21 $34.63 $34.97 $33.56 $33.60 $31.19 1,493,063
2020-04-20 $35.35 $36.77 $34.67 $35.74 $33.18 2,599,598
2020-04-17 $35.40 $36.30 $35.00 $35.81 $33.24 1,331,604
2020-04-16 $34.60 $34.85 $33.70 $34.15 $31.70 1,526,016
2020-04-15 $34.42 $35.12 $34.07 $34.61 $32.13 1,544,977
2020-04-14 $36.16 $36.83 $35.21 $35.68 $33.12 1,321,934
2020-04-13 $36.66 $36.89 $35.40 $35.76 $33.19 1,313,683
2020-04-09 $36.47 $37.22 $35.96 $36.76 $34.12 1,872,620
2020-04-08 $35.34 $35.92 $34.55 $35.81 $33.24 1,398,904
2020-04-07 $35.97 $36.36 $34.69 $34.95 $32.44 2,473,927
2020-04-06 $34.09 $34.61 $33.61 $34.40 $31.93 1,553,974
2020-04-03 $32.76 $33.22 $32.12 $32.64 $30.30 1,989,348
2020-04-02 $31.66 $33.62 $31.66 $32.80 $30.45 2,515,238
2020-04-01 $32.80 $33.47 $31.51 $31.62 $29.35 1,988,357
2020-03-31 $32.17 $34.24 $32.05 $33.94 $31.50 2,736,641
2020-03-30 $30.45 $32.49 $30.20 $32.45 $30.12 2,183,289
2020-03-27 $31.48 $31.80 $29.99 $30.97 $28.35 2,406,776
2020-03-26 $31.27 $33.24 $31.15 $32.66 $29.90 3,187,415
2020-03-25 $29.19 $31.57 $28.62 $30.64 $28.05 3,398,579
2020-03-24 $27.26 $28.78 $26.58 $28.66 $26.24 3,359,186
2020-03-23 $27.50 $27.92 $25.59 $25.79 $23.61 3,355,562
2020-03-20 $27.74 $29.34 $27.25 $27.75 $25.41 2,971,086
2020-03-19 $24.82 $27.67 $24.26 $27.40 $25.09 3,530,703
2020-03-18 $25.16 $26.75 $23.85 $25.10 $22.98 3,832,686
2020-03-17 $27.62 $28.50 $26.02 $26.49 $24.25 2,956,275
2020-03-16 $27.77 $28.96 $27.12 $27.42 $25.10 3,514,618
2020-03-13 $29.40 $31.35 $27.25 $31.29 $28.65 3,792,385
2020-03-12 $29.93 $30.12 $27.58 $27.97 $25.61 3,781,226
2020-03-11 $33.33 $33.48 $31.68 $32.00 $29.30 4,010,414
2020-03-10 $35.83 $35.92 $33.64 $33.90 $31.04 3,570,391
2020-03-09 $35.85 $37.40 $34.54 $34.55 $31.63 2,493,680
2020-03-06 $39.67 $40.19 $38.42 $38.52 $35.27 1,914,946
2020-03-05 $40.13 $40.76 $39.90 $40.40 $36.99 2,114,478
2020-03-04 $41.26 $41.28 $40.42 $40.95 $37.49 1,397,962
2020-03-03 $41.09 $41.56 $40.43 $40.65 $37.22 1,901,356
2020-03-02 $42.00 $42.00 $40.21 $41.01 $37.55 2,628,526
2020-02-28 $38.65 $40.44 $38.65 $40.43 $37.02 3,416,392
2020-02-27 $40.25 $40.80 $39.01 $39.53 $36.19 2,896,426
2020-02-26 $40.95 $41.73 $40.40 $40.46 $37.04 2,499,241
2020-02-25 $42.45 $42.58 $40.46 $40.58 $37.15 2,053,858
2020-02-24 $41.49 $42.10 $41.13 $42.02 $38.47 1,701,120
2020-02-21 $43.11 $43.39 $42.50 $42.56 $38.97 2,039,019
2020-02-20 $42.28 $43.28 $42.13 $43.23 $39.58 2,287,600
2020-02-19 $41.44 $42.76 $41.44 $42.00 $38.45 2,962,276
2020-02-18 $41.15 $41.79 $40.95 $41.29 $37.80 2,469,516
2020-02-14 $42.74 $43.07 $41.16 $41.28 $37.79 2,415,404
2020-02-13 $43.19 $43.49 $42.73 $42.75 $39.14 1,473,160
2020-02-12 $43.71 $43.84 $43.25 $43.48 $39.81 1,686,059
2020-02-11 $43.10 $43.66 $43.01 $43.43 $39.76 1,631,114
2020-02-10 $43.00 $43.40 $42.58 $42.96 $39.33 1,274,769
2020-02-07 $43.92 $44.02 $43.25 $43.27 $39.62 1,393,384
2020-02-06 $44.68 $44.68 $44.11 $44.16 $40.43 1,532,083
2020-02-05 $43.33 $44.42 $43.29 $44.30 $40.56 2,529,647
2020-02-04 $43.21 $43.28 $42.72 $42.87 $39.25 3,152,157
2020-02-03 $42.69 $43.14 $42.43 $42.73 $39.12 1,454,668
2020-01-31 $42.80 $42.89 $42.37 $42.69 $39.08 2,729,202
2020-01-30 $43.00 $43.46 $42.80 $43.05 $39.41 2,960,379
2020-01-29 $43.94 $44.13 $43.27 $43.30 $39.64 1,476,022
2020-01-28 $43.04 $43.92 $42.95 $43.86 $40.16 1,355,391
2020-01-27 $43.56 $43.63 $42.80 $42.81 $39.19 2,192,009
2020-01-24 $45.07 $45.22 $44.17 $44.28 $40.54 1,757,686
2020-01-23 $45.71 $45.77 $44.94 $45.35 $41.52 1,498,431
2020-01-22 $46.72 $46.74 $45.82 $45.95 $42.07 1,553,829
2020-01-21 $46.85 $47.00 $46.30 $46.61 $42.67 1,518,279
2020-01-17 $47.23 $47.27 $46.64 $46.87 $42.91 2,027,234
2020-01-16 $48.06 $48.09 $47.01 $47.11 $43.13 2,245,345
2020-01-15 $48.25 $48.59 $47.70 $47.94 $43.89 1,352,935
2020-01-14 $47.87 $48.48 $47.82 $48.35 $44.27 1,213,898
2020-01-13 $47.33 $48.02 $47.10 $47.98 $43.93 1,226,369
2020-01-10 $47.57 $47.58 $46.80 $47.21 $43.22 1,279,587
2020-01-09 $47.70 $47.99 $47.09 $47.63 $43.61 1,043,228
2020-01-08 $47.55 $47.91 $47.34 $47.73 $43.70 1,675,766
2020-01-07 $47.34 $47.85 $47.15 $47.75 $43.72 1,183,493
2020-01-06 $46.67 $47.34 $46.39 $47.29 $43.30 1,559,352
