SPDR MSCI Emerging Markets StrategicFactors SM ETF (QEMM) Exchange: NYSE ARCA

Data as of April 19, 2024

$58.21 ($0.33) 0.58%

SPDR MSCI Emerging Markets StrategicFactors SM ETF - Daily Information
Click for more stock information on SPDR MSCI Emerging Markets StrategicFactors SM ETF.
Daily Information Data
Date April 19, 2024
Open $58.19
Previous Close $58.21
High $58.24
Low $58.19
Adjusted Open $58.19
Previous Adjusted Close $58.21
Adjusted High $58.24
Adjusted Low $58.19

About SPDR MSCI Emerging Markets StrategicFactors SM ETF (QEMM)

In seeking to track the performance of the MSCI Emerging Markets (EM) 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 26 emerging markets 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 EM Value Weighted Index, the MSCI EM Minimum Volatility Index, and the MSCI EM Quality Index (each, a “Component Index”). The MSCI EM Value Weighted Index includes large- and mid-cap stocks across emerging markets countries, weighted to emphasize stocks with lower valuations. The MSCI EM Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to the large- and mid-cap equity universe across emerging markets countries, weighted for exposure to the lowest absolute risk within a given set of restraints. The MSCI EM Quality Index includes large- and mid-cap stocks across emerging markets countries, 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 and technology sectors, although this may change from time to time.  As of November 30, 2019, countries represented in the Fund included Argentina, Brazil, Chile, China, Colombia, the Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Peru, Philippines, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and United Arab Emirates. As of November 30, 2019, a significant portion of the Fund comprised companies located in China, although this may change from time to time. As of November 30, 2019, the Index comprised 1,410 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 Emerging Markets StrategicFactors SM ETF (QEMM)

Date Open High Low Close Adj.Close Volume
2024-04-08 $58.19 $58.24 $58.19 $58.21 $58.21 693
2024-04-05 $57.50 $57.88 $57.50 $57.88 $57.88 404
2024-04-04 $58.35 $58.35 $57.57 $57.72 $57.72 1,486
2024-04-03 $57.61 $57.90 $57.61 $57.90 $57.90 876
2024-04-02 $57.78 $57.84 $57.78 $57.84 $57.84 793
2024-04-01 $57.62 $57.81 $57.57 $57.61 $57.61 4,384
2024-03-28 $57.80 $57.80 $57.67 $57.74 $57.74 835
2024-03-27 $57.45 $57.59 $57.45 $57.59 $57.59 487
2024-03-26 $57.67 $57.67 $57.53 $57.54 $57.54 834
2024-03-25 $57.75 $57.75 $57.65 $57.65 $57.65 1,568
2024-03-22 $57.79 $57.86 $57.69 $57.76 $57.76 1,975
2024-03-21 $58.15 $58.15 $58.09 $58.09 $58.09 584
2024-03-20 $57.47 $58.17 $57.47 $58.17 $58.17 1,207
2024-03-19 $57.66 $57.68 $57.64 $57.66 $57.66 2,514
2024-03-18 $58.01 $58.01 $57.85 $57.86 $57.86 5,934
2024-03-15 $58.04 $58.04 $57.89 $57.94 $57.94 4,650
2024-03-14 $58.14 $58.29 $58.03 $58.28 $58.28 2,409
2024-03-13 $58.26 $58.37 $58.26 $58.30 $58.30 1,411
2024-03-12 $58.26 $58.57 $58.26 $58.53 $58.53 1,324
2024-03-11 $58.15 $58.35 $58.15 $58.25 $58.25 6,077
2024-03-08 $58.32 $58.45 $57.96 $58.07 $58.07 2,270
2024-03-07 $58.16 $58.25 $58.16 $58.21 $58.21 796
2024-03-06 $58.08 $58.08 $57.78 $57.96 $57.96 3,231
2024-03-05 $57.42 $57.63 $57.32 $57.32 $57.32 1,802
2024-03-04 $57.76 $57.78 $57.57 $57.65 $57.65 4,059
2024-03-01 $57.65 $58.08 $57.65 $57.86 $57.86 2,020
2024-02-29 $57.36 $57.36 $57.36 $57.36 $57.36 94
2024-02-28 $57.07 $57.27 $57.07 $57.16 $57.16 3,616
2024-02-27 $57.76 $57.83 $57.73 $57.73 $57.73 1,119
2024-02-26 $57.47 $57.61 $57.47 $57.61 $57.61 1,130
2024-02-23 $57.99 $58.13 $57.84 $58.12 $58.12 4,070
2024-02-22 $57.73 $58.07 $57.69 $57.93 $57.93 18,722
2024-02-21 $57.36 $57.58 $57.28 $57.40 $57.40 2,105
2024-02-20 $57.44 $57.47 $57.35 $57.47 $57.47 586
2024-02-16 $57.33 $57.33 $57.11 $57.13 $57.13 1,050
2024-02-15 $56.68 $56.90 $56.68 $56.89 $56.89 1,754
2024-02-14 $56.67 $56.67 $56.22 $56.53 $56.53 1,888
2024-02-13 $56.08 $56.60 $55.27 $55.82 $55.82 3,532
2024-02-12 $56.46 $57.06 $56.46 $56.75 $56.75 3,864
2024-02-09 $56.06 $56.21 $55.94 $56.06 $56.06 92,110
2024-02-08 $56.35 $56.42 $56.16 $56.42 $56.42 29,695
2024-02-07 $56.44 $56.81 $56.44 $56.81 $56.81 1,871
2024-02-06 $56.66 $56.77 $56.61 $56.77 $56.77 2,143
2024-02-05 $55.45 $55.70 $55.37 $55.58 $55.58 1,799
2024-02-02 $55.78 $55.78 $55.60 $55.60 $55.60 1,088
2024-02-01 $55.56 $55.79 $55.41 $55.79 $55.79 863
2024-01-31 $55.35 $55.53 $55.00 $55.11 $55.11 12,450
2024-01-30 $55.36 $55.42 $55.21 $55.40 $55.40 3,325
2024-01-29 $55.69 $55.91 $55.69 $55.79 $55.79 1,216
2024-01-26 $55.71 $55.71 $55.44 $55.62 $55.62 2,479
2024-01-25 $55.77 $55.77 $55.53 $55.65 $55.65 1,114
2024-01-24 $55.87 $55.87 $55.52 $55.78 $55.78 5,185
2024-01-23 $54.76 $54.86 $54.67 $54.86 $54.86 1,557
2024-01-22 $54.48 $54.68 $54.48 $54.68 $54.68 1,028
2024-01-19 $54.77 $55.03 $54.77 $55.03 $55.03 1,531
2024-01-18 $54.41 $54.58 $54.29 $54.49 $54.49 2,537
2024-01-17 $54.11 $54.34 $54.02 $54.21 $54.21 2,335
2024-01-16 $55.20 $55.21 $54.41 $54.41 $54.41 4,492
2024-01-12 $56.13 $56.27 $56.01 $56.01 $56.01 1,497
2024-01-11 $55.54 $55.81 $55.50 $55.68 $55.68 1,635
2024-01-10 $55.38 $55.68 $55.38 $55.51 $55.51 2,642
2024-01-09 $55.56 $55.70 $55.56 $55.59 $55.59 908
2024-01-08 $56.22 $56.22 $55.97 $56.18 $56.18 848
2024-01-05 $56.09 $56.24 $56.09 $56.13 $56.13 760
2024-01-04 $56.10 $56.14 $55.94 $55.94 $55.94 2,046
2024-01-03 $55.82 $56.07 $55.82 $56.03 $56.03 1,908
2024-01-02 $56.51 $56.61 $56.31 $56.41 $56.41 2,273
2023-12-29 $57.06 $57.30 $57.06 $57.16 $57.16 2,170
2023-12-28 $56.99 $57.29 $56.99 $57.06 $57.06 5,507
2023-12-27 $56.40 $56.82 $56.40 $56.60 $56.60 15,594
2023-12-26 $56.41 $56.41 $56.25 $56.32 $56.32 2,877
2023-12-22 $56.00 $56.12 $55.77 $55.85 $55.85 8,728
2023-12-21 $55.64 $55.89 $55.64 $55.89 $55.89 1,117
2023-12-20 $55.40 $55.57 $55.01 $55.01 $55.01 2,554
2023-12-19 $55.62 $55.97 $55.62 $55.83 $55.83 1,757
2023-12-18 $55.65 $55.65 $55.33 $55.47 $55.47 4,664
2023-12-15 $55.37 $55.59 $55.02 $55.48 $55.48 2,514
2023-12-14 $56.68 $57.16 $56.68 $57.16 $55.60 1,199
2023-12-13 $55.78 $56.60 $55.78 $56.46 $54.92 1,763
2023-12-12 $55.87 $56.05 $55.80 $56.03 $54.50 5,264
2023-12-11 $55.75 $56.05 $55.75 $55.99 $54.46 2,493
2023-12-08 $55.64 $55.85 $55.56 $55.85 $54.32 1,937
2023-12-07 $55.73 $55.95 $55.73 $55.95 $55.95 1,405
2023-12-06 $56.02 $56.02 $55.68 $55.68 $55.68 3,133
2023-12-05 $55.63 $55.72 $55.57 $55.72 $55.72 2,621
2023-12-04 $56.11 $56.11 $55.66 $55.90 $55.90 2,985
2023-12-01 $56.06 $56.44 $56.06 $56.44 $56.44 809
2023-11-30 $56.21 $56.35 $56.09 $56.27 $56.27 34,612
2023-11-29 $56.50 $56.58 $56.35 $56.41 $56.41 2,082
2023-11-28 $56.61 $56.61 $56.45 $56.53 $56.53 1,709
2023-11-27 $56.04 $56.04 $55.94 $55.98 $55.98 2,000
2023-11-24 $56.16 $56.19 $56.10 $56.10 $56.10 1,053
2023-11-22 $56.06 $56.16 $56.06 $56.16 $56.16 1,343
2023-11-21 $56.33 $56.33 $56.23 $56.28 $56.28 1,259
2023-11-20 $56.25 $56.51 $56.25 $56.51 $56.51 770
2023-11-17 $55.90 $56.07 $55.81 $56.07 $56.07 14,254
2023-11-16 $55.59 $55.81 $55.59 $55.73 $55.73 1,022
2023-11-15 $56.00 $56.34 $55.95 $56.07 $56.07 7,235
2023-11-14 $55.41 $55.81 $55.29 $55.76 $55.76 1,299
2023-11-13 $54.53 $54.78 $54.53 $54.63 $54.63 1,705
2023-11-10 $54.19 $54.48 $54.19 $54.48 $54.48 1,004
2023-11-09 $54.37 $54.54 $54.17 $54.22 $54.22 1,163
2023-11-08 $54.66 $54.76 $54.58 $54.68 $54.68 789
2023-11-07 $54.72 $54.87 $54.72 $54.87 $54.87 397
2023-11-06 $55.00 $55.15 $54.94 $54.94 $54.94 1,879
2023-11-03 $54.36 $54.82 $54.36 $54.70 $54.70 1,069
2023-11-02 $53.76 $53.88 $53.62 $53.88 $53.88 1,283
2023-11-01 $52.84 $53.13 $52.84 $53.13 $53.13 656
2023-10-31 $52.58 $52.77 $52.44 $52.69 $52.69 1,872
2023-10-30 $53.12 $53.12 $52.76 $52.80 $52.80 2,507
2023-10-27 $52.64 $52.64 $52.20 $52.33 $52.33 2,010
2023-10-26 $52.38 $52.38 $52.20 $52.37 $52.37 1,782
2023-10-25 $52.51 $52.70 $52.51 $52.56 $52.56 2,576
2023-10-24 $52.83 $53.04 $52.83 $53.04 $53.04 897
2023-10-23 $52.46 $52.69 $52.36 $52.56 $52.56 1,077
2023-10-20 $52.84 $52.84 $52.71 $52.71 $52.71 1,063
2023-10-19 $53.31 $53.35 $53.26 $53.26 $53.26 1,024
2023-10-18 $53.55 $53.55 $53.46 $53.46 $53.46 613
2023-10-17 $54.00 $54.24 $54.00 $54.24 $54.24 2,755
2023-10-16 $54.15 $54.36 $54.07 $54.36 $54.36 2,569
2023-10-13 $54.02 $54.08 $53.80 $53.91 $53.91 3,363
2023-10-12 $54.17 $54.23 $54.13 $54.13 $54.13 864
2023-10-11 $54.69 $54.69 $54.47 $54.49 $54.49 934
2023-10-10 $54.01 $54.44 $54.01 $54.44 $54.44 963
2023-10-09 $53.51 $53.84 $53.38 $53.84 $53.84 1,710
2023-10-06 $53.65 $54.04 $53.65 $54.04 $54.04 179
2023-10-05 $53.33 $53.44 $53.28 $53.44 $53.44 812
2023-10-04 $53.19 $53.26 $53.10 $53.26 $53.26 1,024
2023-10-03 $53.32 $53.35 $53.13 $53.34 $53.34 1,193
2023-10-02 $54.08 $54.08 $53.76 $53.77 $53.77 2,815
2023-09-29 $54.56 $54.56 $54.02 $54.02 $54.02 932
2023-09-28 $53.72 $54.04 $53.72 $54.04 $54.04 677
2023-09-27 $53.96 $54.02 $53.80 $53.99 $53.99 6,271
2023-09-26 $53.88 $53.88 $53.88 $53.88 $53.88 65
2023-09-25 $54.38 $54.59 $54.32 $54.56 $54.56 876
2023-09-22 $55.06 $55.09 $54.70 $54.89 $54.89 7,464
2023-09-21 $54.50 $54.50 $54.22 $54.27 $54.27 2,982
2023-09-20 $55.41 $55.41 $54.89 $54.89 $54.89 3,954
2023-09-19 $55.06 $55.10 $55.06 $55.10 $55.10 279
2023-09-18 $55.46 $55.46 $55.25 $55.38 $55.38 1,389
2023-09-15 $55.68 $55.78 $55.56 $55.65 $55.65 1,852
2023-09-14 $55.60 $55.63 $55.60 $55.63 $55.63 231
2023-09-13 $55.20 $55.32 $55.20 $55.29 $55.29 739
2023-09-12 $55.36 $55.36 $55.15 $55.24 $55.24 1,461
2023-09-11 $55.20 $55.36 $55.07 $55.36 $55.36 2,324
2023-09-08 $54.84 $54.84 $54.74 $54.74 $54.74 367
2023-09-07 $54.94 $54.94 $54.70 $54.78 $54.78 2,508
2023-09-06 $55.23 $55.25 $55.23 $55.25 $55.25 1,244
2023-09-05 $55.58 $55.59 $55.38 $55.38 $55.38 1,934
2023-09-01 $55.65 $55.76 $55.57 $55.64 $55.64 1,994
2023-08-31 $55.30 $55.30 $55.13 $55.28 $55.28 2,571
2023-08-30 $55.54 $55.70 $55.54 $55.63 $55.63 5,844
2023-08-29 $55.16 $55.74 $55.16 $55.71 $55.71 1,583
2023-08-28 $54.94 $55.17 $54.94 $55.07 $55.07 748
2023-08-25 $54.63 $54.67 $54.30 $54.67 $54.67 5,577
2023-08-24 $54.97 $54.97 $54.58 $54.59 $54.59 4,148
2023-08-23 $54.82 $54.85 $54.65 $54.76 $54.76 2,386
2023-08-22 $54.10 $54.14 $54.02 $54.13 $54.13 738
2023-08-21 $53.96 $54.17 $53.96 $54.12 $54.12 1,711
2023-08-18 $54.10 $54.10 $54.10 $54.10 $54.10 181
2023-08-17 $54.42 $54.43 $54.30 $54.32 $54.32 995
2023-08-16 $54.71 $54.71 $54.35 $54.35 $54.35 1,116
2023-08-15 $54.67 $54.67 $54.46 $54.55 $54.55 1,650
2023-08-14 $55.00 $55.02 $54.99 $54.99 $54.99 3,660
2023-08-11 $55.22 $55.35 $55.03 $55.05 $55.05 1,305
2023-08-10 $55.95 $56.02 $55.82 $55.82 $55.82 1,565
2023-08-09 $55.78 $55.95 $55.60 $55.85 $55.85 2,280
2023-08-08 $55.59 $55.63 $55.59 $55.63 $55.63 411
2023-08-07 $56.10 $56.19 $56.10 $56.17 $56.17 747
2023-08-04 $56.51 $56.77 $56.35 $56.35 $56.35 798
2023-08-03 $56.14 $56.21 $56.14 $56.21 $56.21 690
2023-08-02 $56.20 $56.20 $56.01 $56.07 $56.07 748
2023-08-01 $57.40 $57.40 $57.09 $57.27 $57.27 1,748
2023-07-31 $57.68 $57.86 $57.61 $57.68 $57.68 4,727
2023-07-28 $57.85 $57.85 $57.69 $57.69 $57.69 946
2023-07-27 $57.12 $57.12 $56.79 $56.87 $56.87 673
2023-07-26 $56.98 $57.35 $56.98 $57.35 $57.35 5,061
2023-07-25 $57.05 $57.18 $57.05 $57.10 $57.10 1,674
2023-07-24 $56.72 $56.82 $56.72 $56.82 $56.82 527
2023-07-21 $56.35 $56.40 $56.26 $56.29 $56.29 3,751
2023-07-20 $56.24 $56.31 $56.23 $56.29 $56.29 1,508
2023-07-19 $56.83 $56.83 $56.52 $56.52 $56.52 2,710
2023-07-18 $56.95 $56.95 $56.72 $56.82 $56.82 1,974
2023-07-17 $56.68 $57.04 $56.68 $56.96 $56.96 2,444
2023-07-14 $56.99 $56.99 $56.92 $56.95 $56.95 2,293
2023-07-13 $56.54 $57.05 $56.54 $56.92 $56.92 2,846
2023-07-12 $56.10 $56.40 $56.10 $56.31 $56.31 454
2023-07-11 $55.24 $55.41 $55.24 $55.34 $55.34 2,653
2023-07-10 $54.72 $54.87 $54.72 $54.87 $54.87 1,396
2023-07-07 $54.67 $55.20 $54.67 $54.95 $54.95 9,174
2023-07-06 $54.86 $54.86 $54.40 $54.59 $54.59 22,776
2023-07-05 $55.51 $55.74 $55.51 $55.51 $55.51 14,510
2023-07-03 $55.94 $55.94 $55.80 $55.80 $55.80 357
2023-06-30 $55.34 $55.56 $55.33 $55.43 $55.43 5,883
2023-06-29 $54.84 $55.13 $54.77 $54.96 $54.96 10,907
2023-06-28 $55.09 $55.22 $54.88 $55.03 $55.03 12,439
2023-06-27 $55.44 $55.44 $55.06 $55.26 $55.26 10,914
2023-06-26 $54.99 $55.25 $54.98 $55.05 $55.05 1,326
2023-06-23 $54.79 $54.96 $54.74 $54.85 $54.85 2,501
2023-06-22 $55.36 $55.65 $55.34 $55.50 $55.50 7,583
2023-06-21 $55.71 $55.82 $55.70 $55.70 $55.70 898
2023-06-20 $56.08 $56.16 $55.66 $55.83 $55.83 1,942
2023-06-16 $56.55 $56.55 $56.47 $56.47 $56.47 423
2023-06-15 $56.46 $56.62 $56.46 $56.62 $56.62 2,056
2023-06-14 $56.35 $56.48 $55.98 $56.34 $56.34 2,155
2023-06-13 $56.08 $56.08 $55.96 $55.96 $55.96 545
2023-06-12 $55.43 $55.50 $55.39 $55.50 $55.50 931
2023-06-09 $55.41 $55.72 $55.39 $55.44 $55.44 4,715
2023-06-08 $55.19 $55.40 $55.04 $55.40 $55.40 8,981
2023-06-07 $55.28 $55.32 $54.96 $54.96 $54.96 1,799
2023-06-06 $54.83 $55.29 $54.81 $55.27 $55.27 9,629
2023-06-05 $54.61 $54.87 $54.60 $54.84 $54.84 4,896
2023-06-02 $54.87 $55.08 $54.47 $54.80 $54.80 19,767
2023-06-01 $53.75 $54.16 $53.74 $54.14 $54.14 6,084
2023-05-31 $54.78 $54.99 $54.65 $54.86 $53.64 11,047
2023-05-30 $55.32 $55.55 $55.03 $55.19 $53.96 7,116
2023-05-26 $55.16 $55.60 $55.16 $55.51 $54.28 23,094
2023-05-25 $54.86 $54.91 $54.48 $54.77 $53.56 46,059
2023-05-24 $55.05 $55.05 $54.86 $54.88 $53.66 2,912
2023-05-23 $55.47 $55.54 $55.14 $55.14 $53.92 1,584
2023-05-22 $56.22 $56.22 $55.90 $55.95 $54.70 2,939
2023-05-19 $55.72 $55.72 $55.67 $55.67 $54.44 725
2023-05-18 $55.40 $55.54 $55.28 $55.51 $54.28 2,613
2023-05-17 $55.47 $55.67 $55.40 $55.67 $54.43 2,789
2023-05-16 $55.71 $55.71 $55.48 $55.48 $54.25 1,040
2023-05-15 $55.53 $55.97 $55.53 $55.97 $54.73 3,945
2023-05-12 $55.61 $55.61 $55.29 $55.40 $54.17 1,605
2023-05-11 $55.80 $56.01 $55.65 $55.93 $54.69 1,436
2023-05-10 $56.02 $56.18 $56.00 $56.18 $54.93 560
2023-05-09 $56.33 $56.37 $56.18 $56.37 $55.12 1,918
2023-05-08 $56.47 $56.47 $56.46 $56.46 $56.46 1,244
2023-05-05 $56.12 $56.35 $56.12 $56.35 $56.35 1,064
2023-05-04 $55.85 $55.85 $55.52 $55.76 $55.76 9,279
2023-05-03 $55.40 $55.41 $55.21 $55.21 $55.21 338
2023-05-02 $55.30 $55.70 $55.10 $55.27 $55.27 2,083
2023-05-01 $55.76 $55.76 $55.65 $55.66 $55.66 3,199
2023-04-28 $55.69 $55.88 $55.69 $55.88 $55.88 496
2023-04-27 $55.58 $55.59 $55.58 $55.59 $55.59 827
