SPDR MSCI EAFE StrategicFactors SM ETF (QEFA) Exchange: NYSE ARCA

Data as of May 2, 2025

$82.15 ($0.18) 0.22%

SPDR MSCI EAFE StrategicFactors SM ETF - Daily Information
Click for more stock information on SPDR MSCI EAFE StrategicFactors SM ETF.
Daily Information Data
Date May 2, 2025
Open $81.88
Previous Close $82.15
High $82.38
Low $81.78
Adjusted Open $81.88
Previous Adjusted Close $82.15
Adjusted High $82.38
Adjusted Low $81.78

About SPDR MSCI EAFE StrategicFactors SM ETF (QEFA)

In seeking to track the performance of the MSCI EAFE Factor Mix A- Series Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index captures large- and mid-cap representation across 21 developed market Europe, Australasia, and Far East (“EAFE”) countries and aims to represent the performance of value, low volatility, and quality factor strategies. The Index is an equal weighted combination of the following three MSCI Factor Indices in a single composite index: the MSCI EAFE Value Weighted Index, the MSCI EAFE Minimum Volatility Index, and the MSCI EAFE Quality Index (each, a “Component Index”). The MSCI EAFE Value Weighted Index includes large- and mid-cap stocks across developed markets countries, excluding the U.S. and Canada, weighted to emphasize stocks with lower valuations. The MSCI EAFE Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to the large- and mid-cap equity universe across developed markets countries, excluding the U.S. and Canada, weighted for exposure to the lowest absolute risk within a given set of restraints. The MSCI EAFE Quality Index includes large- and mid-cap stocks across developed markets countries, excluding the U.S. and Canada, weighted to emphasize companies with historically high return on equity, stable year-over-year earnings per share growth, and low financial leverage. Each Component Index is attributed equal weight (1/3) at each rebalancing. All constituents of each Component Index are included in the Index. The weight of each security in the Index is determined based on 1) the security's weight in each underlying Component Index; and 2) the weight of each underlying Component Index in the Index. The Index is rebalanced semi-annually, usually as of the close of the last business day of May and November, coinciding with the semi-annual index reviews of each Component Index. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time.  As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Europe, Japan and the United Kingdom, although this may change from time to time. As of November 30, 2019, the Index comprised 920 securities.The Index is sponsored by MSCI, Inc. (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR MSCI EAFE StrategicFactors SM ETF (QEFA)

Date Open High Low Close Adj.Close Volume
2025-04-29 $81.88 $82.38 $81.78 $82.15 $82.15 17,731
2025-04-28 $81.31 $82.06 $81.30 $81.97 $81.97 31,063
2025-04-25 $80.87 $81.43 $80.77 $81.33 $81.33 43,439
2025-04-24 $80.62 $81.47 $80.54 $81.13 $81.13 29,732
2025-04-23 $80.74 $81.34 $80.15 $80.48 $80.48 36,931
2025-04-22 $79.89 $80.75 $79.82 $80.60 $80.60 82,148
2025-04-21 $79.59 $79.59 $78.50 $78.90 $78.90 21,782
2025-04-17 $78.88 $79.61 $78.53 $79.33 $79.33 28,707
2025-04-16 $78.61 $79.24 $77.95 $78.51 $78.51 33,745
2025-04-15 $78.53 $78.97 $78.36 $78.53 $78.53 59,160
2025-04-14 $77.48 $78.32 $77.39 $78.07 $78.07 27,031
2025-04-11 $75.59 $77.61 $75.59 $77.12 $77.12 57,401
2025-04-10 $75.03 $75.62 $74.00 $75.44 $75.44 61,656
2025-04-09 $71.90 $76.52 $71.44 $76.27 $76.27 62,177
2025-04-08 $74.16 $74.20 $70.97 $71.47 $71.47 149,662
2025-04-07 $71.46 $74.53 $71.18 $72.20 $72.20 74,409
2025-04-04 $75.91 $75.91 $73.51 $73.82 $73.82 220,382
2025-04-03 $78.98 $78.99 $78.05 $78.13 $78.13 43,962
2025-04-02 $78.50 $79.12 $78.50 $79.02 $79.02 68,823
2025-04-01 $79.05 $79.16 $78.63 $78.93 $78.93 95,264
2025-03-31 $78.52 $79.07 $78.27 $78.96 $78.96 26,785
2025-03-28 $79.66 $79.72 $79.38 $79.58 $79.58 273,710
2025-03-27 $79.73 $80.09 $79.73 $79.90 $79.90 21,220
2025-03-26 $80.07 $80.34 $79.58 $79.69 $79.69 43,427
2025-03-25 $80.73 $80.81 $80.42 $80.63 $80.63 42,577
2025-03-24 $80.17 $80.52 $79.88 $80.17 $80.17 27,521
2025-03-21 $80.26 $80.50 $80.21 $80.44 $80.44 36,585
2025-03-20 $80.44 $80.99 $80.44 $80.87 $80.87 89,846
2025-03-19 $81.11 $81.71 $81.01 $81.43 $81.43 42,805
2025-03-18 $81.21 $81.46 $80.98 $81.28 $81.28 22,065
2025-03-17 $80.71 $81.49 $80.71 $81.35 $81.35 39,350
2025-03-14 $79.89 $80.56 $79.89 $80.56 $80.56 28,766
2025-03-13 $79.42 $79.68 $79.28 $79.35 $79.35 32,398
2025-03-12 $79.73 $80.00 $79.37 $79.83 $79.83 23,924
2025-03-11 $79.88 $80.01 $78.95 $79.44 $79.44 34,223
2025-03-10 $80.22 $80.44 $79.40 $79.74 $79.74 46,702
2025-03-07 $80.45 $81.37 $80.40 $81.37 $81.37 41,056
2025-03-06 $80.28 $81.01 $80.02 $80.12 $80.12 89,251
2025-03-05 $80.19 $81.10 $80.19 $81.08 $81.08 484,747
2025-03-04 $78.79 $80.20 $78.35 $79.25 $79.25 107,608
2025-03-03 $79.63 $79.89 $78.62 $79.27 $79.27 45,335
2025-02-28 $77.95 $78.27 $77.52 $78.08 $78.08 45,650
2025-02-27 $78.56 $78.61 $77.93 $78.03 $78.03 25,800
2025-02-26 $79.03 $79.42 $78.56 $78.72 $78.72 67,900
2025-02-25 $79.14 $79.20 $78.70 $78.98 $78.98 27,219
2025-02-24 $78.41 $78.54 $78.10 $78.10 $78.10 25,116
2025-02-21 $78.40 $78.40 $77.94 $78.07 $78.07 75,594
2025-02-20 $78.11 $78.31 $77.97 $78.31 $78.31 34,555
2025-02-19 $77.74 $77.93 $77.59 $77.81 $77.81 67,882
2025-02-18 $78.36 $78.58 $78.26 $78.50 $78.50 46,801
2025-02-14 $78.25 $78.35 $77.89 $77.92 $77.92 33,395
2025-02-13 $77.37 $77.98 $77.37 $77.98 $77.98 41,448
2025-02-12 $76.40 $77.25 $76.33 $77.06 $77.06 96,793
2025-02-11 $76.45 $76.93 $76.39 $76.87 $76.87 46,131
2025-02-10 $76.36 $76.54 $76.36 $76.51 $76.51 171,439
2025-02-07 $76.72 $76.75 $75.94 $76.02 $76.02 1,277,449
2025-02-06 $76.60 $76.81 $76.51 $76.61 $76.61 88,574
2025-02-05 $76.14 $76.55 $76.08 $76.42 $76.42 50,982
2025-02-04 $75.27 $75.82 $75.27 $75.62 $75.62 333,658
2025-02-03 $74.57 $75.36 $74.51 $74.90 $74.90 24,396
2025-01-31 $76.27 $76.66 $75.59 $75.73 $75.73 29,124
2025-01-30 $76.46 $76.70 $76.22 $76.41 $76.41 41,747
2025-01-29 $75.60 $75.80 $75.26 $75.44 $75.44 47,929
2025-01-28 $75.65 $75.83 $75.16 $75.55 $75.55 35,235
2025-01-27 $75.35 $75.76 $75.35 $75.76 $75.76 30,140
2025-01-24 $75.29 $75.64 $75.29 $75.42 $75.42 28,102
2025-01-23 $74.61 $75.28 $74.61 $74.96 $74.96 35,677
2025-01-22 $74.88 $74.96 $74.44 $74.44 $74.44 21,708
2025-01-21 $74.35 $74.84 $74.29 $74.81 $74.81 41,031
2025-01-17 $73.63 $73.85 $73.43 $73.49 $73.49 42,256
2025-01-16 $73.11 $73.43 $72.99 $73.22 $73.22 45,012
2025-01-15 $73.05 $73.15 $72.65 $72.89 $72.89 162,063
2025-01-14 $72.06 $72.29 $71.82 $72.29 $72.29 31,140
2025-01-13 $71.45 $71.97 $71.45 $71.93 $71.93 22,442
2025-01-10 $72.56 $72.62 $72.00 $72.17 $72.17 122,642
2025-01-08 $72.85 $73.23 $72.58 $73.10 $73.10 83,697
2025-01-07 $73.78 $73.79 $73.11 $73.19 $73.19 52,565
2025-01-06 $73.20 $73.72 $73.18 $73.24 $73.24 55,776
2025-01-03 $72.60 $72.90 $72.39 $72.66 $72.66 51,600
2025-01-02 $72.70 $73.06 $72.14 $72.40 $72.40 89,390
2024-12-31 $72.84 $72.98 $72.44 $72.51 $72.51 71,590
2024-12-30 $72.86 $73.00 $72.43 $72.60 $72.60 89,705
2024-12-27 $73.03 $73.21 $72.82 $73.06 $73.06 36,210
2024-12-26 $72.96 $73.33 $72.96 $73.20 $73.20 55,385
2024-12-24 $72.85 $72.90 $72.49 $72.89 $72.89 69,898
2024-12-23 $72.39 $72.73 $72.06 $72.70 $72.70 109,058
2024-12-20 $71.68 $72.81 $71.42 $72.32 $72.32 42,324
2024-12-19 $72.87 $72.87 $72.30 $72.44 $72.44 33,843
2024-12-18 $74.03 $74.43 $72.56 $72.65 $72.65 33,113
2024-12-17 $75.00 $75.52 $75.00 $75.37 $74.41 29,777
2024-12-16 $75.29 $75.65 $75.29 $75.31 $74.35 38,621
2024-12-13 $75.93 $75.93 $75.51 $75.60 $74.64 17,607
2024-12-12 $76.08 $76.43 $75.71 $75.80 $74.84 50,022
2024-12-11 $76.55 $76.72 $76.26 $76.55 $75.58 41,404
2024-12-10 $76.66 $76.66 $76.19 $76.38 $75.41 28,378
2024-12-09 $77.30 $77.52 $76.84 $76.97 $75.99 14,317
2024-12-06 $77.22 $77.23 $76.72 $76.93 $75.95 18,007
2024-12-05 $76.99 $77.22 $76.82 $77.17 $76.19 165,948
2024-12-04 $76.42 $76.82 $76.39 $76.53 $75.56 17,578
2024-12-03 $76.64 $76.97 $76.48 $76.78 $75.80 114,781
2024-12-02 $76.12 $76.43 $75.73 $76.26 $75.29 20,394
2024-11-29 $75.36 $76.14 $75.26 $76.14 $75.17 10,502
2024-11-27 $75.04 $75.31 $74.93 $75.22 $74.26 37,379
2024-11-26 $74.96 $74.96 $74.48 $74.80 $73.85 29,087
2024-11-25 $75.19 $75.40 $74.82 $74.99 $74.03 25,676
2024-11-22 $74.36 $74.97 $74.36 $74.78 $74.78 101,724
2024-11-21 $74.35 $74.59 $74.15 $74.49 $74.49 21,114
2024-11-20 $74.28 $74.48 $73.92 $74.28 $74.28 32,537
2024-11-19 $74.16 $74.82 $74.12 $74.77 $74.77 40,622
2024-11-18 $74.35 $74.94 $74.20 $74.72 $74.72 28,088
2024-11-15 $74.48 $74.51 $74.11 $74.35 $74.35 37,617
2024-11-14 $75.02 $75.34 $74.43 $74.76 $74.76 37,858
2024-11-13 $74.75 $74.75 $74.10 $74.53 $74.53 21,627
2024-11-12 $75.55 $75.55 $74.54 $74.95 $74.95 41,855
2024-11-11 $76.43 $76.56 $76.24 $76.33 $76.33 20,908
2024-11-08 $76.46 $76.69 $75.93 $76.24 $76.24 24,641
2024-11-07 $77.02 $77.34 $76.88 $77.21 $77.21 27,707
2024-11-06 $76.19 $76.34 $75.77 $76.15 $76.15 96,969
2024-11-05 $77.02 $77.60 $77.02 $77.36 $77.36 28,649
2024-11-04 $77.09 $77.38 $76.58 $76.61 $76.61 32,346
2024-11-01 $76.92 $77.09 $76.51 $76.69 $76.69 33,636
2024-10-31 $76.29 $76.40 $75.77 $76.40 $76.40 19,759
2024-10-30 $76.84 $77.24 $76.75 $76.88 $76.88 32,514
2024-10-29 $77.50 $77.68 $77.23 $77.35 $77.35 18,370
2024-10-28 $77.44 $77.99 $77.38 $77.80 $77.80 12,739
2024-10-25 $77.54 $77.62 $76.95 $77.07 $77.07 13,835
2024-10-24 $77.48 $77.73 $77.09 $77.36 $77.36 14,739
2024-10-23 $77.02 $77.29 $76.74 $76.96 $76.96 19,976
2024-10-22 $77.62 $77.88 $77.42 $77.80 $77.80 34,433
2024-10-21 $78.69 $78.69 $77.98 $78.17 $78.17 19,660
2024-10-18 $78.91 $79.11 $78.79 $79.08 $79.08 19,236
2024-10-17 $78.82 $78.87 $78.47 $78.63 $78.63 16,611
2024-10-16 $78.57 $78.80 $78.41 $78.59 $78.59 13,902
2024-10-15 $79.22 $79.26 $78.28 $78.45 $78.45 12,416
2024-10-14 $78.92 $79.65 $78.92 $79.58 $79.58 9,843
2024-10-11 $79.39 $79.40 $79.07 $79.24 $79.24 17,981
2024-10-10 $78.87 $78.99 $78.57 $78.93 $78.93 12,998
2024-10-09 $78.65 $79.32 $78.65 $79.16 $79.16 15,847
2024-10-08 $79.02 $79.12 $78.74 $78.99 $78.99 12,458
2024-10-07 $79.22 $79.41 $78.73 $79.04 $79.04 20,663
2024-10-04 $79.06 $79.49 $78.92 $79.41 $79.41 45,508
2024-10-03 $79.06 $79.18 $78.85 $79.12 $79.12 11,247
2024-10-02 $79.72 $80.01 $79.55 $79.79 $79.79 18,343
2024-10-01 $80.45 $80.45 $79.59 $80.02 $80.02 15,353
2024-09-30 $80.86 $80.86 $80.15 $80.48 $80.48 12,665
2024-09-27 $81.08 $81.42 $80.69 $80.85 $80.85 22,596
2024-09-26 $81.02 $81.49 $80.87 $81.31 $81.31 17,765
2024-09-25 $80.36 $80.36 $79.74 $79.87 $79.87 34,095
2024-09-24 $79.92 $80.32 $79.83 $80.09 $80.09 17,079
2024-09-23 $79.59 $79.85 $79.47 $79.79 $79.79 15,613
2024-09-20 $79.75 $79.75 $79.13 $79.47 $79.47 14,756
2024-09-19 $80.12 $80.35 $79.63 $80.21 $80.21 22,130
2024-09-18 $79.25 $79.80 $78.82 $78.99 $78.99 45,491
2024-09-17 $79.61 $79.61 $79.06 $79.28 $79.28 23,607
2024-09-16 $79.35 $79.80 $79.28 $79.75 $79.75 16,469
2024-09-13 $79.04 $79.40 $78.85 $79.09 $79.09 25,160
2024-09-12 $78.27 $79.04 $78.20 $78.82 $78.82 28,510
2024-09-11 $78.16 $78.41 $77.51 $78.34 $78.34 22,986
2024-09-10 $78.14 $78.14 $77.52 $78.10 $78.10 98,627
2024-09-09 $78.24 $78.70 $78.22 $78.42 $78.42 13,664
2024-09-06 $78.79 $78.91 $77.58 $77.73 $77.73 26,419
2024-09-05 $79.23 $79.27 $78.76 $79.07 $79.07 16,824
2024-09-04 $78.76 $79.31 $78.76 $79.10 $79.10 74,599
2024-09-03 $79.66 $79.74 $79.19 $79.19 $79.19 17,355
2024-08-30 $80.38 $80.46 $79.99 $80.20 $80.20 13,769
2024-08-29 $80.24 $80.61 $80.08 $80.24 $80.24 14,142
2024-08-28 $80.02 $80.34 $79.75 $79.97 $79.97 18,129
2024-08-27 $80.11 $80.30 $79.94 $80.20 $80.20 15,109
2024-08-26 $79.75 $80.09 $79.69 $79.83 $79.83 12,489
2024-08-23 $79.27 $80.06 $79.21 $79.96 $79.96 20,702
2024-08-22 $79.35 $79.43 $78.63 $78.93 $78.93 18,839
2024-08-21 $78.87 $79.37 $78.75 $79.02 $79.02 16,790
2024-08-20 $78.43 $78.70 $78.23 $78.34 $78.34 213,585
2024-08-19 $78.09 $78.81 $78.09 $78.47 $78.47 23,450
2024-08-16 $77.35 $77.73 $77.23 $77.50 $77.50 51,258
2024-08-15 $76.97 $77.49 $76.96 $77.12 $77.12 15,548
2024-08-14 $76.23 $76.56 $76.19 $76.53 $76.53 18,222
2024-08-13 $75.44 $76.24 $75.33 $76.14 $76.14 19,789
2024-08-12 $75.02 $75.25 $74.86 $75.20 $75.20 16,834
2024-08-09 $74.61 $75.10 $74.52 $75.08 $75.08 17,486
2024-08-08 $74.39 $75.02 $74.18 $75.02 $75.02 17,520
2024-08-07 $74.67 $74.81 $73.56 $73.56 $73.56 23,974
2024-08-06 $72.59 $73.83 $72.59 $73.32 $73.32 51,256
2024-08-05 $72.42 $73.70 $71.87 $73.21 $73.21 56,464
2024-08-02 $75.00 $75.10 $74.29 $74.76 $74.76 18,164
2024-08-01 $76.38 $76.71 $75.18 $75.74 $75.74 21,884
2024-07-31 $77.26 $77.59 $77.01 $77.29 $77.29 17,999
2024-07-30 $76.29 $76.36 $76.00 $76.36 $76.36 15,844
2024-07-29 $76.18 $76.21 $75.88 $75.96 $75.96 14,242
2024-07-26 $76.06 $76.53 $76.05 $76.31 $76.31 14,836
2024-07-25 $75.37 $76.05 $75.34 $75.42 $75.42 17,082
2024-07-24 $76.39 $76.57 $75.74 $75.74 $75.74 23,330
2024-07-23 $76.58 $76.84 $76.41 $76.58 $76.58 30,267
2024-07-22 $76.88 $77.06 $76.63 $76.91 $76.91 16,624
2024-07-19 $76.37 $76.45 $76.07 $76.27 $76.27 10,962
2024-07-18 $77.50 $77.64 $76.45 $76.45 $76.45 40,182
2024-07-17 $77.16 $77.48 $77.02 $77.21 $77.21 17,441
2024-07-16 $76.85 $77.52 $76.70 $77.29 $77.29 40,175
2024-07-15 $77.60 $77.60 $76.92 $76.92 $76.92 69,872
2024-07-12 $77.53 $78.11 $77.53 $77.63 $77.63 23,070
2024-07-11 $77.21 $77.44 $76.90 $76.96 $76.96 15,591
2024-07-10 $76.33 $76.83 $76.33 $76.64 $76.64 30,733
2024-07-09 $75.86 $75.98 $75.56 $75.67 $75.67 18,219
2024-07-08 $76.31 $76.42 $75.75 $75.75 $75.75 92,118
2024-07-05 $76.30 $76.34 $75.79 $76.10 $76.10 19,662
2024-07-03 $75.56 $76.00 $75.56 $75.84 $75.84 13,720
2024-07-02 $74.79 $75.11 $74.68 $75.00 $75.00 23,080
2024-07-01 $75.25 $75.56 $74.75 $74.82 $74.82 73,848
2024-06-28 $74.72 $75.02 $74.59 $74.74 $74.74 19,529
2024-06-27 $74.86 $75.04 $74.55 $74.64 $74.64 23,705
2024-06-26 $74.68 $74.96 $74.62 $74.67 $74.67 28,028
2024-06-25 $75.07 $75.49 $75.05 $75.25 $75.25 24,012
2024-06-24 $75.12 $75.48 $75.09 $75.15 $75.15 12,947
2024-06-21 $74.46 $74.71 $74.34 $74.47 $74.47 26,412
2024-06-20 $74.90 $75.25 $74.83 $74.93 $74.93 31,410
2024-06-18 $74.81 $75.17 $74.68 $74.93 $74.93 32,702
2024-06-17 $74.35 $74.84 $74.09 $74.66 $74.66 33,997
2024-06-14 $74.45 $74.64 $74.19 $74.64 $74.64 22,784
2024-06-13 $75.57 $75.58 $74.84 $75.09 $75.09 33,964
2024-06-12 $76.60 $76.64 $75.94 $76.11 $76.11 64,559
2024-06-11 $75.31 $75.62 $75.10 $75.25 $75.25 63,645
2024-06-10 $75.76 $76.33 $75.67 $76.20 $76.20 23,506
2024-06-07 $76.55 $76.65 $76.06 $76.16 $76.16 366,024
2024-06-06 $76.70 $77.14 $76.70 $77.14 $77.14 35,145
2024-06-05 $76.55 $76.75 $76.28 $76.67 $76.67 65,188
2024-06-04 $76.20 $76.36 $75.93 $76.23 $76.23 102,470
2024-06-03 $76.27 $76.52 $76.05 $76.37 $76.37 74,859
2024-05-31 $77.26 $77.49 $76.83 $77.29 $75.94 21,396
2024-05-30 $76.52 $76.94 $76.52 $76.58 $75.24 29,397
2024-05-29 $76.24 $76.38 $75.90 $75.90 $74.57 26,559
2024-05-28 $77.45 $77.67 $76.91 $77.12 $75.77 16,665
2024-05-24 $76.99 $77.48 $76.94 $77.20 $77.20 31,408
2024-05-23 $77.64 $77.65 $76.54 $76.76 $76.76 33,605
2024-05-22 $77.34 $77.43 $76.84 $77.11 $77.11 33,027
2024-05-21 $77.71 $77.99 $77.57 $77.88 $77.88 29,641
2024-05-20 $77.90 $78.20 $77.90 $77.94 $77.94 49,790
2024-05-17 $77.68 $78.05 $77.51 $78.00 $78.00 78,718
2024-05-16 $77.83 $77.92 $77.54 $77.54 $77.54 22,218
2024-05-15 $77.53 $77.92 $77.37 $77.92 $77.92 23,707
2024-05-14 $77.00 $77.24 $76.94 $77.23 $77.23 18,511
2024-05-13 $76.83 $76.94 $76.64 $76.69 $76.69 12,740
2024-05-10 $76.89 $76.90 $76.61 $76.74 $76.74 20,406
2024-05-09 $76.05 $76.61 $76.05 $76.48 $76.48 40,804
2024-05-08 $75.77 $75.98 $75.77 $75.89 $75.89 20,532
2024-05-07 $76.13 $76.25 $75.89 $76.07 $76.07 36,483
2024-05-06 $75.82 $75.99 $75.62 $75.96 $75.96 90,513
2024-05-03 $75.46 $75.46 $75.03 $75.42 $75.42 38,757
2024-05-02 $74.52 $74.92 $74.12 $74.71 $74.71 25,545
2024-05-01 $73.98 $74.61 $73.67 $73.84 $73.84 25,587
2024-04-30 $74.46 $74.75 $73.94 $73.99 $73.99 30,727
2024-04-29 $74.74 $75.01 $74.68 $74.81 $74.81 26,141
2024-04-26 $74.40 $74.66 $74.33 $74.53 $74.53 58,446
2024-04-25 $73.48 $74.18 $73.38 $74.08 $74.08 32,192
2024-04-24 $74.62 $74.62 $74.06 $74.39 $74.39 20,999
2024-04-23 $74.04 $74.71 $74.04 $74.52 $74.52 32,299
2024-04-22 $73.38 $74.12 $73.35 $73.83 $73.83 27,428
2024-04-19 $72.98 $73.17 $72.70 $72.94 $72.94 26,744
2024-04-18 $72.99 $73.13 $72.70 $72.83 $72.83 38,959
2024-04-17 $73.35 $73.38 $72.83 $73.10 $73.10 82,819
2024-04-16 $73.06 $73.30 $72.79 $72.92 $72.92 32,322
2024-04-15 $74.68 $74.68 $73.52 $73.69 $73.69 27,108