2020-01-03 $47.00 $47.40 $46.81 $46.85 $42.89 925,784
2020-01-02 $48.38 $48.40 $47.28 $47.33 $43.33 1,004,686
2019-12-31 $47.44 $47.97 $47.19 $47.91 $43.86 1,057,109
2019-12-30 $47.74 $47.99 $47.31 $47.37 $43.37 1,013,792
2019-12-27 $48.94 $49.17 $48.05 $48.10 $43.62 1,215,619
2019-12-26 $48.81 $49.17 $48.68 $48.91 $44.36 954,829
2019-12-24 $48.51 $48.88 $48.51 $48.67 $44.14 490,343
2019-12-23 $48.70 $48.91 $48.43 $48.60 $44.08 1,154,998
2019-12-20 $48.14 $48.96 $48.12 $48.74 $44.20 1,046,896
2019-12-19 $48.50 $49.23 $48.19 $48.31 $43.81 993,790
2019-12-18 $48.49 $48.78 $48.12 $48.58 $44.06 1,607,990
2019-12-17 $48.50 $48.70 $48.21 $48.50 $43.99 888,556
2019-12-16 $48.00 $48.90 $47.91 $48.45 $43.94 1,205,187
2019-12-13 $47.02 $47.69 $46.79 $47.62 $43.19 1,311,546
2019-12-12 $46.37 $47.23 $46.10 $46.90 $42.53 1,589,794
2019-12-11 $46.25 $46.52 $46.11 $46.37 $42.05 3,263,501
2019-12-10 $46.80 $46.85 $46.28 $46.36 $42.05 1,035,790
2019-12-09 $46.68 $47.09 $46.54 $46.94 $42.57 1,011,486
2019-12-06 $46.36 $47.19 $46.36 $46.77 $42.42 806,829
2019-12-05 $46.81 $47.00 $46.25 $46.28 $41.97 861,542
2019-12-04 $46.54 $47.04 $46.38 $46.65 $42.31 1,148,477
2019-12-03 $46.17 $46.42 $45.82 $46.24 $41.94 1,482,653
2019-12-02 $47.56 $47.56 $46.38 $46.44 $42.12 1,101,815
2019-11-29 $47.31 $47.60 $47.12 $47.42 $43.01 428,846
2019-11-27 $46.89 $47.19 $46.75 $47.12 $42.73 657,700
2019-11-26 $47.47 $47.78 $46.80 $46.90 $42.53 1,088,324
2019-11-25 $46.94 $47.45 $46.89 $47.42 $43.01 2,795,505
2019-11-22 $46.68 $46.76 $46.31 $46.57 $42.24 846,681
2019-11-21 $46.79 $46.90 $46.17 $46.55 $42.22 1,146,725
2019-11-20 $47.47 $47.48 $46.68 $46.72 $42.37 888,818
2019-11-19 $47.95 $47.95 $47.31 $47.67 $43.23 912,682
2019-11-18 $49.11 $49.30 $47.86 $47.88 $43.42 1,162,839
2019-11-15 $49.36 $49.77 $49.32 $49.37 $44.78 634,675
2019-11-14 $49.07 $49.71 $48.95 $49.31 $44.72 1,590,438
2019-11-13 $48.70 $49.54 $48.43 $49.45 $44.85 1,337,390
2019-11-12 $48.43 $48.94 $48.37 $48.93 $44.38 824,563
2019-11-11 $48.77 $48.92 $48.46 $48.49 $43.98 603,783
2019-11-08 $49.07 $49.20 $48.81 $49.11 $44.54 675,990
2019-11-07 $49.34 $49.53 $48.93 $49.31 $44.72 1,198,847
2019-11-06 $49.53 $49.89 $48.67 $49.08 $44.51 1,213,117
2019-11-05 $48.12 $50.78 $48.01 $49.76 $45.13 2,052,469
2019-11-04 $48.56 $49.37 $48.56 $49.21 $44.63 1,387,065
2019-11-01 $48.15 $48.46 $48.00 $48.28 $43.79 1,239,308
2019-10-31 $48.41 $48.41 $47.75 $47.79 $43.34 1,593,258
2019-10-30 $49.55 $49.55 $48.62 $48.82 $44.28 980,273
2019-10-29 $48.85 $49.84 $48.57 $49.53 $44.92 1,013,998
2019-10-28 $49.53 $49.64 $48.86 $48.89 $44.34 1,146,872
2019-10-25 $48.30 $49.50 $48.13 $49.35 $44.76 1,854,692
2019-10-24 $48.52 $49.39 $48.00 $48.25 $43.76 2,874,909
2019-10-23 $48.60 $48.95 $48.30 $48.40 $43.90 1,621,155
2019-10-22 $48.86 $49.32 $48.22 $48.60 $44.08 1,371,988
2019-10-21 $49.34 $49.55 $48.90 $48.93 $44.38 712,742
2019-10-18 $49.40 $49.49 $48.79 $48.99 $44.43 822,044
2019-10-17 $49.37 $50.08 $48.99 $49.10 $44.53 839,948
2019-10-16 $49.80 $50.08 $49.35 $49.47 $44.87 822,844
2019-10-15 $50.03 $50.85 $49.77 $49.80 $45.17 794,063
2019-10-14 $50.55 $50.69 $50.04 $50.12 $45.46 515,996
2019-10-11 $50.50 $51.07 $50.33 $50.89 $46.15 780,128
2019-10-10 $49.53 $50.08 $49.22 $49.72 $45.09 869,646
2019-10-09 $48.81 $49.39 $48.50 $49.28 $44.69 687,079
2019-10-08 $48.22 $48.79 $48.06 $48.41 $43.90 1,114,905
2019-10-07 $48.42 $49.14 $48.35 $48.61 $44.09 864,388
2019-10-04 $48.70 $48.87 $48.27 $48.47 $43.96 938,954
2019-10-03 $49.06 $49.10 $48.27 $48.61 $44.09 1,342,421
2019-10-02 $49.74 $50.14 $48.78 $49.23 $44.65 1,359,311
2019-10-01 $49.93 $50.87 $49.92 $50.14 $45.47 1,228,601
2019-09-30 $49.49 $50.10 $49.15 $49.88 $45.24 718,720
2019-09-27 $48.70 $49.55 $48.70 $49.45 $44.85 875,225
2019-09-26 $49.44 $49.72 $48.69 $48.86 $43.91 1,156,811
2019-09-25 $49.55 $49.81 $49.02 $49.39 $44.39 855,745
2019-09-24 $50.43 $50.54 $49.69 $49.70 $44.67 1,538,934
2019-09-23 $51.39 $51.40 $49.98 $50.35 $45.25 1,419,198
2019-09-20 $52.00 $52.29 $51.45 $51.57 $46.35 811,016
2019-09-19 $51.74 $52.36 $51.59 $52.09 $46.82 965,479
2019-09-18 $51.46 $52.34 $51.36 $51.74 $46.50 804,323
2019-09-17 $51.54 $51.80 $51.00 $51.71 $46.47 751,413