2023-04-26 $55.24 $55.24 $54.99 $55.02 $55.02 1,444
2023-04-25 $54.97 $54.97 $54.50 $54.50 $54.50 9,034
2023-04-24 $55.50 $55.51 $55.33 $55.33 $55.33 2,769
2023-04-21 $55.42 $55.42 $55.42 $55.42 $55.42 452
2023-04-20 $55.97 $55.98 $55.52 $55.69 $55.69 6,052
2023-04-19 $55.83 $55.96 $55.69 $55.89 $55.89 15,223
2023-04-18 $56.28 $56.28 $56.19 $56.28 $56.28 1,008
2023-04-17 $56.21 $56.23 $56.13 $56.22 $56.22 568
2023-04-14 $56.00 $56.10 $56.00 $56.10 $56.10 613
2023-04-13 $56.60 $56.60 $56.23 $56.35 $56.35 16,568
2023-04-12 $56.18 $56.24 $55.82 $55.83 $55.83 1,625
2023-04-11 $56.08 $56.08 $55.86 $55.93 $55.93 3,325
2023-04-10 $55.26 $55.64 $55.26 $55.53 $55.53 1,586
2023-04-06 $55.29 $55.52 $55.24 $55.52 $55.52 1,663
2023-04-05 $55.31 $55.44 $55.29 $55.44 $55.44 1,146
2023-04-04 $55.54 $55.72 $55.54 $55.72 $55.72 1,015
2023-04-03 $55.64 $55.73 $55.53 $55.72 $55.72 1,521
2023-03-31 $55.61 $55.61 $55.52 $55.59 $55.59 972
2023-03-30 $55.55 $55.75 $55.55 $55.57 $55.57 2,805
2023-03-29 $55.26 $55.26 $55.14 $55.19 $55.19 1,951
2023-03-28 $54.88 $55.09 $54.88 $55.04 $55.04 1,561
2023-03-27 $54.53 $54.66 $54.53 $54.66 $54.66 7,726
2023-03-24 $54.64 $54.73 $54.50 $54.70 $54.70 7,207
2023-03-23 $55.00 $55.31 $54.79 $54.92 $54.92 1,864
2023-03-22 $54.56 $54.76 $54.41 $54.41 $54.41 1,521
2023-03-21 $54.07 $54.32 $54.07 $54.26 $54.26 3,934
2023-03-20 $53.73 $53.93 $53.73 $53.93 $53.93 5,165
2023-03-17 $53.93 $53.93 $53.36 $53.54 $53.54 1,852
2023-03-16 $53.37 $53.86 $53.28 $53.86 $53.86 1,556
2023-03-15 $52.88 $53.03 $52.77 $53.03 $53.03 1,214
2023-03-14 $53.88 $54.04 $53.78 $53.95 $53.95 1,553
2023-03-13 $53.79 $54.20 $53.79 $54.08 $54.08 1,185
2023-03-10 $54.33 $54.41 $53.92 $53.97 $53.97 2,952
2023-03-09 $54.71 $54.71 $54.10 $54.10 $54.10 816
2023-03-08 $55.00 $55.16 $54.92 $54.97 $54.97 1,014
2023-03-07 $55.00 $55.00 $54.74 $54.79 $54.79 919
2023-03-06 $55.76 $55.76 $55.50 $55.50 $55.50 556
2023-03-03 $55.32 $55.61 $55.32 $55.61 $55.61 1,018
2023-03-02 $54.95 $55.21 $54.95 $55.21 $55.21 1,379
2023-03-01 $54.95 $55.02 $54.95 $55.02 $55.02 1,160
2023-02-28 $54.26 $54.35 $54.08 $54.08 $54.08 897
2023-02-27 $54.38 $54.45 $54.31 $54.31 $54.31 1,981
2023-02-24 $54.50 $54.50 $53.97 $54.16 $54.16 2,559
2023-02-23 $55.43 $55.43 $54.92 $55.15 $55.15 952
2023-02-22 $55.14 $55.14 $54.80 $54.87 $54.87 3,582
2023-02-21 $55.08 $55.50 $55.08 $55.14 $55.14 3,831
2023-02-17 $55.40 $55.49 $55.40 $55.45 $55.45 3,339
2023-02-16 $55.73 $55.90 $55.73 $55.84 $55.84 1,268
2023-02-15 $55.71 $55.91 $55.68 $55.85 $55.85 770
2023-02-14 $55.74 $56.16 $55.74 $56.16 $56.16 2,573
2023-02-13 $56.22 $56.32 $56.22 $56.31 $56.31 1,695
2023-02-10 $56.22 $56.22 $55.78 $55.78 $55.78 3,429
2023-02-09 $56.52 $56.79 $56.13 $56.31 $56.31 28,263
2023-02-08 $56.41 $56.41 $56.03 $56.12 $56.12 2,059
2023-02-07 $55.66 $56.06 $55.66 $56.04 $56.04 2,653
2023-02-06 $55.86 $56.00 $55.66 $55.95 $55.95 2,803
2023-02-03 $57.21 $57.21 $56.31 $56.44 $56.44 9,193
2023-02-02 $57.22 $57.42 $57.19 $57.35 $57.35 4,665
2023-02-01 $57.19 $57.59 $56.99 $57.58 $57.58 1,706
2023-01-31 $56.98 $57.05 $56.98 $57.05 $57.05 2,060
2023-01-30 $57.49 $57.67 $57.37 $57.38 $57.38 2,091
2023-01-27 $58.10 $58.28 $58.08 $58.14 $58.14 4,163
2023-01-26 $58.42 $58.42 $58.42 $58.42 $58.42 396
2023-01-25 $57.75 $57.91 $57.56 $57.91 $57.91 1,953
2023-01-24 $57.83 $57.83 $57.74 $57.82 $57.82 749
2023-01-23 $57.92 $57.92 $57.77 $57.77 $57.77 854
2023-01-20 $57.09 $57.37 $57.08 $57.34 $57.34 2,037
2023-01-19 $56.70 $56.99 $56.70 $56.93 $56.93 1,444
2023-01-18 $56.89 $56.93 $56.46 $56.46 $56.46 945
2023-01-17 $56.66 $56.71 $56.49 $56.71 $56.71 5,271
2023-01-13 $56.82 $56.82 $56.82 $56.82 $56.82 776
2023-01-12 $56.23 $56.56 $56.10 $56.51 $56.51 2,520
2023-01-11 $56.15 $56.20 $56.15 $56.20 $56.20 1,667
2023-01-10 $55.98 $56.25 $55.96 $56.22 $56.22 8,219
2023-01-09 $56.21 $56.21 $55.89 $55.89 $55.89 671
2023-01-06 $54.91 $55.61 $54.88 $55.61 $55.61 1,169
2023-01-05 $54.30 $54.55 $54.30 $54.49 $54.49 1,502
2023-01-04 $54.14 $54.56 $54.08 $54.56 $54.56 2,996
2023-01-03 $54.15 $54.15 $53.69 $53.69 $53.69 811
2022-12-30 $53.76 $53.76 $53.34 $53.43 $53.43 4,545
2022-12-29 $53.67 $54.06 $53.67 $53.93 $53.93 7,928
2022-12-28 $53.39 $53.55 $53.25 $53.25 $53.25 8,178
2022-12-27 $53.89 $53.89 $53.83 $53.83 $53.83 2,093
2022-12-23 $53.16 $53.36 $53.05 $53.18 $53.18 7,289
2022-12-22 $53.48 $53.48 $52.92 $53.09 $53.09 3,228
2022-12-21 $53.30 $53.69 $53.30 $53.62 $53.62 2,485
2022-12-20 $53.35 $53.42 $53.16 $53.17 $53.17 9,709
2022-12-19 $53.43 $53.44 $53.09 $53.09 $53.09 1,373
2022-12-16 $53.66 $53.66 $53.19 $53.20 $53.20 2,810
2022-12-15 $55.33 $55.33 $54.65 $54.65 $53.07 1,566
2022-12-14 $55.64 $55.92 $55.19 $55.64 $54.03 3,520
2022-12-13 $55.92 $55.92 $55.46 $55.61 $54.00 976
2022-12-12 $55.50 $55.66 $55.30 $55.30 $53.70 1,108
2022-12-09 $55.82 $56.12 $55.52 $55.52 $53.91 2,186
2022-12-08 $55.82 $55.82 $55.56 $55.61 $55.61 2,124
2022-12-07 $55.48 $55.50 $55.29 $55.45 $55.45 3,027
2022-12-06 $55.94 $56.06 $55.47 $55.51 $55.51 1,528
2022-12-05 $56.31 $56.48 $55.72 $55.72 $55.72 2,394
2022-12-02 $56.23 $56.75 $56.15 $56.45 $56.45 1,611
2022-12-01 $56.72 $56.72 $56.30 $56.44 $56.44 25,741
2022-11-30 $56.27 $56.63 $55.97 $56.63 $56.63 3,470
2022-11-29 $55.31 $55.31 $55.21 $55.21 $55.21 3,921
2022-11-28 $54.37 $54.61 $54.24 $54.24 $54.24 1,520
2022-11-25 $54.75 $54.76 $54.55 $54.55 $54.55 981
2022-11-23 $54.39 $54.51 $54.39 $54.51 $54.51 409
2022-11-22 $54.13 $54.19 $54.13 $54.19 $54.19 1,094
2022-11-21 $53.86 $53.95 $53.78 $53.95 $53.95 1,069
2022-11-18 $54.64 $54.64 $54.36 $54.51 $54.51 2,821
2022-11-17 $54.28 $54.75 $54.19 $54.75 $54.75 1,295
2022-11-16 $55.13 $55.13 $54.70 $54.72 $54.72 4,678
2022-11-15 $55.94 $55.94 $55.30 $55.56 $55.56 5,394
2022-11-14 $54.82 $55.20 $54.82 $54.86 $54.86 1,146
2022-11-11 $53.55 $55.15 $53.55 $55.15 $55.15 5,496
2022-11-10 $53.61 $54.06 $53.61 $53.96 $53.96 3,151
2022-11-09 $52.79 $52.99 $52.33 $52.33 $52.33 5,151
2022-11-08 $52.82 $53.21 $52.76 $52.93 $52.93 4,831
2022-11-07 $52.81 $52.81 $52.54 $52.65 $52.65 2,448
2022-11-04 $52.26 $52.62 $51.98 $52.48 $52.48 3,069
2022-11-03 $50.55 $50.77 $50.37 $50.77 $50.77 1,264
2022-11-02 $51.24 $51.57 $50.73 $50.73 $50.73 2,240
2022-11-01 $51.46 $51.46 $51.04 $51.13 $51.13 4,005
2022-10-31 $50.36 $50.41 $50.20 $50.39 $50.39 10,851
2022-10-28 $50.68 $50.76 $50.56 $50.68 $50.68 1,185
2022-10-27 $51.13 $51.17 $50.91 $50.91 $50.91 2,155
2022-10-26 $51.38 $51.52 $51.18 $51.29 $51.29 2,391
2022-10-25 $50.48 $50.80 $50.48 $50.65 $50.65 16,649
2022-10-24 $50.79 $50.94 $50.00 $50.40 $50.40 5,038
2022-10-21 $51.33 $51.68 $51.29 $51.68 $51.68 3,305
2022-10-20 $51.05 $51.57 $51.05 $51.13 $51.13 2,170
2022-10-19 $50.55 $50.89 $50.48 $50.54 $50.54 1,552
2022-10-18 $51.74 $51.74 $51.03 $51.24 $51.24 682
2022-10-17 $51.10 $51.44 $51.10 $51.35 $51.35 1,121
2022-10-14 $51.09 $51.09 $50.07 $50.08 $50.08 3,494
2022-10-13 $49.61 $50.94 $49.61 $50.94 $50.94 4,839
2022-10-12 $50.58 $50.71 $50.33 $50.58 $50.58 2,894
2022-10-11 $50.76 $50.95 $50.56 $50.57 $50.57 3,436
2022-10-10 $51.40 $51.84 $51.11 $51.16 $51.16 4,572
2022-10-07 $52.23 $52.37 $51.62 $51.62 $51.62 1,913
2022-10-06 $53.02 $53.02 $52.63 $52.66 $52.66 1,364
2022-10-05 $53.15 $53.15 $52.67 $53.01 $53.01 7,166
2022-10-04 $52.61 $52.87 $52.61 $52.87 $52.87 1,889
2022-10-03 $51.29 $51.61 $51.14 $51.59 $51.59 1,116
2022-09-30 $51.18 $51.18 $50.82 $50.82 $50.82 3,264
2022-09-29 $51.14 $51.14 $50.62 $50.93 $50.93 4,191
2022-09-28 $51.28 $51.92 $51.28 $51.92 $51.92 1,144
2022-09-27 $51.76 $51.76 $51.10 $51.22 $51.22 15,429
2022-09-26 $51.48 $51.48 $51.20 $51.20 $51.20 7,861
2022-09-23 $52.25 $52.29 $51.79 $51.79 $51.79 840
2022-09-22 $53.38 $53.38 $52.82 $53.01 $53.01 1,351
2022-09-21 $53.65 $53.65 $53.17 $53.17 $53.17 4,408
2022-09-20 $53.98 $53.98 $53.77 $53.77 $53.77 736
2022-09-19 $53.89 $53.96 $53.67 $53.93 $53.93 11,080
2022-09-16 $53.96 $53.98 $53.69 $53.93 $53.93 1,218
2022-09-15 $54.73 $54.84 $54.35 $54.45 $54.45 5,609
2022-09-14 $54.99 $54.99 $54.75 $54.75 $54.75 1,456
2022-09-13 $55.24 $55.42 $54.72 $54.72 $54.72 957
2022-09-12 $56.02 $56.13 $56.02 $56.11 $56.11 796
2022-09-09 $55.68 $55.68 $55.44 $55.44 $55.44 1,252
2022-09-08 $54.50 $54.63 $54.50 $54.63 $54.63 1,110
2022-09-07 $54.20 $54.76 $54.20 $54.76 $54.76 1,205
2022-09-06 $54.74 $54.94 $54.45 $54.45 $54.45 1,543
2022-09-02 $55.06 $55.39 $54.85 $54.85 $54.85 2,332
2022-09-01 $55.40 $55.40 $55.26 $55.26 $55.26 927
2022-08-31 $56.32 $56.32 $55.68 $55.68 $55.68 1,543
2022-08-30 $56.26 $56.43 $55.55 $55.61 $55.61 1,551
2022-08-29 $56.13 $56.43 $56.13 $56.16 $56.16 2,493
2022-08-26 $57.73 $57.73 $56.42 $56.42 $56.42 2,246
2022-08-25 $56.72 $57.03 $56.72 $56.95 $56.95 1,446
2022-08-24 $56.28 $56.62 $56.28 $56.52 $56.52 1,485
2022-08-23 $56.58 $56.64 $56.26 $56.48 $56.48 4,228
2022-08-22 $56.53 $56.54 $56.23 $56.27 $56.27 10,238
2022-08-19 $56.87 $57.18 $56.58 $56.65 $56.65 2,193
2022-08-18 $57.43 $57.63 $57.14 $57.27 $57.27 1,548
2022-08-17 $57.78 $57.88 $57.51 $57.69 $57.69 1,670
2022-08-16 $57.53 $57.78 $57.09 $57.73 $57.73 10,794
2022-08-15 $57.75 $57.77 $57.59 $57.77 $57.77 1,380
2022-08-12 $57.74 $58.07 $57.74 $58.02 $58.02 4,440
2022-08-11 $58.16 $58.56 $57.56 $57.58 $57.58 3,619
2022-08-10 $57.50 $57.53 $57.41 $57.53 $57.53 336,676
2022-08-09 $57.27 $57.27 $56.85 $56.85 $56.85 1,261
2022-08-08 $56.82 $56.83 $56.82 $56.83 $56.83 562
2022-08-05 $56.91 $56.91 $56.64 $56.64 $56.64 7,192
2022-08-04 $56.70 $56.86 $56.43 $56.50 $56.50 2,104
2022-08-03 $56.18 $56.28 $56.09 $56.09 $56.09 2,616
2022-08-02 $56.02 $56.65 $55.87 $56.17 $56.17 2,479
2022-08-01 $56.32 $56.54 $56.32 $56.39 $56.39 675
2022-07-29 $56.58 $56.68 $56.36 $56.68 $56.68 5,535
2022-07-28 $56.82 $56.84 $56.11 $56.84 $56.84 2,247
2022-07-27 $56.23 $56.48 $55.98 $56.46 $56.46 7,318
2022-07-26 $55.96 $55.99 $55.37 $55.37 $55.37 1,422
2022-07-25 $56.08 $56.15 $55.80 $55.98 $55.98 19,082
2022-07-22 $56.07 $56.21 $55.52 $55.52 $55.52 6,353
2022-07-21 $55.87 $56.03 $55.81 $56.03 $56.03 43,824
2022-07-20 $55.84 $55.84 $55.37 $55.48 $55.48 5,240
2022-07-19 $55.72 $55.72 $55.47 $55.62 $55.62 7,558
2022-07-18 $55.55 $55.72 $54.95 $54.99 $54.99 10,285
2022-07-15 $54.53 $54.68 $54.35 $54.55 $54.55 5,324
2022-07-14 $54.20 $54.33 $53.88 $54.30 $54.30 4,725
2022-07-13 $54.45 $54.75 $53.97 $54.66 $54.66 16,462
2022-07-12 $55.53 $55.56 $54.75 $55.01 $55.01 1,529
2022-07-11 $55.41 $55.42 $54.99 $54.99 $54.99 2,715
2022-07-08 $56.45 $56.74 $56.10 $56.50 $56.50 2,871
2022-07-07 $56.56 $56.80 $56.17 $56.30 $56.30 2,630
2022-07-06 $55.36 $55.53 $55.19 $55.40 $55.40 1,743
2022-07-05 $55.16 $55.57 $55.11 $55.57 $55.57 1,977
2022-07-01 $56.26 $56.33 $55.77 $56.05 $56.05 2,788
2022-06-30 $56.38 $56.42 $55.95 $56.42 $56.42 6,922
2022-06-29 $56.89 $56.92 $56.55 $56.67 $56.67 4,747
2022-06-28 $57.70 $57.70 $56.77 $56.77 $56.77 1,848
2022-06-27 $57.25 $57.25 $56.83 $56.84 $56.84 1,548
2022-06-24 $56.37 $56.78 $56.07 $56.78 $56.78 1,618
2022-06-23 $55.98 $56.03 $55.48 $55.85 $55.85 1,847
2022-06-22 $56.23 $56.23 $55.87 $55.87 $55.87 1,096
2022-06-21 $56.95 $56.95 $56.68 $56.78 $56.78 2,552
2022-06-17 $56.19 $56.33 $55.74 $55.89 $55.89 2,804
2022-06-16 $56.20 $56.28 $55.88 $55.88 $55.88 1,718
2022-06-15 $57.18 $57.44 $56.81 $57.44 $57.44 3,963
2022-06-14 $56.58 $56.89 $56.45 $56.52 $56.52 2,210
2022-06-13 $56.97 $56.97 $56.15 $56.15 $56.15 1,339
2022-06-10 $57.99 $58.18 $57.46 $57.46 $57.46 1,470
2022-06-09 $59.10 $59.16 $58.20 $58.20 $58.20 4,539
2022-06-08 $59.56 $59.63 $59.19 $59.20 $59.20 3,011
2022-06-07 $59.39 $59.74 $59.30 $59.64 $59.64 2,235
2022-06-06 $60.12 $60.12 $59.56 $59.56 $59.56 1,822
2022-06-03 $59.82 $59.82 $59.18 $59.31 $59.31 1,451
2022-06-02 $59.92 $60.27 $59.70 $60.12 $60.12 1,894
2022-06-01 $60.27 $60.27 $59.36 $59.63 $59.63 1,664
2022-05-31 $60.30 $60.61 $60.20 $60.44 $59.84 2,709
2022-05-27 $59.78 $59.84 $59.60 $59.79 $59.20 1,091
2022-05-26 $58.15 $59.21 $58.15 $59.16 $58.58 2,917
2022-05-25 $58.53 $58.59 $58.21 $58.37 $57.80 2,324
2022-05-24 $58.39 $58.52 $58.23 $58.39 $57.82 3,455
2022-05-23 $59.16 $59.30 $58.99 $59.25 $58.67 14,148
2022-05-20 $59.13 $59.13 $58.24 $58.59 $58.02 2,307
2022-05-19 $58.06 $58.72 $58.06 $58.67 $58.09 7,103
2022-05-18 $58.90 $58.96 $57.61 $57.73 $57.16 3,107
2022-05-17 $58.93 $58.93 $58.55 $58.80 $58.22 14,566
2022-05-16 $57.95 $58.08 $57.70 $57.84 $57.27 4,310
2022-05-13 $57.85 $58.13 $57.71 $58.07 $57.50 1,489
2022-05-12 $56.88 $57.20 $56.80 $57.04 $56.48 7,220
2022-05-11 $58.22 $58.28 $57.43 $57.43 $56.87 2,119
2022-05-10 $58.37 $58.37 $57.63 $57.66 $57.09 8,646
2022-05-09 $57.88 $58.32 $57.55 $57.57 $57.00 5,812
2022-05-06 $59.11 $59.16 $58.81 $58.93 $58.35 3,810
2022-05-05 $60.54 $60.56 $58.91 $59.43 $58.84 6,296
2022-05-04 $60.45 $61.38 $60.07 $61.38 $60.77 3,718
2022-05-03 $60.81 $60.92 $60.55 $60.66 $60.06 2,649
2022-05-02 $60.50 $60.50 $59.79 $60.28 $59.68 3,792
2022-04-29 $61.53 $61.53 $60.47 $60.47 $59.88 9,573
2022-04-28 $60.53 $60.79 $60.12 $60.68 $60.09 9,749
2022-04-27 $60.26 $60.29 $59.61 $60.11 $59.52 7,954
2022-04-26 $60.22 $60.32 $59.36 $59.36 $58.78 3,058
2022-04-25 $60.21 $60.61 $59.84 $60.61 $60.02 14,879
2022-04-22 $61.78 $61.90 $60.87 $60.87 $60.27 3,970
2022-04-21 $62.65 $62.65 $61.52 $61.64 $61.03 20,785
2022-04-20 $62.56 $62.67 $62.24 $62.24 $61.63 2,087
2022-04-19 $62.29 $62.38 $62.17 $62.38 $61.77 1,584
2022-04-18 $63.24 $63.24 $62.97 $63.04 $62.42 2,094
2022-04-14 $63.76 $63.76 $62.97 $62.97 $62.35 3,485
2022-04-13 $63.71 $63.71 $62.74 $63.64 $63.02 6,878
2022-04-12 $64.00 $64.00 $63.20 $63.20 $62.58 1,739
2022-04-11 $63.75 $63.87 $63.02 $63.42 $62.80 5,877
2022-04-08 $64.12 $64.12 $63.96 $63.96 $63.33 138
2022-04-07 $64.35 $64.35 $63.79 $64.01 $63.38 1,642
2022-04-06 $64.59 $64.61 $64.25 $64.26 $63.63 1,781
2022-04-05 $65.60 $65.60 $64.79 $64.79 $64.15 1,778
2022-04-04 $65.67 $65.75 $65.53 $65.73 $65.09 1,853
2022-04-01 $65.26 $65.26 $64.48 $64.76 $64.12 4,141
2022-03-31 $64.54 $64.64 $64.10 $64.10 $63.47 1,328
2022-03-30 $64.77 $65.04 $64.71 $64.71 $64.07 4,313
2022-03-29 $64.69 $64.70 $64.52 $64.68 $64.05 1,849
2022-03-28 $63.98 $64.05 $63.72 $63.86 $63.23 8,508
2022-03-25 $64.07 $64.07 $63.61 $63.74 $63.11 2,260
2022-03-24 $64.13 $64.23 $64.13 $64.22 $63.59 1,162
2022-03-23 $63.75 $64.20 $63.75 $63.77 $63.15 4,459
2022-03-22 $64.33 $64.33 $64.27 $64.27 $63.64 1,014
2022-03-21 $63.98 $64.44 $63.36 $63.49 $62.86 8,930