2024-04-12 $74.37 $74.50 $73.71 $73.79 $73.79 43,798
2024-04-11 $74.97 $75.06 $74.22 $74.93 $74.93 27,646
2024-04-10 $74.57 $74.88 $74.44 $74.65 $74.65 31,650
2024-04-09 $75.81 $75.81 $75.23 $75.52 $75.52 29,166
2024-04-08 $75.50 $75.64 $75.35 $75.53 $75.53 39,035
2024-04-05 $74.94 $75.41 $74.79 $75.16 $75.16 83,939
2024-04-04 $76.12 $76.12 $74.97 $75.15 $75.15 43,305
2024-04-03 $75.13 $75.77 $75.09 $75.60 $75.60 44,894
2024-04-02 $75.27 $75.38 $75.10 $75.29 $75.29 38,294
2024-04-01 $75.89 $76.20 $75.73 $75.78 $75.78 29,057
2024-03-28 $75.97 $76.28 $75.97 $76.09 $76.09 24,460
2024-03-27 $76.07 $76.33 $75.94 $76.31 $76.31 33,192
2024-03-26 $76.04 $76.18 $75.84 $75.84 $75.84 73,445
2024-03-25 $75.76 $76.09 $75.76 $75.79 $75.79 33,440
2024-03-22 $76.08 $76.15 $75.96 $76.06 $76.06 45,656
2024-03-21 $76.29 $76.34 $76.02 $76.15 $76.15 34,888
2024-03-20 $75.52 $76.50 $75.41 $76.27 $76.27 87,987
2024-03-19 $75.43 $75.78 $75.34 $75.54 $75.54 32,120
2024-03-18 $75.63 $75.63 $75.38 $75.49 $75.49 21,980
2024-03-15 $75.61 $75.80 $75.28 $75.48 $75.48 39,075
2024-03-14 $76.10 $76.10 $75.32 $75.49 $75.49 49,507
2024-03-13 $75.98 $76.24 $75.96 $76.09 $76.09 39,293
2024-03-12 $75.61 $76.15 $75.44 $76.12 $76.12 48,002
2024-03-11 $75.54 $75.66 $75.28 $75.61 $75.61 34,014
2024-03-08 $76.34 $76.41 $75.81 $75.82 $75.82 46,622
2024-03-07 $75.86 $76.28 $75.81 $76.14 $76.14 43,658
2024-03-06 $75.16 $75.48 $75.08 $75.23 $75.23 79,102
2024-03-05 $74.60 $74.78 $74.25 $74.47 $74.47 43,983
2024-03-04 $74.45 $74.75 $74.45 $74.54 $74.54 96,575
2024-03-01 $74.34 $74.88 $74.08 $74.75 $74.75 68,092
2024-02-29 $74.41 $74.43 $73.88 $74.16 $74.16 27,156
2024-02-28 $74.11 $74.18 $73.96 $74.14 $74.14 32,454
2024-02-27 $74.30 $74.58 $74.30 $74.47 $74.47 25,779
2024-02-26 $74.58 $74.65 $74.28 $74.36 $74.36 29,295
2024-02-23 $74.44 $74.64 $74.43 $74.54 $74.54 31,090
2024-02-22 $74.11 $74.50 $74.11 $74.39 $74.39 39,908
2024-02-21 $73.52 $73.76 $73.41 $73.67 $73.67 75,399
2024-02-20 $73.78 $73.89 $73.53 $73.74 $73.74 24,592
2024-02-16 $73.15 $73.61 $73.06 $73.27 $73.27 99,927
2024-02-15 $72.67 $73.19 $72.67 $73.05 $73.05 95,492
2024-02-14 $72.12 $72.42 $72.06 $72.35 $72.35 26,092
2024-02-13 $71.91 $71.98 $71.33 $71.59 $71.59 50,965
2024-02-12 $72.50 $72.86 $72.50 $72.66 $72.66 28,239
2024-02-09 $72.41 $72.72 $72.29 $72.53 $72.53 161,393
2024-02-08 $72.38 $72.53 $72.16 $72.38 $72.38 29,680
2024-02-07 $72.70 $72.85 $72.51 $72.67 $72.67 56,645
2024-02-06 $72.36 $72.83 $72.24 $72.77 $72.77 55,169
2024-02-05 $72.32 $72.58 $72.11 $72.38 $72.38 69,396
2024-02-02 $72.84 $72.87 $72.48 $72.85 $72.85 58,844
2024-02-01 $72.90 $73.50 $72.82 $73.42 $73.42 101,702
2024-01-31 $73.36 $73.60 $72.53 $72.68 $72.68 57,196
2024-01-30 $72.94 $73.06 $72.75 $73.02 $73.02 46,364
2024-01-29 $72.74 $73.18 $72.60 $73.09 $73.09 68,274
2024-01-26 $72.77 $72.92 $72.69 $72.72 $72.72 81,266
2024-01-25 $72.43 $72.43 $72.06 $72.40 $72.40 52,801
2024-01-24 $72.57 $72.73 $72.23 $72.29 $72.29 56,476
2024-01-23 $71.64 $71.85 $71.45 $71.77 $71.77 62,662
2024-01-22 $71.94 $72.18 $71.88 $71.98 $71.98 39,771
2024-01-19 $71.44 $71.95 $71.28 $71.79 $71.79 79,429
2024-01-18 $71.47 $71.76 $71.34 $71.74 $71.74 137,559
2024-01-17 $71.14 $71.42 $70.91 $71.30 $71.30 81,292
2024-01-16 $72.31 $72.39 $71.85 $71.94 $71.94 80,208
2024-01-12 $73.20 $73.40 $72.96 $73.09 $73.09 87,876
2024-01-11 $72.87 $72.98 $72.20 $72.78 $72.78 73,983
2024-01-10 $72.58 $73.00 $72.58 $72.79 $72.79 50,830
2024-01-09 $72.36 $72.59 $72.29 $72.41 $72.41 68,939
2024-01-08 $72.43 $73.05 $72.42 $72.97 $72.97 127,372
2024-01-05 $72.19 $72.88 $72.19 $72.29 $72.29 129,839
2024-01-04 $72.17 $72.62 $72.17 $72.30 $72.30 56,728
2024-01-03 $71.89 $72.49 $71.75 $72.11 $72.11 66,169
2024-01-02 $72.39 $72.78 $72.33 $72.39 $72.39 49,528
2023-12-29 $73.24 $73.36 $72.96 $73.08 $73.08 36,491
2023-12-28 $73.33 $73.40 $72.97 $72.99 $72.99 141,287
2023-12-27 $72.87 $73.25 $72.87 $73.18 $73.18 42,786
2023-12-26 $72.54 $72.95 $72.54 $72.95 $72.95 48,216
2023-12-22 $72.65 $72.82 $72.35 $72.51 $72.51 87,441
2023-12-21 $71.99 $72.46 $71.85 $72.46 $72.46 36,251
2023-12-20 $71.84 $72.03 $71.16 $71.16 $71.16 48,998
2023-12-19 $71.61 $72.03 $71.61 $71.90 $71.90 48,050
2023-12-18 $71.51 $71.69 $71.22 $71.35 $71.35 48,824
2023-12-15 $71.47 $71.64 $71.13 $71.13 $71.13 114,524
2023-12-14 $72.62 $72.99 $72.47 $72.67 $71.85 116,246
2023-12-13 $71.43 $72.50 $71.10 $72.25 $71.44 31,397
2023-12-12 $71.13 $71.41 $71.01 $71.29 $70.49 162,355
2023-12-11 $70.91 $71.31 $70.88 $71.21 $70.41 78,487
2023-12-08 $70.69 $71.15 $70.69 $71.15 $70.35 36,904
2023-12-07 $70.66 $71.08 $70.48 $70.86 $70.06 77,641
2023-12-06 $70.89 $71.24 $70.50 $70.56 $69.77 107,336
2023-12-05 $70.39 $70.51 $70.27 $70.30 $69.51 56,468
2023-12-04 $70.39 $70.72 $70.35 $70.58 $69.79 164,579
2023-12-01 $70.31 $71.12 $70.31 $71.01 $70.21 29,724
2023-11-30 $70.35 $70.50 $70.12 $70.36 $69.57 56,762
2023-11-29 $70.49 $70.61 $70.28 $70.43 $69.64 41,151
2023-11-28 $70.09 $70.52 $70.01 $70.35 $69.56 31,649
2023-11-27 $70.33 $70.43 $70.17 $70.35 $69.56 44,951
2023-11-24 $70.14 $70.64 $70.14 $70.64 $69.85 7,879
2023-11-22 $69.95 $70.07 $69.67 $70.01 $69.22 78,331
2023-11-21 $70.01 $70.14 $69.68 $69.84 $69.05 372,676
2023-11-20 $69.65 $70.03 $69.65 $69.90 $69.11 47,964
2023-11-17 $69.45 $69.75 $69.35 $69.66 $69.66 256,077
2023-11-16 $68.84 $69.00 $68.62 $68.80 $68.80 101,924
2023-11-15 $69.02 $69.14 $68.81 $68.82 $68.82 62,601
2023-11-14 $68.60 $69.17 $68.43 $69.09 $69.09 55,247
2023-11-13 $67.10 $67.59 $67.00 $67.49 $67.49 50,945
2023-11-10 $67.00 $67.31 $66.52 $67.28 $67.28 36,697
2023-11-09 $67.55 $67.66 $66.92 $66.92 $66.92 99,956
2023-11-08 $66.99 $67.13 $66.74 $66.88 $66.88 57,952
2023-11-07 $67.07 $67.18 $66.89 $67.07 $67.07 42,267
2023-11-06 $67.65 $67.72 $67.36 $67.50 $67.50 157,918
2023-11-03 $67.88 $68.04 $67.71 $67.90 $67.90 195,038
2023-11-02 $67.11 $67.32 $66.90 $67.28 $67.28 44,846
2023-11-01 $65.65 $66.14 $65.56 $66.06 $66.06 74,014
2023-10-31 $65.37 $65.57 $65.14 $65.45 $65.45 90,878
2023-10-30 $65.16 $65.31 $64.96 $65.27 $65.27 53,935
2023-10-27 $65.00 $65.00 $64.31 $64.42 $64.42 91,321
2023-10-26 $64.94 $65.04 $64.47 $64.68 $64.68 109,865
2023-10-25 $65.28 $65.51 $65.00 $65.07 $65.07 124,992
2023-10-24 $65.27 $65.49 $65.18 $65.46 $65.46 45,359
2023-10-23 $64.89 $65.49 $64.65 $65.11 $65.11 38,649
2023-10-20 $65.38 $65.55 $65.04 $65.05 $65.05 56,620
2023-10-19 $66.02 $66.37 $65.53 $65.65 $65.65 49,569
2023-10-18 $66.76 $66.76 $66.16 $66.19 $66.19 47,289
2023-10-17 $66.74 $67.49 $66.74 $67.21 $67.21 158,228
2023-10-16 $66.87 $67.25 $66.74 $67.18 $67.18 48,609
2023-10-13 $67.10 $67.31 $66.67 $66.77 $66.77 55,490
2023-10-12 $67.85 $67.85 $67.07 $67.23 $67.23 66,548
2023-10-11 $68.00 $68.03 $67.50 $67.85 $67.85 55,274
2023-10-10 $67.40 $67.86 $67.38 $67.64 $67.64 55,889
2023-10-09 $66.28 $66.81 $66.22 $66.72 $66.72 39,783
2023-10-06 $65.94 $67.00 $65.66 $66.81 $66.81 92,127
2023-10-05 $65.99 $66.31 $65.82 $66.10 $66.10 181,118
2023-10-04 $65.64 $65.75 $65.05 $65.62 $65.62 181,865
2023-10-03 $65.66 $65.78 $65.24 $65.39 $65.39 353,450
2023-10-02 $66.67 $66.67 $65.98 $66.21 $66.21 64,578
2023-09-29 $67.85 $67.86 $66.88 $67.04 $67.04 51,152
2023-09-28 $66.90 $67.47 $66.79 $67.26 $67.26 70,248
2023-09-27 $67.19 $67.19 $66.32 $66.72 $66.72 54,418
2023-09-26 $67.29 $67.43 $66.89 $66.98 $66.98 47,472
2023-09-25 $67.50 $67.78 $67.32 $67.78 $67.78 27,878
2023-09-22 $68.34 $68.46 $67.88 $67.99 $67.99 41,037
2023-09-21 $68.52 $68.57 $68.13 $68.15 $68.15 41,385
2023-09-20 $69.60 $69.91 $69.03 $69.05 $69.05 116,659
2023-09-19 $69.32 $69.51 $69.09 $69.20 $69.20 40,622
2023-09-18 $69.13 $69.30 $68.93 $69.15 $69.15 30,747
2023-09-15 $69.68 $69.78 $69.31 $69.34 $69.34 113,092
2023-09-14 $69.23 $69.58 $69.23 $69.48 $69.48 92,826
2023-09-13 $68.67 $68.91 $68.53 $68.68 $68.68 49,857
2023-09-12 $68.77 $69.08 $68.77 $68.91 $68.91 16,181
2023-09-11 $68.92 $69.23 $68.79 $69.10 $69.10 31,245
2023-09-08 $68.34 $68.61 $68.26 $68.42 $68.42 66,558
2023-09-07 $68.40 $68.61 $68.27 $68.44 $68.44 24,017
2023-09-06 $68.70 $68.76 $68.41 $68.60 $68.60 151,480
2023-09-05 $69.01 $69.01 $68.60 $68.60 $68.60 114,908
2023-09-01 $69.85 $69.89 $69.16 $69.28 $69.28 20,871
2023-08-31 $69.64 $69.68 $69.18 $69.34 $69.34 27,726
2023-08-30 $69.75 $69.93 $69.55 $69.66 $69.66 33,132
2023-08-29 $68.71 $69.76 $68.71 $69.71 $69.71 38,870
2023-08-28 $68.56 $68.85 $68.56 $68.81 $68.81 61,892
2023-08-25 $68.13 $68.32 $67.65 $68.13 $68.13 35,464
2023-08-24 $68.27 $68.44 $67.72 $67.74 $67.74 38,706
2023-08-23 $68.25 $68.71 $68.25 $68.57 $68.57 33,665
2023-08-22 $68.24 $68.24 $67.81 $67.87 $67.87 41,900
2023-08-21 $67.89 $68.09 $67.68 $67.98 $67.98 88,593
2023-08-18 $67.37 $67.87 $67.37 $67.77 $67.77 63,886
2023-08-17 $68.36 $68.44 $67.71 $67.80 $67.80 45,219
2023-08-16 $68.52 $68.77 $68.20 $68.25 $68.25 37,643
2023-08-15 $69.10 $69.10 $68.60 $68.74 $68.74 58,718
2023-08-14 $69.15 $69.58 $68.95 $69.45 $69.45 17,414
2023-08-11 $69.77 $69.97 $69.60 $69.74 $69.74 21,495
2023-08-10 $70.59 $71.03 $70.14 $70.17 $70.17 50,291
2023-08-09 $70.05 $70.20 $69.90 $70.02 $70.02 34,969
2023-08-08 $69.67 $70.01 $69.54 $69.92 $69.92 487,897
2023-08-07 $70.05 $70.20 $69.82 $70.20 $70.20 98,717
2023-08-04 $69.84 $70.24 $69.57 $69.70 $69.70 80,377
2023-08-03 $69.31 $69.73 $69.22 $69.56 $69.56 296,285
2023-08-02 $70.18 $70.25 $69.66 $69.76 $69.76 445,933
2023-08-01 $71.07 $71.22 $70.80 $70.95 $70.95 36,692
2023-07-31 $71.86 $72.03 $71.66 $71.72 $71.72 80,582
2023-07-28 $71.93 $72.14 $71.69 $71.82 $71.82 132,037
2023-07-27 $72.04 $72.04 $71.34 $71.46 $71.46 54,118
2023-07-26 $71.04 $71.69 $71.04 $71.50 $71.50 44,685
2023-07-25 $71.15 $71.51 $71.02 $71.40 $71.40 91,723
2023-07-24 $71.03 $71.38 $71.03 $71.20 $71.20 38,411
2023-07-21 $71.38 $71.54 $71.25 $71.39 $71.39 85,778
2023-07-20 $71.42 $71.62 $71.10 $71.26 $71.26 48,588
2023-07-19 $71.64 $71.64 $71.34 $71.54 $71.54 31,586
2023-07-18 $71.27 $71.66 $71.24 $71.55 $71.55 51,934
2023-07-17 $70.95 $71.24 $70.87 $71.13 $71.13 29,538
2023-07-14 $71.55 $71.56 $71.19 $71.19 $71.19 25,621
2023-07-13 $71.29 $71.65 $71.29 $71.55 $71.55 36,721
2023-07-12 $70.14 $70.57 $70.10 $70.48 $70.48 88,268
2023-07-11 $68.89 $69.19 $68.75 $69.19 $69.19 68,103
2023-07-10 $68.39 $68.77 $68.39 $68.66 $68.66 47,851
2023-07-07 $68.11 $68.90 $68.10 $68.48 $68.48 192,722
2023-07-06 $68.28 $68.28 $67.75 $68.07 $68.07 49,065
2023-07-05 $69.52 $69.52 $69.10 $69.15 $69.15 377,368
2023-07-03 $69.86 $70.02 $69.85 $69.94 $69.94 44,846
2023-06-30 $69.68 $70.02 $69.68 $69.92 $69.92 41,506
2023-06-29 $68.94 $69.22 $68.94 $69.11 $69.11 52,250
2023-06-28 $69.25 $69.43 $69.12 $69.30 $69.30 31,631
2023-06-27 $68.91 $69.37 $68.76 $69.27 $69.27 42,559
2023-06-26 $68.77 $68.91 $68.63 $68.81 $68.81 55,442
2023-06-23 $68.56 $68.88 $68.56 $68.74 $68.74 39,796
2023-06-22 $69.42 $69.65 $69.42 $69.57 $69.57 46,586
2023-06-21 $69.67 $70.16 $69.65 $70.04 $70.04 158,760
2023-06-20 $70.00 $70.07 $69.65 $69.77 $69.77 78,919
2023-06-16 $71.09 $71.19 $70.62 $70.74 $70.74 51,812
2023-06-15 $70.16 $70.94 $70.16 $70.93 $70.93 58,731
2023-06-14 $70.29 $70.52 $69.86 $70.20 $70.20 53,180
2023-06-13 $69.83 $70.13 $69.83 $70.06 $70.06 68,875
2023-06-12 $69.26 $69.44 $69.14 $69.33 $69.33 55,893
2023-06-09 $69.20 $69.33 $69.05 $69.12 $69.12 106,126
2023-06-08 $68.86 $69.42 $68.81 $69.42 $69.42 201,521
2023-06-07 $68.95 $69.10 $68.51 $68.59 $68.59 115,205
2023-06-06 $68.81 $69.37 $68.81 $69.21 $69.21 392,639
2023-06-05 $68.91 $68.91 $68.61 $68.70 $68.70 81,441
2023-06-02 $68.90 $69.06 $68.82 $69.03 $69.03 346,424
2023-06-01 $67.57 $68.28 $67.57 $68.15 $68.15 87,475
2023-05-31 $68.40 $68.57 $67.99 $68.48 $67.27 101,152
2023-05-30 $69.47 $69.47 $68.92 $69.04 $67.82 25,408
2023-05-26 $69.52 $69.88 $69.52 $69.82 $69.82 58,596
2023-05-25 $69.34 $69.36 $68.97 $69.21 $69.21 37,716
2023-05-24 $69.66 $69.79 $69.29 $69.33 $69.33 86,391
2023-05-23 $70.65 $70.67 $70.22 $70.23 $70.23 280,361
2023-05-22 $71.22 $71.40 $71.15 $71.24 $71.24 166,970
2023-05-19 $71.15 $71.30 $71.11 $71.22 $71.22 135,671
2023-05-18 $70.91 $70.92 $70.54 $70.89 $70.89 211,102
2023-05-17 $70.93 $71.23 $70.74 $71.10 $71.10 276,526
2023-05-16 $71.30 $71.33 $70.95 $70.95 $70.95 72,354
2023-05-15 $71.29 $71.64 $71.25 $71.58 $71.58 32,390
2023-05-12 $71.31 $71.35 $70.87 $71.12 $71.12 49,650
2023-05-11 $71.03 $71.32 $70.80 $71.29 $71.29 55,320
2023-05-10 $71.47 $71.52 $71.02 $71.45 $71.45 29,916
2023-05-09 $71.31 $71.74 $71.31 $71.65 $71.65 23,896
2023-05-08 $71.87 $71.96 $71.73 $71.82 $71.82 55,962
2023-05-05 $71.13 $71.94 $71.12 $71.80 $71.80 690,948
2023-05-04 $70.68 $71.15 $70.66 $70.82 $70.82 31,511
2023-05-03 $71.00 $71.52 $70.97 $70.97 $70.97 64,706
2023-05-02 $70.61 $70.80 $70.32 $70.72 $70.72 646,030
2023-05-01 $71.38 $71.61 $71.28 $71.40 $71.40 84,432
2023-04-28 $70.97 $71.41 $70.89 $71.39 $71.39 73,182
2023-04-27 $70.92 $71.45 $70.84 $71.39 $71.39 22,759
2023-04-26 $71.11 $71.11 $70.53 $70.66 $70.66 39,081
2023-04-25 $71.38 $71.38 $70.68 $70.71 $70.71 95,587
2023-04-24 $71.50 $71.67 $71.38 $71.67 $71.67 47,361
2023-04-21 $71.26 $71.58 $70.94 $71.43 $71.43 196,067
2023-04-20 $70.92 $71.25 $70.86 $71.03 $71.03 66,177
2023-04-19 $70.90 $71.11 $70.77 $71.03 $71.03 246,129
2023-04-18 $71.20 $71.31 $71.11 $71.23 $71.23 36,457
2023-04-17 $70.90 $70.93 $70.63 $70.91 $70.91 26,840
2023-04-14 $71.22 $71.38 $70.72 $70.96 $70.96 34,399
2023-04-13 $71.01 $71.41 $70.95 $71.40 $71.40 95,102
2023-04-12 $70.62 $70.79 $70.35 $70.47 $70.47 58,001
2023-04-11 $69.97 $70.16 $69.87 $69.96 $69.96 55,726
2023-04-10 $69.35 $69.80 $69.29 $69.76 $69.76 25,620
2023-04-06 $69.55 $70.12 $69.55 $69.83 $69.83 63,775
2023-04-05 $69.65 $69.80 $69.31 $69.59 $69.59 430,968
2023-04-04 $69.78 $70.08 $69.73 $69.95 $69.95 32,840
2023-04-03 $69.38 $69.86 $69.38 $69.86 $69.86 138,586
2023-03-31 $69.18 $69.49 $69.18 $69.32 $69.32 44,673
2023-03-30 $68.96 $69.14 $68.89 $69.00 $69.00 27,837
2023-03-29 $68.23 $68.44 $68.15 $68.36 $68.36 29,199
2023-03-28 $67.66 $67.78 $67.52 $67.71 $67.71 20,156
2023-03-27 $67.49 $67.70 $67.27 $67.66 $67.66 12,324
2023-03-24 $66.78 $67.12 $66.55 $67.05 $67.05 18,746
2023-03-23 $67.53 $68.03 $66.89 $67.24 $67.24 46,578
2023-03-22 $67.32 $68.03 $67.10 $67.10 $67.10 24,730
2023-03-21 $67.19 $67.28 $66.97 $67.18 $67.18 56,716
2023-03-20 $66.18 $66.57 $66.11 $66.43 $66.43 38,759
2023-03-17 $65.57 $65.66 $65.17 $65.43 $65.43 42,728
2023-03-16 $64.90 $66.09 $64.90 $66.06 $66.06 56,533
2023-03-15 $64.67 $65.16 $64.38 $65.15 $65.15 39,955
2023-03-14 $66.66 $66.83 $66.36 $66.82 $66.82 64,561
2023-03-13 $65.83 $66.52 $65.83 $66.07 $66.07 73,719
2023-03-10 $67.03 $67.17 $66.30 $66.41 $66.41 105,299
2023-03-09 $67.59 $67.67 $66.78 $66.95 $66.95 38,907
2023-03-08 $67.15 $67.49 $67.14 $67.34 $67.34 42,842
2023-03-07 $67.99 $68.06 $66.92 $67.08 $67.08 93,740
2023-03-06 $68.07 $68.37 $68.04 $68.07 $68.07 44,798
2023-03-03 $67.74 $68.38 $67.70 $68.28 $68.28 40,748
2023-03-02 $66.90 $67.51 $66.90 $67.41 $67.41 30,661
2023-03-01 $67.37 $67.55 $67.07 $67.28 $67.28 112,491
2023-02-28 $67.23 $67.32 $66.86 $66.86 $66.86 37,533
2023-02-27 $67.33 $67.66 $67.30 $67.53 $67.53 27,106
2023-02-24 $66.71 $66.81 $66.52 $66.76 $66.76 61,305
2023-02-23 $67.75 $67.90 $67.31 $67.82 $67.82 34,649
2023-02-22 $68.04 $68.09 $67.52 $67.57 $67.57 46,684
2023-02-21 $68.19 $68.28 $67.83 $67.83 $67.83 31,901
2023-02-17 $68.10 $68.65 $68.01 $68.56 $68.56 90,433
2023-02-16 $68.02 $68.65 $68.02 $68.30 $68.30 33,112
2023-02-15 $68.13 $68.56 $68.13 $68.50 $68.50 102,731
2023-02-14 $68.55 $69.21 $68.41 $68.87 $68.87 59,567
2023-02-13 $68.25 $68.80 $68.25 $68.76 $68.76 68,404
2023-02-10 $68.20 $68.20 $67.84 $68.14 $68.14 39,171
2023-02-09 $69.21 $69.42 $68.35 $68.40 $68.40 61,347
2023-02-08 $68.72 $68.81 $68.39 $68.46 $68.46 53,325
2023-02-07 $68.04 $69.00 $67.97 $68.96 $68.96 284,739
2023-02-06 $68.25 $68.39 $68.00 $68.32 $68.32 26,818
2023-02-03 $68.88 $69.28 $68.73 $68.90 $68.90 34,487
2023-02-02 $69.72 $69.72 $69.21 $69.58 $69.58 79,362
2023-02-01 $69.02 $69.92 $68.46 $69.63 $69.63 214,230
2023-01-31 $68.51 $69.13 $68.51 $69.09 $69.09 55,305
2023-01-30 $68.92 $69.13 $68.69 $68.75 $68.75 33,852
2023-01-27 $68.88 $69.17 $68.76 $69.00 $69.00 33,746
2023-01-26 $69.26 $69.26 $68.75 $69.17 $69.17 25,040
2023-01-25 $68.57 $69.32 $68.51 $69.22 $69.22 36,594
2023-01-24 $68.53 $68.94 $68.37 $68.81 $68.81 26,063
2023-01-23 $68.38 $68.91 $68.38 $68.83 $68.83 39,014
2023-01-20 $68.05 $68.73 $67.98 $68.66 $68.66 279,777
2023-01-19 $68.08 $68.38 $67.88 $68.17 $68.17 43,186
2023-01-18 $69.24 $69.24 $68.26 $68.27 $68.27 51,154
2023-01-17 $68.53 $68.88 $68.34 $68.46 $68.46 38,405
2023-01-13 $67.64 $68.30 $67.64 $68.30 $68.30 42,401