2019-09-16 $51.80 $52.41 $51.50 $51.81 $46.56 965,318
2019-09-13 $51.25 $52.24 $51.24 $51.72 $46.48 906,382
2019-09-12 $51.54 $51.85 $50.92 $51.07 $45.90 1,154,374
2019-09-11 $52.22 $52.33 $51.53 $51.77 $46.53 1,135,003
2019-09-10 $51.25 $52.29 $50.94 $52.29 $47.00 1,002,358
2019-09-09 $51.72 $51.80 $50.97 $51.10 $45.93 827,358
2019-09-06 $51.45 $51.75 $51.30 $51.66 $46.43 509,913
2019-09-05 $50.54 $51.56 $50.37 $51.40 $46.20 1,142,629
2019-09-04 $49.77 $50.25 $49.62 $49.94 $44.88 708,430
2019-09-03 $49.95 $50.26 $49.14 $49.19 $44.21 1,765,498
2019-08-30 $50.14 $50.49 $50.05 $50.36 $45.26 717,979
2019-08-29 $49.64 $50.46 $49.64 $49.89 $44.84 832,918
2019-08-28 $48.59 $49.31 $48.31 $49.24 $44.25 894,416
2019-08-27 $49.00 $49.35 $48.55 $48.72 $43.79 1,103,614
2019-08-26 $48.27 $48.77 $48.26 $48.76 $43.82 898,702
2019-08-23 $49.31 $49.33 $47.84 $48.03 $43.17 1,169,484
2019-08-22 $49.36 $50.13 $49.36 $49.59 $44.57 596,905
2019-08-21 $49.82 $50.00 $49.30 $49.35 $44.35 599,457
2019-08-20 $50.02 $50.02 $49.18 $49.28 $44.29 773,782
2019-08-19 $50.10 $50.29 $49.54 $50.14 $45.06 680,568
2019-08-16 $49.68 $49.88 $48.97 $49.78 $44.74 857,180
2019-08-15 $49.30 $49.30 $48.53 $48.84 $43.89 1,409,493
2019-08-14 $49.26 $49.76 $48.86 $48.88 $43.93 1,079,469
2019-08-13 $50.09 $50.58 $49.23 $50.21 $45.13 2,391,570
2019-08-12 $52.56 $52.62 $50.29 $50.39 $45.29 1,596,300
2019-08-09 $52.50 $52.96 $52.10 $52.62 $47.29 871,426
2019-08-08 $52.03 $52.73 $51.75 $52.73 $47.39 819,798
2019-08-07 $51.12 $51.79 $50.77 $51.72 $46.48 977,207
2019-08-06 $53.10 $53.29 $50.77 $51.53 $46.31 2,336,790
2019-08-05 $52.83 $53.08 $51.60 $52.10 $46.82 1,206,554
2019-08-02 $53.59 $53.92 $52.60 $53.52 $48.10 1,588,389
2019-08-01 $54.79 $54.99 $53.25 $53.84 $48.39 1,843,047
2019-07-31 $54.28 $55.25 $53.97 $54.81 $49.26 2,592,423
2019-07-30 $49.63 $54.87 $49.60 $54.21 $48.72 4,396,303
2019-07-29 $50.89 $51.12 $50.46 $50.54 $45.42 1,659,303
2019-07-26 $50.69 $50.92 $50.08 $50.83 $45.68 1,458,743
2019-07-25 $51.71 $51.81 $50.41 $50.64 $45.51 1,357,652
2019-07-24 $51.88 $52.20 $51.70 $51.87 $46.62 1,115,822
2019-07-23 $51.55 $52.27 $51.48 $52.10 $46.82 1,751,277
2019-07-22 $51.55 $51.68 $51.23 $51.41 $46.20 695,200
2019-07-19 $51.28 $51.80 $51.06 $51.49 $46.28 846,225
2019-07-18 $50.78 $51.17 $50.56 $51.08 $45.91 1,093,754
2019-07-17 $51.00 $51.21 $50.54 $51.05 $45.88 956,104
2019-07-16 $50.25 $51.60 $50.12 $50.96 $45.80 1,435,647
2019-07-15 $50.02 $50.27 $49.69 $50.23 $45.14 3,280,352
2019-07-12 $50.01 $50.34 $49.65 $49.94 $44.88 7,868,748
2019-07-11 $50.59 $50.77 $49.76 $50.05 $44.98 2,468,097
2019-07-10 $51.67 $52.13 $50.53 $50.66 $45.53 1,797,698
2019-07-09 $52.10 $52.10 $51.16 $51.45 $46.24 1,350,390
2019-07-08 $53.34 $53.34 $52.42 $52.45 $47.14 715,419
2019-07-05 $53.00 $53.56 $52.64 $53.51 $48.09 1,309,061
2019-07-03 $53.86 $54.00 $52.82 $52.90 $47.54 1,169,963
2019-07-02 $53.74 $53.81 $53.21 $53.75 $48.31 1,833,052
2019-07-01 $54.03 $54.23 $53.27 $53.81 $48.36 916,536
2019-06-28 $53.90 $54.35 $53.14 $53.46 $48.05 1,196,776
2019-06-27 $53.72 $54.08 $53.45 $53.69 $48.25 894,012
2019-06-26 $54.33 $54.78 $53.78 $53.99 $48.14 2,091,875
2019-06-25 $54.88 $55.34 $54.02 $54.11 $48.25 1,633,608
2019-06-24 $54.91 $55.34 $54.68 $54.88 $48.93 905,626
2019-06-21 $54.81 $55.10 $54.53 $54.76 $48.82 1,148,300
2019-06-20 $54.92 $54.95 $54.50 $54.80 $48.86 3,608,959
2019-06-19 $54.09 $54.52 $53.82 $54.22 $48.34 1,489,560
2019-06-18 $53.61 $54.36 $53.17 $54.18 $48.31 1,390,293
2019-06-17 $53.43 $53.80 $53.18 $53.43 $47.64 1,721,984
2019-06-14 $52.67 $53.72 $52.10 $53.27 $47.50 2,075,484
2019-06-13 $53.35 $53.82 $52.85 $53.05 $47.30 1,678,966
2019-06-12 $52.28 $53.47 $52.28 $52.97 $47.23 1,706,740
2019-06-11 $52.21 $53.15 $52.21 $52.46 $46.77 1,652,044
2019-06-10 $51.80 $52.27 $51.37 $51.88 $46.26 2,045,792
2019-06-07 $52.08 $52.09 $51.59 $51.65 $46.05 1,894,888
2019-06-06 $51.52 $52.05 $51.40 $51.80 $46.19 1,899,274
2019-06-05 $51.47 $51.71 $51.08 $51.37 $45.80 2,027,488
2019-06-04 $50.45 $51.29 $50.13 $51.29 $45.73 2,195,657
2019-06-03 $48.98 $50.12 $48.89 $49.76 $44.37 2,145,645
2019-05-31 $48.36 $49.38 $48.12 $48.74 $43.46 2,574,613