2022-03-18 $63.48 $64.42 $63.48 $64.42 $63.79 2,049
2022-03-17 $63.23 $63.65 $63.06 $63.49 $62.87 7,872
2022-03-16 $62.40 $63.50 $62.39 $63.50 $62.88 9,530
2022-03-15 $60.52 $60.91 $59.92 $60.65 $60.06 6,415
2022-03-14 $61.77 $61.82 $60.59 $60.59 $60.00 8,883
2022-03-11 $62.98 $62.98 $61.58 $61.58 $60.98 5,577
2022-03-10 $62.04 $62.78 $62.00 $62.10 $61.49 93,079
2022-03-09 $62.73 $63.26 $62.73 $63.20 $62.58 1,737
2022-03-08 $62.00 $62.70 $61.84 $62.13 $61.52 18,130
2022-03-07 $63.50 $64.14 $62.01 $62.01 $61.40 15,475
2022-03-04 $64.29 $64.29 $63.47 $63.64 $63.01 7,895
2022-03-03 $64.99 $64.99 $64.40 $64.59 $63.96 4,905
2022-03-02 $64.99 $65.45 $64.75 $65.26 $64.62 6,235
2022-03-01 $65.60 $65.60 $64.60 $64.72 $64.09 1,478
2022-02-28 $66.41 $66.41 $65.26 $66.03 $65.38 12,910
2022-02-25 $65.82 $66.31 $65.49 $66.31 $65.66 4,223
2022-02-24 $63.85 $65.24 $63.13 $65.24 $64.60 5,608
2022-02-23 $67.34 $67.47 $65.16 $66.54 $65.89 15,783
2022-02-22 $67.07 $67.59 $66.84 $67.13 $66.47 3,884
2022-02-18 $68.15 $68.15 $67.84 $67.97 $67.31 3,720
2022-02-17 $68.57 $68.57 $68.00 $68.12 $67.45 1,315
2022-02-16 $68.49 $68.98 $68.49 $68.81 $68.13 2,228
2022-02-15 $68.26 $68.38 $67.91 $68.38 $67.71 2,902
2022-02-14 $67.54 $67.85 $67.10 $67.23 $66.57 7,445
2022-02-11 $68.48 $68.56 $67.47 $67.47 $66.81 1,967
2022-02-10 $68.01 $68.70 $67.61 $68.27 $67.60 4,487
2022-02-09 $68.30 $68.40 $68.07 $68.31 $67.64 3,891
2022-02-08 $67.30 $67.58 $67.30 $67.58 $66.91 2,610
2022-02-07 $67.04 $67.17 $67.00 $67.14 $66.48 1,168
2022-02-04 $66.77 $67.10 $66.70 $67.08 $66.43 5,035
2022-02-03 $66.90 $67.01 $66.67 $66.82 $66.16 4,467
2022-02-02 $67.53 $67.53 $67.09 $67.52 $66.85 2,284
2022-02-01 $67.26 $67.27 $67.08 $67.11 $66.45 3,249
2022-01-31 $66.37 $66.95 $66.35 $66.86 $66.21 23,371
2022-01-28 $65.47 $65.59 $65.23 $65.59 $64.95 2,513
2022-01-27 $65.69 $66.12 $65.34 $65.34 $64.70 1,594
2022-01-26 $66.79 $66.79 $65.95 $65.95 $65.30 3,269
2022-01-25 $66.11 $66.59 $66.06 $66.48 $65.82 3,096
2022-01-24 $66.42 $66.58 $65.84 $66.39 $65.74 2,514
2022-01-21 $68.04 $68.04 $67.40 $67.40 $66.73 1,177
2022-01-20 $68.71 $68.71 $67.86 $67.86 $67.19 1,455
2022-01-19 $68.15 $68.37 $67.85 $67.85 $67.18 3,455
2022-01-18 $67.76 $67.94 $67.76 $67.82 $67.16 1,005
2022-01-14 $68.35 $68.60 $68.32 $68.51 $67.84 1,956
2022-01-13 $69.01 $69.01 $68.58 $68.58 $67.91 852
2022-01-12 $69.37 $69.40 $69.20 $69.40 $68.71 1,236
2022-01-11 $67.83 $68.78 $67.83 $68.78 $68.11 2,606
2022-01-10 $67.51 $67.74 $67.50 $67.74 $67.08 2,141
2022-01-07 $67.43 $67.44 $67.10 $67.44 $66.78 63,056
2022-01-06 $67.01 $67.43 $67.01 $67.06 $66.40 2,262
2022-01-05 $67.89 $67.89 $67.01 $67.02 $66.37 1,383
2022-01-04 $68.10 $68.10 $67.62 $67.65 $66.99 1,889
2022-01-03 $67.89 $68.02 $67.89 $67.92 $67.25 1,059
2021-12-31 $67.92 $67.98 $67.62 $67.62 $66.96 782
2021-12-30 $67.94 $67.94 $67.82 $67.82 $67.15 1,323
2021-12-29 $67.59 $67.96 $67.44 $67.44 $66.78 1,776
2021-12-28 $67.83 $67.83 $67.61 $67.61 $66.95 747
2021-12-27 $67.39 $67.78 $67.39 $67.77 $67.10 2,581
2021-12-23 $67.32 $67.41 $67.26 $67.26 $66.60 2,799
2021-12-22 $66.35 $67.00 $66.35 $67.00 $66.34 3,647
2021-12-21 $66.49 $66.73 $66.35 $66.65 $65.99 3,329
2021-12-20 $65.80 $66.02 $65.59 $65.98 $65.33 1,949
2021-12-17 $66.39 $66.60 $66.39 $66.42 $65.77 1,107
2021-12-16 $68.33 $68.33 $67.79 $67.79 $65.90 1,464
2021-12-15 $67.42 $67.59 $67.14 $67.59 $65.71 1,769
2021-12-14 $67.83 $67.85 $67.42 $67.70 $65.81 2,736
2021-12-13 $67.66 $67.66 $67.66 $67.66 $65.77 790
2021-12-10 $68.74 $68.74 $68.08 $68.29 $66.39 2,371
2021-12-09 $68.62 $68.62 $68.35 $68.39 $66.48 2,762
2021-12-08 $68.59 $68.61 $68.57 $68.61 $66.70 1,174
2021-12-07 $68.14 $68.17 $68.00 $68.15 $66.25 3,860
2021-12-06 $67.11 $67.49 $66.87 $67.49 $65.61 3,874
2021-12-03 $67.65 $67.92 $66.78 $66.96 $65.09 7,469
2021-12-02 $67.52 $67.62 $67.44 $67.62 $65.74 1,594
2021-12-01 $67.19 $67.68 $66.58 $66.62 $64.76 8,149
2021-11-30 $66.70 $66.75 $66.06 $66.54 $64.69 3,289
2021-11-29 $66.98 $67.24 $66.60 $66.60 $64.75 5,567
2021-11-26 $66.70 $66.71 $66.31 $66.31 $64.47 1,008
2021-11-24 $67.79 $68.11 $67.79 $68.04 $66.14 4,765
2021-11-23 $68.22 $68.27 $67.97 $68.19 $66.29 1,186
2021-11-22 $68.29 $68.34 $67.93 $67.93 $66.04 2,171
2021-11-19 $68.49 $68.64 $68.35 $68.35 $66.45 1,142
2021-11-18 $68.54 $68.54 $68.42 $68.52 $66.61 5,171
2021-11-17 $69.22 $69.22 $68.95 $69.08 $67.15 3,522
2021-11-16 $69.18 $69.22 $69.11 $69.11 $67.19 2,015
2021-11-15 $69.51 $69.59 $69.23 $69.23 $67.30 1,109
2021-11-12 $69.24 $69.34 $69.18 $69.26 $67.34 1,370
2021-11-11 $69.18 $69.18 $69.18 $69.18 $67.25 512
2021-11-10 $68.68 $68.71 $68.24 $68.27 $66.37 2,857
2021-11-09 $69.07 $69.07 $68.60 $68.68 $66.76 1,682
2021-11-08 $68.65 $68.95 $68.64 $68.85 $66.93 3,240
2021-11-05 $68.38 $68.38 $68.16 $68.21 $66.32 2,292
2021-11-04 $68.23 $68.27 $68.02 $68.07 $66.18 1,601
2021-11-03 $67.84 $68.17 $67.61 $68.17 $66.28 3,942
2021-11-02 $68.07 $68.11 $68.01 $68.01 $66.12 1,215
2021-11-01 $68.25 $68.50 $68.23 $68.45 $66.55 3,272
2021-10-29 $67.74 $67.98 $67.74 $67.88 $65.99 18,100
2021-10-28 $69.02 $69.02 $68.34 $68.52 $66.62 51,901
2021-10-27 $68.94 $68.94 $68.56 $68.56 $66.65 3,389
2021-10-26 $69.17 $69.17 $68.92 $68.98 $67.06 1,611
2021-10-25 $69.24 $69.24 $69.09 $69.12 $67.19 1,959
2021-10-22 $69.46 $69.46 $69.06 $69.06 $67.14 2,296
2021-10-21 $69.16 $69.16 $68.96 $68.96 $67.05 851
2021-10-20 $69.45 $69.53 $69.43 $69.45 $67.52 2,944
2021-10-19 $69.56 $69.60 $69.29 $69.59 $67.65 1,158
2021-10-18 $68.87 $68.98 $68.87 $68.95 $67.03 376
2021-10-15 $69.04 $69.40 $69.00 $69.19 $67.27 2,515
2021-10-14 $68.87 $68.87 $68.76 $68.76 $66.85 391
2021-10-13 $68.43 $68.58 $68.41 $68.49 $66.58 819
2021-10-12 $67.89 $68.07 $67.75 $67.75 $65.87 1,289
2021-10-11 $68.37 $68.37 $67.78 $67.78 $65.89 1,556
2021-10-08 $68.51 $68.51 $68.18 $68.18 $66.28 563
2021-10-07 $68.15 $68.15 $68.15 $68.15 $66.25 298
2021-10-06 $67.23 $67.33 $66.76 $67.33 $65.46 1,731
2021-10-05 $67.69 $67.69 $67.66 $67.66 $65.77 416
2021-10-04 $67.92 $67.92 $66.78 $66.98 $65.12 1,971
2021-10-01 $67.37 $67.78 $67.33 $67.78 $65.89 1,055
2021-09-30 $68.58 $68.58 $67.66 $67.66 $65.78 1,955
2021-09-29 $67.67 $67.67 $67.24 $67.24 $65.37 2,189
2021-09-28 $68.02 $68.02 $67.40 $67.40 $65.52 1,970
2021-09-27 $68.38 $68.45 $68.17 $68.37 $66.47 2,781
2021-09-24 $68.57 $68.57 $68.23 $68.23 $66.33 1,030
2021-09-23 $68.65 $68.78 $68.52 $68.67 $66.76 1,355
2021-09-22 $68.63 $68.84 $68.49 $68.49 $66.59 4,232
2021-09-21 $67.77 $67.82 $67.64 $67.71 $65.83 2,248
2021-09-20 $67.72 $67.72 $66.81 $67.18 $65.31 1,190
2021-09-17 $69.04 $69.04 $68.70 $68.70 $66.79 1,146
2021-09-16 $68.83 $69.07 $68.82 $68.95 $67.03 2,981
2021-09-15 $69.54 $69.78 $69.54 $69.71 $67.77 1,170
2021-09-14 $69.83 $69.83 $69.41 $69.53 $67.60 1,115
2021-09-13 $69.91 $69.99 $69.83 $69.99 $68.04 1,488
2021-09-10 $70.27 $70.27 $69.58 $69.66 $67.72 3,351
2021-09-09 $69.80 $69.80 $69.60 $69.62 $67.68 1,535
2021-09-08 $69.89 $69.89 $69.48 $69.48 $67.55 947
2021-09-07 $70.34 $70.46 $70.18 $70.27 $68.31 3,625
2021-09-03 $70.34 $70.41 $70.27 $70.32 $68.36 1,079
2021-09-02 $69.99 $69.99 $69.64 $69.82 $67.88 3,369
2021-09-01 $69.79 $70.03 $69.79 $69.86 $67.91 1,918
2021-08-31 $69.35 $69.51 $69.35 $69.40 $67.47 2,965
2021-08-30 $68.65 $68.82 $68.65 $68.72 $66.81 1,620
2021-08-27 $68.15 $68.51 $68.15 $68.46 $66.55 3,177
2021-08-26 $68.04 $68.04 $67.83 $67.83 $65.94 1,092
2021-08-25 $68.23 $68.40 $68.12 $68.33 $66.43 1,568
2021-08-24 $68.25 $68.29 $67.91 $68.29 $66.40 1,492
2021-08-23 $67.38 $67.48 $67.11 $67.29 $65.42 13,355
2021-08-20 $66.39 $66.88 $66.39 $66.79 $64.93 4,998
2021-08-19 $67.23 $67.23 $66.85 $66.85 $64.99 794
2021-08-18 $67.77 $68.00 $67.52 $67.52 $65.64 1,646
2021-08-17 $67.82 $67.82 $67.24 $67.52 $65.64 19,087
2021-08-16 $68.16 $68.20 $67.78 $68.20 $66.30 3,933
2021-08-13 $68.26 $68.38 $68.26 $68.35 $66.45 1,361
2021-08-12 $68.30 $68.41 $68.07 $68.41 $66.51 1,398
2021-08-11 $68.85 $68.86 $68.58 $68.79 $66.87 1,281
2021-08-10 $68.54 $68.63 $68.38 $68.48 $66.57 1,089
2021-08-09 $68.57 $68.57 $68.46 $68.46 $66.56 1,930
2021-08-06 $68.33 $68.49 $67.93 $68.10 $66.20 3,454
2021-08-05 $69.00 $69.00 $68.90 $68.90 $66.98 816
2021-08-04 $69.10 $69.10 $68.58 $68.76 $66.84 2,277
2021-08-03 $68.45 $68.71 $68.10 $68.70 $66.79 2,500
2021-08-02 $68.26 $68.26 $67.89 $67.89 $66.00 15,394
2021-07-30 $67.46 $67.84 $67.46 $67.55 $65.67 3,551
2021-07-29 $68.11 $68.11 $67.77 $67.89 $66.00 3,948
2021-07-28 $67.65 $68.13 $67.56 $68.13 $66.23 1,342
2021-07-27 $66.73 $66.91 $66.17 $66.84 $64.98 5,873
2021-07-26 $67.45 $67.85 $67.45 $67.68 $65.80 4,731
2021-07-23 $68.27 $68.35 $68.12 $68.22 $66.32 1,401
2021-07-22 $68.86 $68.86 $68.73 $68.79 $66.87 860
2021-07-21 $68.16 $68.77 $68.16 $68.77 $66.86 1,520
2021-07-20 $68.08 $68.61 $68.08 $68.52 $66.62 2,429
2021-07-19 $68.17 $68.19 $67.75 $67.95 $66.06 1,479
2021-07-16 $69.53 $69.53 $68.86 $68.93 $67.02 1,179
2021-07-15 $69.66 $69.66 $69.39 $69.44 $67.51 685
2021-07-14 $69.57 $69.57 $69.35 $69.35 $67.42 1,345
2021-07-13 $69.41 $69.46 $69.08 $69.08 $67.16 2,861
2021-07-12 $69.01 $69.19 $69.01 $69.16 $67.23 2,385
2021-07-09 $68.73 $69.32 $68.73 $69.32 $67.39 1,155
2021-07-08 $68.24 $68.61 $68.18 $68.32 $66.42 1,816
2021-07-07 $69.77 $69.77 $69.45 $69.45 $67.52 915
2021-07-06 $69.47 $69.47 $69.07 $69.24 $67.31 1,902
2021-07-02 $70.01 $70.15 $70.01 $70.15 $68.20 1,383
2021-07-01 $70.73 $70.73 $70.12 $70.31 $68.35 28,865
2021-06-30 $70.00 $70.41 $70.00 $70.20 $68.25 48,062
2021-06-29 $70.21 $70.72 $70.21 $70.70 $68.73 4,117
2021-06-28 $70.77 $70.94 $70.74 $70.74 $68.77 1,189
2021-06-25 $70.55 $70.94 $70.48 $70.48 $68.52 1,636
2021-06-24 $70.39 $70.42 $70.12 $70.25 $68.30 2,485
2021-06-23 $70.22 $70.27 $69.80 $69.80 $67.86 1,363
2021-06-22 $69.18 $69.70 $69.18 $69.66 $67.72 2,719
2021-06-21 $69.25 $69.68 $69.25 $69.66 $67.72 5,499
2021-06-18 $69.48 $69.73 $69.42 $69.42 $67.49 3,451
2021-06-17 $70.00 $70.27 $69.90 $69.90 $67.96 2,067
2021-06-16 $70.69 $70.69 $69.92 $69.95 $68.00 2,037
2021-06-15 $70.61 $70.87 $70.36 $70.36 $68.40 1,932
2021-06-14 $71.14 $71.14 $70.99 $70.99 $69.02 822
2021-06-11 $70.88 $70.88 $70.69 $70.69 $68.72 2,312
2021-06-10 $70.54 $70.95 $70.54 $70.86 $68.89 1,224
2021-06-09 $70.68 $70.68 $70.45 $70.45 $68.49 1,801
2021-06-08 $70.58 $70.66 $70.29 $70.55 $68.59 2,341
2021-06-07 $70.79 $70.86 $70.57 $70.81 $68.84 8,674
2021-06-04 $70.81 $71.16 $70.72 $71.04 $69.06 2,413
2021-06-03 $70.45 $70.67 $70.11 $70.38 $68.42 4,273
2021-06-02 $71.00 $71.12 $71.00 $71.03 $69.05 1,797
2021-06-01 $71.15 $71.18 $71.00 $71.10 $69.12 1,377
2021-05-28 $70.68 $70.77 $70.57 $70.61 $68.30 2,576
2021-05-27 $70.44 $70.44 $70.06 $70.27 $67.98 7,923
2021-05-26 $70.11 $70.28 $70.11 $70.23 $67.93 2,715
2021-05-25 $69.75 $69.95 $69.74 $69.76 $67.48 2,882
2021-05-24 $68.95 $69.05 $68.95 $69.03 $66.77 902
2021-05-21 $68.88 $68.89 $68.32 $68.34 $66.11 1,842
2021-05-20 $68.94 $69.06 $68.86 $68.99 $66.74 3,339
2021-05-19 $68.51 $68.85 $68.51 $68.80 $66.55 1,370
2021-05-18 $68.78 $69.16 $68.78 $68.92 $66.67 1,933
2021-05-17 $68.06 $68.22 $67.88 $68.17 $65.95 1,859
2021-05-14 $68.08 $68.43 $68.08 $68.30 $66.07 1,978
2021-05-13 $67.47 $67.82 $66.90 $67.15 $64.96 5,357
2021-05-12 $67.33 $67.89 $66.90 $66.90 $64.72 1,672
2021-05-11 $67.69 $68.60 $67.69 $68.53 $66.29 2,137
2021-05-10 $69.41 $69.44 $68.77 $68.77 $66.52 1,665
2021-05-07 $69.44 $69.60 $69.43 $69.60 $67.33 1,909
2021-05-06 $68.81 $68.87 $68.56 $68.87 $66.62 2,047
2021-05-05 $68.40 $68.65 $68.22 $68.22 $65.99 1,150
2021-05-04 $68.05 $68.18 $67.78 $67.95 $65.73 1,701
2021-05-03 $68.48 $68.78 $68.48 $68.52 $66.28 1,359
2021-04-30 $68.91 $69.06 $68.32 $68.32 $66.08 5,794
2021-04-29 $69.57 $69.57 $69.05 $69.27 $67.01 1,842
2021-04-28 $69.22 $69.53 $69.22 $69.53 $67.26 2,575
2021-04-27 $69.01 $69.26 $68.97 $68.97 $66.72 1,845
2021-04-26 $69.07 $69.08 $68.91 $69.08 $66.82 1,662
2021-04-23 $68.71 $69.17 $68.06 $68.87 $66.62 2,463
2021-04-22 $68.54 $68.54 $68.07 $68.07 $65.84 1,317
2021-04-21 $68.10 $68.44 $68.05 $68.44 $66.20 1,703
2021-04-20 $68.56 $68.72 $68.10 $68.16 $65.93 2,528
2021-04-19 $68.44 $68.83 $68.44 $68.53 $66.29 2,287
2021-04-16 $68.70 $68.70 $68.53 $68.53 $66.29 1,667
2021-04-15 $68.41 $68.41 $68.10 $68.34 $66.11 14,873
2021-04-14 $68.09 $68.09 $67.89 $67.89 $65.67 1,007
2021-04-13 $67.28 $67.38 $67.28 $67.31 $65.11 1,253
2021-04-12 $67.40 $67.46 $67.35 $67.38 $65.18 1,446
2021-04-09 $67.84 $68.02 $67.81 $67.81 $65.59 2,876
2021-04-08 $68.42 $68.52 $68.27 $68.41 $66.18 2,970
2021-04-07 $67.77 $67.92 $67.75 $67.75 $65.54 3,831
2021-04-06 $68.16 $68.56 $68.16 $68.52 $66.28 13,083
2021-04-05 $68.52 $68.62 $68.12 $68.21 $65.98 30,659
2021-04-01 $68.06 $68.36 $68.06 $68.09 $65.86 2,245
2021-03-31 $67.78 $68.23 $67.78 $68.09 $65.87 2,516
2021-03-30 $67.43 $67.76 $67.43 $67.62 $65.41 2,616
2021-03-29 $67.40 $67.71 $67.22 $67.29 $65.09 1,433
2021-03-26 $66.88 $67.49 $66.40 $67.49 $65.29 9,391
2021-03-25 $65.83 $66.24 $65.72 $66.10 $63.94 4,065
2021-03-24 $66.50 $66.75 $66.07 $66.07 $63.91 6,805
2021-03-23 $67.26 $67.41 $66.89 $66.93 $64.74 3,794
2021-03-22 $67.87 $67.96 $67.84 $67.95 $65.73 811
2021-03-19 $67.83 $67.85 $67.34 $67.49 $65.29 27,442
2021-03-18 $67.66 $68.11 $67.22 $67.27 $65.07 2,641
2021-03-17 $67.62 $68.49 $67.62 $68.32 $66.09 2,658
2021-03-16 $68.43 $68.43 $68.32 $68.39 $66.16 2,690
2021-03-15 $67.65 $68.05 $67.65 $68.05 $65.83 3,015
2021-03-12 $67.50 $67.83 $67.35 $67.79 $65.58 4,961
2021-03-11 $68.32 $68.54 $67.92 $68.54 $66.30 3,476
2021-03-10 $67.42 $67.42 $66.73 $67.23 $65.03 1,567
2021-03-09 $67.17 $67.20 $66.92 $67.08 $64.89 3,384
2021-03-08 $66.65 $66.68 $66.17 $66.17 $64.01 9,987
2021-03-05 $66.91 $67.31 $66.35 $67.31 $65.11 8,108
2021-03-04 $67.54 $68.03 $66.63 $66.77 $64.59 7,551
2021-03-03 $68.03 $68.06 $67.77 $67.77 $65.56 2,569
2021-03-02 $67.58 $67.84 $67.45 $67.45 $65.25 6,372
2021-03-01 $67.58 $67.99 $67.51 $67.96 $65.74 5,730
2021-02-26 $67.05 $67.05 $66.20 $66.42 $64.25 468,913
2021-02-25 $68.59 $68.67 $67.40 $67.63 $65.42 2,662
2021-02-24 $68.12 $68.79 $67.67 $68.79 $66.54 3,013
2021-02-23 $68.41 $69.13 $68.40 $69.13 $66.88 1,142
2021-02-22 $68.55 $69.17 $68.55 $68.67 $66.43 5,055
2021-02-19 $70.12 $70.61 $70.10 $70.20 $67.90 2,146
2021-02-18 $69.30 $69.71 $69.12 $69.71 $67.43 6,355
2021-02-17 $70.29 $70.60 $70.22 $70.60 $68.29 3,085
2021-02-16 $70.93 $70.93 $70.45 $70.52 $68.22 4,868