2023-01-12 $67.33 $68.02 $66.92 $67.85 $67.85 136,400
2023-01-11 $66.81 $66.96 $66.65 $66.95 $66.95 53,833
2023-01-10 $66.37 $66.60 $66.25 $66.60 $66.60 63,218
2023-01-09 $66.72 $67.09 $66.48 $66.48 $66.48 338,593
2023-01-06 $65.02 $66.35 $64.66 $66.22 $66.22 129,410
2023-01-05 $64.74 $64.92 $64.61 $64.73 $64.73 116,226
2023-01-04 $65.50 $65.59 $65.10 $65.41 $65.41 84,738
2023-01-03 $64.77 $64.97 $64.33 $64.55 $64.55 390,755
2022-12-30 $64.42 $64.66 $64.02 $64.10 $64.10 68,178
2022-12-29 $64.49 $64.93 $64.48 $64.77 $64.77 157,363
2022-12-28 $64.53 $64.63 $63.72 $63.82 $63.82 77,195
2022-12-27 $64.39 $64.61 $64.25 $64.30 $64.30 190,460
2022-12-23 $64.08 $64.41 $63.87 $64.37 $64.37 151,319
2022-12-22 $64.29 $64.29 $63.54 $64.07 $64.07 82,502
2022-12-21 $64.25 $64.72 $64.24 $64.56 $64.56 50,456
2022-12-20 $63.80 $64.19 $63.80 $63.91 $63.91 389,479
2022-12-19 $63.92 $64.01 $63.45 $63.63 $63.63 86,652
2022-12-16 $63.71 $63.98 $63.60 $63.87 $63.87 162,599
2022-12-15 $65.67 $65.67 $64.71 $64.89 $64.23 77,868
2022-12-14 $66.62 $67.06 $66.15 $66.45 $65.77 67,697
2022-12-13 $67.33 $67.33 $66.26 $66.51 $65.83 59,368
2022-12-12 $65.56 $65.61 $65.27 $65.59 $64.92 64,382
2022-12-09 $65.62 $65.98 $65.53 $65.59 $64.92 188,040
2022-12-08 $65.07 $65.51 $64.94 $65.42 $64.75 105,537
2022-12-07 $65.20 $65.40 $64.94 $65.14 $64.47 143,647
2022-12-06 $65.38 $65.45 $64.81 $65.14 $64.47 164,172
2022-12-05 $65.82 $66.01 $65.16 $65.29 $64.62 514,800
2022-12-02 $65.57 $66.36 $65.57 $66.13 $65.45 106,127
2022-12-01 $66.22 $66.34 $65.89 $66.18 $65.50 308,737
2022-11-30 $65.02 $65.80 $64.47 $65.66 $64.99 58,504
2022-11-29 $64.57 $64.87 $64.44 $64.54 $63.88 62,007
2022-11-28 $64.94 $65.21 $64.46 $64.55 $63.89 61,508
2022-11-25 $64.96 $65.35 $64.96 $65.19 $64.52 28,406
2022-11-23 $64.37 $64.93 $64.34 $64.84 $64.18 94,621
2022-11-22 $63.72 $64.22 $63.72 $64.18 $64.18 59,930
2022-11-21 $63.41 $63.43 $63.15 $63.39 $63.39 554,731
2022-11-18 $63.87 $63.97 $63.66 $63.76 $63.76 324,458
2022-11-17 $62.92 $63.68 $62.92 $63.55 $63.55 223,832
2022-11-16 $63.97 $64.02 $63.54 $63.77 $63.77 185,931
2022-11-15 $64.46 $64.46 $63.39 $63.86 $63.86 193,322
2022-11-14 $63.83 $64.18 $63.59 $63.68 $63.68 353,382
2022-11-11 $63.25 $64.28 $63.25 $64.12 $64.12 121,668
2022-11-10 $62.27 $63.16 $62.04 $63.16 $63.16 216,603
2022-11-09 $60.20 $60.56 $59.83 $59.83 $59.83 199,174
2022-11-08 $60.23 $60.82 $60.06 $60.53 $60.53 266,055
2022-11-07 $59.75 $59.98 $59.56 $59.81 $59.81 38,935
2022-11-04 $58.82 $59.63 $58.82 $59.61 $59.61 116,705
2022-11-03 $57.21 $57.66 $57.21 $57.39 $57.39 46,594
2022-11-02 $58.84 $59.66 $57.97 $58.06 $58.06 141,044
2022-11-01 $59.38 $59.38 $58.53 $58.76 $58.76 218,787
2022-10-31 $58.39 $58.58 $58.28 $58.38 $58.38 83,016
2022-10-28 $58.38 $58.96 $58.38 $58.96 $58.96 54,131
2022-10-27 $58.80 $59.15 $58.43 $58.49 $58.49 31,591
2022-10-26 $58.78 $59.46 $58.75 $59.01 $59.01 42,082
2022-10-25 $57.75 $58.62 $57.75 $58.53 $58.53 67,624
2022-10-24 $57.13 $57.56 $56.97 $57.27 $57.27 73,194
2022-10-21 $55.86 $57.37 $55.86 $57.28 $57.28 56,600
2022-10-20 $56.56 $57.11 $56.18 $56.39 $56.39 158,428
2022-10-19 $56.71 $56.81 $56.20 $56.54 $56.54 25,743
2022-10-18 $57.61 $57.63 $56.87 $57.16 $57.16 58,675
2022-10-17 $56.76 $57.08 $56.68 $56.84 $56.84 69,684
2022-10-14 $56.60 $56.92 $55.53 $55.54 $55.54 78,648
2022-10-13 $54.41 $56.55 $54.27 $56.40 $56.40 137,744
2022-10-12 $55.52 $55.80 $55.47 $55.51 $55.51 70,570
2022-10-11 $55.91 $56.49 $55.54 $55.71 $55.71 84,649
2022-10-10 $56.38 $56.49 $55.84 $56.19 $56.19 35,202
2022-10-07 $57.06 $57.11 $56.21 $56.46 $56.46 82,499
2022-10-06 $57.78 $57.97 $57.29 $57.33 $57.33 229,441
2022-10-05 $58.16 $58.64 $57.66 $58.36 $58.36 114,663
2022-10-04 $58.31 $59.09 $58.31 $58.96 $58.96 284,557
2022-10-03 $56.20 $57.04 $56.20 $56.87 $56.87 177,224
2022-09-30 $55.86 $56.48 $55.77 $55.79 $55.79 96,906
2022-09-29 $55.83 $56.14 $55.34 $56.09 $56.09 448,464
2022-09-28 $55.35 $56.77 $55.26 $56.69 $56.69 241,130
2022-09-27 $55.96 $56.08 $55.09 $55.35 $55.35 96,692
2022-09-26 $55.94 $56.24 $55.38 $55.65 $55.65 85,269
2022-09-23 $56.95 $56.95 $56.09 $56.41 $56.41 73,146
2022-09-22 $58.44 $58.44 $57.80 $58.14 $58.14 71,823
2022-09-21 $58.91 $59.19 $58.22 $58.23 $58.23 45,547
2022-09-20 $59.12 $59.22 $58.63 $58.93 $58.93 122,028
2022-09-19 $59.25 $59.97 $59.25 $59.97 $59.97 48,355
2022-09-16 $59.57 $59.92 $59.40 $59.79 $59.79 108,874
2022-09-15 $60.21 $60.58 $59.96 $60.11 $60.11 43,959
2022-09-14 $60.57 $60.81 $60.23 $60.60 $60.60 111,836
2022-09-13 $61.36 $61.55 $60.34 $60.42 $60.42 127,014
2022-09-12 $62.74 $62.74 $62.31 $62.34 $62.34 194,568
2022-09-09 $61.29 $61.70 $61.25 $61.65 $61.65 132,038
2022-09-08 $59.52 $60.23 $59.52 $60.20 $60.20 499,336
2022-09-07 $59.29 $60.14 $59.29 $60.11 $60.11 307,517
2022-09-06 $60.01 $60.01 $59.50 $59.58 $59.58 523,187
2022-09-02 $60.68 $61.04 $59.62 $59.70 $59.70 514,342
2022-09-01 $60.26 $60.37 $59.78 $60.25 $60.25 237,995
2022-08-31 $61.57 $61.72 $61.05 $61.06 $61.06 92,976
2022-08-30 $62.26 $62.26 $61.46 $61.54 $61.54 67,662
2022-08-29 $61.84 $62.26 $61.84 $62.03 $62.03 36,557
2022-08-26 $63.59 $63.59 $62.08 $62.14 $62.14 48,732
2022-08-25 $63.20 $63.75 $63.20 $63.64 $63.64 19,740
2022-08-24 $62.76 $63.27 $62.76 $63.10 $63.10 22,891
2022-08-23 $62.77 $63.34 $62.77 $63.06 $63.06 126,408
2022-08-22 $63.32 $63.32 $62.90 $63.02 $63.02 39,177
2022-08-19 $64.26 $64.32 $63.75 $63.94 $63.94 225,203
2022-08-18 $64.99 $64.99 $64.54 $64.74 $64.74 410,596
2022-08-17 $64.81 $65.28 $64.62 $65.06 $65.06 615,706
2022-08-16 $64.91 $65.44 $64.91 $65.41 $65.41 194,545
2022-08-15 $65.13 $65.40 $65.11 $65.37 $65.37 72,462
2022-08-12 $65.26 $65.66 $65.12 $65.62 $65.62 59,109
2022-08-11 $65.55 $65.77 $65.20 $65.28 $65.28 49,742
2022-08-10 $65.29 $65.62 $65.18 $65.37 $65.37 69,291
2022-08-09 $64.35 $64.45 $63.93 $63.95 $63.95 34,949
2022-08-08 $64.62 $64.83 $64.22 $64.30 $64.30 22,997
2022-08-05 $63.97 $64.23 $63.88 $64.17 $64.17 24,993
2022-08-04 $64.50 $64.81 $64.41 $64.66 $64.66 109,772
2022-08-03 $64.45 $64.55 $64.08 $64.26 $64.26 595,677
2022-08-02 $64.86 $65.04 $64.35 $64.40 $64.40 36,859
2022-08-01 $65.24 $65.56 $65.01 $65.35 $65.35 153,624
2022-07-29 $64.49 $65.14 $64.37 $65.09 $65.09 34,222
2022-07-28 $63.89 $64.50 $63.60 $64.36 $64.36 44,739
2022-07-27 $63.14 $64.07 $63.04 $63.92 $63.92 59,767
2022-07-26 $62.97 $63.06 $62.73 $62.76 $62.76 53,832
2022-07-25 $63.36 $63.51 $63.25 $63.47 $63.47 147,108
2022-07-22 $63.50 $63.53 $62.73 $62.99 $62.99 47,081
2022-07-21 $62.33 $63.16 $62.33 $63.11 $63.11 26,502
2022-07-20 $62.62 $62.68 $62.10 $62.35 $62.35 58,817
2022-07-19 $62.35 $62.83 $62.34 $62.69 $62.69 156,075
2022-07-18 $61.79 $62.03 $61.24 $61.39 $61.39 56,242
2022-07-15 $60.60 $61.24 $60.48 $61.11 $61.11 88,684
2022-07-14 $59.90 $60.41 $59.51 $60.35 $60.35 47,729
2022-07-13 $60.40 $61.27 $60.40 $61.12 $61.12 34,119
2022-07-12 $61.10 $61.65 $61.02 $61.12 $61.12 22,993
2022-07-11 $61.35 $61.51 $61.01 $61.10 $61.10 27,260
2022-07-08 $61.68 $62.17 $61.53 $61.97 $61.97 23,456
2022-07-07 $61.62 $62.04 $61.62 $62.00 $62.00 108,710
2022-07-06 $61.02 $61.37 $60.87 $61.20 $61.20 103,249
2022-07-05 $60.40 $61.25 $60.32 $61.13 $61.13 49,222
2022-07-01 $61.29 $62.15 $61.20 $62.15 $62.15 230,370
2022-06-30 $61.34 $62.11 $61.22 $61.98 $61.98 182,518
2022-06-29 $62.41 $62.52 $62.15 $62.15 $62.15 29,066
2022-06-28 $63.09 $63.34 $62.25 $62.26 $62.26 68,851
2022-06-27 $62.85 $63.07 $62.71 $62.74 $62.74 168,124
2022-06-24 $62.24 $63.00 $62.23 $62.99 $62.99 18,554
2022-06-23 $61.04 $61.29 $60.73 $61.29 $61.29 58,220
2022-06-22 $60.94 $61.74 $60.92 $61.20 $61.20 31,174
2022-06-21 $61.43 $61.80 $61.43 $61.54 $61.54 81,575
2022-06-17 $61.07 $61.23 $60.47 $60.72 $60.72 70,277
2022-06-16 $60.69 $61.35 $60.69 $61.01 $61.01 72,050
2022-06-15 $61.57 $62.49 $61.11 $62.12 $62.12 95,337
2022-06-14 $61.56 $61.67 $60.59 $60.99 $60.99 41,233
2022-06-13 $62.12 $62.25 $61.63 $61.81 $61.81 57,100
2022-06-10 $63.78 $63.78 $63.36 $63.55 $63.55 37,195
2022-06-09 $65.81 $66.15 $64.86 $64.88 $64.88 284,442
2022-06-08 $66.49 $66.77 $66.18 $66.35 $66.35 224,112
2022-06-07 $66.37 $67.23 $66.37 $67.17 $67.17 81,431
2022-06-06 $67.37 $67.64 $66.88 $67.11 $67.11 82,748
2022-06-03 $67.00 $67.04 $66.63 $66.85 $66.85 101,291
2022-06-02 $66.98 $67.84 $66.85 $67.77 $67.77 705,006
2022-06-01 $67.48 $67.48 $66.23 $66.49 $66.49 45,020
2022-05-31 $68.51 $68.73 $68.15 $68.45 $67.16 41,489
2022-05-27 $68.64 $68.85 $68.44 $68.85 $67.55 39,993
2022-05-26 $67.77 $68.35 $67.74 $68.25 $66.97 73,656
2022-05-25 $67.15 $67.81 $67.15 $67.55 $66.28 52,120
2022-05-24 $67.37 $67.80 $67.30 $67.69 $66.42 51,540
2022-05-23 $67.24 $67.79 $67.21 $67.59 $66.32 49,464
2022-05-20 $66.80 $66.80 $65.77 $66.58 $65.33 181,864
2022-05-19 $65.50 $66.45 $65.50 $66.07 $64.83 59,949
2022-05-18 $66.46 $66.50 $65.47 $65.58 $64.35 52,541
2022-05-17 $66.80 $67.11 $66.54 $67.11 $65.85 496,751
2022-05-16 $65.72 $66.27 $65.58 $65.94 $64.70 121,580
2022-05-13 $65.22 $66.09 $65.22 $65.98 $64.74 91,118
2022-05-12 $64.29 $65.02 $63.95 $64.38 $63.17 78,420
2022-05-11 $65.50 $65.77 $64.49 $64.49 $63.27 65,790
2022-05-10 $65.55 $65.60 $64.71 $64.97 $63.75 54,127
2022-05-09 $65.22 $65.24 $64.45 $64.65 $63.43 68,154
2022-05-06 $66.51 $66.63 $65.98 $66.29 $65.04 61,825
2022-05-05 $68.04 $68.04 $66.48 $66.96 $65.70 84,097
2022-05-04 $67.90 $69.19 $67.37 $69.12 $67.82 267,461
2022-05-03 $67.91 $68.15 $67.77 $67.85 $66.57 132,020
2022-05-02 $67.65 $67.81 $66.90 $67.52 $66.25 163,139
2022-04-29 $68.68 $69.07 $67.72 $67.85 $66.57 52,305
2022-04-28 $67.91 $68.65 $67.55 $68.46 $67.17 58,713
2022-04-27 $67.63 $68.09 $67.39 $67.80 $66.52 44,199
2022-04-26 $68.57 $68.57 $67.29 $67.32 $66.05 61,243
2022-04-25 $68.75 $69.29 $68.31 $69.11 $67.81 78,958
2022-04-22 $70.24 $70.24 $69.23 $69.23 $67.93 29,257
2022-04-21 $71.56 $71.56 $70.16 $70.17 $68.85 204,544
2022-04-20 $71.17 $71.33 $70.92 $71.08 $69.74 255,671
2022-04-19 $70.14 $70.72 $70.14 $70.72 $69.39 37,370
2022-04-18 $70.79 $71.03 $70.52 $70.55 $69.22 77,273
2022-04-14 $71.52 $71.52 $70.96 $71.00 $69.66 41,526
2022-04-13 $70.70 $71.38 $70.70 $71.37 $70.03 32,625
2022-04-12 $71.36 $71.39 $70.54 $70.61 $69.28 31,070
2022-04-11 $71.69 $71.70 $71.19 $71.19 $69.85 49,765
2022-04-08 $71.63 $72.19 $71.58 $71.86 $70.51 22,303
2022-04-07 $71.76 $72.15 $71.42 $72.01 $70.65 55,759
2022-04-06 $71.55 $71.93 $71.27 $71.68 $70.33 148,627
2022-04-05 $72.66 $72.66 $72.11 $72.35 $70.99 423,492
2022-04-04 $72.73 $73.17 $72.73 $72.99 $71.62 245,093
2022-04-01 $72.58 $72.88 $72.34 $72.85 $71.48 74,779
2022-03-31 $72.79 $72.81 $72.12 $72.17 $70.81 32,604
2022-03-30 $73.28 $73.44 $72.97 $73.11 $71.73 52,605
2022-03-29 $73.43 $73.56 $72.89 $73.40 $72.02 24,580
2022-03-28 $71.83 $72.18 $71.61 $72.14 $70.78 47,573
2022-03-25 $72.17 $72.30 $71.78 $72.29 $70.93 20,448
2022-03-24 $71.87 $72.34 $71.82 $72.24 $70.88 22,769
2022-03-23 $71.74 $71.92 $71.56 $71.65 $70.30 39,611
2022-03-22 $72.26 $72.52 $72.24 $72.51 $71.15 28,158
2022-03-21 $72.12 $72.33 $71.74 $71.99 $70.64 131,900
2022-03-18 $71.09 $72.38 $71.09 $72.31 $70.95 36,505
2022-03-17 $70.84 $71.80 $70.84 $71.52 $70.17 262,692
2022-03-16 $70.40 $71.12 $69.72 $71.12 $69.78 172,577
2022-03-15 $68.76 $69.14 $68.46 $69.14 $67.84 77,909
2022-03-14 $68.62 $68.93 $68.19 $68.32 $67.03 20,109
2022-03-11 $68.96 $68.96 $67.64 $67.68 $66.41 40,428
2022-03-10 $68.28 $68.87 $68.15 $68.51 $67.22 68,652
2022-03-09 $68.64 $69.73 $68.45 $69.36 $68.05 38,540
2022-03-08 $67.02 $68.20 $66.32 $67.06 $65.80 114,224
2022-03-07 $68.14 $68.14 $66.44 $66.72 $65.46 80,376
2022-03-04 $68.58 $68.66 $67.97 $68.66 $67.37 84,128
2022-03-03 $71.15 $71.15 $69.99 $70.21 $68.89 105,544
2022-03-02 $70.85 $71.49 $70.84 $71.46 $70.12 265,659
2022-03-01 $71.68 $71.89 $70.18 $70.69 $69.36 109,601
2022-02-28 $71.67 $72.54 $71.54 $71.85 $70.50 42,834
2022-02-25 $71.68 $72.96 $71.68 $72.91 $71.54 96,828
2022-02-24 $69.81 $71.27 $69.60 $71.18 $69.84 176,331
2022-02-23 $73.18 $73.21 $71.94 $72.03 $70.67 101,614
2022-02-22 $72.63 $73.03 $72.18 $72.52 $71.16 33,559
2022-02-18 $73.56 $73.66 $73.08 $73.21 $71.83 343,672
2022-02-17 $74.15 $74.18 $73.53 $73.58 $72.20 134,883
2022-02-16 $74.34 $74.72 $74.17 $74.55 $73.15 28,461
2022-02-15 $73.98 $74.52 $73.96 $74.41 $73.01 75,003
2022-02-14 $73.36 $73.41 $72.71 $73.21 $71.83 84,946
2022-02-11 $74.54 $74.74 $73.25 $73.41 $72.03 71,910
2022-02-10 $74.49 $75.53 $74.40 $74.64 $73.24 42,307
2022-02-09 $75.36 $75.57 $75.26 $75.53 $74.11 34,901
2022-02-08 $74.24 $74.54 $74.16 $74.50 $73.10 56,764
2022-02-07 $74.11 $74.52 $74.07 $74.14 $72.74 34,515
2022-02-04 $73.87 $74.34 $73.59 $74.03 $72.64 648,306
2022-02-03 $74.39 $74.60 $73.95 $73.97 $72.58 141,091
2022-02-02 $75.01 $75.11 $74.70 $75.06 $73.65 454,687
2022-02-01 $74.20 $74.46 $73.83 $74.45 $73.05 46,779
2022-01-31 $72.89 $73.88 $72.89 $73.88 $72.49 33,019
2022-01-28 $71.89 $72.94 $71.89 $72.91 $71.54 135,967
2022-01-27 $73.07 $73.32 $72.46 $72.57 $71.20 65,395
2022-01-26 $73.92 $73.99 $72.50 $72.96 $71.59 45,464
2022-01-25 $72.91 $73.73 $72.36 $73.30 $71.92 65,922
2022-01-24 $73.03 $73.57 $71.76 $73.54 $72.16 101,851
2022-01-21 $74.83 $75.03 $74.17 $74.17 $72.77 500,833
2022-01-20 $75.54 $75.95 $74.97 $74.98 $73.57 30,739
2022-01-19 $75.76 $75.90 $75.39 $75.39 $73.97 38,406
2022-01-18 $75.68 $75.75 $75.18 $75.25 $73.84 162,226
2022-01-14 $76.27 $76.54 $76.06 $76.41 $74.97 31,876
2022-01-13 $77.27 $77.30 $76.47 $76.63 $75.19 43,539
2022-01-12 $76.97 $77.22 $76.90 $77.18 $75.73 23,879
2022-01-11 $75.87 $76.60 $75.84 $76.58 $75.14 22,490
2022-01-10 $75.67 $75.86 $75.34 $75.84 $74.41 42,253
2022-01-07 $76.23 $76.67 $76.16 $76.62 $75.18 52,151
2022-01-06 $76.52 $76.65 $76.29 $76.29 $74.86 81,903
2022-01-05 $77.53 $77.66 $76.78 $76.78 $75.34 180,136
2022-01-04 $77.41 $77.52 $77.21 $77.41 $75.95 53,735
2022-01-03 $77.03 $77.14 $76.71 $77.14 $75.69 28,810
2021-12-31 $76.79 $77.11 $76.70 $76.75 $75.31 24,905
2021-12-30 $77.17 $77.20 $76.80 $76.87 $75.42 27,630
2021-12-29 $77.00 $77.15 $76.85 $77.08 $75.63 43,683
2021-12-28 $77.04 $77.27 $77.00 $77.04 $75.59 32,768
2021-12-27 $76.58 $77.01 $76.31 $77.01 $75.56 92,896
2021-12-23 $76.14 $76.57 $76.14 $76.40 $74.96 44,651
2021-12-22 $75.26 $76.19 $75.26 $76.14 $74.71 48,700
2021-12-21 $75.18 $75.57 $75.01 $75.53 $74.11 33,336
2021-12-20 $74.58 $74.82 $74.44 $74.82 $73.41 63,499
2021-12-17 $75.44 $75.51 $74.92 $74.96 $73.55 43,133
2021-12-16 $77.12 $77.20 $76.62 $76.83 $74.50 160,942
2021-12-15 $75.99 $76.80 $75.79 $76.77 $74.44 35,972
2021-12-14 $75.78 $75.99 $75.41 $75.62 $73.33 40,984
2021-12-13 $76.50 $76.50 $76.04 $76.12 $73.81 32,732
2021-12-10 $76.56 $76.77 $76.41 $76.72 $74.39 22,487
2021-12-09 $76.50 $76.57 $76.34 $76.44 $74.12 46,213
2021-12-08 $76.87 $76.99 $76.70 $76.94 $74.60 125,563
2021-12-07 $76.24 $76.73 $76.23 $76.67 $74.34 57,298
2021-12-06 $75.06 $75.39 $74.96 $75.33 $73.04 176,994
2021-12-03 $75.06 $75.06 $74.23 $74.55 $72.29 53,895
2021-12-02 $74.37 $75.00 $74.37 $74.82 $72.55 220,351
2021-12-01 $75.28 $75.57 $73.95 $73.95 $71.71 155,224
2021-11-30 $74.92 $75.12 $73.90 $74.55 $72.29 63,128
2021-11-29 $75.23 $75.38 $74.82 $75.09 $72.81 40,026
2021-11-26 $75.36 $75.39 $74.60 $74.84 $72.57 14,319
2021-11-24 $75.83 $76.33 $75.83 $76.31 $73.99 21,675
2021-11-23 $76.75 $76.98 $76.48 $76.86 $74.53 31,306
2021-11-22 $77.38 $77.60 $77.04 $77.05 $74.71 27,949
2021-11-19 $77.70 $77.78 $77.45 $77.57 $75.22 24,504
2021-11-18 $77.83 $78.02 $77.66 $78.02 $75.65 33,142
2021-11-17 $77.69 $77.87 $77.68 $77.85 $75.49 286,731
2021-11-16 $78.00 $78.09 $77.85 $77.88 $75.52 180,552
2021-11-15 $78.39 $78.40 $78.08 $78.10 $75.73 19,557
2021-11-12 $78.15 $78.31 $78.10 $78.31 $75.93 21,098
2021-11-11 $77.93 $77.94 $77.78 $77.83 $75.47 25,921
2021-11-10 $78.14 $78.26 $77.47 $77.60 $75.24 21,181
2021-11-09 $78.54 $78.54 $78.24 $78.46 $76.08 20,180
2021-11-08 $78.61 $78.67 $78.48 $78.55 $76.16 27,929
2021-11-05 $78.38 $78.52 $78.31 $78.49 $76.11 61,022
2021-11-04 $78.44 $78.53 $78.27 $78.52 $76.14 744,938
2021-11-03 $77.91 $78.61 $77.90 $78.61 $76.22 19,644
2021-11-02 $77.86 $77.94 $77.82 $77.82 $75.46 65,150
2021-11-01 $77.73 $77.96 $77.64 $77.94 $75.57 387,849
2021-10-29 $77.23 $77.40 $77.12 $77.40 $75.05 22,972
2021-10-28 $77.38 $77.80 $77.38 $77.75 $75.39 22,781
2021-10-27 $77.33 $77.47 $77.04 $77.06 $74.72 26,994
2021-10-26 $77.47 $77.55 $77.21 $77.25 $74.90 48,018
2021-10-25 $77.23 $77.34 $76.98 $77.22 $74.88 18,467
2021-10-22 $77.41 $77.41 $77.05 $77.28 $74.94 20,192
2021-10-21 $76.74 $76.92 $76.64 $76.87 $74.54 37,505
2021-10-20 $77.07 $77.22 $76.98 $77.18 $74.84 48,545
2021-10-19 $76.73 $77.00 $76.73 $76.85 $74.52 44,116
2021-10-18 $76.23 $76.57 $76.23 $76.53 $74.21 36,233