2019-05-30 $48.70 $49.26 $48.59 $48.97 $43.66 2,051,179
2019-05-29 $47.49 $48.86 $47.44 $48.56 $43.30 2,979,789
2019-05-28 $48.30 $48.35 $47.40 $47.86 $42.67 2,198,691
2019-05-24 $47.88 $48.18 $47.42 $48.17 $42.95 2,235,456
2019-05-23 $47.57 $47.84 $46.87 $47.34 $42.21 1,814,021
2019-05-22 $48.91 $49.17 $48.38 $48.39 $43.15 1,128,339
2019-05-21 $48.71 $49.02 $48.20 $48.91 $43.61 1,587,297
2019-05-20 $49.00 $49.20 $48.40 $48.47 $43.22 3,113,261
2019-05-17 $49.75 $49.85 $49.33 $49.40 $44.05 1,494,596
2019-05-16 $50.66 $50.79 $49.98 $50.03 $44.61 2,059,918
2019-05-15 $49.70 $50.76 $49.60 $50.41 $44.95 966,967
2019-05-14 $50.44 $50.55 $49.57 $49.83 $44.43 1,979,305
2019-05-13 $51.33 $51.33 $49.91 $50.09 $44.66 2,583,702
2019-05-10 $50.30 $52.93 $49.72 $52.13 $46.48 3,043,368
2019-05-09 $51.11 $51.14 $50.27 $50.60 $45.12 2,907,910
2019-05-08 $51.33 $51.81 $51.07 $51.61 $46.02 2,175,959
2019-05-07 $52.67 $53.13 $51.10 $51.34 $45.78 3,283,934
2019-05-06 $52.88 $53.80 $52.68 $53.30 $47.52 1,567,105
2019-05-03 $52.93 $54.18 $52.93 $53.99 $48.14 1,684,398
2019-05-02 $53.48 $54.42 $52.43 $52.74 $47.02 1,893,051
2019-05-01 $54.32 $54.48 $53.45 $53.64 $47.83 1,420,164
2019-04-30 $53.71 $54.34 $53.37 $54.18 $48.31 1,077,499
2019-04-29 $53.78 $53.92 $53.42 $53.73 $47.91 1,311,872
2019-04-26 $53.32 $53.86 $52.97 $53.79 $47.96 1,145,820
2019-04-25 $52.84 $53.46 $52.84 $53.11 $47.35 1,066,966
2019-04-24 $53.84 $53.84 $52.79 $52.99 $47.25 1,405,287
2019-04-23 $53.51 $54.12 $53.19 $54.04 $48.18 1,252,324
2019-04-22 $53.88 $54.24 $53.54 $53.81 $47.98 1,153,945
2019-04-18 $53.56 $54.09 $53.46 $54.02 $48.16 1,215,742
2019-04-17 $53.59 $53.97 $53.28 $53.84 $48.00 1,687,153
2019-04-16 $53.00 $53.56 $52.99 $53.30 $47.52 1,183,347
2019-04-15 $52.19 $53.24 $52.10 $53.03 $47.28 1,289,324
2019-04-12 $52.65 $52.65 $51.58 $52.13 $46.48 1,992,378
2019-04-11 $52.83 $52.88 $52.04 $52.22 $46.56 1,940,567
2019-04-10 $53.48 $53.67 $53.00 $53.02 $47.27 1,395,001
2019-04-09 $54.04 $54.04 $52.95 $53.28 $47.50 1,585,467
2019-04-08 $54.17 $54.38 $53.70 $54.07 $48.21 1,170,046
2019-04-05 $54.35 $54.78 $53.92 $54.07 $48.21 1,344,471
2019-04-04 $53.91 $54.57 $53.84 $54.44 $48.54 965,200
2019-04-03 $53.60 $54.53 $53.59 $53.95 $48.10 1,061,063
2019-04-02 $53.54 $53.64 $53.10 $53.37 $47.59 1,336,940
2019-04-01 $53.19 $53.52 $52.69 $53.39 $47.60 1,333,264
2019-03-29 $52.44 $52.96 $52.15 $52.76 $47.04 1,548,948
2019-03-28 $51.70 $52.55 $51.52 $52.09 $46.44 1,417,815
2019-03-27 $50.91 $51.95 $50.89 $51.75 $45.76 1,542,410
2019-03-26 $51.02 $51.34 $50.74 $51.11 $45.20 2,018,245
2019-03-25 $50.35 $51.14 $50.11 $50.56 $44.71 2,063,274
2019-03-22 $52.65 $52.67 $50.43 $50.47 $44.63 3,003,865
2019-03-21 $52.97 $53.49 $52.80 $53.17 $47.02 2,233,863
2019-03-20 $53.59 $54.08 $52.88 $53.50 $47.31 1,887,568
2019-03-19 $54.00 $54.20 $53.52 $53.76 $47.54 2,175,672
2019-03-18 $53.48 $53.79 $53.29 $53.71 $47.50 1,998,117
2019-03-15 $53.99 $54.49 $53.27 $53.50 $47.31 3,231,343
2019-03-14 $53.87 $54.15 $53.45 $53.66 $47.45 2,890,457
2019-03-13 $54.07 $54.54 $53.02 $53.91 $47.67 1,659,370
2019-03-12 $53.53 $54.05 $53.42 $53.70 $47.49 1,550,215
2019-03-11 $52.98 $53.51 $52.84 $53.41 $47.23 1,278,583
2019-03-08 $52.18 $53.00 $52.14 $52.84 $46.73 1,686,612
2019-03-07 $53.83 $54.04 $52.38 $52.56 $46.48 2,951,839
2019-03-06 $54.18 $54.49 $53.88 $54.07 $47.81 1,404,741
2019-03-05 $54.82 $55.21 $54.27 $54.33 $48.04 1,628,152
2019-03-04 $54.80 $55.21 $54.24 $55.12 $48.74 1,711,695
2019-03-01 $54.50 $54.87 $54.15 $54.68 $48.35 1,722,818
2019-02-28 $55.07 $55.33 $54.22 $54.44 $48.14 1,380,389
2019-02-27 $55.03 $56.00 $54.94 $55.57 $49.14 1,404,047
2019-02-26 $54.85 $55.63 $54.73 $55.02 $48.65 1,416,432
2019-02-25 $54.48 $55.05 $54.47 $54.86 $48.51 1,408,326
2019-02-22 $54.43 $54.94 $53.96 $54.19 $47.92 1,632,870
2019-02-21 $54.79 $54.82 $53.82 $54.17 $47.90 1,239,742
2019-02-20 $53.41 $54.86 $53.33 $54.46 $48.16 1,492,770
2019-02-19 $53.13 $53.39 $52.51 $53.35 $47.18 1,590,690
2019-02-15 $54.03 $54.07 $53.28 $53.44 $47.26 1,206,317
2019-02-14 $53.74 $54.37 $53.56 $53.83 $47.60 1,041,284
2019-02-13 $53.93 $54.28 $53.65 $54.09 $47.83 1,511,970