2021-02-12 $70.23 $70.53 $70.17 $70.46 $68.16 4,051
2021-02-11 $70.44 $70.48 $70.22 $70.34 $68.04 3,293
2021-02-10 $70.05 $70.19 $69.48 $69.74 $67.46 3,684
2021-02-09 $68.79 $69.88 $68.79 $69.63 $67.36 12,877
2021-02-08 $69.24 $69.71 $68.98 $69.00 $66.75 28,047
2021-02-05 $69.15 $69.32 $69.00 $69.32 $67.06 3,856
2021-02-04 $68.54 $68.96 $68.54 $68.80 $66.55 3,805
2021-02-03 $68.82 $69.00 $68.80 $68.91 $66.66 11,500
2021-02-02 $68.65 $68.82 $68.43 $68.65 $66.41 6,153
2021-02-01 $67.48 $67.90 $67.47 $67.86 $65.64 18,930
2021-01-29 $67.28 $67.28 $66.45 $66.82 $64.64 20,537
2021-01-28 $67.71 $68.30 $67.71 $68.20 $65.97 8,002
2021-01-27 $68.00 $68.52 $67.91 $67.97 $65.75 7,252
2021-01-26 $69.12 $69.40 $68.95 $69.15 $66.89 6,229
2021-01-25 $69.34 $69.52 $68.97 $69.52 $67.25 5,933
2021-01-22 $69.05 $69.14 $68.77 $69.04 $66.78 3,348
2021-01-21 $69.48 $69.74 $69.25 $69.61 $67.34 11,294
2021-01-20 $69.23 $69.57 $69.17 $69.47 $67.20 5,140
2021-01-19 $69.28 $69.28 $68.53 $68.77 $66.52 13,071
2021-01-15 $68.24 $68.33 $68.01 $68.04 $65.82 2,075
2021-01-14 $68.74 $69.32 $68.74 $69.08 $66.82 20,591
2021-01-13 $68.58 $68.80 $68.27 $68.61 $66.37 17,396
2021-01-12 $68.24 $68.64 $68.05 $68.50 $66.26 4,497
2021-01-11 $67.80 $68.20 $67.80 $68.00 $65.78 4,169
2021-01-08 $68.22 $68.36 $68.00 $68.34 $66.11 10,155
2021-01-07 $67.09 $67.18 $66.92 $67.11 $64.92 3,945
2021-01-06 $66.69 $67.20 $66.69 $66.88 $64.70 3,600
2021-01-05 $66.31 $67.00 $66.31 $67.00 $64.81 1,062
2021-01-04 $66.32 $66.38 $65.57 $65.71 $63.56 5,369
2020-12-31 $65.33 $65.33 $64.76 $65.10 $62.97 17,960
2020-12-30 $65.65 $65.71 $65.43 $65.62 $63.48 8,084
2020-12-29 $64.54 $64.81 $64.54 $64.81 $62.69 1,564
2020-12-28 $64.52 $64.63 $64.21 $64.61 $62.50 2,346
2020-12-24 $64.00 $64.00 $63.98 $63.98 $61.89 538
2020-12-23 $63.44 $63.94 $63.27 $63.91 $61.82 29,132
2020-12-22 $62.71 $62.93 $62.64 $62.64 $60.59 17,420
2020-12-21 $62.53 $62.95 $62.39 $62.83 $60.78 19,843
2020-12-18 $63.68 $63.98 $63.55 $63.69 $61.61 25,682
2020-12-17 $64.97 $65.13 $64.92 $65.02 $61.79 9,519
2020-12-16 $64.63 $64.86 $64.53 $64.72 $61.51 6,803
2020-12-15 $64.19 $64.59 $64.19 $64.45 $61.26 8,650
2020-12-14 $64.31 $64.31 $63.97 $63.97 $60.79 3,817
2020-12-11 $64.07 $64.20 $64.06 $64.06 $60.88 1,161
2020-12-10 $64.24 $64.26 $64.13 $64.20 $61.02 6,502
2020-12-09 $63.98 $63.98 $63.54 $63.70 $60.54 2,026
2020-12-08 $64.07 $64.07 $63.94 $64.02 $60.84 2,203
2020-12-07 $63.95 $64.29 $63.85 $64.07 $60.89 7,052
2020-12-04 $63.97 $64.08 $63.96 $64.00 $60.82 4,736
2020-12-03 $63.57 $63.57 $63.57 $63.57 $60.42 397
2020-12-02 $63.08 $63.32 $63.08 $63.18 $60.04 3,676
2020-12-01 $62.57 $63.10 $62.57 $62.95 $59.83 6,858
2020-11-30 $62.35 $62.62 $61.77 $61.81 $58.74 5,456
2020-11-27 $62.92 $63.01 $62.92 $63.00 $59.87 828
2020-11-25 $62.46 $62.63 $62.45 $62.63 $59.52 22,630
2020-11-24 $62.52 $63.03 $62.52 $62.99 $59.86 11,914
2020-11-23 $62.44 $62.67 $62.35 $62.51 $59.41 4,793
2020-11-20 $62.27 $62.49 $62.27 $62.33 $59.24 5,722
2020-11-19 $61.98 $62.11 $61.96 $62.11 $59.03 16,406
2020-11-18 $62.29 $62.67 $62.09 $62.13 $59.05 7,886
2020-11-17 $62.08 $62.43 $62.08 $62.34 $59.25 4,434
2020-11-16 $62.19 $62.32 $62.16 $62.31 $59.22 2,505
2020-11-13 $61.41 $61.59 $61.17 $61.50 $58.45 545
2020-11-12 $61.42 $61.51 $60.72 $60.73 $57.72 2,155
2020-11-11 $61.25 $61.55 $61.24 $61.39 $58.34 3,636
2020-11-10 $60.99 $61.33 $60.77 $61.06 $58.03 6,947
2020-11-09 $62.34 $62.34 $61.04 $61.04 $58.01 2,592
2020-11-06 $60.15 $60.31 $60.15 $60.31 $57.31 3,108
2020-11-05 $60.07 $60.20 $59.73 $60.10 $57.12 6,969
2020-11-04 $58.51 $59.23 $58.51 $59.03 $56.10 1,288
2020-11-03 $57.59 $57.86 $57.59 $57.65 $54.79 2,605
2020-11-02 $56.92 $57.18 $56.92 $57.18 $54.34 2,425
2020-10-30 $56.41 $56.49 $56.41 $56.49 $53.69 677
2020-10-29 $57.14 $57.28 $56.85 $57.20 $54.36 8,825
2020-10-28 $57.35 $57.35 $56.87 $56.87 $54.05 3,069
2020-10-27 $58.16 $58.20 $57.86 $58.03 $55.15 7,694
2020-10-26 $57.86 $58.02 $57.84 $58.02 $55.14 2,373
2020-10-23 $58.44 $58.78 $58.44 $58.77 $55.85 4,413
2020-10-22 $58.29 $58.57 $58.29 $58.52 $55.62 31,312
2020-10-21 $58.42 $58.52 $58.40 $58.46 $55.56 1,776
2020-10-20 $58.35 $58.45 $58.24 $58.42 $55.52 2,007
2020-10-19 $57.92 $57.94 $57.64 $57.72 $54.86 2,300
2020-10-16 $57.95 $58.03 $57.86 $57.86 $54.98 1,356
2020-10-15 $57.61 $57.83 $57.61 $57.80 $54.93 17,058
2020-10-14 $58.58 $58.58 $58.27 $58.27 $55.37 2,261
2020-10-13 $58.40 $58.50 $58.23 $58.46 $55.56 2,079
2020-10-12 $58.87 $58.87 $58.65 $58.75 $55.84 1,051
2020-10-09 $58.11 $58.73 $58.11 $58.53 $55.62 6,478
2020-10-08 $57.91 $58.21 $57.90 $58.11 $55.23 13,996
2020-10-07 $57.67 $57.83 $57.61 $57.73 $54.86 219,009
2020-10-06 $57.28 $57.61 $57.11 $57.11 $54.28 2,932
2020-10-05 $57.15 $57.26 $57.03 $57.26 $54.42 2,350
2020-10-02 $56.72 $56.72 $56.39 $56.48 $53.68 1,427
2020-10-01 $56.71 $57.01 $56.71 $57.01 $54.18 4,736
2020-09-30 $56.10 $56.56 $56.10 $56.49 $53.69 1,778
2020-09-29 $55.58 $55.99 $55.58 $55.87 $53.10 3,551
2020-09-28 $56.04 $56.04 $55.70 $55.84 $53.07 4,342
2020-09-25 $54.95 $55.40 $54.95 $55.40 $52.65 1,425
2020-09-24 $54.89 $55.45 $54.89 $55.34 $52.60 8,321
2020-09-23 $55.91 $55.91 $55.45 $55.45 $52.70 3,432
2020-09-22 $56.28 $56.45 $56.15 $56.34 $53.54 1,432
2020-09-21 $56.25 $56.84 $56.00 $56.80 $53.98 4,698
2020-09-18 $57.62 $57.96 $57.19 $57.28 $54.43 8,066
2020-09-17 $57.71 $57.88 $57.60 $57.68 $54.82 8,217
2020-09-16 $57.91 $58.11 $57.79 $57.86 $54.99 17,379
2020-09-15 $57.95 $58.04 $57.80 $57.86 $54.98 2,842
2020-09-14 $57.39 $57.55 $57.30 $57.48 $54.63 3,888
2020-09-11 $56.74 $56.74 $56.52 $56.60 $53.79 5,710
2020-09-10 $56.98 $57.02 $56.17 $56.24 $53.45 9,044
2020-09-09 $56.72 $57.05 $56.69 $57.01 $54.18 4,983
2020-09-08 $56.43 $56.74 $56.38 $56.40 $53.60 5,093
2020-09-04 $57.03 $57.06 $56.40 $56.96 $54.14 7,369
2020-09-03 $57.45 $57.46 $56.71 $56.97 $54.14 8,290
2020-09-02 $57.34 $57.62 $57.25 $57.62 $54.76 3,445
2020-09-01 $57.54 $57.68 $57.41 $57.68 $54.82 4,934
2020-08-31 $57.31 $57.31 $56.90 $57.15 $54.32 36,500
2020-08-28 $58.11 $58.21 $58.08 $58.21 $55.32 2,066
2020-08-27 $58.10 $58.10 $57.56 $57.58 $54.72 5,278
2020-08-26 $57.84 $58.00 $57.84 $57.88 $55.01 2,615
2020-08-25 $57.81 $57.90 $57.62 $57.90 $55.03 10,352
2020-08-24 $57.78 $57.80 $57.30 $57.45 $54.59 4,579
2020-08-21 $57.09 $57.23 $57.00 $57.00 $54.17 3,476
2020-08-20 $56.56 $57.17 $56.44 $57.01 $54.18 3,170
2020-08-19 $57.92 $57.92 $57.26 $57.36 $54.51 13,851
2020-08-18 $57.88 $57.94 $57.72 $57.90 $55.02 3,671
2020-08-17 $58.20 $58.22 $57.91 $58.05 $55.17 13,136
2020-08-14 $57.49 $57.57 $57.35 $57.53 $54.67 11,735
2020-08-13 $57.66 $57.73 $57.46 $57.50 $54.64 7,581
2020-08-12 $57.30 $57.74 $57.30 $57.66 $54.80 3,006
2020-08-11 $57.49 $57.49 $56.96 $57.00 $54.18 164,419
2020-08-10 $56.81 $57.05 $56.70 $56.93 $54.10 8,483
2020-08-07 $56.86 $56.86 $56.49 $56.74 $53.93 7,021
2020-08-06 $57.19 $57.46 $57.05 $57.42 $54.57 4,058
2020-08-05 $57.18 $57.36 $56.98 $57.04 $54.21 19,941
2020-08-04 $56.60 $56.68 $56.45 $56.68 $53.87 1,701
2020-08-03 $56.47 $56.47 $56.25 $56.40 $53.60 5,219
2020-07-31 $56.60 $56.70 $55.85 $56.07 $53.29 98,237
2020-07-30 $56.64 $56.69 $56.34 $56.63 $53.81 4,328
2020-07-29 $57.09 $57.09 $56.88 $57.09 $54.26 3,008
2020-07-28 $56.50 $56.51 $56.31 $56.48 $53.67 1,943
2020-07-27 $56.41 $56.76 $56.39 $56.72 $53.90 6,690
2020-07-24 $55.80 $56.04 $55.75 $55.93 $53.15 1,406
2020-07-23 $56.38 $56.68 $55.88 $56.15 $53.36 7,869
2020-07-22 $56.61 $56.70 $56.46 $56.54 $53.74 8,158
2020-07-21 $56.72 $57.01 $56.49 $56.66 $53.85 50,175
2020-07-20 $55.74 $56.31 $55.74 $56.21 $53.42 2,703
2020-07-17 $55.70 $55.76 $55.57 $55.76 $52.99 2,127
2020-07-16 $55.23 $55.60 $55.21 $55.51 $52.75 9,685
2020-07-15 $56.15 $56.32 $55.94 $55.98 $53.20 2,825
2020-07-14 $55.08 $55.78 $55.04 $55.78 $53.01 3,300
2020-07-13 $56.39 $56.39 $55.65 $55.65 $52.89 3,470
2020-07-10 $55.69 $55.81 $55.54 $55.79 $53.02 1,932
2020-07-09 $56.48 $56.48 $55.76 $55.91 $53.13 3,085
2020-07-08 $55.97 $56.08 $55.80 $56.08 $53.30 3,000
2020-07-07 $55.68 $56.04 $55.57 $55.57 $52.81 4,600
2020-07-06 $55.83 $56.34 $55.83 $56.20 $53.41 3,382
2020-07-02 $54.70 $54.92 $54.14 $54.14 $51.45 2,200
2020-07-01 $53.28 $53.34 $53.09 $53.19 $50.55 2,981
2020-06-30 $52.76 $52.76 $52.54 $52.67 $50.06 2,323
2020-06-29 $52.73 $52.95 $52.60 $52.67 $50.06 4,986
2020-06-26 $53.15 $53.15 $52.64 $52.77 $50.15 2,611
2020-06-25 $52.47 $52.98 $52.47 $52.98 $50.35 3,219
2020-06-24 $53.26 $53.26 $52.22 $52.63 $50.02 4,524
2020-06-23 $53.77 $53.81 $53.40 $53.43 $50.78 2,453
2020-06-22 $53.63 $53.63 $52.81 $53.12 $50.48 4,508
2020-06-19 $53.38 $53.38 $52.60 $52.64 $50.03 5,062
2020-06-18 $52.82 $53.01 $52.70 $52.72 $50.10 5,943
2020-06-17 $52.86 $52.86 $52.63 $52.76 $50.14 2,051
2020-06-16 $53.24 $53.24 $52.31 $52.31 $49.71 3,341
2020-06-15 $51.56 $52.36 $51.56 $52.21 $49.62 2,748
2020-06-12 $52.76 $53.10 $52.15 $52.41 $49.81 3,402
2020-06-11 $52.57 $52.57 $51.59 $51.59 $49.03 6,584
2020-06-10 $53.72 $54.13 $53.58 $54.13 $51.44 13,121
2020-06-09 $54.29 $54.42 $53.69 $53.97 $51.29 5,470
2020-06-08 $53.90 $54.17 $53.61 $54.17 $51.48 5,296
2020-06-05 $54.10 $54.41 $53.90 $53.98 $51.30 14,996
2020-06-04 $52.93 $53.27 $52.76 $52.88 $50.26 13,578
2020-06-03 $53.04 $54.04 $53.04 $53.71 $51.04 5,417
2020-06-02 $52.45 $52.53 $52.31 $52.53 $49.92 4,982
2020-06-01 $51.16 $51.53 $51.01 $51.37 $48.82 4,845
2020-05-29 $50.41 $50.90 $50.18 $50.90 $47.93 5,179
2020-05-28 $50.89 $50.89 $50.17 $50.17 $47.24 5,793
2020-05-27 $50.45 $50.45 $49.85 $50.38 $47.44 8,213
2020-05-26 $50.90 $50.90 $50.28 $50.28 $47.34 4,049
2020-05-22 $49.63 $49.80 $49.37 $49.46 $46.57 3,004
2020-05-21 $50.00 $50.14 $49.91 $50.04 $47.12 9,517
2020-05-20 $50.40 $50.80 $50.19 $50.34 $47.40 14,452
2020-05-19 $49.80 $50.14 $49.69 $49.85 $46.94 4,580
2020-05-18 $49.92 $50.44 $49.92 $50.41 $47.46 4,258
2020-05-15 $48.86 $49.04 $48.38 $48.71 $45.86 9,058
2020-05-14 $48.85 $49.41 $48.83 $49.41 $46.52 8,203
2020-05-13 $49.81 $50.16 $49.22 $49.30 $46.42 3,587
2020-05-12 $50.04 $50.50 $48.99 $49.75 $46.84 11,019
2020-05-11 $49.52 $49.83 $49.52 $49.76 $46.85 2,582
2020-05-08 $49.52 $50.31 $49.52 $49.80 $46.89 8,275
2020-05-07 $49.28 $49.33 $48.96 $48.96 $46.10 16,186
2020-05-06 $48.71 $48.92 $48.71 $48.79 $45.94 4,076
2020-05-05 $49.22 $49.47 $49.09 $49.09 $46.22 2,172
2020-05-04 $48.49 $49.17 $48.15 $48.49 $45.66 9,253
2020-05-01 $48.85 $49.06 $48.07 $48.21 $45.39 9,687
2020-04-30 $50.59 $50.59 $49.44 $49.68 $46.78 158,867
2020-04-29 $50.29 $50.72 $50.29 $50.72 $47.76 36,728
2020-04-28 $50.04 $50.04 $49.45 $49.57 $46.67 7,360
2020-04-27 $49.00 $49.48 $49.00 $49.48 $46.59 7,873
2020-04-24 $48.75 $48.79 $48.11 $48.48 $45.65 9,061
2020-04-23 $49.20 $49.20 $48.52 $48.57 $45.73 5,114
2020-04-22 $48.66 $48.76 $48.48 $48.62 $45.78 7,233
2020-04-21 $47.75 $48.20 $47.29 $47.40 $44.63 5,109
2020-04-20 $48.82 $49.05 $48.53 $48.53 $45.69 18,648
2020-04-17 $49.34 $49.34 $48.69 $48.95 $46.09 10,106
2020-04-16 $48.56 $48.71 $47.95 $48.18 $45.36 9,551
2020-04-15 $48.21 $48.35 $48.07 $48.17 $45.36 11,861
2020-04-14 $49.57 $49.70 $49.03 $49.14 $46.27 15,599
2020-04-13 $48.41 $49.37 $48.01 $48.41 $45.58 21,578
2020-04-09 $49.22 $49.46 $48.50 $48.50 $45.67 27,747
2020-04-08 $48.57 $48.57 $47.67 $48.18 $45.36 16,757
2020-04-07 $49.20 $49.20 $47.93 $47.93 $45.13 5,366
2020-04-06 $47.04 $47.57 $47.04 $47.38 $44.61 7,145
2020-04-03 $46.34 $46.35 $44.94 $45.17 $42.53 21,811
2020-04-02 $45.50 $46.38 $45.50 $46.37 $43.66 11,961
2020-04-01 $45.45 $45.71 $44.44 $44.63 $42.02 72,077
2020-03-31 $46.53 $47.13 $46.49 $46.79 $44.06 10,663
2020-03-30 $46.00 $46.46 $45.81 $46.11 $43.42 18,261
2020-03-27 $45.67 $46.57 $45.30 $45.70 $43.03 102,891
2020-03-26 $46.59 $47.93 $46.56 $47.93 $45.13 69,571
2020-03-25 $45.36 $46.60 $44.79 $45.82 $43.14 53,318
2020-03-24 $44.59 $44.60 $44.01 $44.40 $41.81 21,777
2020-03-23 $42.26 $42.26 $40.91 $41.50 $39.08 47,353
2020-03-20 $44.43 $44.64 $42.43 $42.78 $40.28 28,439
2020-03-19 $42.20 $42.87 $41.84 $42.46 $39.98 37,404
2020-03-18 $42.35 $44.34 $41.01 $42.79 $40.29 50,943
2020-03-17 $44.82 $46.04 $44.46 $45.69 $43.02 97,021
2020-03-16 $43.54 $44.91 $42.54 $44.22 $41.64 57,916
2020-03-13 $49.31 $49.31 $46.63 $48.90 $46.04 31,831
2020-03-12 $47.48 $47.70 $45.67 $45.88 $43.20 102,569
2020-03-11 $52.18 $52.20 $51.00 $51.14 $48.15 16,205
2020-03-10 $53.24 $53.49 $52.11 $53.39 $50.27 54,926
2020-03-09 $51.14 $52.11 $51.10 $51.37 $48.37 23,265
2020-03-06 $54.60 $55.35 $54.51 $54.51 $51.32 17,963
2020-03-05 $56.13 $56.41 $55.27 $55.40 $52.16 13,257
2020-03-04 $56.36 $56.58 $56.00 $56.50 $53.20 10,746
2020-03-03 $55.83 $56.61 $55.17 $55.53 $52.29 22,787
2020-03-02 $54.78 $55.43 $54.65 $55.43 $52.19 34,364
2020-02-28 $53.88 $55.31 $53.02 $54.59 $51.40 26,576
2020-02-27 $55.94 $56.68 $55.01 $55.62 $52.37 19,632
2020-02-26 $56.59 $57.09 $56.25 $56.49 $53.19 19,866
2020-02-25 $57.06 $57.06 $56.00 $56.15 $52.87 10,991
2020-02-24 $56.81 $56.81 $56.42 $56.42 $53.12 6,550
2020-02-21 $58.33 $58.65 $58.27 $58.45 $55.03 28,844
2020-02-20 $58.88 $58.88 $58.27 $58.49 $55.07 11,366
2020-02-19 $59.09 $59.34 $59.01 $59.21 $55.75 6,195
2020-02-18 $58.82 $58.99 $58.79 $58.87 $55.43 17,633
2020-02-14 $59.43 $59.59 $58.88 $59.07 $55.62 17,193
2020-02-13 $59.32 $59.52 $59.25 $59.25 $55.79 190,171
2020-02-12 $59.57 $59.98 $59.57 $59.87 $56.37 22,871
2020-02-11 $59.34 $59.39 $59.01 $59.16 $55.70 3,524
2020-02-10 $58.66 $58.81 $58.39 $58.62 $55.19 15,437
2020-02-07 $58.72 $58.73 $58.21 $58.27 $54.87 8,733
2020-02-06 $59.33 $59.39 $58.91 $58.95 $55.51 10,804
2020-02-05 $59.67 $59.75 $58.91 $59.01 $55.57 13,736
2020-02-04 $58.64 $59.04 $58.58 $58.85 $55.41 87,066
2020-02-03 $57.35 $57.67 $57.35 $57.48 $54.12 5,778
2020-01-31 $57.52 $57.52 $56.86 $56.98 $53.65 6,686
2020-01-30 $58.07 $58.44 $57.77 $58.42 $55.01 17,042
2020-01-29 $59.19 $59.19 $58.94 $58.98 $55.53 3,521
2020-01-28 $58.65 $59.14 $58.49 $58.87 $55.43 21,732
2020-01-27 $58.33 $58.79 $58.33 $58.60 $55.18 9,381
2020-01-24 $60.74 $60.74 $60.08 $60.21 $56.69 9,857
2020-01-23 $60.33 $60.61 $60.08 $60.60 $57.06 12,220
2020-01-22 $61.39 $61.39 $60.92 $61.03 $57.46 14,641
2020-01-21 $60.96 $61.05 $60.64 $60.76 $57.21 18,553
2020-01-17 $61.92 $62.10 $61.84 $62.09 $58.46 27,076
2020-01-16 $61.78 $61.88 $61.64 $61.74 $58.13 18,763
2020-01-15 $61.75 $61.75 $61.39 $61.42 $57.83 13,193
2020-01-14 $61.80 $62.05 $61.77 $61.77 $58.16 7,201
2020-01-13 $61.58 $62.18 $61.58 $62.03 $58.41 18,795