2021-10-15 $76.65 $76.83 $76.55 $76.83 $74.50 26,394
2021-10-14 $76.22 $76.34 $76.14 $76.24 $73.93 22,886
2021-10-13 $75.31 $75.74 $75.25 $75.69 $73.39 60,654
2021-10-12 $75.03 $75.19 $74.92 $74.97 $72.69 23,634
2021-10-11 $75.23 $75.48 $74.93 $74.96 $72.68 43,750
2021-10-08 $75.28 $75.28 $74.95 $75.10 $72.82 25,335
2021-10-07 $74.94 $75.40 $74.94 $75.19 $72.91 155,046
2021-10-06 $73.99 $74.76 $73.78 $74.75 $72.48 63,128
2021-10-05 $74.78 $75.25 $74.77 $74.89 $72.62 145,609
2021-10-04 $75.07 $75.11 $74.35 $74.54 $72.28 79,983
2021-10-01 $75.32 $75.40 $74.69 $75.31 $73.02 120,871
2021-09-30 $75.54 $75.58 $75.00 $75.15 $72.87 39,654
2021-09-29 $75.67 $75.75 $75.31 $75.38 $73.09 25,131
2021-09-28 $76.07 $76.07 $75.31 $75.45 $73.16 39,275
2021-09-27 $77.29 $77.33 $77.05 $77.28 $74.93 41,557
2021-09-24 $77.52 $77.63 $77.45 $77.55 $75.19 21,830
2021-09-23 $78.19 $78.51 $78.19 $78.37 $75.99 27,147
2021-09-22 $77.60 $78.08 $77.54 $77.65 $75.29 27,955
2021-09-21 $77.56 $77.73 $77.43 $77.45 $75.10 49,891
2021-09-20 $76.43 $76.78 $76.07 $76.65 $74.32 45,303
2021-09-17 $78.48 $78.48 $77.76 $77.93 $75.57 19,691
2021-09-16 $78.64 $78.91 $78.52 $78.88 $76.49 21,221
2021-09-15 $78.79 $78.99 $78.57 $78.92 $76.52 70,383
2021-09-14 $79.20 $79.20 $78.63 $78.68 $76.30 19,155
2021-09-13 $79.17 $79.17 $78.76 $78.91 $76.51 15,594
2021-09-10 $79.06 $79.06 $78.35 $78.35 $75.97 22,841
2021-09-09 $78.76 $78.98 $78.60 $78.66 $76.27 61,745
2021-09-08 $78.90 $78.99 $78.63 $78.72 $76.33 31,070
2021-09-07 $79.37 $79.45 $79.26 $79.26 $76.85 17,140
2021-09-03 $78.99 $79.44 $78.94 $79.35 $76.94 15,634
2021-09-02 $78.95 $79.06 $78.83 $78.91 $76.51 12,463
2021-09-01 $78.56 $78.90 $78.56 $78.69 $76.30 81,499
2021-08-31 $78.22 $78.23 $77.96 $77.96 $75.59 21,504
2021-08-30 $78.17 $78.32 $78.10 $78.23 $75.86 13,935
2021-08-27 $77.73 $78.31 $77.59 $78.22 $75.85 60,234
2021-08-26 $77.72 $77.80 $77.49 $77.59 $75.23 19,263
2021-08-25 $77.77 $77.96 $77.68 $77.88 $75.52 16,419
2021-08-24 $77.91 $78.16 $77.88 $78.05 $75.68 31,310
2021-08-23 $77.82 $78.20 $77.75 $78.08 $75.71 38,971
2021-08-20 $77.01 $77.50 $77.01 $77.50 $75.15 15,952
2021-08-19 $76.74 $77.25 $76.74 $77.08 $74.74 15,813
2021-08-18 $77.81 $77.99 $77.58 $77.58 $75.23 16,136
2021-08-17 $77.85 $77.96 $77.58 $77.91 $75.54 18,319
2021-08-16 $78.19 $78.44 $78.05 $78.41 $76.03 17,154
2021-08-13 $78.39 $78.69 $78.39 $78.65 $76.26 19,808
2021-08-12 $78.08 $78.21 $77.93 $78.17 $75.80 18,089
2021-08-11 $78.13 $78.26 $78.02 $78.20 $75.83 17,810
2021-08-10 $77.52 $77.68 $77.51 $77.68 $75.32 21,294
2021-08-09 $77.56 $77.60 $77.45 $77.53 $75.18 16,908
2021-08-06 $77.59 $77.59 $77.37 $77.49 $75.14 35,043
2021-08-05 $77.84 $77.93 $77.82 $77.91 $75.54 27,732
2021-08-04 $77.75 $77.77 $77.44 $77.44 $75.09 34,081
2021-08-03 $77.47 $77.75 $77.27 $77.72 $75.36 19,350
2021-08-02 $77.30 $77.48 $77.05 $77.08 $74.74 17,256
2021-07-30 $76.93 $77.07 $76.72 $76.84 $74.51 13,924
2021-07-29 $77.12 $77.22 $77.02 $77.05 $74.71 22,785
2021-07-28 $76.34 $76.78 $76.24 $76.67 $74.34 17,330
2021-07-27 $76.26 $76.30 $75.96 $76.30 $73.98 20,786
2021-07-26 $76.22 $76.51 $76.22 $76.49 $74.17 70,063
2021-07-23 $76.35 $76.61 $76.33 $76.48 $74.16 26,967
2021-07-22 $76.12 $76.12 $75.76 $75.97 $73.66 22,530
2021-07-21 $75.38 $76.02 $75.38 $75.98 $73.68 28,023
2021-07-20 $74.49 $75.25 $74.45 $75.15 $72.87 20,857
2021-07-19 $74.76 $74.76 $74.23 $74.58 $72.32 114,753
2021-07-16 $76.05 $76.05 $75.53 $75.60 $73.31 15,682
2021-07-15 $76.07 $76.19 $75.76 $76.02 $73.71 64,369
2021-07-14 $76.66 $76.78 $76.60 $76.66 $74.33 19,116
2021-07-13 $76.57 $76.70 $76.33 $76.43 $74.11 20,018
2021-07-12 $76.59 $76.82 $76.55 $76.82 $74.49 26,305
2021-07-09 $75.92 $76.52 $75.92 $76.42 $74.10 37,378
2021-07-08 $75.26 $75.45 $75.00 $75.25 $72.97 28,613
2021-07-07 $76.08 $76.24 $75.93 $76.14 $73.83 19,286
2021-07-06 $76.05 $76.05 $75.41 $75.67 $73.37 29,561
2021-07-02 $75.73 $76.03 $75.62 $76.01 $73.70 104,722
2021-07-01 $75.59 $75.80 $75.40 $75.80 $73.50 55,923
2021-06-30 $75.52 $75.74 $75.25 $75.63 $73.33 45,512
2021-06-29 $76.28 $76.28 $76.08 $76.22 $73.91 27,824
2021-06-28 $76.32 $76.32 $76.10 $76.10 $73.79 15,545
2021-06-25 $76.43 $76.47 $76.25 $76.47 $74.15 13,216
2021-06-24 $76.16 $76.30 $76.11 $76.21 $73.90 16,227
2021-06-23 $76.07 $76.08 $75.65 $75.69 $73.39 20,856
2021-06-22 $75.96 $76.33 $75.90 $76.21 $73.90 19,086
2021-06-21 $75.52 $76.21 $75.52 $76.16 $73.85 16,486
2021-06-18 $75.44 $75.44 $75.10 $75.20 $72.92 22,157
2021-06-17 $76.59 $76.71 $76.43 $76.53 $74.21 15,004
2021-06-16 $77.65 $77.69 $76.89 $77.06 $74.72 31,481
2021-06-15 $77.49 $77.53 $77.38 $77.53 $75.18 21,866
2021-06-14 $77.14 $77.31 $77.13 $77.30 $74.96 17,755
2021-06-11 $77.19 $77.23 $76.97 $77.23 $74.89 25,607
2021-06-10 $76.96 $77.21 $76.93 $77.07 $74.73 16,273
2021-06-09 $76.97 $77.07 $76.78 $76.78 $74.45 31,848
2021-06-08 $77.19 $77.21 $76.86 $76.90 $74.57 66,097
2021-06-07 $76.83 $77.02 $76.79 $77.01 $74.67 18,025
2021-06-04 $76.49 $76.67 $76.35 $76.63 $74.30 44,376
2021-06-03 $75.82 $75.92 $75.78 $75.92 $73.62 24,371
2021-06-02 $76.05 $76.28 $75.97 $76.07 $73.76 26,559
2021-06-01 $76.54 $76.54 $75.84 $75.84 $73.54 48,496
2021-05-28 $76.85 $77.01 $76.80 $76.83 $73.60 20,903
2021-05-27 $76.63 $76.75 $76.49 $76.64 $73.42 15,285
2021-05-26 $76.49 $76.63 $76.41 $76.48 $73.27 15,583
2021-05-25 $76.77 $76.77 $76.38 $76.50 $73.28 68,662
2021-05-24 $76.29 $76.61 $76.29 $76.47 $73.25 22,954
2021-05-21 $76.27 $76.27 $75.90 $76.08 $72.88 21,666
2021-05-20 $75.64 $76.15 $75.61 $75.99 $72.79 44,380
2021-05-19 $74.91 $75.39 $74.59 $75.09 $71.93 47,020
2021-05-18 $76.04 $76.04 $75.59 $75.59 $72.41 54,364
2021-05-17 $75.24 $75.44 $75.11 $75.44 $72.27 30,917
2021-05-14 $75.13 $75.64 $75.06 $75.60 $72.42 35,156
2021-05-13 $74.01 $74.52 $73.90 $74.46 $71.33 63,197
2021-05-12 $74.51 $74.79 $73.64 $73.81 $70.71 72,233
2021-05-11 $74.68 $75.09 $74.44 $74.92 $71.77 89,188
2021-05-10 $76.45 $76.45 $75.75 $75.76 $72.57 20,720
2021-05-07 $75.55 $76.13 $75.49 $76.09 $72.89 40,412
2021-05-06 $74.80 $75.27 $74.60 $75.27 $72.10 19,480
2021-05-05 $74.55 $74.88 $74.45 $74.75 $71.61 660,000
2021-05-04 $74.09 $74.09 $73.39 $73.70 $70.60 102,246
2021-05-03 $74.37 $74.80 $74.37 $74.78 $71.63 269,414
2021-04-30 $74.43 $74.46 $73.72 $73.73 $70.63 42,610
2021-04-29 $74.95 $74.95 $74.21 $74.65 $71.51 21,078
2021-04-28 $74.45 $74.80 $74.43 $74.65 $71.51 19,168
2021-04-27 $74.48 $74.65 $74.42 $74.61 $71.47 17,644
2021-04-26 $74.88 $74.92 $74.72 $74.89 $71.74 17,228
2021-04-23 $74.45 $75.02 $74.37 $74.86 $71.71 17,799
2021-04-22 $74.50 $74.57 $73.98 $74.19 $71.07 31,297
2021-04-21 $73.62 $74.48 $73.62 $74.48 $71.35 20,797
2021-04-20 $74.06 $74.06 $73.44 $73.67 $70.57 47,743
2021-04-19 $74.89 $74.89 $74.56 $74.76 $71.62 55,548
2021-04-16 $74.55 $74.89 $74.46 $74.89 $71.74 23,896
2021-04-15 $74.17 $74.30 $74.15 $74.29 $71.17 23,442
2021-04-14 $73.86 $74.01 $73.67 $73.76 $70.65 15,556
2021-04-13 $73.51 $73.80 $73.43 $73.80 $70.70 13,204
2021-04-12 $73.50 $73.55 $73.25 $73.46 $70.37 46,087
2021-04-09 $73.54 $73.78 $73.50 $73.78 $70.68 25,889
2021-04-08 $73.45 $73.63 $73.37 $73.53 $70.44 68,245
2021-04-07 $72.91 $73.16 $72.86 $73.11 $70.04 64,359
2021-04-06 $72.89 $73.08 $72.79 $73.00 $69.93 31,343
2021-04-05 $73.27 $73.83 $73.27 $73.70 $70.60 253,483
2021-04-01 $72.26 $72.88 $72.26 $72.76 $69.70 91,524
2021-03-31 $72.01 $72.35 $72.01 $72.07 $69.04 23,029
2021-03-30 $72.30 $72.52 $72.13 $72.44 $69.39 35,941
2021-03-29 $72.47 $72.76 $72.25 $72.60 $69.55 77,949
2021-03-26 $72.11 $72.79 $72.11 $72.79 $69.73 20,804
2021-03-25 $71.41 $71.85 $71.26 $71.83 $68.81 17,834
2021-03-24 $71.45 $71.69 $71.22 $71.26 $68.26 38,380
2021-03-23 $72.08 $72.10 $71.44 $71.57 $68.56 22,540
2021-03-22 $72.40 $72.68 $72.32 $72.51 $69.46 13,762
2021-03-19 $72.25 $72.43 $71.84 $72.35 $69.31 15,569
2021-03-18 $72.33 $72.67 $71.94 $72.03 $69.00 54,088
2021-03-17 $71.91 $72.81 $71.91 $72.59 $69.54 27,777
2021-03-16 $72.17 $72.34 $72.07 $72.13 $69.10 43,108
2021-03-15 $71.78 $72.00 $71.48 $72.00 $68.97 36,484
2021-03-12 $71.35 $71.89 $71.34 $71.81 $68.79 15,507
2021-03-11 $71.51 $71.80 $71.44 $71.74 $68.72 36,377
2021-03-10 $71.44 $71.45 $71.04 $71.42 $68.42 136,195
2021-03-09 $70.85 $71.21 $70.85 $70.98 $67.99 39,777
2021-03-08 $70.11 $70.59 $70.05 $70.17 $67.22 48,649
2021-03-05 $70.28 $70.50 $69.62 $70.46 $67.50 34,305
2021-03-04 $70.81 $70.90 $69.52 $69.84 $66.90 76,281
2021-03-03 $70.88 $71.03 $70.52 $70.56 $67.59 42,859
2021-03-02 $71.17 $71.29 $70.87 $71.02 $68.03 54,358
2021-03-01 $70.78 $71.22 $70.73 $71.06 $68.07 38,751
2021-02-26 $70.86 $70.86 $69.99 $69.99 $67.05 383,420
2021-02-25 $72.29 $72.40 $70.82 $71.06 $68.07 40,368
2021-02-24 $71.53 $72.27 $71.46 $72.22 $69.18 34,724
2021-02-23 $71.84 $72.22 $71.35 $72.07 $69.04 20,618
2021-02-22 $71.99 $72.48 $71.93 $71.93 $68.90 32,689
2021-02-19 $72.62 $72.62 $72.17 $72.28 $69.24 27,784
2021-02-18 $72.02 $72.26 $71.75 $72.23 $69.19 23,443
2021-02-17 $72.39 $72.59 $72.19 $72.51 $69.46 146,939
2021-02-16 $73.04 $73.18 $72.83 $72.83 $69.77 35,002
2021-02-12 $71.97 $72.57 $71.97 $72.56 $69.51 21,249
2021-02-11 $72.02 $72.18 $71.88 $72.07 $69.03 36,587
2021-02-10 $72.09 $72.09 $71.59 $71.61 $68.60 37,028
2021-02-09 $71.81 $72.06 $71.68 $71.85 $68.83 61,974
2021-02-08 $71.61 $71.62 $71.33 $71.43 $68.43 105,151
2021-02-05 $70.98 $71.06 $70.71 $71.01 $68.02 85,311
2021-02-04 $70.37 $70.70 $70.23 $70.67 $67.70 116,038
2021-02-03 $70.59 $70.72 $70.31 $70.65 $67.68 41,430
2021-02-02 $70.24 $70.56 $70.10 $70.56 $67.59 61,875
2021-02-01 $70.02 $70.06 $69.70 $69.99 $67.05 235,538
2021-01-29 $69.86 $69.90 $68.90 $69.35 $66.43 58,233
2021-01-28 $70.47 $71.08 $70.47 $70.71 $67.74 40,432
2021-01-27 $70.62 $70.85 $70.15 $70.15 $67.20 31,616
2021-01-26 $71.72 $71.78 $71.47 $71.69 $68.68 18,159
2021-01-25 $71.20 $71.58 $71.03 $71.58 $68.57 24,446
2021-01-22 $71.38 $71.78 $71.38 $71.55 $68.54 43,967
2021-01-21 $71.89 $71.94 $71.50 $71.92 $68.90 90,434
2021-01-20 $71.45 $71.76 $71.33 $71.69 $68.67 22,195
2021-01-19 $71.39 $71.47 $71.17 $71.42 $68.41 24,169
2021-01-15 $71.12 $71.31 $70.83 $70.96 $67.98 32,085
2021-01-14 $71.61 $72.12 $71.61 $71.86 $68.84 22,786
2021-01-13 $71.47 $71.64 $71.29 $71.51 $68.50 22,513
2021-01-12 $71.15 $71.66 $71.08 $71.53 $68.52 20,845
2021-01-11 $71.02 $71.54 $71.02 $71.36 $68.36 234,607
2021-01-08 $72.06 $72.18 $71.57 $72.18 $69.14 29,615
2021-01-07 $71.47 $71.61 $71.33 $71.49 $68.48 32,507
2021-01-06 $70.89 $71.85 $70.89 $71.55 $68.54 28,560
2021-01-05 $70.43 $71.06 $70.40 $70.90 $67.92 48,470
2021-01-04 $71.16 $71.16 $69.96 $70.28 $67.32 74,389
2020-12-31 $70.26 $70.30 $69.84 $69.87 $66.93 31,444
2020-12-30 $70.66 $70.81 $70.41 $70.46 $67.50 42,500
2020-12-29 $70.58 $70.68 $70.20 $70.28 $67.33 56,015
2020-12-28 $69.92 $70.02 $69.61 $69.73 $66.80 44,007
2020-12-24 $69.30 $69.30 $69.11 $69.19 $66.28 13,327
2020-12-23 $69.11 $69.24 $68.99 $69.19 $66.28 26,466
2020-12-22 $68.59 $68.77 $68.42 $68.59 $65.71 47,977
2020-12-21 $68.05 $68.91 $67.90 $68.70 $65.81 67,399
2020-12-18 $69.87 $69.88 $69.55 $69.62 $66.69 27,613
2020-12-17 $70.47 $70.56 $70.25 $70.25 $66.78 26,031
2020-12-16 $69.72 $70.02 $69.61 $69.87 $66.42 36,770
2020-12-15 $69.27 $69.69 $69.13 $69.65 $66.21 42,958
2020-12-14 $69.44 $69.53 $69.03 $69.10 $65.69 29,148
2020-12-11 $69.12 $69.12 $68.70 $68.96 $65.56 81,602
2020-12-10 $68.84 $69.39 $68.84 $69.20 $65.78 182,126
2020-12-09 $69.43 $69.43 $68.75 $69.21 $65.79 160,255
2020-12-08 $68.62 $69.10 $68.62 $69.02 $65.62 69,098
2020-12-07 $68.83 $69.03 $68.49 $68.69 $65.30 251,203
2020-12-04 $69.15 $69.27 $69.00 $69.16 $65.75 20,757
2020-12-03 $68.96 $69.13 $68.71 $68.76 $65.37 62,646
2020-12-02 $68.42 $68.87 $68.42 $68.85 $65.45 35,610
2020-12-01 $68.26 $68.80 $68.26 $68.61 $65.22 260,435
2020-11-30 $68.50 $68.51 $67.40 $67.43 $64.10 45,892
2020-11-27 $68.55 $68.80 $68.55 $68.73 $65.34 5,499
2020-11-25 $68.17 $68.58 $68.11 $68.48 $65.10 21,183
2020-11-24 $68.19 $68.59 $68.14 $68.55 $65.16 25,483
2020-11-23 $68.01 $68.01 $67.49 $67.62 $64.28 26,698
2020-11-20 $67.60 $67.92 $67.58 $67.83 $64.48 49,027
2020-11-19 $67.16 $67.69 $67.16 $67.56 $64.23 35,300
2020-11-18 $67.63 $67.82 $67.23 $67.23 $63.91 19,002
2020-11-17 $67.41 $67.67 $67.21 $67.41 $64.08 35,015
2020-11-16 $67.54 $67.64 $67.19 $67.64 $64.30 89,742
2020-11-13 $66.28 $66.88 $66.28 $66.81 $63.51 12,809
2020-11-12 $66.44 $66.58 $65.84 $65.92 $62.67 21,710
2020-11-11 $66.77 $67.00 $66.68 $66.97 $63.66 73,543
2020-11-10 $66.36 $66.74 $66.24 $66.42 $63.14 86,999
2020-11-09 $66.92 $66.92 $65.88 $65.89 $62.64 47,423
2020-11-06 $64.32 $64.55 $64.05 $64.07 $60.91 52,613
2020-11-05 $63.97 $64.13 $63.85 $64.10 $60.94 29,042
2020-11-04 $62.03 $63.09 $62.03 $62.56 $59.47 150,064
2020-11-03 $61.61 $62.17 $61.61 $61.91 $58.85 88,902
2020-11-02 $60.43 $60.56 $60.15 $60.55 $57.57 54,021
2020-10-30 $59.64 $59.78 $59.32 $59.71 $56.76 60,348
2020-10-29 $59.86 $60.17 $59.56 $59.94 $56.98 57,982
2020-10-28 $60.21 $60.21 $59.73 $59.73 $56.78 34,556
2020-10-27 $61.79 $61.79 $61.46 $61.55 $58.51 58,658
2020-10-26 $62.37 $62.38 $61.88 $62.03 $58.97 14,011
2020-10-23 $62.83 $62.93 $62.60 $62.89 $59.79 16,343
2020-10-22 $62.39 $62.63 $62.31 $62.56 $59.47 48,164
2020-10-21 $62.68 $62.94 $62.55 $62.55 $59.46 29,956
2020-10-20 $62.83 $63.09 $62.73 $62.76 $59.66 26,523
2020-10-19 $62.94 $63.02 $62.33 $62.34 $59.26 29,970
2020-10-16 $62.52 $62.87 $62.52 $62.64 $59.55 27,095
2020-10-15 $61.96 $62.49 $61.94 $62.35 $59.27 27,375
2020-10-14 $63.43 $63.51 $63.14 $63.22 $60.10 28,774
2020-10-13 $63.40 $63.42 $63.14 $63.22 $60.10 23,220
2020-10-12 $63.89 $63.98 $63.68 $63.88 $60.73 25,900
2020-10-09 $63.35 $63.65 $63.30 $63.53 $60.39 100,655
2020-10-08 $62.96 $63.20 $62.96 $63.10 $59.99 39,999
2020-10-07 $62.67 $62.90 $62.65 $62.78 $59.68 46,793
2020-10-06 $62.95 $63.09 $62.23 $62.26 $59.19 17,972
2020-10-05 $62.55 $63.01 $62.55 $62.88 $59.78 24,357
2020-10-02 $61.45 $62.25 $61.45 $62.04 $58.98 23,893
2020-10-01 $62.19 $62.30 $61.97 $62.14 $59.07 136,584
2020-09-30 $61.92 $62.26 $61.75 $61.84 $58.79 19,532
2020-09-29 $62.17 $62.28 $61.88 $62.11 $59.04 46,916
2020-09-28 $62.08 $62.17 $61.92 $62.17 $59.10 19,213
2020-09-25 $60.81 $61.30 $60.41 $61.30 $58.27 21,238
2020-09-24 $60.94 $61.47 $60.75 $61.18 $58.16 30,158
2020-09-23 $61.98 $62.01 $61.07 $61.15 $58.13 30,328
2020-09-22 $61.70 $61.70 $61.07 $61.68 $58.64 28,384
2020-09-21 $61.33 $61.69 $60.96 $61.69 $58.65 40,232
2020-09-18 $63.37 $63.38 $62.85 $63.16 $60.04 29,145
2020-09-17 $63.17 $63.61 $63.17 $63.61 $60.47 15,413
2020-09-16 $63.69 $63.77 $63.43 $63.50 $60.37 12,286
2020-09-15 $63.63 $63.72 $63.34 $63.43 $60.30 14,418
2020-09-14 $63.35 $63.61 $63.01 $63.13 $60.01 357,433
2020-09-11 $62.73 $62.94 $62.61 $62.80 $59.70 18,902
2020-09-10 $63.11 $63.26 $62.13 $62.24 $59.17 21,728
2020-09-09 $62.58 $62.96 $62.58 $62.86 $59.76 20,884
2020-09-08 $61.65 $62.19 $61.65 $61.77 $58.72 28,621
2020-09-04 $62.62 $62.62 $61.41 $62.46 $59.38 44,105
2020-09-03 $63.53 $63.59 $62.09 $62.22 $59.15 40,549
2020-09-02 $63.24 $63.73 $63.19 $63.73 $60.58 17,429
2020-09-01 $62.86 $63.06 $62.58 $62.90 $59.80 61,494
2020-08-31 $63.18 $63.24 $62.98 $62.99 $59.88 36,396
2020-08-28 $63.19 $63.33 $63.07 $63.26 $60.14 18,034
2020-08-27 $63.56 $63.56 $62.72 $62.97 $59.86 17,303
2020-08-26 $63.15 $63.57 $63.15 $63.50 $60.37 19,038
2020-08-25 $63.24 $63.25 $62.81 $63.18 $60.06 27,511
2020-08-24 $63.02 $63.14 $62.86 $62.91 $59.81 25,882
2020-08-21 $62.29 $62.47 $61.91 $62.38 $59.30 21,755
2020-08-20 $62.34 $62.82 $62.34 $62.78 $59.68 15,193
2020-08-19 $63.46 $63.46 $62.79 $62.81 $59.71 104,275
2020-08-18 $63.38 $63.38 $62.98 $63.18 $60.06 35,008
2020-08-17 $62.96 $63.08 $62.88 $63.08 $59.97 16,655
2020-08-14 $62.57 $62.75 $62.45 $62.61 $59.52 31,950
2020-08-13 $63.21 $63.37 $62.85 $62.85 $59.75 30,271
2020-08-12 $63.09 $63.47 $62.94 $63.38 $60.25 38,688
2020-08-11 $62.71 $62.71 $61.61 $61.95 $58.89 25,606
2020-08-10 $61.74 $61.77 $61.24 $61.54 $58.50 42,649
2020-08-07 $61.21 $61.37 $60.96 $61.22 $58.20 31,848
2020-08-06 $61.41 $61.80 $61.13 $61.65 $58.61 21,673
2020-08-05 $62.05 $62.18 $61.58 $61.64 $58.60 16,459
2020-08-04 $60.97 $61.61 $60.93 $61.60 $58.56 103,700
2020-08-03 $60.39 $61.10 $60.39 $61.10 $58.08 28,985
2020-07-31 $60.70 $60.86 $59.71 $60.17 $57.20 270,975
2020-07-30 $60.87 $61.49 $60.50 $61.33 $58.30 18,883
2020-07-29 $61.97 $62.67 $61.89 $62.49 $59.41 30,593
2020-07-28 $61.89 $62.06 $61.59 $61.68 $58.64 38,176
2020-07-27 $61.97 $62.20 $61.87 $62.10 $59.04 17,265
2020-07-24 $61.28 $61.43 $61.16 $61.30 $58.27 16,863
2020-07-23 $62.00 $62.15 $61.42 $61.60 $58.56 46,460
2020-07-22 $61.91 $62.24 $61.64 $62.09 $59.03 153,412
2020-07-21 $62.00 $62.32 $61.88 $61.88 $58.83 49,039