2019-02-12 $52.66 $54.20 $52.66 $53.92 $47.68 1,982,899
2019-02-11 $52.75 $52.79 $51.88 $52.10 $46.07 1,251,198
2019-02-08 $52.06 $52.67 $51.37 $52.66 $46.57 2,450,424
2019-02-07 $51.49 $52.62 $50.21 $52.31 $46.26 2,990,947
2019-02-06 $51.50 $52.51 $51.50 $51.81 $45.82 1,866,959
2019-02-05 $52.02 $52.29 $51.42 $51.96 $45.95 1,726,382
2019-02-04 $52.17 $52.39 $51.88 $52.07 $46.05 1,034,971
2019-02-01 $52.00 $52.50 $51.69 $52.21 $46.17 1,163,910
2019-01-31 $51.75 $52.47 $51.45 $51.82 $45.82 2,238,167
2019-01-30 $51.71 $52.52 $51.54 $52.05 $46.03 1,281,144
2019-01-29 $51.74 $51.90 $51.26 $51.61 $45.64 1,162,577
2019-01-28 $51.10 $51.89 $50.48 $51.50 $45.54 1,492,203
2019-01-25 $51.46 $51.90 $51.09 $51.66 $45.68 1,562,265
2019-01-24 $50.49 $51.44 $50.49 $50.96 $45.06 1,551,569
2019-01-23 $50.82 $51.16 $50.24 $50.61 $44.75 956,387
2019-01-22 $51.30 $51.45 $50.37 $50.81 $44.93 1,794,997
2019-01-18 $51.09 $51.72 $50.65 $51.29 $45.36 1,297,952
2019-01-17 $49.46 $51.12 $49.31 $51.00 $45.10 1,327,926
2019-01-16 $49.52 $49.98 $48.88 $49.57 $43.84 1,456,936
2019-01-15 $49.87 $50.16 $49.20 $49.67 $43.92 898,066
2019-01-14 $49.43 $50.13 $49.20 $49.68 $43.93 763,388
2019-01-11 $49.80 $50.14 $49.28 $49.87 $44.10 826,593
2019-01-10 $49.07 $50.08 $48.56 $50.05 $44.26 1,808,075
2019-01-09 $49.69 $49.69 $48.78 $49.41 $43.69 1,839,697
2019-01-08 $48.71 $49.48 $48.52 $49.21 $43.52 1,921,753
2019-01-07 $47.31 $48.11 $46.84 $47.74 $42.22 954,667
2019-01-04 $45.95 $47.18 $45.88 $47.13 $41.68 1,538,501
2019-01-03 $46.00 $46.10 $44.88 $45.05 $39.84 1,158,885
2019-01-02 $46.21 $46.99 $45.86 $46.26 $40.91 1,289,124
2018-12-31 $46.52 $47.19 $46.38 $47.00 $41.56 1,398,771
2018-12-28 $47.17 $47.25 $45.96 $46.20 $40.86 1,656,956
2018-12-27 $45.55 $47.36 $45.17 $47.29 $41.43 2,297,310
2018-12-26 $44.40 $46.41 $43.96 $46.41 $40.66 1,131,898
2018-12-24 $44.27 $45.36 $44.08 $44.15 $38.68 1,084,267
2018-12-21 $45.14 $45.86 $44.50 $44.75 $39.21 3,921,571
2018-12-20 $45.55 $46.32 $44.42 $45.03 $39.45 2,830,337
2018-12-19 $45.72 $47.13 $45.28 $45.43 $39.80 1,867,723
2018-12-18 $45.87 $46.64 $45.47 $45.64 $39.99 2,133,191
2018-12-17 $47.00 $47.37 $45.32 $45.59 $39.94 1,849,446
2018-12-14 $46.59 $47.50 $46.52 $46.98 $41.16 2,004,811
2018-12-13 $47.85 $48.32 $47.00 $47.02 $41.20 1,589,469
2018-12-12 $48.20 $48.87 $47.51 $47.58 $41.69 2,400,472
2018-12-11 $49.79 $50.19 $47.69 $47.90 $41.97 2,172,726
2018-12-10 $49.44 $49.91 $48.11 $48.88 $42.83 1,630,535
2018-12-07 $51.92 $52.92 $49.10 $49.86 $43.69 2,253,143
2018-12-06 $51.25 $51.75 $50.10 $51.73 $45.32 2,134,712
2018-12-04 $52.04 $52.48 $51.04 $51.21 $44.87 1,716,692
2018-12-03 $52.61 $52.88 $51.27 $52.28 $45.81 2,286,284
2018-11-30 $51.18 $51.74 $50.69 $51.56 $45.17 1,765,590
2018-11-29 $50.84 $51.96 $50.84 $51.35 $44.99 1,185,300
2018-11-28 $50.80 $51.07 $49.85 $50.98 $44.67 1,620,365
2018-11-27 $51.21 $51.43 $50.40 $50.62 $44.35 1,140,279
2018-11-26 $51.18 $51.61 $50.80 $51.61 $45.22 1,356,347
2018-11-23 $51.25 $51.75 $50.60 $50.63 $44.36 586,866
2018-11-21 $51.55 $51.81 $51.16 $51.22 $44.88 1,141,821
2018-11-20 $51.53 $51.59 $50.11 $50.77 $44.48 1,595,526
2018-11-19 $53.60 $53.75 $52.18 $52.24 $45.77 1,170,569
2018-11-16 $53.16 $54.02 $53.00 $53.75 $47.09 695,517
2018-11-15 $52.33 $54.03 $52.04 $53.53 $46.90 1,675,092
2018-11-14 $54.35 $54.61 $52.07 $52.48 $45.98 2,260,710
2018-11-13 $55.01 $55.83 $54.27 $54.52 $47.77 841,739
2018-11-12 $56.16 $56.16 $54.68 $55.07 $48.25 906,853
2018-11-09 $56.05 $56.66 $55.80 $56.15 $49.20 1,040,704
2018-11-08 $57.37 $57.70 $56.13 $56.54 $49.54 1,883,781
2018-11-07 $57.49 $57.97 $56.72 $57.45 $50.34 1,734,683
2018-11-06 $55.57 $57.33 $55.50 $56.98 $49.92 3,612,925
2018-11-05 $55.09 $55.80 $53.60 $54.20 $47.49 2,585,988
2018-11-02 $55.50 $55.88 $54.93 $55.17 $48.34 1,531,874
2018-11-01 $53.72 $55.23 $53.42 $55.18 $48.35 1,776,759
2018-10-31 $52.50 $53.50 $52.23 $52.93 $46.37 2,008,718
2018-10-30 $51.03 $51.86 $50.55 $51.78 $45.37 1,432,031
2018-10-29 $52.08 $52.32 $50.54 $51.01 $44.69 1,265,121
2018-10-26 $50.85 $52.51 $50.49 $51.70 $45.30 1,958,300
2018-10-25 $51.03 $52.20 $50.83 $51.37 $45.01 1,857,535