2020-01-10 $61.54 $61.56 $61.28 $61.44 $57.85 9,044
2020-01-09 $61.19 $61.19 $60.94 $61.05 $57.48 12,409
2020-01-08 $60.59 $61.12 $60.47 $60.87 $57.31 3,550
2020-01-07 $60.54 $60.65 $60.31 $60.48 $56.95 13,736
2020-01-06 $60.30 $60.65 $60.30 $60.50 $56.96 6,275
2020-01-03 $61.08 $61.15 $60.67 $60.69 $57.14 51,808
2020-01-02 $61.27 $61.61 $61.27 $61.56 $57.96 4,085
2019-12-31 $60.85 $61.22 $60.61 $60.83 $57.28 13,403
2019-12-30 $61.35 $61.81 $60.67 $60.67 $57.12 8,703
2019-12-27 $61.09 $61.27 $60.89 $61.03 $57.46 18,730
2019-12-26 $60.80 $61.04 $60.58 $60.75 $57.20 8,903
2019-12-24 $60.64 $60.81 $60.49 $60.62 $57.08 3,920
2019-12-23 $60.66 $60.71 $60.45 $60.63 $57.09 25,049
2019-12-20 $60.61 $60.86 $60.42 $60.65 $57.11 11,051
2019-12-19 $61.77 $61.89 $61.67 $61.76 $56.90 14,042
2019-12-18 $61.81 $61.90 $61.68 $61.76 $56.90 2,900
2019-12-17 $61.39 $61.67 $61.39 $61.51 $56.67 11,517
2019-12-16 $61.11 $61.26 $60.89 $61.06 $56.26 3,475
2019-12-13 $60.74 $61.55 $60.49 $60.75 $55.97 20,586
2019-12-12 $60.29 $60.83 $60.29 $60.76 $55.98 7,581
2019-12-11 $59.40 $59.75 $59.40 $59.75 $55.05 5,428
2019-12-10 $59.09 $59.12 $58.99 $59.12 $54.47 3,513
2019-12-09 $59.36 $59.44 $59.03 $59.03 $54.39 14,483
2019-12-06 $59.31 $59.31 $59.00 $59.20 $54.54 9,109
2019-12-05 $58.83 $59.03 $58.82 $58.97 $54.33 3,994
2019-12-04 $59.27 $59.27 $58.73 $58.82 $54.19 17,512
2019-12-03 $58.15 $58.25 $58.07 $58.22 $53.64 6,473
2019-12-02 $58.81 $58.81 $58.43 $58.47 $53.87 3,254
2019-11-29 $58.89 $59.07 $58.60 $58.60 $53.99 1,724
2019-11-27 $59.35 $59.61 $59.28 $59.45 $54.77 6,621
2019-11-26 $59.34 $59.41 $59.25 $59.41 $54.74 5,523
2019-11-25 $59.51 $59.79 $59.51 $59.64 $54.95 9,630
2019-11-22 $59.43 $59.47 $59.25 $59.34 $54.67 5,987
2019-11-21 $59.27 $59.62 $59.22 $59.52 $54.84 9,785
2019-11-20 $59.75 $59.86 $59.38 $59.50 $54.82 4,426
2019-11-19 $59.78 $59.86 $59.70 $59.74 $55.04 5,531
2019-11-18 $59.74 $59.80 $59.62 $59.73 $55.03 4,792
2019-11-15 $60.01 $60.01 $59.78 $59.84 $55.13 6,132
2019-11-14 $59.72 $60.21 $59.17 $59.45 $54.77 25,502
2019-11-13 $59.21 $59.37 $59.17 $59.37 $54.70 17,948
2019-11-12 $59.92 $59.92 $59.58 $59.58 $54.89 3,482
2019-11-11 $59.64 $60.08 $59.64 $60.01 $55.29 5,027
2019-11-08 $60.35 $60.49 $60.33 $60.40 $55.65 3,501
2019-11-07 $60.80 $61.22 $60.79 $60.94 $56.15 12,670
2019-11-06 $60.54 $60.59 $60.41 $60.51 $55.75 9,885
2019-11-05 $60.80 $60.87 $60.59 $60.74 $55.96 4,253
2019-11-04 $60.46 $60.52 $60.37 $60.41 $55.66 4,339
2019-11-01 $59.91 $60.07 $59.91 $59.91 $55.20 1,962
2019-10-31 $59.22 $59.38 $59.01 $59.14 $54.49 116,355
2019-10-30 $59.26 $59.52 $59.16 $59.52 $54.84 4,211
2019-10-29 $59.40 $59.57 $59.34 $59.34 $54.67 7,405
2019-10-28 $59.69 $59.78 $59.52 $59.57 $54.88 4,070
2019-10-25 $59.10 $59.31 $59.10 $59.21 $54.55 244,239
2019-10-24 $58.94 $59.08 $58.94 $59.07 $54.42 5,374
2019-10-23 $58.78 $59.00 $58.67 $58.91 $54.28 5,585
2019-10-22 $58.99 $59.21 $58.77 $58.92 $54.29 3,920
2019-10-21 $58.68 $58.85 $58.48 $58.85 $54.22 4,468
2019-10-18 $58.59 $58.60 $58.34 $58.38 $53.79 3,689
2019-10-17 $58.79 $58.80 $58.56 $58.63 $54.02 10,258
2019-10-16 $58.31 $58.59 $58.24 $58.45 $53.85 27,924
2019-10-15 $58.19 $58.45 $58.13 $58.27 $53.69 4,083
2019-10-14 $58.19 $58.19 $57.87 $57.87 $53.32 8,908
2019-10-11 $58.14 $58.25 $58.12 $58.12 $53.55 2,269
2019-10-10 $57.17 $57.59 $57.17 $57.31 $52.80 64,484
2019-10-09 $57.00 $57.09 $56.73 $57.04 $52.55 7,231
2019-10-08 $56.83 $56.83 $56.63 $56.69 $52.23 56,170
2019-10-07 $56.97 $56.97 $56.78 $56.93 $52.45 1,008
2019-10-04 $57.17 $57.32 $56.88 $57.17 $52.67 11,265
2019-10-03 $56.81 $56.91 $56.81 $56.89 $52.42 979
2019-10-02 $56.41 $56.43 $56.27 $56.43 $51.99 6,520
2019-10-01 $57.15 $57.15 $56.71 $56.90 $52.42 6,893
2019-09-30 $57.63 $57.63 $57.29 $57.36 $52.85 4,213
2019-09-27 $57.25 $57.38 $56.84 $56.88 $52.41 1,681
2019-09-26 $57.48 $57.58 $57.26 $57.48 $52.96 8,711
2019-09-25 $57.01 $57.47 $57.01 $57.38 $52.87 3,162
2019-09-24 $57.69 $57.70 $57.30 $57.44 $52.92 5,724
2019-09-23 $57.65 $57.93 $57.65 $57.86 $53.31 2,591
2019-09-20 $58.05 $58.07 $57.76 $57.76 $53.22 7,979
2019-09-19 $57.98 $58.03 $57.76 $57.76 $53.22 8,516
2019-09-18 $58.03 $58.03 $57.54 $57.78 $53.24 8,305
2019-09-17 $57.73 $58.08 $57.73 $57.96 $53.40 16,390
2019-09-16 $58.10 $58.34 $57.96 $58.15 $53.58 4,318
2019-09-13 $58.57 $58.69 $58.37 $58.50 $53.90 5,565
2019-09-12 $58.16 $58.48 $58.04 $58.44 $53.84 24,693
2019-09-11 $57.64 $57.97 $57.62 $57.65 $53.12 7,000
2019-09-10 $57.50 $57.61 $57.50 $57.56 $53.03 20,900
2019-09-09 $57.53 $57.63 $57.42 $57.55 $53.02 10,335
2019-09-06 $57.35 $57.46 $57.35 $57.35 $52.84 9,940
2019-09-05 $57.04 $57.36 $57.04 $57.21 $52.71 7,993
2019-09-04 $56.22 $56.48 $56.15 $56.44 $52.00 11,751
2019-09-03 $55.54 $55.72 $55.54 $55.67 $51.29 7,821
2019-08-30 $55.93 $56.20 $55.88 $56.08 $51.67 9,108
2019-08-29 $55.35 $55.76 $55.31 $55.65 $51.27 12,885
2019-08-28 $55.00 $55.27 $54.95 $55.15 $50.81 25,907
2019-08-27 $55.46 $55.46 $54.94 $55.05 $50.72 15,199
2019-08-26 $55.19 $55.19 $54.90 $55.05 $50.72 13,719
2019-08-23 $55.41 $55.52 $54.71 $54.79 $50.48 6,638
2019-08-22 $55.45 $55.45 $55.24 $55.37 $51.02 9,796
2019-08-21 $56.03 $56.03 $55.79 $55.80 $51.41 3,138
2019-08-20 $55.65 $55.73 $55.46 $55.57 $51.20 5,603
2019-08-19 $55.51 $55.69 $55.30 $55.41 $51.05 4,310
2019-08-16 $54.99 $55.28 $54.86 $55.24 $50.90 7,525
2019-08-15 $54.69 $54.74 $54.30 $54.57 $50.28 17,522
2019-08-14 $54.85 $54.89 $54.43 $54.44 $50.16 4,942
2019-08-13 $54.81 $55.72 $54.62 $55.66 $51.28 7,049
2019-08-12 $55.20 $55.30 $55.07 $55.20 $50.86 3,700
2019-08-09 $55.77 $55.93 $55.69 $55.76 $51.37 5,270
2019-08-08 $55.84 $56.32 $55.81 $56.25 $51.83 7,328
2019-08-07 $54.95 $55.67 $54.88 $55.40 $51.04 12,688
2019-08-06 $55.58 $55.70 $55.04 $55.31 $50.96 2,783
2019-08-05 $55.36 $55.36 $54.39 $54.65 $50.35 4,462
2019-08-02 $56.89 $56.89 $56.35 $56.51 $52.07 4,895
2019-08-01 $57.76 $58.15 $56.45 $56.72 $52.26 8,686
2019-07-31 $58.41 $58.62 $57.81 $57.92 $53.36 7,329
2019-07-30 $58.48 $58.57 $58.18 $58.42 $53.83 99,604
2019-07-29 $58.98 $59.16 $58.34 $58.63 $54.02 289,857
2019-07-26 $59.09 $59.35 $59.06 $59.21 $54.55 6,748
2019-07-25 $59.44 $59.54 $59.20 $59.21 $54.55 5,193
2019-07-24 $59.53 $59.57 $59.31 $59.54 $54.86 7,445
2019-07-23 $59.49 $59.67 $59.38 $59.51 $54.83 2,530
2019-07-22 $59.47 $59.65 $59.38 $59.47 $54.79 1,320
2019-07-19 $59.78 $59.78 $59.39 $59.61 $54.92 3,275
2019-07-18 $59.31 $59.74 $59.31 $59.73 $55.03 2,668
2019-07-17 $59.39 $59.57 $59.35 $59.41 $54.74 4,342
2019-07-16 $59.42 $59.66 $59.27 $59.39 $54.72 4,206
2019-07-15 $59.34 $59.65 $59.34 $59.45 $54.77 15,265
2019-07-12 $59.35 $59.35 $59.09 $59.20 $54.54 2,957
2019-07-11 $59.33 $59.46 $59.11 $59.20 $54.54 6,477
2019-07-10 $59.24 $59.55 $59.18 $59.53 $54.85 8,194
2019-07-09 $58.66 $58.95 $58.48 $58.75 $54.13 6,497
2019-07-08 $59.02 $59.06 $58.36 $58.93 $54.30 2,590
2019-07-05 $59.20 $59.35 $59.04 $59.21 $54.55 2,019
2019-07-03 $59.54 $59.71 $59.48 $59.54 $54.86 4,349
2019-07-02 $59.68 $60.04 $59.68 $59.88 $55.17 6,166
2019-07-01 $60.03 $60.03 $59.53 $59.73 $55.03 5,849
2019-06-28 $59.56 $59.57 $59.19 $59.36 $54.69 6,927
2019-06-27 $59.23 $59.55 $59.23 $59.47 $54.79 7,140
2019-06-26 $58.97 $59.29 $58.78 $59.12 $54.47 4,901
2019-06-25 $58.91 $58.96 $58.75 $58.75 $54.13 2,214
2019-06-24 $58.99 $59.26 $58.88 $59.16 $54.51 5,020
2019-06-21 $58.98 $59.33 $58.98 $59.18 $54.53 12,105
2019-06-20 $59.49 $59.72 $59.27 $59.46 $54.78 1,940
2019-06-19 $58.33 $59.17 $58.11 $58.98 $54.34 8,749
2019-06-18 $57.60 $58.45 $57.60 $58.38 $53.79 4,757
2019-06-17 $57.04 $57.23 $57.01 $57.09 $52.60 3,053
2019-06-14 $57.37 $57.49 $56.95 $57.06 $52.57 3,292
2019-06-13 $57.56 $57.82 $57.30 $57.82 $53.27 12,470
2019-06-12 $57.69 $57.82 $57.52 $57.52 $53.00 7,191
2019-06-11 $58.08 $58.18 $57.94 $57.95 $53.39 9,304
2019-06-10 $57.58 $57.85 $57.52 $57.71 $53.17 17,479
2019-06-07 $57.18 $57.32 $57.13 $57.15 $52.65 8,824
2019-06-06 $56.67 $56.96 $56.33 $56.65 $52.19 31,421
2019-06-05 $57.03 $57.03 $56.60 $56.69 $52.23 5,206
2019-06-04 $56.78 $57.08 $56.68 $57.05 $52.56 4,545
2019-06-03 $56.36 $57.08 $55.62 $57.00 $52.52 2,275
2019-05-31 $56.81 $57.07 $56.71 $57.04 $52.08 2,981
2019-05-30 $56.90 $56.90 $56.65 $56.74 $51.80 2,370
2019-05-29 $56.10 $56.36 $55.72 $56.36 $51.46 4,689
2019-05-28 $56.31 $56.31 $55.92 $55.92 $51.05 1,792
2019-05-24 $56.16 $56.17 $55.91 $55.91 $51.05 3,384
2019-05-23 $55.91 $55.98 $55.83 $55.94 $51.07 22,980
2019-05-22 $56.52 $56.66 $56.28 $56.47 $51.56 42,315
2019-05-21 $56.40 $56.65 $56.40 $56.60 $51.68 3,112
2019-05-20 $56.13 $56.48 $56.13 $56.25 $51.36 6,027
2019-05-17 $56.58 $56.58 $56.25 $56.35 $51.45 2,078
2019-05-16 $57.12 $57.34 $57.06 $57.14 $52.17 3,665
2019-05-15 $56.76 $57.24 $56.76 $57.17 $52.20 3,066
2019-05-14 $56.99 $57.36 $56.99 $57.28 $52.30 11,660
2019-05-13 $56.70 $56.93 $56.36 $56.50 $51.58 7,261
2019-05-10 $57.99 $58.37 $57.63 $58.15 $53.09 10,209
2019-05-09 $57.61 $58.28 $57.30 $58.13 $53.07 43,793
2019-05-08 $58.74 $58.94 $58.72 $58.72 $53.61 3,009
2019-05-07 $59.19 $59.19 $58.58 $58.77 $53.66 8,338
2019-05-06 $59.20 $59.82 $58.52 $59.82 $54.61 20,444
2019-05-03 $60.57 $60.73 $60.48 $60.52 $55.25 5,237
2019-05-02 $60.14 $60.26 $59.98 $60.09 $54.86 6,527
2019-05-01 $60.50 $61.17 $60.03 $60.03 $54.81 11,577
2019-04-30 $60.32 $60.59 $60.22 $60.59 $55.32 3,603
2019-04-29 $60.49 $60.68 $60.36 $60.53 $55.26 8,409
2019-04-26 $60.15 $60.31 $59.96 $60.20 $54.96 7,545
2019-04-25 $59.80 $60.31 $59.60 $60.13 $54.90 26,743
2019-04-24 $60.41 $60.41 $59.97 $60.17 $54.93 19,175
2019-04-23 $60.50 $60.78 $60.50 $60.71 $55.43 5,758
2019-04-22 $60.46 $60.60 $60.31 $60.52 $55.25 2,324
2019-04-18 $60.69 $60.92 $60.64 $60.91 $55.61 3,045
2019-04-17 $61.13 $61.18 $60.86 $60.98 $55.67 3,834
2019-04-16 $60.64 $60.89 $60.58 $60.67 $55.39 3,770
2019-04-15 $60.69 $60.69 $60.19 $60.44 $55.18 1,821
2019-04-12 $60.63 $60.72 $60.48 $60.48 $55.22 2,818
2019-04-11 $60.47 $60.47 $60.01 $60.11 $54.88 3,042
2019-04-10 $60.82 $60.87 $60.65 $60.82 $55.53 5,765
2019-04-09 $60.54 $60.63 $60.45 $60.53 $55.26 2,807
2019-04-08 $60.39 $60.42 $60.24 $60.42 $55.16 2,536
2019-04-05 $60.47 $60.67 $60.34 $60.61 $55.34 3,081
2019-04-04 $60.10 $60.36 $60.10 $60.36 $55.11 7,647
2019-04-03 $60.27 $60.41 $60.02 $60.02 $54.80 12,949
2019-04-02 $59.95 $59.96 $59.69 $59.81 $54.61 11,912
2019-04-01 $59.63 $59.99 $59.61 $59.92 $54.71 3,508
2019-03-29 $59.10 $59.42 $58.98 $59.14 $53.99 4,875
2019-03-28 $58.64 $58.64 $58.38 $58.62 $53.52 1,272
2019-03-27 $58.33 $58.43 $58.15 $58.43 $53.35 16,161
2019-03-26 $58.90 $58.92 $58.75 $58.78 $53.67 2,593
2019-03-25 $58.66 $58.93 $58.56 $58.74 $53.63 6,515
2019-03-22 $59.30 $59.30 $58.50 $58.59 $53.49 11,775
2019-03-21 $59.86 $59.99 $59.69 $59.87 $54.66 3,492
2019-03-20 $59.43 $60.05 $59.34 $59.91 $54.70 5,360
2019-03-19 $59.81 $59.81 $59.49 $59.59 $54.40 3,509
2019-03-18 $59.91 $59.91 $59.69 $59.69 $54.50 1,353
2019-03-15 $59.12 $59.22 $59.02 $59.12 $53.98 2,105
2019-03-14 $58.50 $58.50 $58.34 $58.34 $53.26 3,337
2019-03-13 $58.60 $58.71 $58.49 $58.61 $53.51 3,508
2019-03-12 $58.61 $58.66 $58.51 $58.66 $53.56 2,908
2019-03-11 $58.14 $58.48 $58.14 $58.38 $53.30 2,732
2019-03-08 $57.65 $57.67 $57.43 $57.60 $52.59 4,429
2019-03-07 $58.70 $58.70 $57.87 $57.96 $52.92 3,782
2019-03-06 $58.93 $59.22 $58.70 $58.70 $53.59 6,388
2019-03-05 $59.17 $59.19 $58.99 $59.03 $53.89 2,711
2019-03-04 $59.09 $59.17 $58.31 $58.75 $53.64 6,091
2019-03-01 $58.94 $59.21 $58.72 $58.85 $53.73 13,673
2019-02-28 $59.03 $59.03 $58.59 $58.71 $53.60 3,517
2019-02-27 $59.41 $59.46 $59.21 $59.44 $54.27 3,631
2019-02-26 $59.49 $60.04 $59.42 $60.03 $54.81 13,280
2019-02-25 $59.98 $60.21 $59.87 $60.00 $54.78 13,335
2019-02-22 $59.22 $59.51 $59.20 $59.35 $54.19 8,463
2019-02-21 $58.73 $58.97 $58.67 $58.74 $53.62 14,227
2019-02-20 $58.72 $59.24 $58.72 $58.83 $53.71 7,165
2019-02-19 $58.08 $58.85 $58.08 $58.58 $53.48 41,351
2019-02-15 $58.52 $58.66 $58.31 $58.37 $53.29 26,948
2019-02-14 $58.52 $58.72 $58.36 $58.72 $53.61 6,479
2019-02-13 $58.77 $59.53 $58.53 $58.60 $53.50 14,387
2019-02-12 $59.04 $59.20 $58.80 $59.07 $53.93 5,891
2019-02-11 $58.90 $58.90 $58.46 $58.63 $53.53 37,697
2019-02-08 $58.67 $59.07 $58.17 $58.72 $53.61 96,197
2019-02-07 $59.35 $59.35 $58.46 $58.82 $53.70 5,722
2019-02-06 $59.88 $59.88 $59.27 $59.32 $54.16 4,871
2019-02-05 $59.56 $59.93 $59.26 $59.81 $54.61 14,104
2019-02-04 $59.13 $59.49 $58.74 $59.45 $54.28 9,880
2019-02-01 $59.42 $59.44 $59.14 $59.22 $54.07 7,320
2019-01-31 $59.23 $59.51 $58.91 $59.35 $54.19 5,514
2019-01-30 $58.45 $59.08 $58.13 $58.70 $53.59 22,669
2019-01-29 $58.35 $58.40 $58.02 $58.16 $53.10 17,587
2019-01-28 $57.62 $58.11 $57.62 $58.00 $52.95 15,169
2019-01-25 $58.67 $58.84 $58.32 $58.32 $53.25 17,646
2019-01-24 $57.64 $57.76 $57.35 $57.73 $52.71 20,490
2019-01-23 $57.24 $57.37 $57.05 $57.21 $52.23 3,357
2019-01-22 $57.05 $57.20 $56.39 $56.86 $51.92 16,172
2019-01-18 $57.10 $57.63 $57.09 $57.54 $52.53 19,374
2019-01-17 $56.56 $57.18 $56.56 $57.18 $52.20 35,580
2019-01-16 $56.65 $57.01 $56.58 $56.90 $51.95 6,628
2019-01-15 $56.35 $56.54 $56.21 $56.36 $51.46 2,042
2019-01-14 $55.80 $56.21 $55.80 $56.10 $51.22 3,634
2019-01-11 $56.00 $56.32 $56.00 $56.18 $51.29 6,376
2019-01-10 $55.95 $56.44 $55.95 $56.41 $51.50 7,805
2019-01-09 $55.93 $56.33 $55.73 $56.21 $51.32 24,933
2019-01-08 $55.28 $55.68 $55.08 $55.34 $50.52 15,174
2019-01-07 $55.11 $55.38 $54.93 $55.34 $50.52 31,317
2019-01-04 $54.16 $55.34 $54.16 $55.32 $50.51 19,386
2019-01-03 $53.90 $53.91 $53.65 $53.65 $48.98 4,362
2019-01-02 $53.62 $54.68 $53.62 $54.68 $49.92 11,294
2018-12-31 $54.94 $54.97 $54.20 $54.37 $49.64 65,621
2018-12-28 $54.43 $54.70 $54.43 $54.49 $49.75 41,755
2018-12-27 $53.89 $54.33 $53.63 $54.33 $49.60 14,430
2018-12-26 $53.55 $54.41 $53.23 $54.39 $49.66 22,931
2018-12-24 $53.82 $53.90 $53.42 $53.42 $48.77 4,947
2018-12-21 $54.30 $54.37 $53.71 $53.85 $49.16 17,158
2018-12-20 $55.76 $55.76 $55.08 $55.24 $49.35 32,559
2018-12-19 $56.39 $56.46 $54.99 $55.13 $49.24 10,483
2018-12-18 $56.05 $56.05 $55.80 $55.95 $49.98 12,388
2018-12-17 $55.64 $56.16 $55.25 $55.41 $49.50 13,095
2018-12-14 $55.83 $56.21 $55.58 $55.99 $50.02 32,849
2018-12-13 $56.88 $57.13 $56.63 $56.80 $50.74 5,371
2018-12-12 $56.50 $56.85 $56.41 $56.56 $50.52 29,276
2018-12-11 $55.80 $55.95 $55.76 $55.77 $49.82 21,483
2018-12-10 $55.25 $55.47 $54.81 $55.38 $49.47 9,807