2020-07-20 $61.62 $61.93 $61.41 $61.89 $58.84 14,674
2020-07-17 $61.38 $61.64 $61.16 $61.42 $58.39 29,146
2020-07-16 $61.27 $61.56 $61.16 $61.31 $58.28 64,686
2020-07-15 $61.82 $61.93 $61.45 $61.59 $58.55 29,281
2020-07-14 $60.22 $61.08 $60.22 $60.70 $57.70 31,800
2020-07-13 $60.72 $61.03 $60.14 $60.21 $57.24 17,155
2020-07-10 $60.23 $60.59 $60.13 $60.59 $57.60 57,457
2020-07-09 $60.46 $60.69 $59.52 $59.74 $56.79 19,147
2020-07-08 $60.06 $60.72 $60.02 $60.58 $57.59 120,326
2020-07-07 $60.50 $60.71 $60.05 $60.05 $57.09 212,486
2020-07-06 $61.01 $61.11 $60.75 $60.78 $57.78 140,000
2020-07-02 $60.42 $60.72 $60.02 $60.33 $57.35 41,512
2020-07-01 $59.39 $59.80 $59.30 $59.57 $56.63 14,629
2020-06-30 $59.17 $59.59 $59.12 $59.51 $56.58 13,587
2020-06-29 $59.42 $59.74 $59.26 $59.32 $56.39 31,483
2020-06-26 $59.81 $59.81 $58.98 $59.17 $56.24 13,604
2020-06-25 $59.17 $60.07 $59.01 $59.86 $56.91 21,331
2020-06-24 $59.97 $60.26 $58.91 $59.23 $56.30 37,234
2020-06-23 $60.90 $61.29 $60.51 $60.90 $57.89 25,557
2020-06-22 $59.95 $60.34 $59.95 $60.26 $57.28 12,193
2020-06-19 $60.52 $60.61 $59.53 $59.68 $56.73 13,270
2020-06-18 $59.90 $60.18 $59.72 $59.76 $56.81 19,153
2020-06-17 $60.48 $60.70 $60.07 $60.42 $57.44 31,148
2020-06-16 $60.45 $60.45 $59.66 $59.96 $57.00 10,062
2020-06-15 $58.13 $59.50 $58.13 $59.30 $56.37 37,673
2020-06-12 $59.65 $60.15 $58.63 $59.27 $56.34 23,695
2020-06-11 $59.65 $60.04 $58.11 $58.33 $55.45 29,799
2020-06-10 $61.56 $61.99 $61.10 $61.27 $58.25 39,210
2020-06-09 $61.08 $61.61 $60.97 $61.40 $58.37 55,120
2020-06-08 $61.61 $62.38 $61.24 $62.04 $58.98 97,021
2020-06-05 $61.33 $61.79 $61.14 $61.26 $58.24 77,794
2020-06-04 $60.17 $60.68 $60.15 $60.40 $57.42 79,343
2020-06-03 $59.90 $60.70 $59.85 $60.46 $57.48 59,396
2020-06-02 $59.26 $59.50 $59.12 $59.23 $56.31 585,845
2020-06-01 $58.41 $58.98 $58.33 $58.93 $56.02 412,201
2020-05-29 $58.55 $58.71 $58.06 $58.67 $55.08 48,597
2020-05-28 $58.94 $59.40 $58.88 $58.91 $55.31 50,806
2020-05-27 $58.27 $58.42 $57.51 $58.17 $54.62 27,501
2020-05-26 $57.90 $58.07 $57.73 $57.77 $54.24 23,830
2020-05-22 $56.30 $56.45 $56.02 $56.45 $53.00 22,585
2020-05-21 $57.15 $57.15 $56.36 $56.47 $53.02 24,549
2020-05-20 $57.02 $57.33 $57.02 $57.07 $53.58 40,655
2020-05-19 $56.43 $56.66 $56.08 $56.08 $52.65 22,267
2020-05-18 $56.17 $57.02 $55.88 $56.74 $53.27 20,633
2020-05-15 $54.79 $55.08 $54.47 $54.83 $51.48 50,525
2020-05-14 $54.28 $55.20 $53.96 $55.08 $51.71 43,528
2020-05-13 $56.00 $56.24 $55.11 $55.59 $52.19 106,813
2020-05-12 $56.80 $56.81 $56.08 $56.08 $52.65 19,734
2020-05-11 $56.31 $56.78 $56.24 $56.68 $53.22 25,314
2020-05-08 $56.18 $56.71 $56.18 $56.45 $53.00 40,779
2020-05-07 $55.61 $55.89 $55.23 $55.42 $52.03 72,357
2020-05-06 $55.48 $55.48 $54.90 $54.93 $51.57 46,841
2020-05-05 $55.53 $55.77 $55.15 $55.29 $51.91 56,670
2020-05-04 $54.91 $55.28 $54.57 $55.23 $51.85 66,362
2020-05-01 $55.50 $55.76 $54.85 $55.10 $51.73 49,195
2020-04-30 $56.72 $56.85 $55.86 $56.36 $52.91 77,918
2020-04-29 $57.34 $57.71 $57.02 $57.52 $54.01 69,881
2020-04-28 $57.07 $57.07 $56.31 $56.41 $52.96 24,820
2020-04-27 $55.75 $56.30 $55.55 $56.09 $52.66 41,291
2020-04-24 $54.93 $55.33 $54.74 $55.33 $51.95 27,986
2020-04-23 $55.09 $55.79 $54.76 $54.78 $51.43 24,387
2020-04-22 $54.98 $55.14 $54.70 $55.09 $51.72 20,811
2020-04-21 $54.23 $54.69 $53.87 $54.10 $50.79 53,131
2020-04-20 $55.31 $55.90 $55.07 $55.10 $51.73 25,876
2020-04-17 $55.66 $55.88 $55.27 $55.88 $52.46 90,226
2020-04-16 $54.77 $54.81 $54.18 $54.79 $51.44 77,342
2020-04-15 $54.50 $54.89 $54.31 $54.32 $51.00 28,531
2020-04-14 $55.69 $56.30 $55.69 $55.92 $52.50 39,533
2020-04-13 $55.21 $55.23 $54.47 $54.85 $51.50 24,684
2020-04-09 $55.07 $55.60 $54.91 $55.34 $51.96 182,752
2020-04-08 $54.00 $54.67 $53.79 $54.51 $51.18 30,097
2020-04-07 $55.32 $55.32 $53.60 $53.60 $50.32 41,067
2020-04-06 $52.73 $53.76 $52.73 $53.63 $50.35 101,512
2020-04-03 $51.51 $51.62 $50.87 $51.26 $48.13 65,352
2020-04-02 $51.98 $52.31 $51.49 $52.26 $49.07 97,657
2020-04-01 $52.23 $52.41 $51.18 $51.39 $48.25 133,267
2020-03-31 $53.57 $54.02 $52.96 $53.42 $50.15 62,577
2020-03-30 $53.36 $54.46 $53.14 $53.85 $50.56 49,379
2020-03-27 $52.64 $54.03 $52.24 $53.09 $49.84 103,543
2020-03-26 $52.59 $54.69 $52.59 $54.69 $51.35 85,072
2020-03-25 $51.17 $52.93 $50.36 $51.97 $48.79 104,207
2020-03-24 $50.11 $50.99 $49.46 $50.53 $47.44 189,111
2020-03-23 $47.66 $48.13 $46.49 $46.94 $44.07 66,998
2020-03-20 $49.39 $49.92 $47.25 $47.55 $44.64 108,065
2020-03-19 $47.82 $49.48 $47.48 $48.27 $45.32 134,109
2020-03-18 $47.51 $49.03 $46.67 $47.67 $44.76 44,022
2020-03-17 $48.68 $50.50 $47.91 $50.29 $47.22 91,708
2020-03-16 $47.86 $49.48 $46.34 $46.34 $43.51 85,824
2020-03-13 $53.35 $53.50 $50.21 $53.11 $49.86 110,054
2020-03-12 $51.78 $51.79 $49.32 $50.47 $47.38 322,234
2020-03-11 $57.11 $57.20 $55.33 $55.65 $52.25 32,063
2020-03-10 $58.56 $58.56 $56.91 $58.43 $54.86 73,599
2020-03-09 $57.11 $58.35 $56.61 $56.91 $53.43 51,045
2020-03-06 $60.34 $60.87 $60.07 $60.72 $57.01 47,392
2020-03-05 $61.44 $62.02 $61.17 $61.47 $57.71 33,375
2020-03-04 $62.01 $62.93 $61.63 $62.93 $59.08 66,825
2020-03-03 $61.91 $62.54 $60.66 $60.90 $57.18 101,130
2020-03-02 $60.79 $61.58 $60.48 $61.58 $57.82 810,273
2020-02-28 $59.79 $60.71 $59.31 $60.71 $57.00 77,953
2020-02-27 $62.05 $62.40 $61.38 $61.38 $57.62 42,976
2020-02-26 $63.46 $63.52 $62.90 $63.00 $59.15 150,867
2020-02-25 $63.98 $63.98 $62.67 $62.91 $59.06 24,929
2020-02-24 $63.93 $64.34 $63.75 $63.75 $59.85 35,806
2020-02-21 $66.21 $66.38 $66.09 $66.23 $62.18 49,002
2020-02-20 $66.65 $66.73 $66.16 $66.29 $62.24 15,829
2020-02-19 $67.00 $67.26 $66.86 $67.13 $63.02 14,523
2020-02-18 $66.70 $66.91 $66.63 $66.85 $62.76 12,882
2020-02-14 $67.13 $67.13 $66.81 $66.95 $62.86 16,867
2020-02-13 $67.02 $67.30 $67.02 $67.16 $63.05 15,799
2020-02-12 $67.52 $67.59 $67.34 $67.43 $63.30 19,511
2020-02-11 $67.40 $67.66 $67.22 $67.23 $63.12 15,629
2020-02-10 $66.78 $67.12 $66.73 $66.96 $62.87 47,806
2020-02-07 $67.03 $67.24 $66.93 $67.04 $62.94 16,555
2020-02-06 $67.45 $67.60 $67.37 $67.41 $63.29 19,605
2020-02-05 $67.15 $67.44 $67.07 $67.17 $63.06 85,204
2020-02-04 $66.62 $66.77 $66.53 $66.63 $62.56 21,132
2020-02-03 $65.76 $66.19 $65.76 $66.00 $61.97 27,184
2020-01-31 $66.06 $66.06 $65.44 $65.62 $61.61 27,253
2020-01-30 $66.17 $66.52 $66.09 $66.50 $62.43 24,196
2020-01-29 $66.59 $66.86 $66.54 $66.76 $62.68 10,196
2020-01-28 $66.21 $66.66 $66.21 $66.52 $62.45 35,374
2020-01-27 $65.97 $66.28 $65.84 $65.91 $61.88 38,716
2020-01-24 $67.71 $68.02 $67.12 $67.25 $63.14 40,527
2020-01-23 $67.34 $67.56 $67.10 $67.18 $63.07 26,687
2020-01-22 $67.78 $67.84 $67.52 $67.52 $63.39 8,525
2020-01-21 $67.57 $67.66 $67.40 $67.56 $63.43 36,202
2020-01-17 $67.78 $67.88 $67.70 $67.86 $63.71 49,426
2020-01-16 $67.48 $67.57 $67.31 $67.57 $63.44 44,000
2020-01-15 $67.33 $67.43 $67.09 $67.23 $63.12 14,043
2020-01-14 $67.05 $67.37 $67.04 $67.33 $63.21 29,081
2020-01-13 $66.91 $67.15 $66.87 $67.05 $62.95 25,738
2020-01-10 $67.05 $67.05 $66.64 $66.64 $62.57 18,546
2020-01-09 $67.01 $67.15 $66.85 $67.01 $62.91 26,954
2020-01-08 $66.70 $67.07 $66.60 $66.89 $62.80 14,006
2020-01-07 $66.96 $66.96 $66.66 $66.66 $62.59 50,239
2020-01-06 $66.62 $67.03 $66.62 $66.90 $62.81 32,309
2020-01-03 $66.44 $67.08 $66.44 $66.66 $62.59 282,369
2020-01-02 $67.22 $67.57 $67.12 $67.22 $63.11 52,237
2019-12-31 $66.74 $67.02 $66.50 $66.79 $62.71 37,805
2019-12-30 $67.22 $67.26 $66.53 $66.59 $62.52 41,239
2019-12-27 $67.16 $67.40 $67.04 $67.06 $62.96 26,065
2019-12-26 $66.72 $67.17 $66.65 $66.87 $62.78 27,950
2019-12-24 $66.56 $67.09 $66.56 $66.62 $62.55 26,450
2019-12-23 $66.68 $66.88 $66.57 $66.69 $62.61 73,587
2019-12-20 $66.55 $66.85 $66.35 $66.38 $62.32 28,909
2019-12-19 $67.35 $67.45 $67.13 $67.35 $62.43 15,573
2019-12-18 $67.36 $67.52 $67.19 $67.27 $62.35 13,600
2019-12-17 $67.39 $67.71 $67.33 $67.42 $62.49 22,345
2019-12-16 $67.70 $68.04 $67.37 $67.73 $62.77 28,817
2019-12-13 $66.97 $67.12 $66.70 $66.91 $62.02 12,039
2019-12-12 $66.29 $66.87 $66.29 $66.61 $61.74 13,010
2019-12-11 $66.06 $66.40 $65.94 $66.24 $61.40 9,211
2019-12-10 $66.00 $66.19 $65.78 $66.08 $61.25 7,487
2019-12-09 $66.17 $66.38 $65.98 $66.19 $61.35 8,478
2019-12-06 $66.36 $66.40 $66.05 $66.23 $61.38 9,708
2019-12-05 $65.96 $66.08 $65.59 $65.94 $61.11 11,955
2019-12-04 $65.71 $65.94 $65.71 $65.81 $61.00 7,180
2019-12-03 $64.98 $65.34 $64.98 $65.26 $60.49 11,501
2019-12-02 $65.77 $65.77 $65.34 $65.61 $60.81 17,179
2019-11-29 $65.95 $66.16 $65.82 $65.91 $61.08 10,041
2019-11-27 $66.26 $66.40 $66.13 $66.33 $61.48 14,411
2019-11-26 $66.00 $66.27 $66.00 $66.00 $61.17 19,236
2019-11-25 $66.21 $66.21 $65.80 $66.11 $61.27 13,041
2019-11-22 $65.58 $65.67 $65.49 $65.55 $60.76 16,220
2019-11-21 $65.53 $65.79 $65.36 $65.49 $60.70 8,941
2019-11-20 $65.62 $65.78 $65.48 $65.52 $60.73 25,397
2019-11-19 $66.22 $66.28 $65.87 $66.00 $61.17 19,868
2019-11-18 $65.80 $66.15 $65.77 $66.05 $61.22 17,406
2019-11-15 $65.58 $65.95 $65.48 $65.85 $61.03 20,297
2019-11-14 $65.29 $65.61 $65.13 $65.48 $60.69 25,245
2019-11-13 $65.56 $65.86 $65.42 $65.60 $60.81 15,240
2019-11-12 $65.61 $66.00 $65.57 $65.74 $60.93 92,495
2019-11-11 $65.61 $66.01 $65.50 $65.83 $61.01 13,154
2019-11-08 $65.76 $65.95 $65.60 $65.89 $61.07 13,994
2019-11-07 $66.15 $66.24 $65.85 $66.02 $61.20 16,424
2019-11-06 $65.85 $66.03 $65.71 $65.93 $61.10 19,560
2019-11-05 $65.94 $66.14 $65.72 $65.81 $60.99 14,231
2019-11-04 $66.19 $66.24 $65.85 $66.09 $61.26 51,811
2019-11-01 $65.73 $66.01 $65.60 $65.96 $61.13 20,373
2019-10-31 $65.16 $65.32 $65.03 $65.27 $60.50 44,353
2019-10-30 $65.01 $65.46 $64.83 $65.46 $60.67 18,678
2019-10-29 $64.78 $65.03 $64.75 $64.91 $60.17 31,117
2019-10-28 $64.94 $65.02 $64.85 $64.93 $60.18 10,339
2019-10-25 $64.57 $64.79 $64.51 $64.73 $59.99 10,084
2019-10-24 $64.77 $64.77 $64.55 $64.67 $59.94 9,782
2019-10-23 $64.41 $64.58 $64.25 $64.57 $59.85 29,118
2019-10-22 $64.50 $64.53 $64.19 $64.24 $59.54 26,270
2019-10-21 $64.49 $64.55 $64.23 $64.39 $59.68 7,514
2019-10-18 $64.01 $64.12 $63.76 $64.05 $59.37 20,436
2019-10-17 $64.11 $64.37 $64.04 $64.13 $59.44 9,138
2019-10-16 $63.94 $64.24 $63.94 $63.99 $59.31 23,963
2019-10-15 $63.75 $64.08 $63.59 $64.00 $59.32 39,184
2019-10-14 $63.31 $63.42 $63.22 $63.28 $58.65 13,774
2019-10-11 $63.55 $63.90 $63.43 $63.74 $59.08 30,973
2019-10-10 $62.18 $62.73 $62.18 $62.50 $57.93 29,464
2019-10-09 $62.27 $62.36 $62.11 $62.18 $57.63 41,746
2019-10-08 $62.11 $62.21 $61.78 $61.79 $57.27 35,357
2019-10-07 $62.30 $62.69 $62.30 $62.35 $57.79 22,486
2019-10-04 $62.00 $62.37 $61.97 $62.36 $57.80 173,230
2019-10-03 $61.56 $61.95 $61.49 $61.86 $57.34 12,943
2019-10-02 $61.88 $62.15 $61.36 $61.52 $57.02 24,733
2019-10-01 $62.90 $62.90 $62.46 $62.55 $57.97 11,423
2019-09-30 $62.86 $63.15 $62.86 $63.05 $58.44 12,653
2019-09-27 $63.12 $63.38 $62.82 $62.89 $58.29 10,366
2019-09-26 $63.22 $63.22 $63.07 $63.15 $58.53 55,479
2019-09-25 $62.85 $63.01 $62.68 $62.98 $58.37 40,945
2019-09-24 $63.34 $63.36 $63.06 $63.14 $58.52 13,844
2019-09-23 $62.94 $63.20 $62.94 $63.20 $58.58 12,523
2019-09-20 $63.49 $63.51 $63.28 $63.29 $58.66 11,299
2019-09-19 $63.49 $63.62 $63.38 $63.42 $58.78 17,492
2019-09-18 $63.15 $63.27 $62.94 $63.15 $58.53 35,481
2019-09-17 $62.86 $63.26 $62.86 $63.26 $58.63 15,106
2019-09-16 $63.11 $63.11 $62.89 $62.90 $58.30 27,416
2019-09-13 $63.43 $63.55 $63.38 $63.47 $58.83 19,138
2019-09-12 $63.03 $63.29 $62.88 $63.21 $58.59 15,659
2019-09-11 $62.69 $62.89 $62.69 $62.86 $58.26 9,591
2019-09-10 $62.33 $62.63 $62.25 $62.45 $57.88 38,115
2019-09-09 $62.75 $62.75 $62.52 $62.58 $58.00 20,399
2019-09-06 $62.61 $62.79 $62.61 $62.70 $58.11 19,756
2019-09-05 $62.64 $62.72 $62.43 $62.48 $57.91 61,652
2019-09-04 $61.97 $62.47 $61.94 $62.21 $57.66 45,217
2019-09-03 $61.22 $61.47 $61.09 $61.47 $56.97 36,949
2019-08-30 $61.64 $61.67 $61.19 $61.53 $57.03 98,204
2019-08-29 $61.43 $61.72 $61.26 $61.50 $57.00 35,088
2019-08-28 $60.84 $61.10 $60.78 $60.92 $56.46 59,373
2019-08-27 $61.33 $61.33 $60.87 $60.87 $56.42 81,766
2019-08-26 $61.08 $61.14 $60.79 $60.85 $56.40 168,053
2019-08-23 $61.19 $61.42 $60.46 $60.46 $56.04 19,199
2019-08-22 $61.32 $61.32 $61.06 $61.28 $56.79 16,536
2019-08-21 $61.55 $61.59 $61.32 $61.32 $56.84 10,339
2019-08-20 $60.97 $61.09 $60.91 $60.99 $56.53 16,191
2019-08-19 $61.33 $61.33 $61.04 $61.13 $56.66 11,167
2019-08-16 $60.48 $60.89 $60.48 $60.79 $56.34 9,341
2019-08-15 $60.15 $60.32 $59.86 $60.03 $55.64 21,428
2019-08-14 $60.12 $60.54 $59.88 $60.04 $55.65 21,666
2019-08-13 $60.82 $61.66 $60.82 $61.28 $56.80 16,389
2019-08-12 $61.20 $61.24 $60.88 $60.90 $56.45 11,322
2019-08-09 $61.42 $61.50 $61.22 $61.24 $56.76 22,678
2019-08-08 $61.22 $61.76 $61.22 $61.61 $57.10 26,247
2019-08-07 $60.61 $61.11 $60.46 $61.10 $56.63 13,150
2019-08-06 $60.93 $60.93 $60.35 $60.61 $56.18 28,151
2019-08-05 $60.76 $60.80 $60.19 $60.20 $55.80 19,638
2019-08-02 $61.89 $61.89 $61.36 $61.55 $57.05 259,034
2019-08-01 $62.48 $62.69 $61.70 $61.92 $57.39 62,264
2019-07-31 $62.43 $62.58 $62.07 $62.13 $57.59 9,493
2019-07-30 $62.54 $62.56 $62.31 $62.37 $57.81 22,996
2019-07-29 $63.17 $63.37 $62.97 $62.97 $58.36 19,111
2019-07-26 $63.04 $63.23 $62.97 $62.97 $58.36 33,801
2019-07-25 $63.17 $63.17 $62.71 $62.89 $58.29 15,728
2019-07-24 $63.26 $63.54 $63.13 $63.43 $58.79 12,335
2019-07-23 $63.35 $63.54 $63.20 $63.35 $58.72 15,082
2019-07-22 $63.15 $63.23 $63.01 $63.09 $58.47 39,057
2019-07-19 $63.23 $63.40 $63.10 $63.13 $58.52 14,495
2019-07-18 $62.88 $63.39 $62.86 $63.29 $58.66 20,388
2019-07-17 $63.28 $63.37 $63.14 $63.21 $58.58 36,784
2019-07-16 $63.23 $63.49 $63.06 $63.06 $58.45 19,495
2019-07-15 $63.28 $63.50 $63.24 $63.25 $58.62 46,233
2019-07-12 $63.06 $63.43 $62.95 $63.19 $58.57 38,877
2019-07-11 $63.36 $63.51 $63.00 $63.17 $58.55 21,241
2019-07-10 $63.40 $63.40 $63.03 $63.19 $58.57 51,311
2019-07-09 $62.93 $63.07 $62.83 $63.02 $58.41 20,270
2019-07-08 $63.25 $63.53 $63.14 $63.14 $58.52 62,749
2019-07-05 $63.71 $63.71 $63.33 $63.64 $58.99 33,448
2019-07-03 $64.05 $64.23 $63.94 $63.94 $59.26 27,908
2019-07-02 $63.47 $63.77 $63.47 $63.68 $59.02 167,638
2019-07-01 $63.61 $63.61 $63.14 $63.39 $58.75 45,772
2019-06-28 $62.94 $63.10 $62.94 $63.08 $58.47 16,826
2019-06-27 $62.75 $62.83 $62.71 $62.83 $58.23 10,468
2019-06-26 $62.76 $62.83 $62.65 $62.69 $58.11 20,728
2019-06-25 $62.95 $62.96 $62.63 $62.64 $58.06 11,408
2019-06-24 $62.93 $62.99 $62.85 $62.93 $58.33 19,998
2019-06-21 $62.70 $62.98 $62.66 $62.86 $58.26 19,915
2019-06-20 $63.03 $63.13 $62.92 $63.10 $58.49 7,140
2019-06-19 $62.27 $62.53 $62.24 $62.45 $57.88 7,714
2019-06-18 $61.99 $62.27 $61.99 $62.15 $57.60 24,987
2019-06-17 $61.50 $61.73 $61.41 $61.44 $56.95 7,514
2019-06-14 $61.53 $61.69 $61.39 $61.46 $56.96 20,513
2019-06-13 $61.90 $61.99 $61.74 $61.74 $57.22 15,623
2019-06-12 $61.91 $62.08 $61.67 $61.72 $57.21 73,195
2019-06-11 $62.32 $62.51 $61.98 $61.98 $57.45 12,454
2019-06-10 $61.83 $62.10 $61.75 $61.83 $57.30 37,711
2019-06-07 $61.44 $61.81 $61.38 $61.74 $57.22 29,780
2019-06-06 $60.89 $61.14 $60.81 $60.88 $56.43 78,660
2019-06-05 $60.69 $60.72 $60.43 $60.57 $56.14 30,803
2019-06-04 $60.36 $60.69 $60.16 $60.55 $56.12 97,688
2019-06-03 $59.95 $60.25 $59.80 $60.06 $55.67 27,776
2019-05-31 $60.72 $60.90 $60.64 $60.70 $55.24 12,225
2019-05-30 $61.12 $61.23 $60.96 $61.10 $55.60 9,985
2019-05-29 $61.03 $61.19 $60.80 $60.98 $55.49 7,113
2019-05-28 $61.92 $61.97 $61.40 $61.40 $55.88 9,293
2019-05-24 $61.84 $62.05 $61.82 $62.00 $56.42 15,603
2019-05-23 $61.30 $61.72 $61.22 $61.35 $55.83 29,021
2019-05-22 $61.70 $61.98 $61.67 $61.81 $56.25 50,451
2019-05-21 $61.95 $62.06 $61.78 $62.06 $56.48 17,492
2019-05-20 $61.62 $61.81 $61.57 $61.72 $56.17 12,302
2019-05-17 $61.86 $62.08 $61.84 $61.91 $56.34 4,260
2019-05-16 $61.90 $62.35 $61.90 $62.09 $56.50 11,519
2019-05-15 $61.06 $61.70 $61.06 $61.70 $56.15 27,795
2019-05-14 $61.31 $61.61 $61.31 $61.42 $55.89 13,165
2019-05-13 $61.19 $61.44 $60.88 $61.00 $55.51 26,453
2019-05-10 $61.81 $62.15 $61.46 $62.11 $56.52 29,744
2019-05-09 $61.47 $61.88 $61.30 $61.67 $56.12 25,841
2019-05-08 $62.03 $62.22 $62.01 $62.05 $56.47 14,708
2019-05-07 $62.49 $62.49 $61.86 $62.02 $56.44 15,790
2019-05-06 $62.37 $62.97 $62.28 $62.84 $57.19 17,351
2019-05-03 $63.08 $63.52 $63.08 $63.44 $57.73 82,831
2019-05-02 $62.95 $62.97 $62.72 $62.79 $57.14 12,431
2019-05-01 $63.31 $63.48 $62.91 $62.91 $57.25 10,665
2019-04-30 $63.14 $63.32 $63.07 $63.23 $57.54 5,953
2019-04-29 $63.05 $63.27 $62.92 $63.18 $57.49 7,375
2019-04-26 $62.73 $63.00 $62.73 $62.93 $57.27 7,536
2019-04-25 $62.52 $62.72 $62.45 $62.69 $57.05 15,041
2019-04-24 $62.81 $62.87 $62.59 $62.66 $57.02 33,233
2019-04-23 $62.84 $63.15 $62.84 $63.09 $57.41 13,605