2018-10-24 $52.79 $52.79 $50.60 $50.70 $44.42 2,574,974
2018-10-23 $53.76 $54.01 $52.18 $52.79 $46.25 1,867,525
2018-10-22 $55.79 $56.07 $54.45 $54.58 $47.82 1,573,357
2018-10-19 $54.95 $56.67 $54.95 $55.84 $48.92 3,001,926
2018-10-18 $55.33 $55.45 $54.13 $54.54 $47.79 1,380,678
2018-10-17 $55.63 $56.00 $55.14 $55.66 $48.77 2,045,624
2018-10-16 $54.05 $55.85 $53.75 $55.78 $48.87 2,065,613
2018-10-15 $53.63 $54.41 $53.56 $53.88 $47.21 1,358,885
2018-10-12 $54.69 $54.80 $53.73 $54.07 $47.37 1,680,630
2018-10-11 $54.42 $55.10 $53.93 $54.06 $47.36 2,119,795
2018-10-10 $57.22 $57.53 $54.90 $54.93 $48.13 2,492,418
2018-10-09 $57.90 $58.36 $57.47 $57.58 $50.45 1,219,863
2018-10-08 $57.90 $58.99 $57.15 $58.68 $51.41 1,349,409
2018-10-05 $57.91 $58.23 $57.50 $58.02 $50.83 1,044,810
2018-10-04 $57.98 $58.15 $57.52 $58.01 $50.83 1,588,805
2018-10-03 $58.11 $58.62 $57.71 $58.04 $50.85 1,117,153
2018-10-02 $58.50 $58.76 $58.05 $58.28 $51.06 1,212,739
2018-10-01 $58.20 $58.79 $57.81 $58.39 $51.16 1,843,341
2018-09-28 $57.34 $57.94 $57.15 $57.70 $50.55 1,891,978
2018-09-27 $57.09 $57.35 $56.51 $57.25 $50.16 1,269,926
2018-09-26 $57.80 $58.34 $57.45 $57.52 $50.05 1,068,938
2018-09-25 $57.10 $58.10 $56.93 $57.71 $50.21 1,649,180
2018-09-24 $57.29 $57.32 $56.87 $56.89 $49.50 836,473
2018-09-21 $57.52 $57.80 $56.84 $57.28 $49.84 2,318,562
2018-09-20 $58.62 $58.81 $57.53 $57.82 $50.31 2,057,367
2018-09-19 $58.51 $58.72 $58.33 $58.62 $51.00 1,722,365
2018-09-18 $58.05 $58.55 $58.05 $58.41 $50.82 2,951,697
2018-09-17 $56.93 $58.16 $56.80 $57.84 $50.33 2,882,985
2018-09-14 $56.47 $56.47 $55.56 $55.97 $48.70 1,404,601
2018-09-13 $56.33 $56.75 $56.14 $56.45 $49.12 2,201,715
2018-09-12 $56.02 $56.42 $55.85 $56.27 $48.96 2,018,810
2018-09-11 $54.89 $56.28 $54.86 $55.97 $48.70 2,649,766
2018-09-10 $55.00 $55.86 $54.94 $55.30 $48.12 1,703,426
2018-09-07 $54.33 $55.03 $53.81 $54.82 $47.70 1,258,389
2018-09-06 $54.87 $55.78 $54.31 $54.74 $47.63 1,041,327
2018-09-05 $55.26 $55.55 $54.30 $54.81 $47.69 1,468,331
2018-09-04 $55.52 $55.96 $55.06 $55.35 $48.16 1,474,258
2018-08-31 $56.55 $56.93 $55.72 $56.63 $49.27 2,649,020
2018-08-30 $57.17 $57.46 $56.73 $57.05 $49.64 1,370,547
2018-08-29 $56.47 $58.09 $56.45 $57.51 $50.04 2,846,292
2018-08-28 $56.71 $56.75 $56.10 $56.40 $49.07 1,113,916
2018-08-27 $55.82 $56.80 $55.75 $56.20 $48.90 2,309,603
2018-08-24 $55.24 $55.68 $55.00 $55.24 $48.06 528,463
2018-08-23 $54.75 $55.12 $54.38 $55.03 $47.88 1,119,066
2018-08-22 $55.19 $55.54 $54.80 $55.04 $47.89 728,845
2018-08-21 $55.50 $55.89 $54.91 $54.96 $47.82 1,110,815
2018-08-20 $56.32 $56.34 $55.35 $55.53 $48.32 1,789,723
2018-08-17 $55.16 $56.23 $54.99 $55.96 $48.69 1,095,674
2018-08-16 $55.45 $55.91 $54.93 $54.99 $47.85 815,634
2018-08-15 $55.63 $55.63 $54.30 $54.99 $47.85 1,539,872
2018-08-14 $56.43 $56.50 $55.88 $56.35 $49.03 1,174,955
2018-08-13 $57.02 $57.13 $55.71 $56.02 $48.74 1,161,363
2018-08-10 $57.65 $58.16 $56.98 $57.06 $49.65 1,342,040
2018-08-09 $57.22 $58.35 $56.90 $58.05 $50.51 2,123,491
2018-08-08 $56.72 $57.02 $56.38 $56.87 $49.48 999,307
2018-08-07 $57.55 $58.31 $56.55 $56.62 $49.26 1,800,772
2018-08-06 $57.85 $58.70 $57.36 $57.46 $49.99 1,011,972
2018-08-03 $57.06 $57.85 $56.48 $57.75 $50.25 2,616,826
2018-08-02 $55.34 $58.03 $55.01 $57.68 $50.19 3,290,223
2018-08-01 $53.95 $54.65 $53.77 $54.38 $47.31 1,777,163
2018-07-31 $53.34 $54.45 $53.34 $54.21 $47.17 1,596,802
2018-07-30 $53.90 $54.25 $53.15 $53.24 $46.32 1,034,910
2018-07-27 $53.81 $54.44 $53.37 $53.78 $46.79 910,807
2018-07-26 $52.90 $54.14 $52.60 $53.74 $46.76 1,656,190
2018-07-25 $52.55 $53.08 $52.17 $52.96 $46.08 1,099,693
2018-07-24 $52.21 $52.92 $52.17 $52.50 $45.68 3,030,814
2018-07-23 $52.57 $52.74 $51.78 $51.91 $45.17 1,426,911
2018-07-20 $52.06 $52.85 $51.83 $52.45 $45.64 1,176,980
2018-07-19 $51.86 $52.32 $51.50 $52.00 $45.24 1,388,054
2018-07-18 $53.20 $53.58 $52.27 $52.30 $45.50 1,423,762
2018-07-17 $52.52 $53.01 $52.42 $52.70 $45.85 1,636,774
2018-07-16 $53.00 $53.37 $52.62 $52.74 $45.89 1,312,453
2018-07-13 $52.82 $53.29 $52.54 $53.07 $46.17 839,762
2018-07-12 $52.88 $53.35 $52.23 $53.05 $46.16 1,192,081