2018-12-07 $56.69 $56.82 $55.85 $55.85 $49.89 3,589
2018-12-06 $56.14 $56.86 $55.96 $56.85 $50.78 10,728
2018-12-04 $57.97 $58.24 $57.09 $57.29 $51.18 4,123
2018-12-03 $58.07 $58.64 $57.78 $57.90 $51.72 4,902
2018-11-30 $57.00 $57.21 $56.95 $57.21 $51.11 7,192
2018-11-29 $57.50 $57.68 $57.24 $57.67 $51.52 6,234
2018-11-28 $56.92 $57.89 $56.45 $57.84 $51.67 11,642
2018-11-27 $56.36 $56.69 $56.29 $56.42 $50.40 4,689
2018-11-26 $56.61 $56.61 $55.94 $56.50 $50.47 4,270
2018-11-23 $55.75 $55.76 $55.60 $55.75 $49.80 1,299
2018-11-21 $56.44 $56.44 $56.09 $56.12 $50.13 10,262
2018-11-20 $55.62 $55.66 $55.36 $55.44 $49.52 20,992
2018-11-19 $56.66 $56.71 $56.23 $56.32 $50.31 7,742
2018-11-16 $56.44 $57.08 $56.44 $57.08 $50.99 3,065
2018-11-15 $55.88 $56.57 $55.88 $56.50 $50.47 1,840
2018-11-14 $56.06 $56.06 $55.48 $56.02 $50.04 8,695
2018-11-13 $55.49 $55.96 $55.42 $55.57 $49.64 5,931
2018-11-12 $55.22 $55.30 $54.95 $54.95 $49.09 8,088
2018-11-09 $55.91 $56.45 $55.49 $55.88 $49.92 7,332
2018-11-08 $57.04 $57.04 $56.59 $56.59 $50.55 2,247
2018-11-07 $57.33 $57.80 $57.31 $57.37 $51.25 9,224
2018-11-06 $56.77 $56.82 $56.57 $56.82 $50.76 8,746
2018-11-05 $57.02 $57.02 $56.49 $56.78 $50.72 39,026
2018-11-02 $56.86 $57.39 $56.40 $56.60 $50.56 5,117
2018-11-01 $55.33 $56.18 $55.33 $56.18 $50.19 2,716
2018-10-31 $55.08 $55.12 $54.91 $54.91 $49.05 14,284
2018-10-30 $53.70 $54.32 $53.70 $53.98 $48.22 33,785
2018-10-29 $54.31 $54.31 $52.75 $52.90 $47.26 13,887
2018-10-26 $53.72 $54.24 $53.40 $53.90 $48.15 9,700
2018-10-25 $54.58 $54.99 $54.58 $54.76 $48.92 4,273
2018-10-24 $54.85 $54.85 $53.95 $53.95 $48.19 7,870
2018-10-23 $55.02 $55.44 $54.54 $55.41 $49.50 7,657
2018-10-22 $55.69 $55.69 $55.57 $55.67 $49.73 4,455
2018-10-19 $55.72 $55.72 $55.21 $55.36 $49.45 5,987
2018-10-18 $55.59 $55.59 $54.87 $54.92 $49.06 5,846
2018-10-17 $56.33 $56.33 $55.93 $56.02 $50.04 4,771
2018-10-16 $57.20 $57.20 $56.20 $56.57 $50.53 5,823
2018-10-15 $55.31 $55.77 $55.31 $55.66 $49.72 6,662
2018-10-12 $55.97 $56.02 $55.19 $55.45 $49.53 10,880
2018-10-11 $55.46 $55.82 $54.61 $55.02 $49.15 33,610
2018-10-10 $55.97 $56.03 $55.17 $55.17 $49.28 20,007
2018-10-09 $56.49 $56.69 $56.49 $56.56 $50.52 1,859
2018-10-08 $56.41 $56.69 $56.30 $56.69 $50.64 3,359
2018-10-05 $56.63 $56.63 $56.37 $56.60 $50.56 6,588
2018-10-04 $57.50 $57.50 $56.70 $57.00 $50.92 6,982
2018-10-03 $58.94 $58.94 $57.90 $58.04 $51.85 7,807
2018-10-02 $58.61 $58.88 $58.59 $58.67 $52.41 4,872
2018-10-01 $59.77 $59.77 $59.43 $59.43 $53.09 1,734
2018-09-28 $59.53 $59.60 $59.32 $59.32 $52.99 1,750
2018-09-27 $59.50 $59.75 $59.26 $59.62 $53.26 5,053
2018-09-26 $59.22 $59.59 $59.22 $59.59 $53.23 2,448
2018-09-25 $59.32 $59.32 $59.03 $59.21 $52.89 12,466
2018-09-24 $59.05 $59.09 $58.84 $59.08 $52.78 7,357
2018-09-21 $59.36 $59.56 $59.34 $59.36 $53.03 10,221
2018-09-20 $59.20 $59.34 $59.20 $59.25 $52.93 2,017
2018-09-19 $58.97 $59.00 $58.72 $58.72 $52.45 39,764
2018-09-18 $57.96 $58.49 $57.96 $58.30 $52.08 11,084
2018-09-17 $57.82 $58.37 $57.82 $57.94 $51.76 7,324
2018-09-14 $58.58 $58.84 $58.36 $58.36 $52.13 15,694
2018-09-13 $58.54 $58.60 $58.47 $58.48 $52.24 10,474
2018-09-12 $57.74 $58.13 $57.59 $57.86 $51.69 118,392
2018-09-11 $57.20 $57.60 $57.20 $57.60 $51.45 5,516
2018-09-10 $58.06 $58.24 $57.73 $57.80 $51.63 9,858
2018-09-07 $58.52 $58.72 $58.09 $58.57 $52.32 9,416
2018-09-06 $58.79 $58.79 $58.26 $58.52 $52.28 4,598
2018-09-05 $58.50 $58.50 $58.50 $58.50 $52.26 896
2018-09-04 $59.38 $59.38 $58.88 $58.94 $52.65 5,251
2018-08-31 $59.97 $60.13 $59.75 $60.13 $53.71 1,496
2018-08-30 $60.11 $60.14 $59.71 $59.82 $53.44 4,038
2018-08-29 $60.58 $60.88 $60.58 $60.88 $54.38 3,165
2018-08-28 $60.86 $60.86 $60.39 $60.67 $54.20 2,508
2018-08-27 $60.60 $60.76 $60.60 $60.66 $54.19 2,906
2018-08-24 $60.02 $60.02 $59.76 $59.97 $53.57 2,015
2018-08-23 $59.46 $59.89 $59.07 $59.20 $52.88 5,516
2018-08-22 $59.46 $59.75 $59.46 $59.74 $53.37 3,801
2018-08-21 $59.44 $59.51 $59.44 $59.51 $53.16 2,147
2018-08-20 $58.43 $58.69 $58.43 $58.69 $52.43 3,551
2018-08-17 $58.32 $58.65 $58.03 $58.65 $52.39 3,415
2018-08-16 $58.30 $58.79 $58.24 $58.54 $52.29 390,267
2018-08-15 $57.62 $57.72 $57.46 $57.54 $51.40 5,776
2018-08-14 $58.86 $58.86 $58.64 $58.82 $52.54 2,718
2018-08-13 $59.05 $59.06 $58.28 $58.49 $52.25 13,905
2018-08-10 $61.07 $61.07 $59.10 $59.29 $52.96 10,357
2018-08-09 $60.09 $60.95 $60.09 $60.51 $54.05 5,478
2018-08-08 $60.09 $60.74 $59.40 $60.67 $54.20 1,367
2018-08-07 $61.21 $61.33 $60.61 $60.61 $54.14 2,470
2018-08-06 $59.95 $60.44 $59.95 $60.09 $53.68 4,774
2018-08-03 $60.41 $60.80 $60.23 $60.62 $54.15 7,297
2018-08-02 $60.09 $60.21 $60.09 $60.20 $53.78 3,147
2018-08-01 $61.15 $61.15 $60.80 $61.01 $54.50 4,118
2018-07-31 $61.35 $61.42 $60.71 $61.15 $54.63 3,784
2018-07-30 $61.08 $61.34 $60.88 $60.88 $54.38 239,561
2018-07-27 $61.39 $61.39 $60.72 $61.04 $54.53 4,641
2018-07-26 $61.36 $61.36 $60.96 $60.96 $54.46 3,228
2018-07-25 $61.12 $61.20 $60.74 $61.20 $54.67 6,427
2018-07-24 $60.97 $60.97 $60.45 $60.56 $54.10 2,940
2018-07-23 $60.18 $60.34 $59.69 $60.02 $53.62 9,459
2018-07-20 $60.03 $60.70 $60.03 $60.44 $53.99 4,054
2018-07-19 $59.75 $59.80 $59.20 $59.50 $53.15 10,987
2018-07-18 $59.86 $60.55 $59.86 $60.24 $53.81 1,725
2018-07-17 $60.22 $60.44 $60.04 $60.44 $53.99 3,925
2018-07-16 $60.21 $60.21 $59.80 $59.82 $53.44 9,115
2018-07-13 $60.01 $60.17 $59.98 $60.11 $53.70 21,660
2018-07-12 $60.15 $60.39 $59.73 $60.26 $53.83 4,035
2018-07-11 $59.95 $60.09 $59.43 $59.48 $53.13 21,323
2018-07-10 $60.08 $60.39 $60.05 $60.39 $53.95 1,611
2018-07-09 $59.87 $60.39 $59.87 $60.15 $53.73 7,559
2018-07-06 $59.16 $59.69 $59.14 $59.51 $53.16 23,512
2018-07-05 $59.30 $59.30 $58.91 $59.02 $52.72 4,439
2018-07-03 $59.11 $59.18 $59.00 $59.00 $52.70 1,453
2018-07-02 $58.42 $58.91 $58.06 $58.78 $52.51 12,573
2018-06-29 $59.11 $59.49 $59.00 $59.33 $53.00 52,213
2018-06-28 $58.43 $58.53 $57.91 $58.53 $52.28 426,444
2018-06-27 $59.41 $59.41 $58.36 $58.36 $52.13 5,278
2018-06-26 $59.62 $59.65 $59.15 $59.55 $53.20 11,820
2018-06-25 $59.62 $59.87 $59.38 $59.53 $53.18 6,674
2018-06-22 $60.28 $60.65 $60.17 $60.38 $53.94 4,720
2018-06-21 $59.99 $59.99 $59.52 $59.62 $53.26 39,464
2018-06-20 $60.57 $61.24 $60.57 $60.59 $54.12 7,903
2018-06-19 $62.65 $62.65 $60.04 $60.59 $54.12 3,670
2018-06-18 $61.00 $61.00 $60.24 $60.97 $54.46 8,900
2018-06-15 $61.70 $61.82 $61.26 $61.60 $55.03 4,865
2018-06-14 $62.86 $62.86 $61.91 $62.33 $55.68 4,869
2018-06-13 $62.73 $62.99 $61.82 $62.47 $55.80 22,360
2018-06-12 $62.97 $63.36 $62.54 $62.91 $56.20 17,398
2018-06-11 $62.82 $63.37 $62.82 $63.16 $56.42 5,484
2018-06-08 $63.02 $63.26 $62.83 $63.13 $56.39 22,425
2018-06-07 $63.32 $63.64 $62.69 $63.00 $56.28 10,090
2018-06-06 $63.34 $63.87 $63.19 $63.85 $57.04 7,993
2018-06-05 $63.32 $63.45 $62.51 $63.39 $56.63 5,361
2018-06-04 $62.83 $63.76 $62.83 $63.75 $56.95 4,306
2018-06-01 $63.07 $63.17 $62.66 $63.00 $56.28 4,861
2018-05-31 $63.88 $63.88 $62.11 $62.75 $55.73 1,923
2018-05-30 $62.41 $63.11 $62.09 $63.11 $56.05 6,905
2018-05-29 $63.04 $63.04 $62.23 $62.49 $55.50 4,110
2018-05-25 $63.35 $63.75 $63.13 $63.20 $56.13 14,893
2018-05-24 $63.09 $63.35 $63.01 $63.35 $56.27 2,437
2018-05-23 $62.97 $63.11 $62.83 $63.11 $56.05 6,075
2018-05-22 $63.29 $63.94 $63.29 $63.58 $56.47 3,869
2018-05-21 $63.44 $63.44 $63.01 $63.09 $56.03 11,528
2018-05-18 $62.98 $62.98 $62.56 $62.56 $55.56 3,521
2018-05-17 $63.51 $63.75 $63.18 $63.65 $56.53 9,886
2018-05-16 $64.02 $64.39 $63.73 $63.92 $56.77 24,749
2018-05-15 $63.19 $63.51 $63.19 $63.35 $56.26 2,105
2018-05-14 $64.94 $64.98 $64.15 $64.63 $57.40 3,557
2018-05-11 $64.65 $64.78 $64.28 $64.66 $57.43 3,018
2018-05-10 $63.61 $64.62 $63.61 $64.31 $57.11 5,449
2018-05-09 $63.34 $63.57 $63.17 $63.17 $56.10 15,994
2018-05-08 $62.74 $63.46 $62.74 $63.12 $56.06 5,898
2018-05-07 $63.01 $63.39 $62.82 $62.82 $55.79 4,954
2018-05-04 $63.21 $63.84 $63.21 $63.81 $56.67 3,324
2018-05-03 $63.75 $63.75 $63.00 $63.15 $56.08 7,643
2018-05-02 $64.10 $64.14 $63.73 $63.79 $56.65 3,128
2018-05-01 $64.04 $64.04 $63.44 $63.58 $56.47 3,094
2018-04-30 $63.87 $65.00 $63.87 $64.18 $57.00 4,842
2018-04-27 $64.30 $64.30 $64.13 $64.30 $57.11 6,873
2018-04-26 $63.83 $64.00 $63.83 $64.00 $56.84 6,058
2018-04-25 $63.48 $63.92 $63.22 $63.60 $56.48 2,585
2018-04-24 $64.35 $64.43 $63.88 $63.88 $56.73 3,321
2018-04-23 $64.27 $64.56 $64.27 $64.37 $57.17 4,769
2018-04-20 $64.78 $64.82 $64.74 $64.75 $57.51 2,078
2018-04-19 $65.36 $65.36 $65.13 $65.17 $57.88 5,424
2018-04-18 $65.41 $65.43 $65.20 $65.43 $58.11 4,777
2018-04-17 $65.29 $65.29 $65.00 $65.06 $57.78 2,991
2018-04-16 $64.99 $65.14 $64.86 $64.90 $57.64 4,318
2018-04-13 $64.86 $65.25 $64.86 $65.05 $57.77 6,848
2018-04-12 $65.73 $65.84 $65.56 $65.58 $58.24 2,490
2018-04-11 $65.59 $65.81 $65.40 $65.64 $58.30 3,049
2018-04-10 $65.09 $65.50 $65.00 $65.26 $57.96 5,823
2018-04-09 $64.99 $65.19 $64.35 $64.35 $57.15 3,696
2018-04-06 $64.89 $65.36 $64.89 $64.89 $57.63 2,281
2018-04-05 $65.56 $66.20 $65.20 $65.22 $57.92 6,896
2018-04-04 $63.91 $65.21 $63.91 $65.21 $57.91 2,877
2018-04-03 $65.60 $65.63 $64.77 $65.44 $58.12 2,492
2018-04-02 $65.70 $65.70 $64.20 $64.84 $57.59 4,946
2018-03-29 $65.34 $65.92 $65.30 $65.55 $58.22 5,016
2018-03-28 $64.70 $65.16 $64.70 $64.89 $57.63 4,436
2018-03-27 $65.72 $65.72 $64.95 $64.95 $57.68 1,283
2018-03-26 $65.23 $65.67 $64.98 $65.58 $58.24 4,068
2018-03-23 $65.22 $65.53 $64.45 $64.45 $57.24 5,146
2018-03-22 $65.90 $65.96 $65.14 $65.14 $57.85 14,140
2018-03-21 $66.67 $66.91 $66.23 $66.48 $59.04 3,745
2018-03-20 $66.55 $66.80 $66.14 $66.14 $58.74 6,278
2018-03-19 $66.00 $66.07 $65.36 $65.96 $58.58 2,505
2018-03-16 $66.24 $66.58 $66.00 $66.58 $59.13 1,966
2018-03-15 $66.70 $66.70 $66.24 $66.24 $58.83 2,887
2018-03-14 $66.88 $66.90 $66.37 $66.66 $59.20 194,759
2018-03-13 $67.47 $67.47 $66.40 $66.45 $59.02 5,125
2018-03-12 $67.11 $67.48 $66.84 $67.31 $59.78 12,059
2018-03-09 $66.68 $67.24 $66.25 $66.73 $59.26 28,816
2018-03-08 $65.62 $66.07 $65.61 $65.96 $58.58 5,790
2018-03-07 $65.80 $65.80 $65.41 $65.61 $58.27 4,301
2018-03-06 $66.11 $66.11 $65.85 $65.85 $58.48 1,562
2018-03-05 $64.68 $65.75 $64.68 $65.69 $58.34 2,069
2018-03-02 $64.73 $65.41 $64.50 $65.37 $58.06 19,213
2018-03-01 $65.86 $65.99 $64.69 $65.30 $57.99 26,528
2018-02-28 $66.19 $66.42 $65.50 $65.64 $58.30 406,870
2018-02-27 $66.94 $67.06 $65.76 $66.11 $58.71 6,324
2018-02-26 $67.10 $67.60 $67.03 $67.37 $59.83 5,173
2018-02-23 $66.38 $67.19 $66.38 $66.91 $59.42 6,366
2018-02-22 $66.16 $66.54 $66.01 $66.24 $58.83 5,607
2018-02-21 $66.67 $66.94 $65.86 $66.01 $58.62 3,602
2018-02-20 $65.88 $66.32 $65.88 $66.15 $58.75 5,171
2018-02-16 $66.60 $67.48 $66.60 $66.96 $59.47 7,953
2018-02-15 $66.77 $67.28 $66.26 $66.93 $59.44 16,491
2018-02-14 $65.07 $66.65 $64.88 $66.59 $59.14 6,634
2018-02-13 $64.97 $65.08 $64.64 $64.78 $57.53 10,786
2018-02-12 $64.28 $64.75 $63.97 $64.26 $57.07 3,648
2018-02-09 $63.81 $63.92 $62.62 $63.92 $56.77 6,530
2018-02-08 $64.78 $64.78 $63.05 $63.17 $56.10 4,184
2018-02-07 $65.57 $65.57 $64.79 $65.10 $57.82 3,356
2018-02-06 $65.17 $66.65 $65.17 $66.65 $59.19 2,551
2018-02-05 $66.64 $66.87 $65.00 $65.00 $57.73 3,204
2018-02-02 $67.06 $67.48 $66.97 $67.02 $59.52 6,628
2018-02-01 $68.45 $68.72 $68.02 $68.02 $60.41 12,087
2018-01-31 $68.59 $69.07 $68.22 $68.64 $60.96 5,171
2018-01-30 $68.06 $68.26 $68.06 $68.10 $60.48 2,884
2018-01-29 $69.07 $69.29 $68.83 $69.00 $61.28 2,835
2018-01-26 $69.65 $69.92 $69.45 $69.72 $61.92 6,461
2018-01-25 $69.27 $69.67 $69.27 $69.36 $61.60 3,707
2018-01-24 $69.18 $69.44 $69.12 $69.44 $61.67 2,876
2018-01-23 $68.55 $68.78 $68.52 $68.78 $61.08 6,229
2018-01-22 $68.38 $68.64 $68.20 $68.63 $60.95 5,369
2018-01-19 $67.87 $67.87 $67.77 $67.84 $60.25 1,558
2018-01-18 $67.06 $67.66 $67.06 $67.36 $59.82 3,876
2018-01-17 $66.85 $67.73 $66.85 $67.54 $59.98 5,044
2018-01-16 $67.29 $68.05 $66.24 $66.24 $58.83 8,991
2018-01-12 $65.93 $66.82 $65.93 $66.33 $58.91 19,722
2018-01-11 $66.54 $66.54 $65.49 $66.39 $58.96 12,054
2018-01-10 $65.85 $66.03 $65.44 $65.74 $58.38 18,312
2018-01-09 $65.81 $66.33 $65.79 $66.01 $58.62 24,754
2018-01-08 $65.82 $66.34 $65.53 $66.19 $58.78 17,545
2018-01-05 $65.57 $66.25 $65.57 $65.88 $58.51 17,708
2018-01-04 $65.53 $65.66 $65.53 $65.59 $58.25 44,299
2018-01-03 $64.97 $65.76 $64.97 $65.47 $58.15 21,271
2018-01-02 $65.20 $65.24 $64.84 $65.20 $57.91 24,120
2017-12-29 $64.51 $64.89 $64.49 $64.49 $57.27 15,128
2017-12-28 $63.77 $64.07 $63.77 $63.99 $56.83 11,961
2017-12-27 $63.63 $63.66 $63.50 $63.63 $56.51 16,808
2017-12-26 $63.65 $63.68 $63.21 $63.65 $56.53 5,470
2017-12-22 $63.25 $63.55 $63.25 $63.49 $56.39 6,874
2017-12-21 $63.00 $63.45 $63.00 $63.07 $56.01 6,827
2017-12-20 $63.11 $63.35 $62.85 $62.85 $55.82 10,923
2017-12-19 $62.68 $62.85 $62.68 $62.80 $55.77 5,228
2017-12-18 $62.59 $63.35 $62.59 $63.16 $56.09 6,361
2017-12-15 $62.00 $62.50 $61.97 $62.50 $55.51 6,708
2017-12-14 $63.62 $63.67 $63.15 $63.15 $55.26 2,146
2017-12-13 $62.75 $63.50 $62.75 $63.36 $55.44 9,308
2017-12-12 $61.96 $63.10 $61.96 $62.70 $54.86 12,550
2017-12-11 $63.18 $63.35 $63.10 $63.13 $55.24 2,318
2017-12-08 $62.02 $62.62 $62.02 $62.53 $54.71 5,305
2017-12-07 $62.10 $62.35 $62.01 $62.25 $54.47 1,738
2017-12-06 $62.01 $62.22 $61.88 $62.22 $54.44 3,649
2017-12-05 $63.22 $63.22 $62.63 $62.88 $55.02 14,632
2017-12-04 $63.46 $63.46 $62.81 $63.04 $55.16 3,844
2017-12-01 $62.25 $62.74 $61.99 $62.74 $54.90 6,744
2017-11-30 $63.23 $63.28 $62.67 $63.18 $55.28 9,147
2017-11-29 $63.78 $63.78 $63.38 $63.38 $55.46 5,127
2017-11-28 $64.23 $64.23 $64.14 $64.14 $56.12 3,149
2017-11-27 $64.05 $64.05 $63.92 $63.92 $55.93 4,305
2017-11-24 $64.30 $64.45 $63.80 $64.25 $56.22 1,319
2017-11-22 $64.44 $64.54 $64.40 $64.50 $56.44 4,576
2017-11-21 $64.32 $64.48 $64.28 $64.33 $56.29 3,839
2017-11-20 $63.52 $63.53 $63.26 $63.51 $55.57 4,413
2017-11-17 $63.46 $63.85 $63.46 $63.75 $55.78 5,238
2017-11-16 $63.16 $63.49 $63.16 $63.38 $55.46 6,588
2017-11-15 $62.70 $62.70 $62.10 $62.48 $54.67 6,363
2017-11-14 $62.94 $63.00 $62.79 $62.80 $54.95 9,461
2017-11-13 $62.75 $63.12 $62.75 $63.01 $55.13 4,312
2017-11-10 $63.70 $63.70 $62.98 $62.98 $55.11 2,718
2017-11-09 $62.99 $63.46 $62.77 $63.46 $55.53 16,926
2017-11-08 $63.55 $63.61 $63.36 $63.43 $55.50 13,506
2017-11-07 $63.54 $63.54 $63.05 $63.13 $55.24 14,563
2017-11-06 $63.29 $63.56 $63.10 $63.46 $55.53 19,930