2019-04-22 $63.00 $63.04 $62.91 $62.96 $57.29 264,260
2019-04-18 $63.26 $63.27 $63.06 $63.10 $57.42 44,051
2019-04-17 $63.32 $63.32 $63.09 $63.13 $57.45 29,265
2019-04-16 $63.43 $63.43 $63.17 $63.24 $57.55 53,902
2019-04-15 $63.19 $63.19 $62.95 $63.03 $57.36 6,477
2019-04-12 $63.07 $63.08 $62.94 $63.08 $57.40 6,141
2019-04-11 $62.91 $62.95 $62.68 $62.80 $57.15 24,706
2019-04-10 $62.75 $63.03 $62.75 $62.89 $57.23 5,639
2019-04-09 $62.85 $62.85 $62.62 $62.69 $57.05 13,743
2019-04-08 $63.10 $63.10 $62.91 $63.02 $57.35 10,113
2019-04-05 $62.89 $63.05 $62.87 $63.01 $57.34 19,561
2019-04-04 $62.87 $63.04 $62.82 $62.99 $57.32 14,058
2019-04-03 $63.16 $63.30 $62.96 $63.17 $57.49 21,118
2019-04-02 $62.77 $62.85 $62.54 $62.79 $57.14 11,456
2019-04-01 $62.60 $62.85 $62.60 $62.85 $57.20 15,149
2019-03-29 $62.31 $62.31 $61.98 $62.28 $56.68 16,812
2019-03-28 $62.12 $62.20 $61.87 $62.06 $56.48 12,595
2019-03-27 $62.11 $62.16 $61.84 $62.12 $56.53 11,585
2019-03-26 $62.18 $62.25 $62.02 $62.08 $56.49 6,127
2019-03-25 $61.63 $61.80 $61.58 $61.74 $56.18 18,435
2019-03-22 $62.05 $62.05 $61.56 $61.60 $56.06 40,955
2019-03-21 $62.32 $62.67 $62.32 $62.56 $56.93 6,645
2019-03-20 $62.34 $62.84 $62.09 $62.55 $56.92 32,673
2019-03-19 $62.76 $62.81 $62.45 $62.48 $56.86 15,645
2019-03-18 $62.41 $62.47 $62.27 $62.43 $56.81 32,827
2019-03-15 $61.99 $62.35 $61.99 $62.35 $56.74 10,258
2019-03-14 $61.57 $61.81 $61.57 $61.64 $56.09 26,395
2019-03-13 $61.51 $61.74 $61.38 $61.69 $56.14 44,887
2019-03-12 $61.23 $61.27 $61.09 $61.21 $55.70 65,812
2019-03-11 $60.91 $61.24 $60.91 $61.24 $55.73 10,209
2019-03-08 $60.46 $60.80 $60.43 $60.79 $55.32 23,513
2019-03-07 $61.23 $61.23 $60.65 $60.67 $55.21 6,754
2019-03-06 $61.62 $61.62 $61.34 $61.40 $55.88 119,325
2019-03-05 $61.36 $61.66 $61.35 $61.61 $56.07 20,426
2019-03-04 $61.65 $61.65 $61.18 $61.42 $55.89 69,046
2019-03-01 $61.65 $61.72 $61.45 $61.72 $56.17 65,938
2019-02-28 $61.47 $61.50 $61.37 $61.37 $55.85 5,790
2019-02-27 $61.48 $61.58 $61.39 $61.47 $55.94 10,754
2019-02-26 $61.62 $61.87 $61.50 $61.77 $56.21 21,728
2019-02-25 $61.55 $61.55 $61.32 $61.43 $55.90 9,104
2019-02-22 $61.30 $61.39 $61.21 $61.27 $55.76 8,441
2019-02-21 $61.25 $61.25 $60.99 $61.01 $55.52 7,512
2019-02-20 $61.05 $61.39 $61.05 $61.22 $55.71 14,574
2019-02-19 $60.66 $61.13 $60.66 $60.98 $55.49 14,007
2019-02-15 $60.47 $60.72 $60.47 $60.70 $55.24 8,153
2019-02-14 $60.00 $60.28 $59.90 $60.08 $54.67 27,448
2019-02-13 $59.98 $60.10 $59.91 $59.96 $54.56 15,644
2019-02-12 $59.86 $60.01 $59.79 $59.99 $54.59 16,389
2019-02-11 $59.47 $59.56 $59.29 $59.41 $54.06 70,252
2019-02-08 $59.25 $59.57 $59.20 $59.57 $54.21 45,140
2019-02-07 $59.81 $59.85 $59.43 $59.58 $54.22 24,206
2019-02-06 $60.38 $60.39 $60.07 $60.07 $54.67 15,596
2019-02-05 $60.37 $60.61 $60.35 $60.51 $55.07 26,413
2019-02-04 $59.92 $60.16 $59.81 $59.97 $54.57 286,880
2019-02-01 $59.99 $60.07 $59.73 $60.00 $54.60 22,203
2019-01-31 $59.75 $60.03 $59.75 $59.90 $54.51 11,100
2019-01-30 $59.58 $60.07 $59.44 $59.84 $54.46 10,128
2019-01-29 $59.48 $59.53 $59.26 $59.26 $53.93 18,048
2019-01-28 $58.96 $59.07 $58.83 $59.03 $53.71 6,315
2019-01-25 $59.17 $59.39 $59.10 $59.31 $53.97 18,163
2019-01-24 $58.86 $58.98 $58.68 $58.81 $53.51 22,885
2019-01-23 $59.00 $59.00 $58.63 $58.82 $53.53 44,133
2019-01-22 $58.81 $58.91 $58.48 $58.59 $53.32 9,525
2019-01-18 $59.30 $59.44 $59.11 $59.30 $53.96 14,035
2019-01-17 $58.32 $58.86 $58.32 $58.73 $53.45 43,512
2019-01-16 $58.54 $58.68 $58.49 $58.55 $53.28 20,250
2019-01-15 $58.33 $58.48 $58.24 $58.38 $53.13 12,858
2019-01-14 $58.32 $58.45 $58.15 $58.24 $53.00 74,821
2019-01-11 $58.69 $58.69 $58.40 $58.56 $53.29 25,244
2019-01-10 $58.56 $58.97 $58.56 $58.96 $53.66 31,054
2019-01-09 $58.73 $58.80 $58.47 $58.68 $53.40 69,530
2019-01-08 $57.99 $58.24 $57.87 $58.11 $52.88 146,618
2019-01-07 $57.49 $57.94 $57.49 $57.61 $52.43 16,110
2019-01-04 $57.00 $57.80 $57.00 $57.73 $52.53 26,984
2019-01-03 $56.22 $56.31 $55.97 $56.08 $51.03 17,977
2019-01-02 $56.01 $56.45 $56.01 $56.35 $51.28 15,267
2018-12-31 $56.92 $57.56 $56.30 $56.53 $51.44 86,336
2018-12-28 $56.64 $56.76 $56.30 $56.52 $51.44 48,308
2018-12-27 $55.45 $56.15 $55.06 $56.15 $51.10 122,029
2018-12-26 $55.20 $56.34 $54.98 $56.18 $51.13 87,882
2018-12-24 $55.23 $55.55 $54.70 $54.70 $49.78 386,975
2018-12-21 $55.78 $56.06 $55.29 $55.41 $50.42 197,395
2018-12-20 $57.37 $57.45 $56.90 $56.94 $51.01 49,819
2018-12-19 $57.89 $58.17 $57.04 $57.17 $51.21 95,898
2018-12-18 $57.83 $57.92 $57.50 $57.65 $51.65 25,751
2018-12-17 $57.96 $58.06 $57.33 $57.47 $51.48 47,967
2018-12-14 $58.03 $58.35 $57.97 $58.07 $52.02 59,913
2018-12-13 $58.99 $58.99 $58.57 $58.75 $52.63 74,795
2018-12-12 $58.92 $59.19 $58.86 $58.86 $52.73 30,266
2018-12-11 $58.36 $58.62 $57.94 $58.17 $52.11 20,614
2018-12-10 $58.18 $58.21 $57.62 $58.01 $51.97 41,440
2018-12-07 $59.15 $59.38 $58.35 $58.70 $52.58 33,282
2018-12-06 $58.47 $59.06 $58.16 $58.80 $52.68 37,998
2018-12-04 $60.26 $60.28 $59.35 $59.35 $53.17 26,512
2018-12-03 $60.60 $60.62 $60.45 $60.50 $54.20 10,601
2018-11-30 $59.90 $60.02 $59.79 $59.95 $53.71 12,415
2018-11-29 $60.13 $60.31 $59.98 $60.28 $54.00 27,857
2018-11-28 $59.81 $60.48 $59.66 $60.40 $54.11 8,404
2018-11-27 $59.60 $59.79 $59.45 $59.79 $53.56 14,654
2018-11-26 $59.80 $60.03 $59.80 $59.94 $53.70 30,029
2018-11-23 $59.20 $59.20 $59.20 $59.20 $53.03 1,325
2018-11-21 $59.26 $59.53 $59.26 $59.38 $53.20 33,740
2018-11-20 $58.87 $58.98 $58.55 $58.64 $52.53 32,271
2018-11-19 $59.82 $59.94 $59.34 $59.44 $53.24 62,199
2018-11-16 $59.91 $60.24 $59.79 $60.11 $53.85 9,112
2018-11-15 $59.22 $59.93 $59.08 $59.71 $53.49 74,536
2018-11-14 $59.92 $59.98 $59.47 $59.71 $53.49 10,640
2018-11-13 $59.52 $59.94 $59.40 $59.62 $53.41 31,855
2018-11-12 $59.71 $59.71 $59.29 $59.33 $53.15 6,249
2018-11-09 $60.10 $60.14 $59.83 $60.05 $53.80 12,692
2018-11-08 $60.65 $60.71 $60.14 $60.50 $54.20 5,838
2018-11-07 $60.57 $60.88 $60.57 $60.88 $54.54 19,516
2018-11-06 $59.89 $60.13 $59.79 $60.07 $53.81 11,266
2018-11-05 $60.02 $60.04 $59.79 $59.88 $53.64 14,759
2018-11-02 $60.10 $60.49 $59.53 $59.73 $53.51 182,402
2018-11-01 $59.70 $59.85 $59.56 $59.72 $53.50 61,518
2018-10-31 $59.27 $59.46 $59.23 $59.42 $53.23 21,712
2018-10-30 $58.28 $59.03 $58.28 $58.73 $52.61 18,639
2018-10-29 $58.97 $59.09 $57.99 $58.19 $52.13 13,384
2018-10-26 $58.24 $58.76 $57.81 $58.43 $52.34 24,914
2018-10-25 $58.54 $59.13 $58.54 $58.80 $52.68 10,839
2018-10-24 $59.33 $59.38 $58.16 $58.16 $52.10 12,844
2018-10-23 $59.25 $59.85 $58.91 $59.64 $53.43 16,519
2018-10-22 $60.29 $60.39 $59.98 $60.08 $53.82 21,536
2018-10-19 $60.48 $60.59 $60.30 $60.43 $54.13 23,162
2018-10-18 $60.41 $60.56 $59.72 $60.03 $53.78 31,846
2018-10-17 $60.87 $60.98 $60.49 $60.68 $54.36 24,695
2018-10-16 $60.75 $61.14 $60.72 $61.14 $54.77 14,643
2018-10-15 $60.07 $60.33 $60.04 $60.11 $53.85 22,756
2018-10-12 $60.39 $60.65 $59.77 $60.10 $53.84 27,728
2018-10-11 $60.70 $60.75 $59.68 $60.33 $54.05 44,507
2018-10-10 $61.94 $61.94 $60.69 $60.69 $54.37 424,749
2018-10-09 $61.67 $62.30 $61.67 $62.18 $55.70 7,205
2018-10-08 $61.93 $62.36 $61.85 $62.32 $55.83 8,182
2018-10-05 $62.73 $62.85 $62.34 $62.66 $56.13 25,025
2018-10-04 $63.14 $63.14 $62.49 $62.78 $56.24 12,952
2018-10-03 $63.78 $64.01 $63.64 $63.67 $57.04 19,450
2018-10-02 $63.66 $63.90 $63.57 $63.69 $57.06 14,647
2018-10-01 $64.33 $64.39 $64.03 $64.34 $57.64 19,402
2018-09-28 $64.13 $64.55 $64.13 $64.15 $57.47 11,089
2018-09-27 $64.52 $64.78 $64.47 $64.47 $57.76 14,092
2018-09-26 $64.58 $65.23 $64.58 $64.67 $57.93 14,944
2018-09-25 $64.72 $64.75 $64.56 $64.61 $57.88 18,318
2018-09-24 $64.40 $64.44 $64.21 $64.27 $57.58 7,357
2018-09-21 $64.54 $64.68 $64.48 $64.58 $57.85 15,939
2018-09-20 $64.50 $64.80 $64.31 $64.75 $58.00 12,824
2018-09-19 $63.83 $64.08 $63.75 $64.02 $57.35 32,678
2018-09-18 $63.72 $64.28 $63.72 $64.06 $57.39 10,853
2018-09-17 $63.52 $63.65 $63.40 $63.50 $56.89 24,527
2018-09-14 $63.33 $63.40 $63.04 $63.39 $56.79 20,386
2018-09-13 $63.33 $63.33 $63.11 $63.18 $56.60 26,283
2018-09-12 $62.64 $62.91 $62.64 $62.90 $56.35 8,766
2018-09-11 $62.22 $62.43 $62.13 $62.39 $55.89 24,276
2018-09-10 $62.44 $62.44 $62.34 $62.38 $55.88 13,379
2018-09-07 $62.00 $62.22 $61.85 $61.95 $55.50 29,635
2018-09-06 $62.48 $62.48 $62.10 $62.40 $55.90 21,753
2018-09-05 $62.71 $62.84 $62.36 $62.51 $56.00 6,309
2018-09-04 $62.82 $63.10 $62.82 $62.95 $56.40 11,071
2018-08-31 $63.84 $63.84 $63.34 $63.45 $56.84 8,174
2018-08-30 $64.09 $64.09 $63.80 $63.98 $57.32 22,411
2018-08-29 $64.16 $64.45 $64.16 $64.40 $57.69 12,187
2018-08-28 $64.44 $64.44 $64.09 $64.12 $57.44 26,331
2018-08-27 $63.97 $64.30 $63.97 $64.27 $57.58 11,703
2018-08-24 $63.34 $63.62 $63.34 $63.49 $56.88 12,961
2018-08-23 $63.21 $63.24 $63.06 $63.15 $56.57 11,881
2018-08-22 $63.56 $64.25 $63.41 $63.56 $56.94 20,402
2018-08-21 $63.28 $63.51 $63.21 $63.42 $56.81 20,323
2018-08-20 $62.93 $63.14 $62.93 $63.05 $56.48 6,434
2018-08-17 $62.59 $62.90 $62.57 $62.80 $56.26 27,739
2018-08-16 $62.48 $62.55 $62.38 $62.42 $55.92 8,495
2018-08-15 $61.72 $62.10 $61.72 $62.03 $55.57 7,815
2018-08-14 $62.66 $62.78 $62.56 $62.72 $56.19 8,207
2018-08-13 $62.76 $62.89 $62.50 $62.67 $56.14 25,068
2018-08-10 $62.88 $62.88 $62.63 $62.76 $56.23 10,676
2018-08-09 $63.96 $64.02 $63.83 $63.83 $57.18 10,665
2018-08-08 $63.85 $64.07 $63.74 $64.00 $57.33 7,757
2018-08-07 $64.20 $64.23 $64.06 $64.06 $57.39 10,564
2018-08-06 $63.65 $63.75 $63.63 $63.69 $57.06 7,142
2018-08-03 $63.65 $63.92 $63.61 $63.92 $57.26 9,752
2018-08-02 $63.64 $63.92 $63.64 $63.91 $57.25 9,503
2018-08-01 $64.33 $64.33 $64.16 $64.25 $57.56 6,791
2018-07-31 $64.71 $64.75 $64.56 $64.56 $57.84 61,911
2018-07-30 $64.81 $64.86 $64.59 $64.60 $57.87 88,873
2018-07-27 $64.76 $64.84 $64.52 $64.63 $57.90 7,780
2018-07-26 $64.67 $64.68 $64.53 $64.54 $57.81 11,418
2018-07-25 $64.27 $64.79 $64.08 $64.79 $58.04 8,143
2018-07-24 $64.36 $64.52 $64.13 $64.20 $57.51 29,306
2018-07-23 $64.13 $64.18 $63.96 $64.06 $57.39 5,349
2018-07-20 $63.85 $64.15 $63.80 $64.13 $57.45 15,232
2018-07-19 $63.50 $63.69 $63.39 $63.54 $56.92 9,633
2018-07-18 $63.73 $63.95 $63.65 $63.83 $57.18 33,065
2018-07-17 $63.79 $63.94 $63.79 $63.81 $57.16 10,723
2018-07-16 $63.62 $63.70 $63.56 $63.70 $57.07 3,668
2018-07-13 $63.50 $63.66 $63.44 $63.66 $57.03 18,417
2018-07-12 $63.38 $63.53 $63.38 $63.44 $56.84 12,932
2018-07-11 $63.34 $63.34 $62.81 $62.88 $56.33 13,269
2018-07-10 $63.80 $63.88 $63.73 $63.88 $57.23 13,211
2018-07-09 $63.88 $63.89 $63.71 $63.84 $57.19 7,924
2018-07-06 $63.27 $63.54 $63.16 $63.45 $56.84 30,363
2018-07-05 $63.10 $63.18 $62.95 $63.18 $56.60 6,449
2018-07-03 $62.76 $62.76 $62.49 $62.49 $55.98 14,273
2018-07-02 $61.99 $62.30 $61.91 $62.29 $55.80 15,363
2018-06-29 $63.08 $63.08 $62.70 $62.70 $56.17 30,879
2018-06-28 $62.30 $62.55 $62.24 $62.47 $55.97 7,582
2018-06-27 $63.05 $63.07 $62.36 $62.40 $55.90 14,053
2018-06-26 $63.15 $63.15 $62.77 $62.94 $56.38 40,721
2018-06-25 $63.19 $63.19 $62.72 $62.83 $56.29 13,020
2018-06-22 $63.60 $63.80 $63.43 $63.55 $56.93 10,303
2018-06-21 $63.18 $63.18 $62.80 $62.82 $56.28 20,613
2018-06-20 $63.10 $63.28 $63.09 $63.23 $56.64 7,865
2018-06-19 $62.80 $63.11 $62.80 $63.06 $56.49 14,237
2018-06-18 $63.44 $63.67 $63.44 $63.67 $57.04 6,972
2018-06-15 $63.89 $64.08 $63.80 $64.05 $57.38 10,267
2018-06-14 $64.46 $64.51 $64.30 $64.40 $57.69 6,535
2018-06-13 $64.82 $64.82 $64.31 $64.48 $57.76 6,586
2018-06-12 $64.56 $64.56 $64.35 $64.35 $57.64 12,596
2018-06-11 $64.53 $64.81 $64.50 $64.72 $57.98 16,489
2018-06-08 $64.17 $64.39 $64.12 $64.35 $57.64 46,158
2018-06-07 $64.54 $64.54 $64.11 $64.22 $57.53 4,152
2018-06-06 $64.37 $64.64 $64.19 $64.64 $57.91 7,611
2018-06-05 $64.21 $64.25 $63.95 $64.07 $57.39 8,784
2018-06-04 $64.39 $64.39 $64.14 $64.18 $57.49 4,186
2018-06-01 $63.95 $64.02 $63.76 $63.95 $57.29 19,681
2018-05-31 $64.62 $64.62 $64.15 $64.53 $56.97 4,361
2018-05-30 $64.52 $64.88 $64.42 $64.80 $57.21 4,738
2018-05-29 $65.15 $65.15 $63.80 $63.92 $56.43 6,190
2018-05-25 $65.10 $65.23 $65.09 $65.16 $57.52 5,614
2018-05-24 $65.47 $65.47 $65.09 $65.33 $57.68 9,416
2018-05-23 $65.24 $65.50 $65.10 $65.50 $57.82 10,242
2018-05-22 $66.17 $66.17 $65.97 $65.99 $58.26 3,862
2018-05-21 $66.08 $66.16 $65.94 $66.02 $58.28 12,063
2018-05-18 $65.63 $65.75 $65.58 $65.58 $57.90 39,337
2018-05-17 $65.71 $65.88 $65.65 $65.88 $58.16 5,111
2018-05-16 $65.59 $65.88 $65.59 $65.76 $58.06 16,732
2018-05-15 $65.52 $65.73 $65.41 $65.54 $57.86 19,547
2018-05-14 $66.27 $66.34 $66.06 $66.23 $58.47 8,359
2018-05-11 $66.19 $66.20 $65.98 $65.98 $58.25 8,921
2018-05-10 $65.74 $65.91 $65.61 $65.80 $58.09 4,784
2018-05-09 $65.34 $65.69 $65.34 $65.50 $57.83 10,550
2018-05-08 $65.27 $65.53 $65.27 $65.43 $57.77 7,823
2018-05-07 $65.57 $65.63 $65.39 $65.39 $57.73 5,870
2018-05-04 $64.85 $65.51 $64.85 $65.46 $57.79 27,982
2018-05-03 $65.21 $65.41 $64.98 $65.19 $57.55 65,478
2018-05-02 $65.45 $65.56 $65.19 $65.19 $57.55 8,175
2018-05-01 $64.98 $65.30 $64.98 $65.17 $57.54 16,366
2018-04-30 $65.62 $65.70 $65.47 $65.47 $57.80 4,335
2018-04-27 $65.53 $65.73 $65.38 $65.72 $58.02 23,952
2018-04-26 $65.31 $65.64 $65.26 $65.55 $57.87 8,850
2018-04-25 $64.86 $65.23 $64.86 $65.20 $57.56 4,336
2018-04-24 $65.39 $65.55 $65.02 $65.23 $57.59 5,308
2018-04-23 $65.54 $65.54 $65.27 $65.49 $57.82 8,399
2018-04-20 $65.59 $65.76 $65.51 $65.65 $57.96 22,680
2018-04-19 $66.03 $66.12 $65.79 $65.95 $58.22 8,067
2018-04-18 $66.17 $66.39 $66.17 $66.33 $58.56 6,651
2018-04-17 $66.03 $66.14 $66.00 $66.00 $58.27 11,657
2018-04-16 $65.60 $65.82 $65.58 $65.65 $57.96 6,798
2018-04-13 $65.67 $65.67 $65.25 $65.45 $57.78 11,859
2018-04-12 $65.41 $65.76 $65.30 $65.52 $57.84 17,560
2018-04-11 $65.38 $65.50 $65.20 $65.33 $57.68 15,810
2018-04-10 $65.52 $65.85 $65.31 $65.43 $57.77 34,427
2018-04-09 $65.22 $65.56 $64.91 $65.25 $57.61 13,380
2018-04-06 $64.72 $65.05 $64.50 $64.69 $57.11 8,422
2018-04-05 $64.77 $65.17 $64.77 $65.04 $57.42 4,184
2018-04-04 $63.61 $64.69 $63.61 $64.48 $56.93 21,092
2018-04-03 $64.23 $64.44 $64.02 $64.34 $56.80 14,827
2018-04-02 $64.50 $64.50 $63.39 $64.00 $56.50 8,464
2018-03-29 $64.70 $65.09 $64.70 $64.83 $57.23 5,805
2018-03-28 $64.30 $64.52 $64.18 $64.28 $56.75 7,976
2018-03-27 $64.37 $64.64 $63.79 $63.80 $56.33 16,834
2018-03-26 $64.04 $64.38 $63.64 $64.29 $56.76 20,554
2018-03-23 $64.07 $64.19 $63.35 $63.35 $55.93 38,234
2018-03-22 $64.45 $64.46 $63.94 $63.94 $56.45 8,183
2018-03-21 $64.83 $65.14 $64.62 $65.00 $57.39 7,693
2018-03-20 $64.74 $64.95 $64.74 $64.95 $57.34 30,800
2018-03-19 $65.08 $65.08 $64.59 $64.86 $57.26 11,200
2018-03-16 $65.35 $65.46 $65.25 $65.32 $57.67 37,213
2018-03-15 $65.34 $65.39 $65.20 $65.39 $57.73 5,980
2018-03-14 $65.56 $65.58 $65.05 $65.39 $57.73 69,174
2018-03-13 $65.63 $65.63 $65.00 $65.08 $57.45 7,249
2018-03-12 $65.51 $65.66 $65.33 $65.46 $57.79 14,777
2018-03-09 $65.15 $65.56 $65.15 $65.54 $57.86 9,484
2018-03-08 $65.04 $65.20 $64.92 $64.99 $57.38 7,524
2018-03-07 $64.93 $65.06 $64.63 $64.93 $57.32 10,431
2018-03-06 $65.15 $65.15 $64.87 $64.93 $57.32 4,002
2018-03-05 $63.86 $64.70 $63.86 $64.60 $57.03 6,262
2018-03-02 $63.66 $64.15 $63.60 $64.15 $56.64 7,327
2018-03-01 $64.27 $64.27 $63.57 $63.80 $56.33 7,641
2018-02-28 $65.42 $65.52 $64.78 $64.78 $57.19 6,686
2018-02-27 $65.95 $65.95 $65.42 $65.42 $57.76 7,128
2018-02-26 $65.99 $66.46 $65.90 $66.44 $58.65 7,040
2018-02-23 $65.40 $65.94 $65.40 $65.86 $58.14 15,267
2018-02-22 $65.14 $65.57 $65.14 $65.18 $57.54 6,666
2018-02-21 $65.38 $65.59 $64.85 $64.85 $57.25 13,819
2018-02-20 $65.36 $65.57 $65.12 $65.16 $57.53 18,419
2018-02-16 $66.01 $66.32 $65.84 $66.09 $58.35 7,288
2018-02-15 $65.32 $65.75 $65.19 $65.75 $58.05 11,133
2018-02-14 $63.97 $65.32 $63.88 $65.32 $57.67 21,438
2018-02-13 $63.91 $64.13 $63.72 $64.04 $56.54 9,325
2018-02-12 $63.74 $64.33 $63.63 $64.10 $56.59 8,122
2018-02-09 $63.65 $63.65 $61.92 $63.39 $55.96 23,240
2018-02-08 $64.33 $64.37 $62.78 $62.78 $55.42 5,918
2018-02-07 $64.57 $64.81 $64.21 $64.47 $56.91 6,692
2018-02-06 $63.97 $65.33 $63.64 $65.29 $57.64 12,098
2018-02-05 $65.68 $65.98 $63.67 $63.67 $56.21 15,831
2018-02-02 $67.20 $67.33 $66.45 $66.50 $58.71 19,704
2018-02-01 $67.63 $68.01 $67.51 $67.64 $59.72 14,464
2018-01-31 $67.89 $67.99 $67.59 $67.76 $59.82 9,442
2018-01-30 $68.04 $68.04 $67.73 $67.86 $59.91 26,758
2018-01-29 $68.24 $68.40 $68.02 $68.15 $60.17 16,574
2018-01-26 $68.48 $68.94 $68.48 $68.89 $60.82 167,104
2018-01-25 $68.87 $68.87 $68.18 $68.30 $60.30 13,053
2018-01-24 $68.76 $68.76 $68.40 $68.58 $60.55 9,665
2018-01-23 $68.05 $68.26 $68.05 $68.24 $60.25 15,109
2018-01-22 $67.76 $68.15 $67.51 $68.09 $60.11 19,768
2018-01-19 $67.66 $67.84 $67.41 $67.79 $59.85 11,854