2018-07-11 $53.53 $53.91 $52.21 $52.51 $45.69 1,902,110
2018-07-10 $53.63 $54.42 $53.39 $54.34 $47.28 1,447,434
2018-07-09 $54.20 $54.52 $53.56 $53.63 $46.66 1,382,348
2018-07-06 $53.30 $54.10 $53.15 $54.01 $46.99 1,026,208
2018-07-05 $54.00 $54.18 $53.39 $53.49 $46.54 1,201,487
2018-07-03 $54.04 $54.72 $54.04 $54.32 $47.26 811,941
2018-07-02 $54.01 $54.50 $53.73 $53.77 $46.78 1,145,791
2018-06-29 $53.77 $54.70 $53.67 $54.38 $47.31 1,763,342
2018-06-28 $53.36 $54.18 $53.26 $53.38 $46.44 1,954,300
2018-06-27 $54.90 $55.03 $53.63 $53.73 $46.40 2,232,856
2018-06-26 $54.21 $55.18 $54.09 $54.61 $47.16 2,510,249
2018-06-25 $54.01 $54.28 $53.65 $53.96 $46.60 2,556,082
2018-06-22 $52.78 $54.17 $52.78 $53.69 $46.37 1,755,070
2018-06-21 $52.41 $52.95 $52.25 $52.75 $45.56 1,691,286
2018-06-20 $52.82 $53.05 $51.95 $52.31 $45.18 1,760,324
2018-06-19 $52.13 $52.84 $51.38 $52.77 $45.57 2,200,684
2018-06-18 $53.29 $53.73 $53.11 $53.48 $46.19 2,753,494
2018-06-15 $53.32 $53.65 $52.98 $53.55 $46.25 2,780,452
2018-06-14 $53.66 $54.00 $53.41 $53.73 $46.40 2,346,784
2018-06-13 $52.59 $53.86 $52.59 $53.55 $46.25 2,550,577
2018-06-12 $52.65 $53.12 $52.40 $52.69 $45.50 1,308,737
2018-06-11 $52.46 $53.78 $52.32 $52.73 $45.54 2,369,020
2018-06-08 $52.50 $53.11 $52.19 $52.67 $45.49 1,698,056
2018-06-07 $52.67 $52.95 $51.71 $52.50 $45.34 2,859,775
2018-06-06 $50.95 $52.73 $50.68 $52.67 $45.49 2,178,409
2018-06-05 $50.74 $51.16 $50.34 $50.59 $43.69 1,468,086
2018-06-04 $50.81 $51.05 $50.20 $50.40 $43.53 1,201,652
2018-06-01 $50.72 $51.23 $50.70 $50.76 $43.84 1,286,187
2018-05-31 $50.86 $51.04 $50.52 $50.65 $43.74 1,351,177
2018-05-30 $50.42 $51.17 $50.23 $51.10 $44.13 1,369,068
2018-05-29 $49.91 $50.69 $49.54 $50.07 $43.24 1,193,042
2018-05-25 $50.75 $50.93 $50.47 $50.70 $43.78 1,149,453
2018-05-24 $51.13 $51.38 $50.85 $51.14 $44.16 1,287,341
2018-05-23 $50.58 $51.45 $50.40 $51.38 $44.37 1,443,005
2018-05-22 $52.00 $52.25 $51.00 $51.06 $44.10 1,209,857
2018-05-21 $51.98 $52.73 $51.86 $52.11 $45.00 1,715,279
2018-05-18 $51.09 $51.58 $50.66 $51.44 $44.42 1,627,936
2018-05-17 $51.74 $51.92 $51.05 $51.53 $44.50 1,437,873
2018-05-16 $51.76 $51.96 $50.89 $51.72 $44.67 1,518,952
2018-05-15 $50.25 $52.02 $50.11 $51.70 $44.65 2,125,127
2018-05-14 $49.19 $50.66 $48.99 $50.50 $43.61 1,849,294
2018-05-11 $49.16 $49.58 $48.59 $48.87 $42.20 1,501,419
2018-05-10 $48.99 $49.41 $48.57 $49.22 $42.51 1,309,073
2018-05-09 $48.66 $49.47 $48.50 $48.69 $42.05 2,468,576
2018-05-08 $46.44 $47.94 $46.27 $47.65 $41.15 2,440,403
2018-05-07 $46.50 $46.86 $45.90 $46.24 $39.93 1,991,025
2018-05-04 $45.75 $46.83 $45.52 $46.53 $40.18 1,058,694
2018-05-03 $46.05 $46.40 $45.40 $46.00 $39.73 1,058,130
2018-05-02 $45.78 $46.52 $45.78 $46.02 $39.74 702,793
2018-05-01 $45.38 $45.91 $44.94 $45.82 $39.57 1,427,961
2018-04-30 $46.43 $46.50 $45.53 $45.53 $39.32 1,054,566
2018-04-27 $46.65 $46.88 $46.00 $46.26 $39.95 691,581
2018-04-26 $46.72 $46.95 $46.06 $46.63 $40.27 773,928
2018-04-25 $45.40 $46.62 $45.37 $46.35 $40.03 973,570
2018-04-24 $46.31 $46.41 $45.26 $45.62 $39.40 1,412,612
2018-04-23 $46.72 $46.72 $45.92 $46.00 $39.73 1,239,402
2018-04-20 $47.36 $47.62 $46.54 $46.74 $40.36 842,305
2018-04-19 $48.20 $48.43 $47.17 $47.62 $41.12 805,984
2018-04-18 $47.06 $48.40 $47.00 $48.24 $41.66 1,016,772
2018-04-17 $46.81 $47.31 $46.73 $47.10 $40.68 830,001
2018-04-16 $46.66 $47.05 $46.37 $46.81 $40.43 719,581
2018-04-13 $47.42 $47.50 $46.50 $46.68 $40.31 638,845
2018-04-12 $46.60 $47.35 $46.14 $47.02 $40.61 591,963
2018-04-11 $46.49 $46.88 $46.15 $46.43 $40.10 681,479
2018-04-10 $46.91 $47.39 $46.69 $46.75 $40.37 1,076,071
2018-04-09 $45.13 $46.50 $44.81 $46.24 $39.93 1,598,405
2018-04-06 $45.81 $46.04 $44.71 $44.95 $38.82 845,009
2018-04-05 $45.32 $46.46 $45.15 $46.10 $39.81 1,587,833
2018-04-04 $45.03 $45.24 $44.04 $45.10 $38.95 2,576,359
2018-04-03 $45.89 $46.18 $45.30 $45.77 $39.53 1,862,351
2018-04-02 $47.27 $47.27 $45.58 $45.83 $39.58 1,370,449
2018-03-29 $46.18 $47.57 $45.89 $47.26 $40.81 2,164,825
2018-03-28 $46.72 $46.79 $45.77 $45.81 $39.56 2,085,276
2018-03-27 $47.38 $48.00 $46.90 $47.21 $40.42 1,713,596
2018-03-26 $47.22 $47.51 $46.84 $47.17 $40.38 1,766,891