2017-11-03 $62.84 $63.10 $62.44 $62.81 $54.96 16,745
2017-11-02 $62.71 $63.04 $62.71 $63.04 $55.16 3,562
2017-11-01 $62.90 $63.20 $62.74 $62.74 $54.90 7,217
2017-10-31 $62.67 $62.73 $62.57 $62.57 $54.75 3,976
2017-10-30 $62.33 $62.40 $62.17 $62.22 $54.44 3,456
2017-10-27 $63.70 $63.70 $62.19 $62.65 $54.82 4,839
2017-10-26 $62.33 $62.33 $61.97 $62.00 $54.25 6,123
2017-10-25 $62.56 $62.56 $61.98 $62.25 $54.47 4,882
2017-10-24 $62.39 $62.50 $62.31 $62.47 $54.66 8,566
2017-10-23 $62.78 $62.78 $62.34 $62.34 $54.55 5,106
2017-10-20 $62.77 $62.86 $62.72 $62.76 $54.91 5,476
2017-10-19 $62.48 $62.79 $62.48 $62.79 $54.94 4,864
2017-10-18 $63.06 $63.23 $63.00 $63.00 $55.12 6,765
2017-10-17 $62.84 $63.15 $62.83 $63.11 $55.22 4,864
2017-10-16 $63.18 $63.46 $62.87 $62.87 $55.01 9,022
2017-10-13 $63.13 $63.58 $63.13 $63.50 $55.56 14,707
2017-10-12 $62.75 $63.01 $62.73 $62.83 $54.97 5,492
2017-10-11 $62.45 $62.63 $62.45 $62.63 $54.80 981
2017-10-10 $62.18 $62.25 $62.05 $62.25 $54.47 2,136
2017-10-09 $61.77 $62.01 $61.77 $61.99 $54.24 4,322
2017-10-06 $61.80 $62.00 $61.80 $61.87 $54.14 2,777
2017-10-05 $61.95 $62.47 $61.95 $62.15 $54.38 10,782
2017-10-04 $61.86 $62.00 $61.74 $61.86 $54.13 22,760
2017-10-03 $61.46 $61.80 $61.23 $61.71 $54.00 2,467
2017-10-02 $61.02 $61.31 $60.84 $60.95 $53.33 6,145
2017-09-29 $60.87 $61.18 $60.82 $61.11 $53.47 2,974
2017-09-28 $60.14 $60.61 $60.14 $60.61 $53.03 3,185
2017-09-27 $60.66 $60.72 $60.21 $60.66 $53.08 3,073
2017-09-26 $61.06 $61.06 $60.80 $60.98 $53.36 8,328
2017-09-25 $61.30 $61.30 $60.63 $60.96 $53.34 4,097
2017-09-22 $61.78 $61.84 $61.74 $61.77 $54.04 3,365
2017-09-21 $62.15 $62.17 $61.82 $62.09 $54.33 4,533
2017-09-20 $61.80 $62.17 $61.72 $62.17 $54.40 6,138
2017-09-19 $62.07 $62.34 $61.97 $62.34 $54.55 51,991
2017-09-18 $62.31 $62.37 $61.99 $62.20 $54.42 2,982
2017-09-15 $61.77 $62.36 $61.68 $61.68 $53.97 11,356
2017-09-14 $61.51 $61.80 $61.51 $61.69 $53.98 11,971
2017-09-13 $61.72 $61.77 $61.66 $61.77 $54.05 1,632
2017-09-12 $61.70 $62.06 $61.69 $62.06 $54.30 15,643
2017-09-11 $61.96 $62.07 $61.91 $61.93 $54.19 4,040
2017-09-08 $61.87 $61.87 $61.44 $61.44 $53.76 5,449
2017-09-07 $61.68 $61.87 $61.63 $61.63 $53.93 5,260
2017-09-06 $61.46 $61.46 $61.37 $61.41 $53.73 2,485
2017-09-05 $61.66 $61.66 $61.12 $61.13 $53.49 2,349
2017-09-01 $61.49 $62.04 $61.49 $61.89 $54.15 7,304
2017-08-31 $61.53 $61.72 $61.42 $61.51 $53.82 9,240
2017-08-30 $61.66 $61.66 $61.34 $61.48 $53.79 3,011
2017-08-29 $61.38 $61.51 $61.24 $61.48 $53.79 9,662
2017-08-28 $61.62 $61.62 $61.38 $61.53 $53.84 7,072
2017-08-25 $61.62 $61.88 $61.45 $61.58 $53.88 8,677
2017-08-24 $61.25 $61.34 $61.09 $61.15 $53.50 2,698
2017-08-23 $60.70 $61.14 $60.70 $61.05 $53.42 6,317
2017-08-22 $60.55 $60.98 $60.55 $60.85 $53.24 3,370
2017-08-21 $60.09 $60.41 $60.09 $60.18 $52.66 844
2017-08-18 $60.05 $60.45 $60.04 $60.17 $52.65 11,546
2017-08-17 $60.68 $60.68 $59.93 $60.05 $52.54 21,826
2017-08-16 $60.37 $60.69 $60.09 $60.51 $52.95 6,339
2017-08-15 $59.98 $59.98 $59.84 $59.98 $52.48 1,843
2017-08-14 $60.12 $60.31 $59.97 $59.97 $52.48 15,983
2017-08-11 $59.64 $59.86 $59.53 $59.72 $52.25 4,725
2017-08-10 $60.04 $60.04 $59.50 $59.51 $52.07 3,623
2017-08-09 $60.40 $60.53 $60.07 $60.53 $52.96 10,327
2017-08-08 $61.14 $61.22 $60.69 $60.91 $53.30 5,601
2017-08-07 $60.83 $60.87 $60.83 $60.87 $53.26 3,318
2017-08-04 $60.78 $60.78 $60.52 $60.62 $53.04 3,991
2017-08-03 $60.43 $60.52 $60.20 $60.47 $52.91 6,636
2017-08-02 $60.68 $60.72 $60.21 $60.64 $53.06 3,464
2017-08-01 $60.52 $60.56 $60.35 $60.56 $52.99 4,268
2017-07-31 $60.38 $60.38 $59.95 $60.37 $52.82 2,304
2017-07-28 $60.33 $60.47 $60.16 $60.47 $52.91 6,859
2017-07-27 $60.78 $60.79 $60.25 $60.49 $52.93 10,535
2017-07-26 $60.37 $60.78 $60.37 $60.78 $53.18 18,748
2017-07-25 $60.64 $60.73 $60.40 $60.43 $52.88 10,985
2017-07-24 $60.50 $60.59 $60.42 $60.54 $52.97 3,497
2017-07-21 $60.25 $60.59 $60.23 $60.35 $52.81 32,164
2017-07-20 $60.37 $60.40 $60.16 $60.28 $52.74 7,307
2017-07-19 $60.01 $60.84 $60.01 $60.44 $52.88 6,000
2017-07-18 $59.80 $60.01 $59.63 $60.00 $52.50 18,072
2017-07-17 $59.87 $60.08 $59.71 $59.84 $52.36 20,891
2017-07-14 $59.73 $60.15 $59.73 $60.13 $52.61 2,376
2017-07-13 $59.58 $59.68 $59.20 $59.65 $52.20 5,696
2017-07-12 $58.98 $59.44 $58.98 $59.21 $51.81 5,368
2017-07-11 $58.13 $58.48 $57.94 $58.21 $50.93 27,748
2017-07-10 $57.73 $58.03 $57.73 $57.85 $50.62 3,609
2017-07-07 $57.70 $57.80 $57.70 $57.73 $50.51 1,750
2017-07-06 $57.63 $57.66 $57.19 $57.54 $50.35 3,230
2017-07-05 $57.77 $58.10 $57.74 $57.91 $50.67 8,590
2017-07-03 $58.48 $58.48 $58.30 $58.30 $51.01 2,036
2017-06-30 $57.96 $58.20 $57.96 $58.20 $50.92 4,262
2017-06-29 $57.93 $57.93 $57.37 $57.54 $50.35 7,686
2017-06-28 $58.00 $58.34 $58.00 $58.26 $50.98 4,921
2017-06-27 $58.14 $58.14 $57.87 $57.87 $50.64 4,213
2017-06-26 $58.30 $58.69 $58.30 $58.36 $51.06 2,316
2017-06-23 $57.89 $58.15 $57.83 $58.07 $50.81 7,435
2017-06-22 $57.52 $57.97 $57.52 $57.69 $50.48 9,353
2017-06-21 $57.91 $57.91 $57.42 $57.42 $50.24 538
2017-06-20 $57.61 $57.87 $57.39 $57.39 $50.22 1,403
2017-06-19 $57.77 $58.12 $57.76 $57.89 $50.65 2,588
2017-06-16 $57.40 $57.54 $57.40 $57.54 $50.34 1,527
2017-06-15 $57.55 $58.01 $57.55 $57.86 $50.26 3,280
2017-06-14 $58.58 $58.89 $58.19 $58.24 $50.59 7,402
2017-06-13 $58.23 $58.47 $58.04 $58.30 $50.64 4,397
2017-06-12 $57.94 $58.36 $57.80 $57.92 $50.31 3,058
2017-06-09 $59.00 $59.00 $58.15 $58.20 $50.55 3,156
2017-06-08 $58.40 $58.83 $58.40 $58.65 $50.94 2,948
2017-06-07 $58.88 $58.88 $58.48 $58.49 $50.81 2,591
2017-06-06 $58.42 $59.30 $58.42 $58.62 $50.92 6,950
2017-06-05 $58.93 $58.93 $58.69 $58.69 $50.98 3,518
2017-06-02 $58.74 $58.83 $58.51 $58.72 $51.00 3,089
2017-06-01 $57.57 $58.55 $57.57 $58.26 $50.61 8,715
2017-05-31 $58.08 $58.08 $57.85 $57.85 $50.25 2,282
2017-05-30 $58.07 $58.48 $58.07 $58.22 $50.57 9,675
2017-05-26 $58.81 $58.81 $58.18 $58.38 $50.71 4,369
2017-05-25 $58.61 $58.61 $58.28 $58.28 $50.62 7,551
2017-05-24 $58.39 $58.39 $58.04 $58.13 $50.49 3,631
2017-05-23 $57.86 $58.34 $57.86 $57.96 $50.35 1,566
2017-05-22 $57.78 $58.17 $57.78 $58.04 $50.42 1,949
2017-05-19 $57.49 $58.27 $57.49 $57.87 $50.27 5,392
2017-05-18 $56.48 $57.65 $56.48 $57.26 $49.74 28,622
2017-05-17 $57.62 $58.28 $57.62 $57.65 $50.08 3,844
2017-05-16 $58.16 $58.50 $58.16 $58.36 $50.69 1,597
2017-05-15 $57.99 $58.41 $57.99 $58.39 $50.72 3,844
2017-05-12 $57.75 $58.52 $57.75 $57.88 $50.28 3,097
2017-05-11 $57.60 $58.00 $57.42 $57.82 $50.22 4,991
2017-05-10 $57.90 $57.90 $57.41 $57.57 $50.01 18,241
2017-05-09 $58.00 $58.00 $57.04 $57.38 $49.84 3,380
2017-05-08 $57.10 $57.11 $56.92 $56.96 $49.48 5,389
2017-05-05 $56.82 $57.09 $56.56 $57.05 $49.56 2,066
2017-05-04 $56.61 $56.63 $56.36 $56.55 $49.12 7,405
2017-05-03 $56.79 $57.03 $56.78 $56.78 $49.32 4,285
2017-05-02 $57.77 $57.78 $56.90 $57.13 $49.62 5,468
2017-05-01 $57.47 $57.47 $56.50 $56.76 $49.30 6,034
2017-04-28 $56.60 $56.62 $56.46 $56.53 $49.10 6,945
2017-04-27 $57.10 $57.23 $56.42 $56.42 $49.01 2,847
2017-04-26 $56.60 $57.22 $56.41 $56.69 $49.24 9,720
2017-04-25 $57.42 $57.42 $56.78 $56.78 $49.32 2,624
2017-04-24 $56.19 $57.05 $56.19 $56.25 $48.86 1,851
2017-04-21 $55.61 $55.74 $55.55 $55.65 $48.34 3,262
2017-04-20 $57.87 $57.87 $55.54 $55.60 $48.30 5,304
2017-04-19 $56.08 $56.08 $55.16 $55.89 $48.55 1,963
2017-04-18 $55.61 $56.14 $55.30 $55.30 $48.04 15,130
2017-04-17 $56.17 $56.17 $55.84 $56.10 $48.73 5,432
2017-04-13 $55.60 $55.83 $55.60 $55.62 $48.31 12,997
2017-04-12 $55.54 $55.55 $55.44 $55.55 $48.25 1,148
2017-04-11 $55.13 $55.42 $55.13 $55.42 $48.14 25,093
2017-04-10 $55.83 $55.83 $55.45 $55.48 $48.19 10,027
2017-04-07 $55.99 $55.99 $55.82 $55.82 $48.49 7,130
2017-04-06 $55.95 $56.64 $55.80 $55.85 $48.51 6,342
2017-04-05 $56.28 $56.32 $56.22 $56.23 $48.84 1,945
2017-04-04 $55.76 $56.12 $55.76 $55.87 $48.53 4,166
2017-04-03 $55.88 $56.00 $55.75 $56.00 $48.64 24,752
2017-03-31 $55.49 $55.88 $55.49 $55.75 $48.43 2,559
2017-03-30 $56.20 $56.39 $55.70 $55.70 $48.38 7,313
2017-03-29 $56.43 $56.43 $56.20 $56.33 $48.93 7,808
2017-03-28 $56.24 $56.47 $56.10 $56.10 $48.73 10,120
2017-03-27 $56.10 $56.33 $55.57 $56.30 $48.90 7,749
2017-03-24 $56.00 $56.47 $56.00 $56.01 $48.65 29,994
2017-03-23 $56.19 $56.50 $55.81 $56.04 $48.68 22,679
2017-03-22 $56.17 $56.33 $55.96 $56.33 $48.93 15,001
2017-03-21 $56.41 $56.65 $56.18 $56.19 $48.81 3,592
2017-03-20 $56.50 $56.73 $56.24 $56.66 $49.22 3,401
2017-03-17 $55.50 $56.07 $55.50 $56.07 $48.70 3,381
2017-03-16 $55.56 $56.09 $55.56 $56.00 $48.64 6,194
2017-03-15 $54.84 $55.39 $54.56 $55.28 $48.01 24,788
2017-03-14 $54.74 $54.76 $54.49 $54.49 $47.33 3,551
2017-03-13 $54.79 $54.79 $54.37 $54.79 $47.59 3,374
2017-03-10 $53.90 $54.17 $53.71 $54.13 $47.02 6,680
2017-03-09 $53.97 $53.97 $53.61 $53.72 $46.66 4,845
2017-03-08 $54.42 $54.42 $54.16 $54.31 $47.18 1,299
2017-03-07 $54.19 $54.50 $53.95 $54.29 $47.16 7,745
2017-03-06 $54.22 $54.29 $54.22 $54.29 $47.16 401
2017-03-03 $53.73 $54.55 $53.73 $54.55 $47.38 5,810
2017-03-02 $54.38 $54.38 $53.83 $53.93 $46.85 8,424
2017-03-01 $54.36 $54.57 $54.36 $54.57 $47.40 2,489
2017-02-28 $54.36 $54.52 $54.33 $54.41 $47.26 2,229
2017-02-27 $54.63 $54.78 $54.59 $54.61 $47.43 3,467
2017-02-24 $54.92 $54.92 $54.44 $54.89 $47.68 7,319
2017-02-23 $55.48 $55.48 $54.88 $55.30 $48.04 1,953
2017-02-22 $54.63 $55.29 $54.63 $55.29 $48.03 11,865
2017-02-21 $54.60 $54.99 $54.53 $54.99 $47.77 6,472
2017-02-17 $54.53 $54.53 $54.11 $54.49 $47.33 4,142
2017-02-16 $54.92 $54.97 $54.69 $54.96 $47.74 11,349
2017-02-15 $54.64 $54.95 $54.33 $54.60 $47.43 12,511
2017-02-14 $54.26 $54.56 $54.26 $54.56 $47.39 7,546
2017-02-13 $54.31 $54.34 $54.28 $54.28 $47.15 853
2017-02-10 $54.03 $54.19 $53.96 $54.19 $47.07 9,208
2017-02-09 $54.08 $54.08 $53.47 $53.83 $46.76 26,660
2017-02-08 $52.98 $53.80 $52.98 $53.78 $46.71 8,611
2017-02-07 $53.24 $53.51 $53.24 $53.24 $46.25 7,157
2017-02-06 $53.59 $53.62 $53.32 $53.61 $46.57 8,013
2017-02-03 $53.54 $53.67 $53.14 $53.60 $46.56 5,280
2017-02-02 $53.20 $53.34 $52.83 $52.83 $45.89 25,376
2017-02-01 $53.15 $53.31 $52.65 $53.08 $46.11 96,970
2017-01-31 $52.80 $52.97 $52.58 $52.80 $45.86 2,819
2017-01-30 $52.92 $52.92 $52.51 $52.86 $45.92 7,825
2017-01-27 $53.14 $53.21 $52.62 $53.21 $46.22 6,947
2017-01-26 $53.36 $53.36 $52.62 $53.11 $46.13 74,330
2017-01-25 $52.97 $53.25 $52.87 $53.25 $46.25 1,938
2017-01-24 $52.56 $52.99 $52.53 $52.53 $45.63 11,241
2017-01-23 $52.50 $52.76 $52.26 $52.65 $45.73 3,457
2017-01-20 $52.07 $52.31 $51.49 $52.07 $45.23 6,090
2017-01-19 $52.03 $52.14 $51.85 $52.14 $45.29 15,046
2017-01-18 $52.49 $52.49 $51.98 $51.98 $45.15 4,803
2017-01-17 $52.33 $52.35 $52.04 $52.35 $45.47 4,511
2017-01-13 $52.30 $52.39 $51.55 $52.20 $45.34 81,725
2017-01-12 $52.04 $52.48 $52.03 $52.46 $45.57 4,702
2017-01-11 $51.64 $52.10 $51.24 $52.10 $45.26 24,277
2017-01-10 $51.70 $51.85 $51.58 $51.74 $44.94 3,793
2017-01-09 $51.30 $51.49 $51.29 $51.48 $44.72 7,026
2017-01-06 $51.30 $51.44 $51.02 $51.41 $44.66 6,943
2017-01-05 $51.59 $51.73 $51.30 $51.73 $44.93 4,448
2017-01-04 $50.88 $51.19 $50.72 $51.17 $44.45 11,054
2017-01-03 $49.93 $50.58 $49.93 $50.53 $43.89 7,914
2016-12-30 $50.40 $50.40 $50.00 $50.14 $43.56 5,677
2016-12-29 $50.41 $50.46 $49.85 $50.14 $43.55 63,244
2016-12-28 $49.66 $49.93 $49.66 $49.70 $43.17 17,187
2016-12-27 $49.91 $49.98 $49.71 $49.94 $43.38 4,576
2016-12-23 $49.72 $49.72 $49.33 $49.65 $43.13 4,680
2016-12-22 $49.57 $49.57 $49.48 $49.50 $42.99 44,983
2016-12-21 $50.06 $50.26 $49.77 $50.10 $43.52 11,352
2016-12-20 $49.73 $50.31 $49.70 $50.31 $43.70 35,379
2016-12-19 $50.42 $50.42 $50.02 $50.17 $43.58 3,930
2016-12-16 $50.60 $50.60 $50.05 $50.41 $43.79 12,492
2016-12-15 $52.69 $52.69 $50.88 $51.25 $44.02 14,496
2016-12-14 $52.15 $52.18 $51.12 $51.34 $44.10 16,245
2016-12-13 $52.25 $52.44 $52.17 $52.42 $45.03 5,779
2016-12-12 $52.02 $52.02 $51.66 $51.88 $44.56 2,475
2016-12-09 $52.22 $52.27 $52.00 $52.19 $44.83 3,866
2016-12-08 $51.97 $52.40 $51.94 $52.40 $45.01 14,282
2016-12-07 $51.53 $52.14 $51.53 $52.14 $44.79 73,732
2016-12-06 $50.74 $51.43 $50.74 $51.35 $44.11 4,371
2016-12-05 $50.69 $51.33 $50.69 $51.33 $44.09 1,770
2016-12-02 $51.00 $51.19 $50.64 $50.84 $43.67 3,795
2016-12-01 $51.16 $51.17 $50.85 $50.96 $43.77 2,499
2016-11-30 $51.70 $51.70 $51.11 $51.53 $44.26 2,553
2016-11-29 $50.55 $51.54 $50.55 $51.48 $44.22 7,704
2016-11-28 $51.19 $51.25 $51.05 $51.06 $43.86 3,194
2016-11-25 $51.29 $51.29 $51.00 $51.00 $43.81 1,320
2016-11-23 $50.79 $50.79 $50.62 $50.68 $43.53 2,959
2016-11-22 $51.04 $51.13 $50.83 $50.97 $43.78 1,961
2016-11-21 $50.76 $50.76 $50.48 $50.63 $43.49 1,751
2016-11-18 $50.12 $50.36 $50.00 $50.16 $43.08 3,516
2016-11-17 $50.66 $50.66 $50.65 $50.65 $43.51 23,152
2016-11-16 $50.45 $50.49 $49.78 $50.02 $42.96 3,363
2016-11-15 $49.77 $50.68 $49.77 $50.59 $43.45 6,226
2016-11-14 $50.51 $50.51 $49.32 $49.48 $42.50 22,739
2016-11-11 $50.15 $50.59 $50.00 $50.10 $43.03 6,996
2016-11-10 $52.54 $52.54 $50.89 $51.55 $44.28 5,745
2016-11-09 $52.61 $53.31 $52.61 $53.17 $45.67 61,990
2016-11-08 $52.98 $54.24 $52.98 $54.08 $46.45 12,978
2016-11-07 $53.33 $53.41 $53.29 $53.29 $45.77 1,193
2016-11-04 $52.28 $52.51 $52.22 $52.51 $45.10 1,558
2016-11-03 $52.52 $52.54 $52.52 $52.52 $45.11 907
2016-11-02 $53.07 $53.07 $52.47 $52.47 $45.07 5,337
2016-11-01 $54.00 $54.00 $53.06 $53.34 $45.82 8,257
2016-10-31 $53.84 $53.84 $53.61 $53.69 $46.12 5,232
2016-10-28 $53.40 $53.85 $53.40 $53.40 $45.87 2,834
2016-10-27 $53.77 $53.77 $53.54 $53.54 $45.99 1,167
2016-10-26 $54.14 $54.14 $53.96 $54.04 $46.41 6,455
2016-10-25 $54.71 $54.71 $54.28 $54.46 $46.78 1,569
2016-10-24 $54.47 $54.47 $54.18 $54.18 $46.54 822
2016-10-21 $54.14 $54.30 $53.83 $54.30 $46.64 3,696
2016-10-20 $54.50 $54.50 $54.02 $54.35 $46.68 42,722
2016-10-19 $54.40 $54.60 $54.18 $54.58 $46.88 5,644
2016-10-18 $53.74 $54.27 $53.74 $54.22 $46.57 1,486
2016-10-17 $53.59 $53.59 $53.23 $53.23 $45.72 1,144
2016-10-14 $53.45 $53.72 $53.45 $53.53 $45.98 1,407
2016-10-13 $53.07 $53.52 $53.07 $53.52 $45.97 1,588
2016-10-12 $53.62 $53.83 $53.54 $53.83 $46.24 1,495
2016-10-11 $54.14 $54.14 $53.53 $53.83 $46.24 18,223
2016-10-10 $54.96 $54.96 $54.75 $54.76 $47.04 2,776
2016-10-07 $54.75 $54.75 $53.96 $54.38 $46.71 12,871
2016-10-06 $54.62 $54.73 $54.25 $54.39 $46.72 7,065
2016-10-05 $54.69 $54.75 $54.35 $54.71 $46.99 9,649
2016-10-04 $54.67 $54.67 $53.91 $54.26 $46.61 18,640
2016-10-03 $54.37 $54.79 $54.12 $54.60 $46.90 32,205