2018-01-18 $67.23 $67.48 $67.12 $67.38 $59.49 19,345
2018-01-17 $67.12 $67.74 $67.04 $67.52 $59.61 25,268
2018-01-16 $67.11 $67.27 $67.06 $67.06 $59.20 18,601
2018-01-12 $66.81 $67.17 $66.81 $67.17 $59.30 27,163
2018-01-11 $66.29 $66.57 $66.29 $66.54 $58.75 54,056
2018-01-10 $66.33 $66.46 $66.24 $66.24 $58.48 16,836
2018-01-09 $66.32 $66.55 $66.32 $66.40 $58.62 6,371
2018-01-08 $66.28 $66.39 $66.01 $66.22 $58.46 6,738
2018-01-05 $66.23 $66.53 $66.23 $66.36 $58.59 17,905
2018-01-04 $65.74 $66.31 $65.74 $66.18 $58.43 69,570
2018-01-03 $65.53 $65.75 $65.25 $65.68 $57.99 25,672
2018-01-02 $65.17 $65.40 $65.17 $65.35 $57.70 35,372
2017-12-29 $65.12 $65.25 $64.72 $65.02 $57.40 27,187
2017-12-28 $65.14 $65.14 $64.77 $64.94 $57.33 10,047
2017-12-27 $64.39 $64.88 $64.39 $64.79 $57.20 11,952
2017-12-26 $64.54 $64.83 $64.54 $64.60 $57.03 15,282
2017-12-22 $64.41 $64.68 $64.41 $64.63 $57.06 14,681
2017-12-21 $64.42 $64.66 $64.34 $64.49 $56.93 51,043
2017-12-20 $64.48 $64.53 $64.26 $64.35 $56.81 11,006
2017-12-19 $64.49 $64.71 $64.31 $64.57 $57.01 18,857
2017-12-18 $64.93 $64.93 $64.55 $64.80 $57.21 13,374
2017-12-15 $63.85 $64.23 $63.83 $64.15 $56.64 11,111
2017-12-14 $65.03 $65.03 $64.58 $64.88 $56.72 32,823
2017-12-13 $64.94 $65.16 $64.62 $64.87 $56.72 25,374
2017-12-12 $64.79 $64.96 $64.59 $64.60 $56.48 84,305
2017-12-11 $64.77 $64.86 $64.71 $64.81 $56.66 8,719
2017-12-08 $64.65 $64.78 $64.42 $64.75 $56.61 36,091
2017-12-07 $64.40 $64.59 $64.20 $64.48 $56.37 61,395
2017-12-06 $64.07 $64.45 $64.07 $64.34 $56.25 8,746
2017-12-05 $64.41 $64.61 $64.35 $64.41 $56.31 10,510
2017-12-04 $64.73 $64.75 $64.38 $64.53 $56.42 14,824
2017-12-01 $64.74 $64.79 $64.50 $64.65 $56.52 23,626
2017-11-30 $65.33 $65.33 $64.68 $64.91 $56.75 8,177
2017-11-29 $65.14 $65.14 $64.69 $64.77 $56.63 9,392
2017-11-28 $64.89 $65.14 $64.62 $65.09 $56.91 14,318
2017-11-27 $64.95 $64.95 $64.47 $64.63 $56.51 9,040
2017-11-24 $64.58 $65.07 $64.58 $64.94 $56.78 6,511
2017-11-22 $64.47 $64.63 $64.32 $64.48 $56.37 8,973
2017-11-21 $64.43 $64.43 $64.14 $64.26 $56.18 19,622
2017-11-20 $64.34 $64.34 $63.87 $63.93 $55.89 4,146
2017-11-17 $64.04 $64.04 $63.66 $63.90 $55.87 8,246
2017-11-16 $63.46 $64.03 $63.46 $63.87 $55.84 6,806
2017-11-15 $63.26 $63.56 $63.18 $63.41 $55.44 11,591
2017-11-14 $63.74 $63.88 $63.50 $63.73 $55.72 5,236
2017-11-13 $63.30 $63.75 $63.29 $63.56 $55.57 11,637
2017-11-10 $63.93 $64.04 $63.76 $63.96 $55.92 3,584
2017-11-09 $64.29 $64.40 $63.79 $64.24 $56.16 17,839
2017-11-08 $64.21 $64.53 $64.21 $64.35 $56.26 5,423
2017-11-07 $64.17 $64.55 $64.08 $64.20 $56.13 9,489
2017-11-06 $64.16 $64.38 $64.16 $64.38 $56.28 9,800
2017-11-03 $64.22 $64.37 $64.05 $64.28 $56.20 10,203
2017-11-02 $64.15 $64.46 $64.06 $64.25 $56.17 10,311
2017-11-01 $64.67 $64.67 $64.10 $64.25 $56.17 8,341
2017-10-31 $64.06 $64.34 $64.03 $64.26 $56.18 6,439
2017-10-30 $63.93 $64.19 $63.92 $64.02 $55.97 3,996
2017-10-27 $63.78 $63.99 $63.76 $63.91 $55.88 8,621
2017-10-26 $63.94 $63.96 $63.80 $63.92 $55.88 8,298
2017-10-25 $64.00 $64.00 $63.40 $63.63 $55.63 6,080
2017-10-24 $63.97 $64.06 $63.80 $63.90 $55.87 12,259
2017-10-23 $64.02 $64.03 $63.73 $63.82 $55.80 6,389
2017-10-20 $64.10 $64.17 $63.93 $64.03 $55.98 11,255
2017-10-19 $64.03 $64.26 $63.99 $64.26 $56.18 8,660
2017-10-18 $64.33 $64.53 $64.18 $64.36 $56.27 5,139
2017-10-17 $64.52 $64.52 $64.09 $64.19 $56.12 8,098
2017-10-16 $64.43 $64.54 $64.28 $64.47 $56.37 7,831
2017-10-13 $64.52 $64.72 $64.35 $64.50 $56.39 13,134
2017-10-12 $64.35 $64.35 $64.14 $64.20 $56.13 7,742
2017-10-11 $64.29 $64.37 $63.99 $64.18 $56.11 11,465
2017-10-10 $63.71 $64.08 $63.64 $63.94 $55.90 20,400
2017-10-09 $63.52 $63.73 $63.28 $63.29 $55.33 6,550
2017-10-06 $63.50 $63.50 $63.25 $63.40 $55.43 5,328
2017-10-05 $63.38 $63.68 $63.38 $63.68 $55.67 13,059
2017-10-04 $63.48 $63.71 $63.40 $63.59 $55.60 21,037
2017-10-03 $63.32 $63.74 $63.32 $63.69 $55.68 4,925
2017-10-02 $63.27 $63.69 $63.27 $63.51 $55.52 14,881
2017-09-29 $63.24 $63.75 $63.18 $63.59 $55.60 10,110
2017-09-28 $63.30 $63.30 $63.00 $63.19 $55.25 11,355
2017-09-27 $62.81 $63.31 $62.81 $63.03 $55.11 11,619
2017-09-26 $63.33 $63.40 $62.86 $63.07 $55.14 10,649
2017-09-25 $63.23 $63.31 $63.05 $63.18 $55.24 33,915
2017-09-22 $63.37 $63.45 $63.20 $63.42 $55.45 8,823
2017-09-21 $63.08 $63.39 $63.08 $63.17 $55.23 8,979
2017-09-20 $63.45 $63.76 $63.08 $63.46 $55.48 12,706
2017-09-19 $63.64 $63.64 $63.44 $63.55 $55.56 62,742
2017-09-18 $63.38 $63.43 $63.31 $63.34 $55.38 3,610
2017-09-15 $63.22 $63.36 $63.18 $63.29 $55.33 15,451
2017-09-14 $62.98 $63.28 $62.98 $63.28 $55.33 9,154
2017-09-13 $63.36 $63.36 $63.06 $63.06 $55.13 10,037
2017-09-12 $63.47 $63.59 $63.42 $63.54 $55.55 10,091
2017-09-11 $63.36 $63.56 $63.36 $63.50 $55.52 18,840
2017-09-08 $63.20 $63.20 $63.06 $63.06 $55.13 11,463
2017-09-07 $62.99 $63.03 $62.83 $62.91 $55.00 5,820
2017-09-06 $62.57 $62.57 $62.33 $62.47 $54.62 8,046
2017-09-05 $62.53 $62.53 $61.86 $62.12 $54.31 7,527
2017-09-01 $62.61 $62.65 $62.43 $62.45 $54.60 11,584
2017-08-31 $62.46 $62.47 $62.07 $62.45 $54.60 15,900
2017-08-30 $61.92 $62.03 $61.73 $61.91 $54.13 14,591
2017-08-29 $62.32 $62.32 $61.99 $62.05 $54.25 7,518
2017-08-28 $62.64 $62.64 $62.13 $62.32 $54.49 10,023
2017-08-25 $62.38 $62.38 $62.03 $62.32 $54.48 13,532
2017-08-24 $62.04 $62.10 $61.88 $61.88 $54.10 10,448
2017-08-23 $62.04 $62.10 $61.94 $62.10 $54.29 8,577
2017-08-22 $61.82 $62.07 $61.82 $61.91 $54.13 11,537
2017-08-21 $61.72 $61.90 $61.66 $61.73 $53.97 17,709
2017-08-18 $61.37 $61.85 $61.37 $61.80 $54.03 15,146
2017-08-17 $61.89 $62.25 $61.60 $61.60 $53.86 12,373
2017-08-16 $61.99 $62.33 $61.86 $62.33 $54.49 8,711
2017-08-15 $62.05 $62.08 $61.73 $61.93 $54.14 14,356
2017-08-14 $61.95 $62.16 $61.81 $62.04 $54.24 7,154
2017-08-11 $61.49 $61.79 $61.33 $61.51 $53.78 20,593
2017-08-10 $61.85 $61.96 $61.55 $61.69 $53.93 16,917
2017-08-09 $62.10 $62.41 $62.10 $62.35 $54.51 53,825
2017-08-08 $63.03 $63.03 $62.45 $62.50 $54.64 14,542
2017-08-07 $62.55 $62.94 $62.55 $62.66 $54.78 13,191
2017-08-04 $62.78 $62.88 $62.55 $62.76 $54.87 14,025
2017-08-03 $62.98 $62.98 $62.58 $62.70 $54.81 34,485
2017-08-02 $62.59 $62.68 $62.47 $62.62 $54.75 3,789
2017-08-01 $62.57 $62.84 $62.56 $62.62 $54.75 53,098
2017-07-31 $62.26 $62.30 $62.10 $62.25 $54.42 20,954
2017-07-28 $61.95 $62.17 $61.81 $62.08 $54.28 17,677
2017-07-27 $62.16 $62.29 $61.60 $61.88 $54.10 11,656
2017-07-26 $61.96 $62.43 $61.83 $62.17 $54.35 17,315
2017-07-25 $61.63 $62.23 $61.57 $61.81 $54.04 102,177
2017-07-24 $61.73 $61.91 $61.65 $61.86 $54.08 10,986
2017-07-21 $61.95 $62.17 $61.83 $62.17 $54.35 27,561
2017-07-20 $62.37 $62.37 $61.95 $62.26 $54.43 15,052
2017-07-19 $61.83 $62.28 $61.65 $61.99 $54.20 34,996
2017-07-18 $61.38 $61.92 $61.38 $61.88 $54.10 14,394
2017-07-17 $61.58 $61.85 $61.47 $61.58 $53.84 16,246
2017-07-14 $61.54 $61.78 $61.42 $61.74 $53.98 11,416
2017-07-13 $61.16 $63.81 $61.06 $61.06 $53.38 4,579
2017-07-12 $60.94 $61.26 $60.94 $61.24 $53.54 7,285
2017-07-11 $60.29 $60.71 $60.29 $60.71 $53.07 12,891
2017-07-10 $61.97 $61.97 $60.52 $60.84 $53.19 21,801
2017-07-07 $60.04 $60.53 $60.04 $60.47 $52.87 9,454
2017-07-06 $60.27 $60.53 $60.27 $60.37 $52.78 8,364
2017-07-05 $60.49 $60.92 $60.49 $60.88 $53.23 13,281
2017-07-03 $63.26 $63.26 $60.60 $60.87 $53.22 9,669
2017-06-30 $61.01 $61.24 $60.54 $60.78 $53.14 8,248
2017-06-29 $61.21 $61.25 $60.69 $60.95 $53.29 15,321
2017-06-28 $61.63 $62.41 $61.32 $61.64 $53.89 15,154
2017-06-27 $61.13 $61.33 $61.09 $61.23 $53.53 11,210
2017-06-26 $61.74 $61.74 $61.16 $61.51 $53.78 9,299
2017-06-23 $61.13 $61.28 $60.89 $60.89 $53.24 22,674
2017-06-22 $61.00 $61.17 $60.93 $61.17 $53.48 19,897
2017-06-21 $61.09 $61.12 $60.81 $61.11 $53.43 10,836
2017-06-20 $61.30 $61.30 $60.99 $61.07 $53.39 6,795
2017-06-19 $61.44 $61.65 $61.40 $61.49 $53.76 3,370
2017-06-16 $61.24 $61.38 $61.08 $61.38 $53.66 6,734
2017-06-15 $61.29 $61.78 $61.29 $61.77 $53.23 9,707
2017-06-14 $62.49 $62.71 $62.07 $62.23 $53.63 23,622
2017-06-13 $62.01 $62.27 $61.91 $62.14 $53.55 23,179
2017-06-12 $62.14 $62.14 $61.37 $61.71 $53.18 16,069
2017-06-09 $62.00 $62.10 $61.57 $61.57 $53.06 20,042
2017-06-08 $62.12 $62.22 $61.82 $62.22 $53.62 4,233
2017-06-07 $62.44 $62.55 $62.32 $62.46 $53.83 16,845
2017-06-06 $62.45 $62.61 $62.45 $62.50 $53.86 6,982
2017-06-05 $62.58 $62.69 $62.41 $62.41 $53.78 8,634
2017-06-02 $62.57 $62.97 $62.57 $62.75 $54.08 7,454
2017-06-01 $62.07 $62.44 $62.01 $62.11 $53.53 22,451
2017-05-31 $62.22 $62.22 $61.95 $62.11 $53.53 9,546
2017-05-30 $61.55 $61.88 $61.55 $61.88 $53.33 6,780
2017-05-26 $61.52 $61.84 $61.52 $61.75 $53.21 12,032
2017-05-25 $61.93 $62.07 $61.74 $61.95 $53.38 12,753
2017-05-24 $61.59 $61.90 $61.59 $61.87 $53.32 4,707
2017-05-23 $61.83 $61.97 $61.69 $61.88 $53.33 8,463
2017-05-22 $61.92 $62.02 $61.72 $61.82 $53.28 7,195
2017-05-19 $61.78 $61.83 $61.45 $61.69 $53.16 6,498
2017-05-18 $61.10 $61.56 $60.80 $61.56 $53.05 43,691
2017-05-17 $61.21 $61.48 $61.02 $61.02 $52.59 5,432
2017-05-16 $61.38 $61.63 $61.36 $61.54 $53.04 6,537
2017-05-15 $60.91 $61.19 $60.75 $61.05 $52.61 8,786
2017-05-12 $60.99 $60.99 $60.51 $60.71 $52.32 13,487
2017-05-11 $62.69 $62.69 $60.12 $60.66 $52.28 26,150
2017-05-10 $60.53 $60.63 $60.40 $60.63 $52.25 14,403
2017-05-09 $60.48 $60.84 $60.19 $60.38 $52.03 16,537
2017-05-08 $60.52 $60.68 $60.52 $60.55 $52.18 7,908
2017-05-05 $60.62 $60.94 $60.53 $60.90 $52.48 17,071
2017-05-04 $59.94 $60.43 $59.94 $60.43 $52.08 9,386
2017-05-03 $59.77 $60.16 $59.59 $59.86 $51.59 20,652
2017-05-02 $59.95 $60.12 $59.71 $59.91 $51.63 8,417
2017-05-01 $59.56 $59.72 $59.56 $59.60 $51.37 14,278
2017-04-28 $59.50 $59.50 $59.22 $59.36 $51.16 11,905
2017-04-27 $59.40 $59.74 $59.38 $59.54 $51.31 23,574
2017-04-26 $59.30 $59.65 $59.28 $59.43 $51.22 9,402
2017-04-25 $59.45 $59.69 $59.45 $59.63 $51.39 4,210
2017-04-24 $59.34 $59.34 $59.00 $59.29 $51.10 3,650
2017-04-21 $58.23 $58.23 $57.73 $57.97 $49.96 14,058
2017-04-20 $58.24 $58.34 $58.00 $58.06 $50.04 18,347
2017-04-19 $58.00 $58.00 $57.47 $57.47 $49.53 11,142
2017-04-18 $57.89 $58.02 $57.60 $58.02 $50.00 14,047
2017-04-17 $58.02 $58.32 $58.02 $58.31 $50.25 14,659
2017-04-13 $57.88 $58.02 $57.46 $57.72 $49.74 17,796
2017-04-12 $58.00 $58.04 $57.83 $57.88 $49.88 4,774
2017-04-11 $57.52 $58.11 $57.52 $58.11 $50.08 3,427
2017-04-10 $57.51 $57.82 $57.51 $57.64 $49.67 4,340
2017-04-07 $57.67 $57.96 $57.67 $57.77 $49.79 6,746
2017-04-06 $57.89 $57.96 $57.46 $57.54 $49.59 17,263
2017-04-05 $57.96 $58.17 $57.50 $57.50 $49.55 23,562
2017-04-04 $57.72 $58.02 $57.72 $58.02 $50.00 2,238
2017-04-03 $57.97 $57.99 $57.55 $57.72 $49.74 10,659
2017-03-31 $57.96 $58.16 $57.78 $57.91 $49.91 65,493
2017-03-30 $58.45 $58.45 $57.92 $58.06 $50.04 16,976
2017-03-29 $58.11 $58.44 $57.90 $58.36 $50.29 23,947
2017-03-28 $58.25 $58.44 $58.08 $58.30 $50.24 3,177
2017-03-27 $58.10 $58.36 $58.09 $58.33 $50.27 5,284
2017-03-24 $57.99 $58.02 $57.86 $58.00 $49.99 8,198
2017-03-23 $57.49 $57.98 $57.49 $57.77 $49.79 15,719
2017-03-22 $57.64 $57.83 $57.26 $57.74 $49.76 4,667
2017-03-21 $59.38 $59.38 $57.48 $57.48 $49.54 4,792
2017-03-20 $57.99 $58.03 $57.65 $57.92 $49.92 15,374
2017-03-17 $57.58 $57.94 $57.55 $57.89 $49.89 11,710
2017-03-16 $57.79 $57.86 $57.57 $57.63 $49.67 6,744
2017-03-15 $56.80 $57.57 $56.80 $57.38 $49.45 5,857
2017-03-14 $57.18 $57.18 $56.46 $56.76 $48.92 1,759
2017-03-13 $57.08 $57.20 $56.94 $57.06 $49.17 7,744
2017-03-10 $56.69 $56.83 $56.60 $56.75 $48.90 7,004
2017-03-09 $56.25 $56.42 $56.10 $56.10 $48.35 4,609
2017-03-08 $56.23 $56.36 $55.85 $55.85 $48.13 19,402
2017-03-07 $56.18 $56.51 $56.18 $56.51 $48.70 8,322
2017-03-06 $56.44 $56.67 $56.42 $56.56 $48.74 10,525
2017-03-03 $56.53 $56.85 $56.42 $56.42 $48.62 8,470
2017-03-02 $56.51 $56.61 $56.38 $56.48 $48.67 3,410
2017-03-01 $56.26 $56.95 $56.26 $56.64 $48.81 159,463
2017-02-28 $56.31 $56.55 $56.30 $56.55 $48.73 8,854
2017-02-27 $56.19 $56.54 $56.16 $56.28 $48.50 2,858
2017-02-24 $56.12 $56.64 $56.03 $56.41 $48.61 19,811
2017-02-23 $56.83 $56.83 $56.43 $56.66 $48.83 6,051
2017-02-22 $56.27 $56.50 $56.23 $56.38 $48.59 7,670
2017-02-21 $56.35 $56.43 $56.07 $56.30 $48.52 8,509
2017-02-17 $56.23 $56.33 $56.04 $56.33 $48.55 11,704
2017-02-16 $56.24 $56.36 $56.17 $56.28 $48.50 7,199
2017-02-15 $55.89 $56.73 $55.74 $56.15 $48.39 3,763
2017-02-14 $55.91 $55.97 $55.64 $55.96 $48.23 4,450
2017-02-13 $56.10 $56.26 $55.99 $56.10 $48.35 14,500
2017-02-10 $55.90 $56.05 $55.57 $56.03 $48.29 13,420
2017-02-09 $55.59 $55.90 $55.59 $55.82 $48.11 5,568
2017-02-08 $55.60 $55.91 $55.43 $55.45 $47.79 18,592
2017-02-07 $55.42 $55.61 $55.12 $55.56 $47.88 11,635
2017-02-06 $55.54 $55.59 $55.38 $55.57 $47.89 8,832
2017-02-03 $55.79 $56.00 $55.53 $55.81 $48.10 8,267
2017-02-02 $55.30 $55.65 $55.24 $55.65 $47.96 8,687
2017-02-01 $55.28 $55.79 $55.28 $55.74 $48.04 15,401
2017-01-31 $55.22 $55.46 $55.01 $55.41 $47.75 5,640
2017-01-30 $57.62 $57.62 $54.95 $55.14 $47.52 5,414
2017-01-27 $55.47 $55.47 $55.28 $55.46 $47.80 4,523
2017-01-26 $55.53 $55.55 $55.47 $55.50 $47.83 12,624
2017-01-25 $55.58 $55.73 $55.47 $55.73 $48.03 19,250
2017-01-24 $55.26 $55.26 $55.05 $55.22 $47.59 6,594
2017-01-23 $54.95 $55.24 $54.91 $55.23 $47.60 9,484
2017-01-20 $54.96 $55.02 $54.64 $55.01 $47.41 7,388
2017-01-19 $54.92 $54.92 $54.72 $54.88 $47.30 28,176
2017-01-18 $55.13 $55.19 $54.68 $54.96 $47.36 6,416
2017-01-17 $55.12 $55.29 $54.93 $54.93 $47.34 8,901
2017-01-13 $55.25 $55.26 $55.04 $55.19 $47.56 11,557
2017-01-12 $55.16 $55.16 $54.89 $55.01 $47.41 3,187
2017-01-11 $54.70 $55.08 $54.22 $54.93 $47.33 9,212
2017-01-10 $54.81 $55.07 $54.52 $54.69 $47.13 51,564
2017-01-09 $54.64 $54.84 $54.45 $54.82 $47.24 10,720
2017-01-06 $54.84 $54.88 $54.57 $54.57 $47.03 7,923
2017-01-05 $54.20 $55.05 $54.20 $55.04 $47.43 166,945
2017-01-04 $54.16 $54.45 $54.05 $54.44 $46.92 21,393
2017-01-03 $53.56 $53.95 $53.55 $53.95 $46.49 38,005
2016-12-30 $53.86 $53.99 $53.68 $53.71 $46.29 6,377
2016-12-29 $53.62 $53.62 $53.36 $53.59 $46.18 11,687
2016-12-28 $53.47 $53.48 $53.36 $53.36 $45.99 4,620
2016-12-27 $53.59 $53.71 $53.55 $53.67 $46.25 16,990
2016-12-23 $53.16 $53.68 $53.16 $53.68 $46.26 38,574
2016-12-22 $53.51 $53.53 $53.39 $53.48 $46.09 38,857
2016-12-21 $53.53 $53.53 $53.35 $53.51 $46.11 14,425
2016-12-20 $53.45 $53.53 $53.35 $53.52 $46.12 11,965
2016-12-19 $53.51 $53.51 $53.38 $53.38 $46.00 13,592
2016-12-16 $53.23 $53.40 $53.23 $53.40 $46.02 7,424
2016-12-15 $53.38 $53.48 $53.32 $53.47 $45.96 20,211
2016-12-14 $54.18 $54.18 $53.61 $53.61 $46.08 1,725
2016-12-13 $55.15 $55.15 $54.19 $54.36 $46.72 8,785
2016-12-12 $54.04 $54.05 $53.61 $53.70 $46.15 8,750
2016-12-09 $53.98 $53.98 $53.61 $53.82 $46.26 14,370
2016-12-08 $53.81 $53.81 $53.44 $53.53 $46.01 4,960
2016-12-07 $53.16 $53.70 $53.12 $53.70 $46.15 18,937
2016-12-06 $53.65 $53.65 $52.86 $53.13 $45.66 532,658
2016-12-05 $52.75 $52.93 $52.62 $52.86 $45.43 267,160
2016-12-02 $52.40 $52.40 $52.39 $52.40 $45.04 75,823
2016-12-01 $52.23 $52.35 $52.21 $52.35 $44.99 215,269
2016-11-30 $52.42 $52.42 $52.42 $52.42 $45.05 223
2016-11-29 $52.39 $52.78 $52.39 $52.78 $45.36 393
2016-11-28 $52.46 $52.46 $52.46 $52.46 $45.09 3
2016-11-25 $52.53 $52.53 $52.45 $52.46 $45.09 2,879
2016-11-23 $51.96 $52.25 $51.96 $52.00 $44.69 2,616
2016-11-22 $54.22 $54.22 $52.30 $52.30 $44.95 2,881
2016-11-21 $52.27 $52.27 $52.27 $52.27 $44.92 486
2016-11-18 $52.02 $52.02 $51.94 $51.94 $44.64 927
2016-11-17 $52.50 $52.64 $52.50 $52.59 $45.20 24,127
2016-11-16 $52.21 $52.23 $52.21 $52.23 $44.89 819
2016-11-15 $51.77 $52.73 $51.77 $52.68 $45.28 590
2016-11-14 $52.80 $52.80 $52.80 $52.80 $45.38 305
2016-11-11 $52.81 $52.83 $52.81 $52.83 $45.41 685
2016-11-10 $52.87 $53.06 $52.78 $52.99 $45.54 1,764
2016-11-09 $53.11 $53.78 $53.11 $53.61 $46.08 1,694
2016-11-08 $53.34 $53.75 $53.34 $53.60 $46.07 576
2016-11-07 $53.50 $53.50 $53.50 $53.50 $45.98 31
2016-11-04 $53.50 $53.50 $53.50 $53.50 $45.98 77
2016-11-03 $53.46 $53.50 $53.46 $53.50 $45.98 864
2016-11-02 $53.77 $53.77 $53.77 $53.77 $46.21 0
2016-11-01 $53.77 $53.77 $53.77 $53.77 $46.21 0
2016-10-31 $53.77 $53.77 $53.77 $53.77 $46.21 100
2016-10-28 $53.81 $53.81 $53.81 $53.81 $46.25 0
2016-10-27 $54.05 $54.05 $53.81 $53.81 $46.25 1,909
2016-10-26 $53.69 $53.69 $53.69 $53.69 $46.15 475
2016-10-25 $54.05 $54.11 $54.05 $54.11 $46.51 1,466
2016-10-24 $53.90 $53.90 $53.90 $53.90 $46.33 22
2016-10-21 $53.90 $53.90 $53.90 $53.90 $46.33 1,407
2016-10-20 $54.35 $54.54 $54.35 $54.50 $46.84 21,915
2016-10-19 $54.51 $54.51 $54.36 $54.36 $46.72 677
2016-10-18 $53.92 $53.92 $53.92 $53.92 $46.34 0
2016-10-17 $53.92 $53.92 $53.92 $53.92 $46.34 25
2016-10-14 $53.92 $53.92 $53.92 $53.92 $46.34 0
2016-10-13 $53.92 $53.92 $53.92 $53.92 $46.34 88