2018-03-23 $47.50 $48.14 $46.96 $46.99 $40.23 1,906,914
2018-03-22 $47.91 $48.25 $47.26 $47.33 $40.52 1,482,226
2018-03-21 $48.25 $49.08 $48.09 $48.59 $41.60 1,070,503
2018-03-20 $48.70 $48.94 $47.87 $47.89 $41.00 1,298,196
2018-03-19 $49.26 $49.42 $48.44 $48.72 $41.71 1,800,490
2018-03-16 $49.96 $50.36 $49.54 $49.57 $42.44 2,547,711
2018-03-15 $50.28 $50.77 $49.92 $50.00 $42.81 984,404
2018-03-14 $50.94 $51.03 $50.31 $50.45 $43.19 911,397
2018-03-13 $50.85 $51.17 $50.43 $50.55 $43.28 1,572,457
2018-03-12 $52.05 $52.24 $50.60 $50.68 $43.39 1,823,618
2018-03-09 $51.00 $53.75 $50.64 $52.15 $44.65 4,026,781
2018-03-08 $51.25 $51.26 $50.49 $50.57 $43.29 1,707,094
2018-03-07 $51.14 $51.74 $50.20 $51.04 $43.70 2,142,962
2018-03-06 $52.22 $52.55 $51.17 $51.56 $44.14 2,910,167
2018-03-05 $49.35 $52.27 $49.25 $51.80 $44.35 2,901,693
2018-03-02 $49.32 $49.64 $48.66 $49.48 $42.36 1,453,525
2018-03-01 $49.50 $50.10 $48.83 $49.49 $42.37 1,693,264
2018-02-28 $49.75 $50.43 $49.24 $49.25 $42.16 3,481,868
2018-02-27 $49.91 $51.07 $49.39 $49.63 $42.49 2,368,852
2018-02-26 $50.50 $50.70 $49.11 $50.13 $42.92 1,992,713
2018-02-23 $48.08 $50.67 $48.04 $50.32 $43.08 3,200,597
2018-02-22 $47.28 $47.94 $47.12 $47.58 $40.73 1,925,584
2018-02-21 $45.23 $48.20 $45.00 $47.08 $40.31 3,913,506
2018-02-20 $44.28 $45.32 $44.22 $45.03 $38.55 2,341,698
2018-02-16 $44.54 $44.80 $44.18 $44.42 $38.03 1,483,582
2018-02-15 $44.95 $44.99 $44.18 $44.59 $38.17 1,841,395
2018-02-14 $44.53 $44.88 $44.14 $44.54 $38.13 2,065,528
2018-02-13 $45.53 $45.71 $44.51 $44.70 $38.27 1,469,004
2018-02-12 $44.83 $45.83 $44.64 $45.55 $39.00 1,916,780
2018-02-09 $45.14 $45.47 $44.16 $44.51 $38.11 2,729,942
2018-02-08 $46.36 $46.59 $44.98 $45.05 $38.57 3,374,176
2018-02-07 $46.28 $47.61 $46.28 $46.81 $40.08 2,941,915
2018-02-06 $46.25 $47.37 $40.41 $46.86 $40.12 4,682,784
2018-02-05 $49.43 $49.96 $48.21 $48.29 $41.34 2,333,203
2018-02-02 $50.87 $51.02 $49.84 $49.98 $42.79 2,168,859
2018-02-01 $51.92 $52.24 $51.01 $51.54 $44.12 1,170,797
2018-01-31 $53.11 $53.24 $52.20 $52.34 $44.81 1,398,273
2018-01-30 $53.39 $53.69 $52.93 $53.04 $45.41 1,569,512
2018-01-29 $53.57 $54.07 $53.50 $53.69 $45.97 1,473,669
2018-01-26 $53.22 $54.07 $52.80 $54.00 $46.23 1,517,121
2018-01-25 $53.71 $53.88 $52.97 $53.05 $45.42 1,063,919
2018-01-24 $54.00 $54.35 $53.33 $53.60 $45.89 2,602,122
2018-01-23 $53.00 $53.96 $52.91 $53.68 $45.96 2,509,144
2018-01-22 $53.24 $53.29 $52.75 $53.07 $45.43 1,189,208
2018-01-19 $53.20 $53.30 $52.88 $53.00 $45.37 1,426,292
2018-01-18 $53.18 $53.50 $52.94 $53.19 $45.54 1,280,123
2018-01-17 $53.01 $53.29 $52.69 $52.81 $45.21 1,774,968
2018-01-16 $53.83 $53.92 $53.00 $53.05 $45.42 2,165,709
2018-01-12 $53.21 $53.61 $52.91 $53.43 $45.74 1,338,360
2018-01-11 $51.51 $53.34 $51.51 $53.25 $45.59 1,908,887
2018-01-10 $52.53 $52.90 $51.56 $51.90 $44.43 1,999,143
2018-01-09 $53.80 $53.80 $52.33 $52.68 $45.10 2,346,720
2018-01-08 $55.39 $55.49 $53.79 $53.84 $46.09 1,528,205
2018-01-05 $55.40 $56.18 $54.80 $55.73 $47.71 1,618,587
2018-01-04 $55.69 $55.90 $54.96 $55.55 $47.56 1,988,429
2018-01-03 $54.95 $55.67 $54.73 $55.36 $47.40 2,581,149
2018-01-02 $52.60 $54.75 $51.81 $54.75 $46.87 884,344

Nutrien Ltd (NTR) News Headlines

Stock Market Photo
Big Ag woos farmers for carbon programs
reuters.com
Oct. 25, 2021

The world's farmers have found a potential new revenue stream under their feet, as the biggest agriculture companies launch programs to sequester carbon and generate valuable credits, a financial instrument to offset pollution.

Stock Market Photo
Dollars in the dirt: Big Ag pays farmers for control of their soil-bound carbon
reuters.com
Oct. 25, 2021

The biggest global agriculture companies are competing on a new front: enticing farmers to join programs that keep atmosphere-warming carbon dioxide in the soil.

Stock Market Photo
Canadian shippers find few easy alternatives for grain, oil cut off by flood
reuters.com
Nov. 17, 2021

Canadian exporters of commodities from grain to fertilizer and oil scrambled on Wednesday to divert shipments away from Port of Vancouver, which floods have isolated, but they found few easy alternatives.