2016-10-12 $53.97 $53.97 $53.92 $53.92 $46.34 821
2016-10-11 $54.12 $54.12 $54.12 $54.12 $46.51 100
2016-10-10 $55.03 $55.03 $54.82 $54.82 $47.12 304
2016-10-07 $54.60 $54.60 $54.60 $54.60 $46.93 536
2016-10-06 $55.20 $55.20 $54.89 $54.91 $47.19 640
2016-10-05 $55.36 $55.36 $55.35 $55.35 $47.57 600
2016-10-04 $55.57 $55.57 $55.57 $55.57 $47.76 105
2016-10-03 $55.32 $55.49 $55.32 $55.37 $47.59 569
2016-09-30 $55.32 $55.57 $55.21 $55.57 $47.76 3,383
2016-09-29 $55.41 $55.41 $55.41 $55.41 $47.62 175
2016-09-28 $55.45 $55.45 $55.45 $55.45 $47.66 24
2016-09-27 $55.45 $55.45 $55.45 $55.45 $47.66 346
2016-09-26 $55.48 $55.48 $55.45 $55.45 $47.66 1,249
2016-09-23 $55.86 $55.86 $55.86 $55.86 $48.01 382
2016-09-22 $56.62 $56.62 $56.38 $56.42 $48.49 34,298
2016-09-21 $55.25 $55.25 $55.16 $55.16 $47.41 750
2016-09-20 $54.75 $54.75 $54.75 $54.75 $47.06 0
2016-09-19 $54.75 $54.75 $54.75 $54.75 $47.06 527
2016-09-16 $54.88 $54.88 $54.88 $54.88 $47.17 0
2016-09-15 $54.88 $54.88 $54.88 $54.88 $47.17 176
2016-09-14 $54.61 $54.65 $54.50 $54.50 $46.84 565
2016-09-13 $54.49 $54.49 $54.49 $54.49 $46.83 100
2016-09-12 $55.15 $55.53 $55.06 $55.53 $47.73 489
2016-09-09 $55.65 $55.65 $55.10 $55.13 $47.38 1,189
2016-09-08 $56.16 $56.16 $56.16 $56.16 $48.27 5
2016-09-07 $56.56 $56.72 $56.16 $56.16 $48.27 2,738
2016-09-06 $56.27 $56.47 $56.10 $56.47 $48.54 4,038
2016-09-02 $55.35 $55.35 $55.35 $55.35 $47.57 23
2016-09-01 $55.35 $55.35 $55.35 $55.35 $47.57 662
2016-08-31 $55.15 $55.15 $54.85 $54.94 $47.22 2,142
2016-08-30 $55.12 $55.17 $55.12 $55.17 $47.42 328
2016-08-29 $56.00 $56.00 $55.24 $55.24 $47.48 325
2016-08-26 $55.90 $55.90 $55.90 $55.90 $48.05 0
2016-08-25 $55.90 $55.90 $55.90 $55.90 $48.05 0
2016-08-24 $56.47 $56.47 $55.90 $55.90 $48.05 269
2016-08-23 $56.07 $56.11 $56.07 $56.11 $48.22 861
2016-08-22 $55.22 $55.66 $55.22 $55.45 $47.66 1,190
2016-08-19 $55.48 $55.56 $55.45 $55.56 $47.75 1,105
2016-08-18 $56.16 $59.99 $55.86 $55.98 $48.11 6,719
2016-08-17 $55.55 $55.69 $55.55 $55.67 $47.85 1,055
2016-08-16 $55.78 $55.78 $55.78 $55.78 $47.94 206
2016-08-15 $55.80 $55.80 $55.80 $55.80 $47.96 87
2016-08-12 $55.97 $55.97 $55.80 $55.80 $47.96 442
2016-08-11 $55.82 $55.92 $55.77 $55.92 $48.06 683
2016-08-10 $55.62 $55.62 $55.44 $55.51 $47.71 538
2016-08-09 $54.56 $54.56 $54.56 $54.56 $46.89 20
2016-08-08 $54.56 $54.56 $54.56 $54.56 $46.89 347
2016-08-05 $54.91 $54.91 $54.76 $54.76 $47.06 418
2016-08-04 $54.52 $54.52 $54.52 $54.52 $46.86 824
2016-08-03 $54.61 $54.67 $54.42 $54.42 $46.77 930
2016-08-02 $54.96 $54.96 $54.85 $54.85 $47.14 987
2016-08-01 $55.10 $55.10 $55.10 $55.10 $47.36 100
2016-07-29 $54.92 $55.30 $54.92 $55.30 $47.53 548
2016-07-28 $54.41 $54.66 $54.41 $54.53 $46.87 1,477
2016-07-27 $54.21 $54.21 $54.21 $54.21 $46.59 4,044
2016-07-26 $54.49 $54.61 $54.49 $54.61 $46.94 648
2016-07-25 $54.30 $54.30 $54.30 $54.30 $46.67 101
2016-07-22 $54.49 $54.49 $54.40 $54.40 $46.76 960
2016-07-21 $54.61 $54.61 $54.61 $54.61 $46.94 41
2016-07-20 $54.61 $54.61 $54.61 $54.61 $46.94 11,411
2016-07-19 $53.95 $54.16 $53.95 $54.05 $46.45 1,052
2016-07-18 $54.35 $54.35 $54.35 $54.35 $46.71 298
2016-07-15 $55.37 $55.37 $54.47 $54.66 $46.98 1,891
2016-07-14 $54.29 $54.29 $54.29 $54.29 $46.66 0
2016-07-13 $54.29 $54.29 $54.29 $54.29 $46.66 51
2016-07-12 $54.29 $54.29 $54.29 $54.29 $46.66 150
2016-07-11 $53.86 $53.86 $53.86 $53.86 $46.29 180
2016-07-08 $53.11 $53.31 $53.11 $53.31 $45.82 1,049
2016-07-07 $52.75 $52.75 $52.75 $52.75 $45.34 0
2016-07-06 $52.30 $52.75 $52.30 $52.75 $45.34 842
2016-07-05 $53.66 $53.66 $53.66 $53.66 $46.12 148
2016-07-01 $53.66 $53.66 $53.66 $53.66 $46.12 196
2016-06-30 $53.29 $53.57 $53.29 $53.57 $46.04 527
2016-06-29 $52.79 $53.04 $52.69 $52.70 $45.30 5,906
2016-06-28 $53.03 $53.03 $51.23 $51.81 $44.53 1,129
2016-06-27 $50.44 $50.55 $49.94 $50.45 $43.36 2,300
2016-06-24 $54.95 $54.95 $51.34 $52.23 $44.89 1,605
2016-06-23 $55.63 $55.63 $55.63 $55.63 $47.81 140
2016-06-22 $54.45 $54.45 $54.45 $54.45 $46.80 275
2016-06-21 $53.95 $53.95 $53.95 $53.95 $46.37 93
2016-06-20 $54.13 $54.22 $53.85 $53.95 $46.37 4,943
2016-06-17 $52.15 $52.15 $52.15 $52.15 $44.82 100
2016-06-16 $53.53 $53.53 $53.53 $53.53 $45.20 97
2016-06-15 $53.53 $53.53 $53.53 $53.53 $45.20 0
2016-06-14 $53.53 $53.53 $53.53 $53.53 $45.20 96
2016-06-13 $53.53 $53.53 $53.53 $53.53 $45.20 230
2016-06-10 $54.37 $54.37 $54.37 $54.37 $45.91 738
2016-06-09 $55.77 $55.77 $55.37 $55.76 $47.08 929
2016-06-08 $55.78 $55.78 $55.78 $55.78 $47.10 17
2016-06-07 $55.78 $55.78 $55.78 $55.78 $47.10 54
2016-06-06 $55.72 $55.78 $55.72 $55.78 $47.10 200
2016-06-03 $55.30 $55.35 $55.30 $55.35 $46.73 200
2016-06-02 $55.04 $55.04 $55.04 $55.04 $46.48 43
2016-06-01 $55.04 $55.04 $55.04 $55.04 $46.48 383
2016-05-31 $55.24 $55.26 $55.24 $55.26 $46.66 529
2016-05-27 $55.05 $55.37 $55.05 $55.37 $46.75 1,464
2016-05-26 $55.39 $55.39 $55.39 $55.39 $46.77 0
2016-05-25 $55.39 $55.39 $55.39 $55.39 $46.77 417
2016-05-24 $54.17 $54.17 $54.17 $54.17 $45.74 35
2016-05-23 $54.04 $54.27 $53.89 $54.17 $45.74 1,070
2016-05-20 $54.40 $54.40 $54.36 $54.36 $45.90 1,165
2016-05-19 $54.32 $54.32 $54.32 $54.32 $45.86 21
2016-05-18 $54.32 $54.32 $54.32 $54.32 $45.86 345
2016-05-17 $54.29 $54.29 $54.29 $54.29 $45.84 0
2016-05-16 $54.29 $54.29 $54.29 $54.29 $45.84 61
2016-05-13 $54.29 $54.29 $54.29 $54.29 $45.84 100
2016-05-12 $54.50 $54.50 $54.50 $54.50 $46.02 356
2016-05-11 $54.96 $54.99 $54.96 $54.99 $46.43 413
2016-05-10 $54.26 $54.26 $54.26 $54.26 $45.82 197
2016-05-09 $54.26 $54.26 $54.26 $54.26 $45.82 110
2016-05-06 $54.25 $54.25 $54.23 $54.23 $45.79 817
2016-05-05 $54.44 $54.44 $54.13 $54.13 $45.70 730
2016-05-04 $54.92 $54.92 $54.92 $54.92 $46.37 0
2016-05-03 $54.92 $54.92 $54.92 $54.92 $46.37 225
2016-05-02 $55.08 $55.08 $55.08 $55.08 $46.51 140
2016-04-29 $55.08 $55.08 $55.08 $55.08 $46.51 0
2016-04-28 $55.08 $55.08 $55.08 $55.08 $46.51 249
2016-04-27 $55.90 $55.90 $55.90 $55.90 $47.20 81
2016-04-26 $55.90 $55.90 $55.90 $55.90 $47.20 242
2016-04-25 $55.90 $55.90 $55.90 $55.90 $47.20 175
2016-04-22 $56.02 $56.02 $56.02 $56.02 $47.30 188
2016-04-21 $56.25 $56.43 $56.16 $56.19 $47.44 1,070
2016-04-20 $56.62 $56.74 $56.62 $56.74 $47.91 1,033
2016-04-19 $56.68 $56.68 $56.68 $56.68 $47.86 389
2016-04-18 $55.30 $55.30 $55.30 $55.30 $46.69 245
2016-04-15 $54.90 $55.06 $54.90 $55.06 $46.49 478
2016-04-14 $55.57 $55.57 $55.26 $55.57 $46.92 3,943
2016-04-13 $55.39 $55.39 $55.00 $55.00 $46.44 2,302
2016-04-12 $54.53 $54.53 $54.53 $54.53 $46.04 145
2016-04-11 $53.90 $53.90 $53.90 $53.90 $45.51 18
2016-04-08 $53.49 $54.07 $53.49 $53.90 $45.51 1,435
2016-04-07 $53.59 $53.59 $53.50 $53.50 $45.17 386
2016-04-06 $53.25 $53.60 $53.25 $53.60 $45.26 1,313
2016-04-05 $52.81 $52.82 $52.80 $52.82 $44.60 748
2016-04-04 $53.41 $53.41 $53.41 $53.41 $45.10 27
2016-04-01 $53.47 $53.47 $53.41 $53.41 $45.10 617
2016-03-31 $54.61 $54.61 $54.13 $54.25 $45.81 5,100
2016-03-30 $53.81 $53.81 $53.81 $53.81 $45.43 5
2016-03-29 $53.82 $53.82 $53.81 $53.81 $45.43 1,059
2016-03-28 $53.66 $53.68 $53.66 $53.68 $45.32 616
2016-03-24 $53.38 $53.38 $53.38 $53.38 $45.07 299
2016-03-23 $53.75 $53.75 $53.75 $53.75 $45.38 325
2016-03-22 $54.36 $54.36 $54.36 $54.36 $45.90 266
2016-03-21 $54.24 $54.36 $54.24 $54.36 $45.90 433
2016-03-18 $54.04 $54.04 $54.04 $54.04 $45.63 241
2016-03-17 $53.19 $53.19 $53.19 $53.19 $44.91 0
2016-03-16 $53.30 $53.31 $53.19 $53.19 $44.91 805
2016-03-15 $54.04 $54.04 $54.04 $54.04 $45.63 0
2016-03-14 $53.86 $54.04 $53.73 $54.04 $45.63 4,198
2016-03-11 $53.94 $53.94 $53.74 $53.74 $45.37 4,115
2016-03-10 $52.95 $52.95 $52.95 $52.95 $44.71 100
2016-03-09 $53.59 $53.59 $53.59 $53.59 $45.25 0
2016-03-08 $53.59 $53.59 $53.59 $53.59 $45.25 0
2016-03-07 $53.59 $53.59 $53.59 $53.59 $45.25 18
2016-03-04 $53.59 $53.59 $53.59 $53.59 $45.25 238
2016-03-03 $53.03 $53.03 $53.03 $53.03 $44.77 158
2016-03-02 $52.77 $52.77 $52.77 $52.77 $44.56 211
2016-03-01 $51.93 $52.22 $51.93 $52.20 $44.07 14,269
2016-02-29 $51.20 $51.39 $51.11 $51.22 $43.25 2,218
2016-02-26 $51.38 $51.38 $51.38 $51.38 $43.38 100
2016-02-25 $51.66 $51.86 $51.66 $51.86 $43.79 200
2016-02-24 $50.69 $51.25 $50.69 $51.25 $43.27 884
2016-02-23 $51.91 $51.91 $51.55 $51.55 $43.53 297
2016-02-22 $51.46 $51.46 $51.46 $51.46 $43.45 15
2016-02-19 $51.46 $51.46 $51.46 $51.46 $43.45 1
2016-02-18 $53.58 $53.58 $51.29 $51.46 $43.45 401
2016-02-17 $51.94 $51.94 $51.94 $51.94 $43.85 241
2016-02-16 $50.89 $50.89 $50.89 $50.89 $42.97 341
2016-02-12 $49.45 $50.15 $49.45 $50.15 $42.34 371
2016-02-11 $49.37 $49.38 $49.37 $49.37 $41.69 2,935
2016-02-10 $50.16 $50.16 $50.16 $50.16 $42.36 0
2016-02-09 $50.16 $50.16 $50.16 $50.16 $42.36 180
2016-02-08 $50.71 $50.71 $50.71 $50.71 $42.81 0
2016-02-05 $51.58 $51.58 $50.71 $50.71 $42.81 1,227
2016-02-04 $51.51 $51.85 $51.51 $51.85 $43.78 802
2016-02-03 $51.88 $51.88 $51.88 $51.88 $43.81 120
2016-02-02 $52.00 $52.00 $52.00 $52.00 $43.91 169
2016-02-01 $51.40 $51.40 $51.40 $51.40 $43.39 148
2016-01-29 $51.40 $51.40 $51.40 $51.40 $43.39 0
2016-01-28 $51.40 $51.40 $51.40 $51.40 $43.39 205
2016-01-27 $49.88 $49.88 $49.88 $49.88 $42.12 92
2016-01-26 $49.88 $49.88 $49.88 $49.88 $42.12 100
2016-01-25 $50.67 $50.67 $50.47 $50.47 $42.61 368
2016-01-22 $49.82 $49.82 $49.82 $49.82 $42.07 0
2016-01-21 $49.82 $49.82 $49.82 $49.82 $42.07 212
2016-01-20 $48.77 $49.00 $48.77 $49.00 $41.37 404
2016-01-19 $49.50 $49.50 $49.50 $49.50 $41.80 0
2016-01-15 $50.06 $50.06 $49.50 $49.50 $41.80 9,714
2016-01-14 $51.82 $51.82 $51.40 $51.40 $43.40 4,325
2016-01-13 $51.49 $51.49 $51.49 $51.49 $43.48 51
2016-01-12 $51.49 $51.49 $51.49 $51.49 $43.48 300
2016-01-11 $52.13 $52.13 $51.56 $51.56 $43.53 415
2016-01-08 $52.12 $52.13 $52.12 $52.13 $44.02 250
2016-01-07 $52.67 $52.67 $52.67 $52.67 $44.47 156
2016-01-06 $53.01 $53.01 $52.67 $52.67 $44.47 575
2016-01-05 $53.42 $53.42 $53.42 $53.42 $45.11 147
2016-01-04 $53.01 $53.43 $53.01 $53.42 $45.11 6,273
2015-12-31 $54.96 $54.96 $54.96 $54.96 $46.40 249
2015-12-30 $55.50 $55.50 $55.04 $55.04 $46.47 3,520
2015-12-29 $55.57 $56.16 $55.57 $56.15 $47.41 4,706
2015-12-28 $55.11 $55.34 $55.11 $55.34 $46.73 3,804
2015-12-24 $55.28 $55.28 $54.82 $54.82 $46.29 1,115
2015-12-23 $54.26 $54.26 $54.26 $54.26 $45.81 40
2015-12-22 $54.26 $54.26 $54.26 $54.26 $45.81 149
2015-12-21 $54.40 $56.51 $53.75 $53.96 $45.56 6,511
2015-12-18 $54.00 $54.18 $53.50 $53.50 $45.17 7,214
2015-12-17 $54.73 $54.87 $54.73 $54.78 $45.76 2,030
2015-12-16 $55.17 $55.17 $55.17 $55.17 $46.09 100
2015-12-15 $54.79 $54.79 $54.14 $54.20 $45.28 1,959
2015-12-14 $54.19 $54.19 $54.19 $54.19 $45.27 175
2015-12-11 $54.18 $54.28 $54.13 $54.27 $45.34 4,344
2015-12-10 $55.20 $57.86 $54.75 $54.75 $45.74 24,923
2015-12-09 $55.44 $55.44 $55.44 $55.44 $46.31 170
2015-12-08 $54.98 $55.07 $54.98 $55.07 $46.00 794
2015-12-07 $55.82 $55.82 $55.82 $55.82 $46.63 0
2015-12-04 $55.83 $55.84 $55.82 $55.82 $46.63 1,152
2015-12-03 $55.49 $55.70 $55.49 $55.70 $46.53 402
2015-12-02 $56.37 $56.37 $56.37 $56.37 $47.09 234
2015-12-01 $56.35 $56.39 $56.30 $56.37 $47.09 10,881
2015-11-30 $55.80 $55.97 $55.80 $55.97 $46.76 325
2015-11-27 $55.50 $55.50 $55.50 $55.50 $46.36 138
2015-11-25 $55.29 $55.29 $55.29 $55.29 $46.19 288
2015-11-24 $55.29 $55.29 $55.29 $55.29 $46.19 0
2015-11-23 $55.29 $55.29 $55.29 $55.29 $46.19 101
2015-11-20 $56.15 $56.15 $55.88 $55.88 $46.68 785
2015-11-19 $55.95 $55.95 $55.95 $55.95 $46.74 0
2015-11-18 $55.63 $55.95 $55.55 $55.95 $46.74 1,536
2015-11-17 $55.63 $55.63 $55.36 $55.36 $46.25 310
2015-11-16 $54.66 $54.66 $54.66 $54.66 $45.66 0
2015-11-13 $54.39 $54.66 $54.39 $54.66 $45.66 247
2015-11-12 $55.41 $55.41 $55.41 $55.41 $46.29 0
2015-11-11 $55.41 $55.41 $55.41 $55.41 $46.29 43
2015-11-10 $55.29 $55.41 $55.26 $55.41 $46.29 659
2015-11-09 $54.92 $54.92 $54.92 $54.92 $45.88 492
2015-11-06 $56.51 $56.51 $56.51 $56.51 $47.21 0
2015-11-05 $56.52 $56.52 $56.51 $56.51 $47.21 1,187
2015-11-04 $56.61 $56.61 $56.61 $56.61 $47.29 45
2015-11-03 $56.61 $56.61 $56.61 $56.61 $47.29 380
2015-11-02 $59.34 $61.46 $56.86 $57.00 $47.62 2,022
2015-10-30 $56.33 $56.33 $56.33 $56.33 $47.06 337
2015-10-29 $55.95 $56.33 $55.95 $56.33 $47.06 527
2015-10-28 $57.11 $57.11 $57.11 $57.11 $47.71 0
2015-10-27 $57.11 $57.11 $57.11 $57.11 $47.71 0
2015-10-26 $57.11 $57.11 $57.11 $57.11 $47.71 0
2015-10-23 $57.08 $57.11 $57.03 $57.11 $47.71 2,183
2015-10-22 $56.00 $56.00 $56.00 $56.00 $46.78 2
2015-10-21 $56.00 $56.00 $56.00 $56.00 $46.78 102
2015-10-20 $56.00 $56.00 $56.00 $56.00 $46.78 0
2015-10-19 $56.00 $56.00 $56.00 $56.00 $46.78 0
2015-10-16 $56.00 $56.00 $56.00 $56.00 $46.78 0
2015-10-15 $56.00 $56.00 $56.00 $56.00 $46.78 520
2015-10-14 $55.53 $55.53 $55.53 $55.53 $46.39 0
2015-10-13 $55.53 $55.53 $55.53 $55.53 $46.39 0
2015-10-12 $55.53 $55.53 $55.53 $55.53 $46.39 0
2015-10-09 $55.83 $55.83 $55.53 $55.53 $46.39 466
2015-10-08 $55.20 $55.20 $55.20 $55.20 $46.11 100
2015-10-07 $55.04 $55.04 $55.04 $55.04 $45.98 248
2015-10-06 $53.69 $53.69 $53.69 $53.69 $44.85 1
2015-10-05 $53.69 $53.69 $53.69 $53.69 $44.85 0
2015-10-02 $53.69 $53.69 $53.69 $53.69 $44.85 143
2015-10-01 $53.19 $53.19 $53.19 $53.19 $44.43 0
2015-09-30 $53.19 $53.19 $53.19 $53.19 $44.43 0
2015-09-29 $53.19 $53.19 $53.19 $53.19 $44.43 66
2015-09-28 $56.94 $56.94 $53.19 $53.19 $44.43 291
2015-09-25 $53.17 $53.17 $53.17 $53.17 $44.42 200
2015-09-24 $54.22 $54.22 $54.22 $54.22 $45.29 4
2015-09-23 $54.22 $54.22 $54.22 $54.22 $45.29 0
2015-09-22 $54.22 $54.22 $54.22 $54.22 $45.29 153
2015-09-21 $54.22 $54.22 $54.22 $54.22 $45.29 74
2015-09-18 $54.62 $54.62 $54.22 $54.22 $45.29 443
2015-09-17 $54.74 $54.74 $54.74 $54.74 $45.73 23
2015-09-16 $54.74 $54.74 $54.74 $54.74 $45.73 104
2015-09-15 $54.74 $54.74 $54.74 $54.74 $45.73 48
2015-09-14 $54.74 $54.74 $54.74 $54.74 $45.73 30
2015-09-11 $54.74 $54.74 $54.74 $54.74 $45.73 0
2015-09-10 $54.74 $54.74 $54.74 $54.74 $45.73 76
2015-09-09 $54.74 $54.74 $54.74 $54.74 $45.73 194
2015-09-08 $54.16 $54.16 $54.16 $54.16 $45.24 0
2015-09-04 $54.16 $54.16 $54.16 $54.16 $45.24 0
2015-09-03 $54.16 $54.16 $54.16 $54.16 $45.24 114
2015-09-02 $52.94 $52.94 $52.94 $52.94 $44.22 84
2015-09-01 $52.94 $52.94 $52.94 $52.94 $44.22 507
2015-08-31 $55.11 $55.11 $55.11 $55.11 $46.04 0
2015-08-28 $55.11 $55.11 $55.11 $55.11 $46.04 100
2015-08-27 $54.23 $54.23 $54.23 $54.23 $45.31 0
2015-08-26 $54.23 $54.23 $54.23 $54.23 $45.31 800
2015-08-25 $55.63 $55.63 $55.63 $55.63 $46.47 1
2015-08-24 $55.63 $55.63 $55.63 $55.63 $46.47 63
2015-08-21 $55.63 $55.63 $55.63 $55.63 $46.47 270
2015-08-20 $57.86 $57.86 $57.86 $57.86 $48.34 18
2015-08-19 $57.86 $57.86 $57.86 $57.86 $48.34 43
2015-08-18 $57.86 $57.86 $57.86 $57.86 $48.34 159
2015-08-17 $58.70 $58.70 $58.70 $58.70 $49.04 100
2015-08-14 $58.24 $58.41 $58.24 $58.32 $48.72 941
2015-08-13 $58.31 $58.31 $58.31 $58.31 $48.71 104
2015-08-12 $59.20 $59.20 $59.20 $59.20 $49.45 64
2015-08-11 $59.20 $59.20 $59.20 $59.20 $49.45 112
2015-08-10 $59.20 $59.20 $59.20 $59.20 $49.45 0
2015-08-07 $59.20 $59.20 $59.20 $59.20 $49.45 132
2015-08-06 $59.20 $59.20 $59.20 $59.20 $49.45 220
2015-08-05 $59.20 $59.20 $59.20 $59.20 $49.45 100
2015-08-04 $59.84 $59.85 $58.83 $58.83 $49.14 834
2015-08-03 $59.03 $59.06 $58.70 $58.75 $49.08 640
2015-07-31 $59.09 $59.09 $59.09 $59.09 $49.36 123
2015-07-30 $57.64 $57.64 $57.64 $57.64 $48.15 0
2015-07-29 $57.64 $57.64 $57.64 $57.64 $48.15 0
2015-07-28 $57.64 $57.64 $57.64 $57.64 $48.15 70
2015-07-27 $57.69 $57.69 $57.64 $57.64 $48.15 316
2015-07-24 $58.15 $58.15 $57.36 $57.54 $48.07 9,421
2015-07-23 $57.76 $57.76 $57.76 $57.76 $48.25 0
2015-07-22 $57.76 $57.76 $57.76 $57.76 $48.25 2
2015-07-21 $57.76 $57.76 $57.76 $57.76 $48.25 0
2015-07-20 $57.76 $57.76 $57.76 $57.76 $48.25 305
2015-07-17 $57.76 $57.76 $57.76 $57.76 $48.25 0
2015-07-16 $57.76 $57.76 $57.76 $57.76 $48.25 6
2015-07-15 $57.76 $57.76 $57.76 $57.76 $48.25 5
2015-07-14 $57.76 $57.76 $57.76 $57.76 $48.25 0
2015-07-13 $57.76 $57.76 $57.76 $57.76 $48.25 11
2015-07-10 $57.76 $57.76 $57.76 $57.76 $48.25 0
2015-07-09 $57.76 $57.76 $57.76 $57.76 $48.25 18
2015-07-08 $57.76 $57.76 $57.76 $57.76 $48.25 0
2015-07-07 $57.76 $57.76 $57.76 $57.76 $48.25 0
2015-07-06 $57.76 $57.76 $57.76 $57.76 $48.25 1
2015-07-02 $57.76 $57.76 $57.76 $57.76 $48.25 129
2015-07-01 $57.91 $57.91 $57.91 $57.91 $48.38 29
2015-06-30 $57.91 $57.91 $57.91 $57.91 $48.38 6
2015-06-29 $59.25 $59.25 $57.91 $57.91 $48.38 989
2015-06-26 $59.25 $59.25 $59.25 $59.25 $49.50 23
2015-06-25 $59.25 $59.25 $59.25 $59.25 $49.50 34

SPDR MSCI EAFE StrategicFactors SM ETF (QEFA) News Headlines

Recent SPDR MSCI EAFE StrategicFactors SM ETF (QEFA) News
Similar Companies to SPDR MSCI EAFE StrategicFactors SM ETF (QEFA) 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.