2016-09-30 $54.00 $54.35 $54.00 $54.35 $46.68 1,139
2016-09-29 $54.85 $54.85 $54.00 $54.00 $46.38 3,142
2016-09-28 $54.57 $54.86 $54.28 $54.86 $47.12 10,780
2016-09-27 $54.24 $54.31 $53.95 $54.31 $46.65 2,024
2016-09-26 $54.14 $54.14 $53.45 $53.45 $45.91 8,754
2016-09-23 $54.61 $54.61 $54.11 $54.11 $46.48 5,760
2016-09-22 $54.96 $55.18 $54.62 $55.18 $47.40 60,373
2016-09-21 $53.87 $54.20 $53.72 $54.20 $46.55 1,432
2016-09-20 $53.18 $53.59 $53.18 $53.22 $45.71 3,142
2016-09-19 $53.96 $53.96 $53.08 $53.18 $45.68 1,874
2016-09-16 $52.63 $52.91 $52.63 $52.84 $45.38 1,138
2016-09-15 $53.03 $53.20 $52.99 $53.20 $45.70 450
2016-09-14 $52.46 $52.58 $52.23 $52.54 $45.13 70,827
2016-09-13 $52.38 $52.38 $52.04 $52.23 $44.86 81,067
2016-09-12 $52.82 $53.44 $52.82 $53.44 $45.90 12,511
2016-09-09 $53.69 $53.71 $52.83 $52.83 $45.38 4,340
2016-09-08 $54.83 $54.89 $54.58 $54.61 $46.91 7,746
2016-09-07 $54.85 $54.85 $54.72 $54.80 $47.07 1,438
2016-09-06 $54.47 $54.81 $54.22 $54.78 $47.05 4,456
2016-09-02 $52.88 $52.88 $52.88 $52.88 $45.42 357
2016-09-01 $52.83 $52.89 $52.83 $52.88 $45.42 1,474
2016-08-31 $52.97 $52.97 $52.76 $52.80 $45.35 2,892
2016-08-30 $53.33 $53.33 $53.11 $53.26 $45.75 1,882
2016-08-29 $53.04 $53.35 $53.04 $53.30 $45.78 2,763
2016-08-26 $53.12 $53.15 $53.12 $53.15 $45.65 1,245
2016-08-25 $53.32 $53.32 $53.20 $53.20 $45.70 202
2016-08-24 $53.17 $53.30 $53.11 $53.20 $45.70 2,189
2016-08-23 $53.84 $53.84 $53.33 $53.33 $45.81 32,344
2016-08-22 $53.25 $53.46 $53.24 $53.24 $45.73 3,021
2016-08-19 $53.76 $54.02 $53.76 $54.02 $46.40 1,504
2016-08-18 $54.28 $54.29 $54.12 $54.12 $46.49 2,018
2016-08-17 $53.58 $53.70 $53.58 $53.67 $46.10 2,883
2016-08-16 $54.53 $54.53 $54.23 $54.23 $46.58 3,837
2016-08-15 $54.38 $54.62 $54.30 $54.52 $46.83 8,352
2016-08-12 $54.09 $54.09 $53.63 $53.94 $46.33 11,035
2016-08-11 $54.02 $54.23 $54.01 $54.23 $46.58 1,442
2016-08-10 $53.74 $53.74 $53.74 $53.74 $46.16 111
2016-08-09 $53.61 $53.73 $53.61 $53.67 $46.10 18,877
2016-08-08 $53.20 $53.36 $52.90 $53.25 $45.74 4,249
2016-08-05 $52.93 $52.96 $52.81 $52.90 $45.44 16,950
2016-08-04 $52.14 $52.50 $52.14 $52.41 $45.02 4,192
2016-08-03 $51.82 $52.26 $51.82 $52.26 $44.89 6,525
2016-08-02 $52.21 $52.21 $51.78 $52.00 $44.66 2,638
2016-08-01 $52.42 $52.46 $52.26 $52.34 $44.96 2,027
2016-07-29 $52.12 $52.20 $52.06 $52.17 $44.81 3,336
2016-07-28 $51.88 $51.88 $51.88 $51.88 $44.56 143
2016-07-27 $52.05 $52.05 $51.88 $51.88 $44.56 12,692
2016-07-26 $51.71 $51.71 $51.71 $51.71 $44.42 58
2016-07-25 $51.55 $51.71 $51.54 $51.71 $44.42 1,136
2016-07-22 $52.00 $52.10 $51.87 $52.10 $44.75 807
2016-07-21 $51.80 $51.80 $51.40 $51.75 $44.45 4,177
2016-07-20 $51.40 $51.86 $51.40 $51.86 $44.54 601
2016-07-19 $51.51 $51.67 $51.39 $51.58 $44.30 3,247
2016-07-18 $51.68 $51.82 $51.65 $51.82 $44.51 3,228
2016-07-15 $51.11 $51.72 $51.11 $51.57 $44.30 1,671
2016-07-14 $51.79 $51.86 $51.39 $51.84 $44.53 25,643
2016-07-13 $51.22 $51.23 $50.71 $51.22 $44.00 2,826
2016-07-12 $51.31 $51.31 $50.79 $51.27 $44.04 1,589
2016-07-11 $50.62 $50.62 $50.34 $50.52 $43.39 10,570
2016-07-08 $49.43 $50.22 $49.43 $50.21 $43.13 7,548
2016-07-07 $49.70 $49.70 $49.09 $49.33 $42.37 6,940
2016-07-06 $48.95 $49.35 $48.86 $49.12 $42.19 2,773
2016-07-05 $49.30 $49.65 $49.30 $49.57 $42.58 567
2016-07-01 $50.20 $50.24 $50.19 $50.24 $43.15 1,670
2016-06-30 $49.43 $49.87 $49.43 $49.87 $42.84 2,684
2016-06-29 $49.38 $49.48 $49.03 $49.03 $42.11 37,723
2016-06-28 $48.41 $48.41 $48.14 $48.14 $41.35 1,988
2016-06-27 $47.44 $47.48 $47.05 $47.10 $40.46 996
2016-06-24 $48.73 $48.73 $47.80 $47.82 $41.07 2,052
2016-06-23 $50.09 $50.09 $49.63 $49.95 $42.90 3,590
2016-06-22 $49.47 $49.59 $49.05 $49.07 $42.15 4,363
2016-06-21 $49.05 $49.29 $48.92 $49.26 $42.31 14,908
2016-06-20 $48.97 $48.97 $48.72 $48.72 $41.85 38,188
2016-06-17 $47.98 $47.98 $47.98 $47.98 $41.21 192
2016-06-16 $47.88 $48.39 $47.87 $48.27 $41.07 7,511
2016-06-15 $48.71 $48.86 $48.71 $48.86 $41.58 1,124
2016-06-14 $48.15 $48.15 $47.85 $48.07 $40.91 16,703
2016-06-13 $48.88 $48.88 $48.19 $48.19 $41.01 889
2016-06-10 $49.48 $49.48 $48.97 $48.97 $41.67 1,799
2016-06-09 $50.14 $50.14 $50.12 $50.14 $42.67 1,162
2016-06-08 $50.30 $50.30 $50.30 $50.30 $42.81 65
2016-06-07 $50.35 $50.45 $50.20 $50.30 $42.81 4,201
2016-06-06 $49.52 $49.96 $49.52 $49.60 $42.20 34,866
2016-06-03 $48.97 $49.27 $48.95 $49.11 $41.79 29,754
2016-06-02 $48.87 $48.88 $48.54 $48.54 $41.31 581,877
2016-06-01 $48.72 $48.81 $48.59 $48.61 $41.37 4,117
2016-05-31 $48.74 $48.74 $48.43 $48.56 $41.32 7,226
2016-05-27 $48.68 $48.75 $48.68 $48.75 $41.49 2,283
2016-05-26 $48.63 $48.67 $48.49 $48.66 $41.41 4,878
2016-05-25 $48.20 $48.33 $48.20 $48.32 $41.12 1,080
2016-05-24 $47.77 $47.77 $47.63 $47.75 $40.63 6,021
2016-05-23 $47.35 $47.64 $47.35 $47.54 $40.46 1,768
2016-05-20 $47.71 $47.71 $47.48 $47.55 $40.46 2,002
2016-05-19 $47.05 $47.25 $46.96 $47.22 $40.18 558,083
2016-05-18 $47.73 $47.85 $47.29 $47.64 $40.54 2,557
2016-05-17 $47.86 $47.98 $47.60 $47.88 $40.75 4,374
2016-05-16 $48.10 $48.15 $47.93 $48.05 $40.89 1,958
2016-05-13 $47.96 $47.96 $47.33 $47.60 $40.51 5,391
2016-05-12 $48.35 $48.58 $48.35 $48.46 $41.24 820
2016-05-11 $48.60 $48.63 $48.17 $48.59 $41.35 5,233
2016-05-10 $48.47 $48.66 $48.10 $48.61 $41.37 26,038
2016-05-09 $47.81 $48.06 $47.60 $48.06 $40.90 6,800
2016-05-06 $48.17 $48.29 $48.09 $48.22 $41.03 1,970
2016-05-05 $48.26 $48.43 $47.92 $47.94 $40.80 17,136
2016-05-04 $48.66 $48.66 $48.24 $48.24 $41.05 2,541
2016-05-03 $49.47 $49.47 $48.56 $48.74 $41.48 6,552
2016-05-02 $49.99 $50.20 $49.99 $50.20 $42.72 1,815
2016-04-29 $50.22 $50.23 $50.06 $50.15 $42.67 1,935
2016-04-28 $50.18 $50.74 $50.11 $50.11 $42.64 2,529
2016-04-27 $50.42 $50.42 $50.42 $50.42 $42.91 288
2016-04-26 $50.48 $50.56 $50.32 $50.42 $42.91 4,029
2016-04-25 $49.99 $50.32 $49.99 $50.05 $42.59 2,400
2016-04-22 $50.78 $50.78 $50.21 $50.34 $42.84 1,992
2016-04-21 $50.66 $50.66 $50.39 $50.39 $42.88 8,667
2016-04-20 $50.80 $51.03 $50.71 $50.76 $43.20 2,052
2016-04-19 $51.26 $51.29 $50.61 $51.29 $43.65 2,378
2016-04-18 $49.98 $50.80 $49.98 $50.45 $42.93 193,118
2016-04-15 $50.18 $50.61 $50.02 $50.35 $42.85 1,947
2016-04-14 $50.58 $50.65 $50.30 $50.52 $42.99 3,066
2016-04-13 $50.29 $50.63 $50.26 $50.42 $42.91 3,187
2016-04-12 $49.04 $49.91 $49.04 $49.86 $42.43 1,563
2016-04-11 $48.96 $49.29 $48.96 $49.29 $41.94 568
2016-04-08 $48.37 $48.68 $48.35 $48.62 $41.37 3,097
2016-04-07 $48.48 $48.48 $47.55 $48.04 $40.88 6,974
2016-04-06 $48.40 $48.42 $48.21 $48.34 $41.14 2,423
2016-04-05 $48.22 $48.22 $47.94 $47.94 $40.80 327
2016-04-04 $49.41 $49.41 $48.73 $48.73 $41.47 2,459
2016-04-01 $49.22 $49.22 $49.20 $49.20 $41.87 401
2016-03-31 $49.52 $49.70 $49.26 $49.26 $41.92 20,113
2016-03-30 $49.35 $49.99 $49.31 $49.40 $42.04 155,809
2016-03-29 $48.87 $48.87 $48.39 $48.74 $41.48 954
2016-03-28 $48.44 $48.56 $48.08 $48.16 $40.98 2,381
2016-03-24 $47.98 $48.24 $47.98 $48.24 $41.05 942
2016-03-23 $48.97 $48.97 $48.45 $48.45 $41.23 1,154
2016-03-22 $49.73 $49.73 $49.05 $49.05 $41.74 714
2016-03-21 $49.45 $49.70 $49.13 $49.13 $41.81 870
2016-03-18 $49.08 $49.12 $49.08 $49.12 $41.80 3,498
2016-03-17 $48.99 $49.52 $48.80 $49.17 $41.84 24,615
2016-03-16 $47.54 $48.47 $47.18 $48.47 $41.25 10,421
2016-03-15 $47.47 $47.47 $47.37 $47.37 $40.31 1,370
2016-03-14 $48.24 $48.36 $47.86 $47.86 $40.73 1,340
2016-03-11 $48.35 $48.38 $48.11 $48.11 $40.94 1,309
2016-03-10 $46.88 $47.16 $46.87 $47.16 $40.13 4,008
2016-03-09 $47.19 $47.21 $47.19 $47.21 $40.17 740
2016-03-08 $47.18 $47.62 $46.88 $46.88 $39.89 25,867
2016-03-07 $48.04 $48.36 $47.90 $48.26 $41.07 12,960
2016-03-04 $47.83 $48.04 $47.80 $47.80 $40.68 4,800
2016-03-03 $47.01 $47.35 $46.96 $46.96 $39.96 28,343
2016-03-02 $46.48 $46.99 $46.48 $46.88 $39.89 2,296
2016-03-01 $46.77 $46.80 $45.83 $45.89 $39.05 84,503
2016-02-29 $45.21 $45.21 $45.21 $45.21 $38.47 2,137
2016-02-26 $45.00 $45.00 $44.44 $44.89 $38.20 3,516
2016-02-25 $44.88 $45.14 $44.65 $45.05 $38.33 1,782
2016-02-24 $44.35 $44.94 $44.27 $44.92 $38.23 10,538
2016-02-23 $45.35 $45.35 $45.00 $45.10 $38.38 36,361
2016-02-22 $45.25 $45.82 $45.25 $45.82 $38.99 32,372
2016-02-19 $44.95 $45.07 $44.80 $44.80 $38.12 12,960
2016-02-18 $45.06 $45.20 $45.06 $45.17 $38.44 1,645
2016-02-17 $44.97 $45.15 $44.97 $45.15 $38.43 1,777
2016-02-16 $44.73 $44.73 $44.19 $44.48 $37.85 8,565
2016-02-12 $43.60 $43.79 $43.27 $43.78 $37.26 36,876
2016-02-11 $43.21 $43.27 $42.71 $42.71 $36.35 10,510
2016-02-10 $43.92 $44.04 $43.92 $44.04 $37.48 579
2016-02-09 $43.42 $43.53 $43.42 $43.53 $37.04 2,009
2016-02-08 $43.67 $44.00 $43.67 $43.87 $37.33 4,168
2016-02-05 $44.60 $44.60 $44.26 $44.33 $37.72 2,961
2016-02-04 $44.18 $44.18 $44.18 $44.18 $37.60 30
2016-02-03 $44.17 $44.18 $44.13 $44.18 $37.60 1,042
2016-02-02 $43.75 $44.11 $43.68 $43.68 $37.17 13,880
2016-02-01 $44.57 $45.09 $44.46 $44.69 $38.03 22,147
2016-01-29 $44.60 $45.29 $44.60 $45.29 $38.54 11,936
2016-01-28 $43.27 $43.73 $43.19 $43.73 $37.21 4,848
2016-01-27 $43.53 $43.53 $42.82 $43.14 $36.71 14,125
2016-01-26 $42.26 $42.83 $42.26 $42.83 $36.45 2,699
2016-01-25 $42.96 $43.14 $42.74 $42.83 $36.45 2,418
2016-01-22 $43.10 $43.18 $42.68 $42.92 $36.52 46,723
2016-01-21 $41.70 $42.15 $41.64 $42.11 $35.83 208,253
2016-01-20 $41.17 $42.21 $41.17 $41.64 $35.43 194,216
2016-01-19 $42.46 $42.71 $42.10 $42.67 $36.31 5,135
2016-01-15 $42.20 $42.43 $41.64 $42.26 $35.96 78,077
2016-01-14 $43.71 $43.96 $43.27 $43.28 $36.83 60,090
2016-01-13 $44.25 $44.25 $43.08 $43.08 $36.66 7,859
2016-01-12 $43.81 $44.14 $43.49 $44.14 $37.56 4,495
2016-01-11 $44.18 $44.22 $43.28 $43.89 $37.35 36,714
2016-01-08 $44.33 $44.33 $43.95 $44.26 $37.66 1,223
2016-01-07 $44.67 $44.90 $44.28 $44.43 $37.81 36,160
2016-01-06 $45.48 $45.59 $45.36 $45.50 $38.72 2,653
2016-01-05 $46.18 $46.18 $45.84 $46.01 $39.15 3,238
2016-01-04 $45.83 $46.10 $45.80 $45.88 $39.04 4,075
2015-12-31 $47.68 $47.96 $47.16 $47.43 $40.36 45,187
2015-12-30 $47.26 $47.47 $47.12 $47.22 $40.18 16,196
2015-12-29 $47.78 $47.86 $47.36 $47.84 $40.71 208,982
2015-12-28 $47.70 $47.88 $47.27 $47.87 $40.74 15,478
2015-12-24 $47.95 $48.06 $47.95 $47.98 $40.83 8,515
2015-12-23 $47.74 $48.10 $47.64 $48.09 $40.92 41,068
2015-12-22 $47.00 $47.56 $47.00 $47.56 $40.47 37,163
2015-12-21 $47.16 $47.18 $46.94 $47.17 $40.14 4,505
2015-12-18 $47.04 $47.05 $46.65 $46.79 $39.82 14,358
2015-12-17 $47.92 $47.96 $47.47 $47.74 $40.15 5,918
2015-12-16 $47.56 $47.99 $47.54 $47.98 $40.35 7,260
2015-12-15 $47.00 $47.25 $46.98 $47.25 $39.73 30,970
2015-12-14 $46.10 $46.38 $46.00 $46.04 $38.72 123,049
2015-12-11 $46.24 $46.27 $45.88 $46.00 $38.68 15,309
2015-12-10 $47.49 $47.49 $47.12 $47.32 $39.79 49,462
2015-12-09 $47.50 $47.59 $47.49 $47.59 $40.02 6,988
2015-12-08 $47.76 $47.76 $47.55 $47.55 $39.99 2,448
2015-12-07 $48.26 $48.50 $48.26 $48.43 $40.73 2,092
2015-12-04 $48.78 $49.01 $48.55 $48.69 $40.94 4,070
2015-12-03 $48.85 $48.85 $48.83 $48.83 $41.06 679
2015-12-02 $49.05 $49.10 $48.90 $48.90 $41.12 559
2015-12-01 $48.90 $49.25 $48.90 $49.25 $41.41 603
2015-11-30 $49.03 $49.03 $49.03 $49.03 $41.23 103
2015-11-27 $49.03 $49.03 $49.03 $49.03 $41.23 148
2015-11-25 $50.03 $50.11 $50.03 $50.09 $42.12 2,003
2015-11-24 $49.99 $50.42 $49.99 $50.30 $42.30 5,797
2015-11-23 $49.87 $50.17 $49.87 $49.89 $41.95 3,477
2015-11-20 $50.58 $50.59 $50.17 $50.40 $42.38 8,956
2015-11-19 $50.14 $50.15 $49.69 $49.98 $42.03 60,445
2015-11-18 $49.34 $49.34 $49.34 $49.34 $41.49 20
2015-11-17 $49.34 $49.34 $49.32 $49.34 $41.49 3,345
2015-11-16 $48.88 $48.93 $48.53 $48.78 $41.02 6,802
2015-11-13 $49.53 $49.53 $49.53 $49.53 $41.65 30
2015-11-12 $49.43 $49.53 $49.43 $49.53 $41.65 1,795
2015-11-11 $49.56 $49.56 $49.56 $49.56 $41.68 401
2015-11-10 $49.86 $49.86 $49.31 $49.77 $41.85 3,947
2015-11-09 $50.43 $50.43 $49.41 $49.41 $41.55 13,261
2015-11-06 $51.81 $51.81 $51.81 $51.81 $43.57 21
2015-11-05 $51.81 $51.81 $51.81 $51.81 $43.57 252
2015-11-04 $52.39 $52.39 $51.38 $51.38 $43.21 4,634
2015-11-03 $51.61 $51.83 $51.58 $51.83 $43.59 852
2015-11-02 $50.56 $51.38 $50.56 $51.03 $42.91 9,144
2015-10-30 $50.39 $50.60 $50.39 $50.60 $42.55 1,473
2015-10-29 $50.58 $50.60 $50.53 $50.53 $42.49 1,631
2015-10-28 $51.26 $51.26 $51.26 $51.26 $43.11 252
2015-10-27 $51.36 $51.36 $51.07 $51.07 $42.95 2,429
2015-10-26 $51.82 $51.82 $51.82 $51.82 $43.58 0
2015-10-23 $52.04 $52.08 $51.70 $51.82 $43.58 1,522
2015-10-22 $51.47 $51.60 $51.36 $51.44 $43.26 6,255
2015-10-21 $50.66 $50.95 $50.65 $50.95 $42.84 4,586
2015-10-20 $51.43 $51.43 $50.99 $51.04 $42.92 5,077
2015-10-19 $51.38 $51.38 $51.06 $51.18 $43.04 3,112
2015-10-16 $51.97 $51.97 $51.35 $51.39 $43.21 11,214
2015-10-15 $50.85 $50.85 $50.85 $50.85 $42.76 81
2015-10-14 $51.03 $51.30 $50.74 $50.85 $42.76 83,860
2015-10-13 $51.45 $51.45 $51.45 $51.45 $43.27 340
2015-10-12 $51.44 $51.45 $51.32 $51.32 $43.16 6,678
2015-10-09 $52.26 $52.26 $51.61 $52.10 $43.81 3,365
2015-10-08 $51.46 $51.46 $51.46 $51.46 $43.27 500
2015-10-07 $51.29 $51.36 $51.11 $51.32 $43.16 1,739
2015-10-06 $49.15 $49.15 $49.15 $49.15 $41.33 85
2015-10-05 $49.15 $49.15 $49.15 $49.15 $41.33 197
2015-10-02 $48.17 $49.16 $48.17 $49.15 $41.33 3,185
2015-10-01 $47.86 $48.31 $47.84 $48.15 $40.49 25,299
2015-09-30 $48.03 $48.08 $47.81 $48.08 $40.43 2,447
2015-09-29 $46.93 $46.96 $46.83 $46.83 $39.38 724
2015-09-28 $47.00 $47.00 $46.12 $46.71 $39.28 2,745
2015-09-25 $47.47 $47.47 $47.47 $47.47 $39.91 291
2015-09-24 $47.00 $47.59 $47.00 $47.59 $40.02 8,751
2015-09-23 $48.02 $48.02 $47.44 $47.84 $40.23 3,863
2015-09-22 $48.57 $48.57 $48.33 $48.34 $40.65 1,010
2015-09-21 $48.72 $48.72 $48.72 $48.72 $40.97 1,131
2015-09-18 $50.04 $50.04 $49.55 $49.55 $41.67 1,321
2015-09-17 $51.00 $51.04 $50.35 $50.42 $42.40 1,616
2015-09-16 $49.56 $50.26 $49.56 $50.26 $42.26 1,202
2015-09-15 $49.11 $49.21 $49.11 $49.20 $41.37 9,703
2015-09-14 $48.49 $48.90 $48.49 $48.90 $41.12 3,771
2015-09-11 $48.69 $48.69 $48.69 $48.69 $40.94 40,999
2015-09-10 $48.87 $48.92 $48.84 $48.92 $41.14 2,696
2015-09-09 $49.88 $49.94 $48.24 $48.28 $40.60 213,977
2015-09-08 $48.86 $48.86 $48.86 $48.86 $41.09 0
2015-09-04 $48.86 $48.86 $48.86 $48.86 $41.09 42
2015-09-03 $48.86 $48.86 $48.86 $48.86 $41.09 1
2015-09-02 $48.99 $49.45 $48.43 $48.86 $41.09 1,650

SPDR MSCI Emerging Markets StrategicFactors SM ETF (QEMM) News Headlines

Recent SPDR MSCI Emerging Markets StrategicFactors SM ETF (QEMM) News
Similar Companies to SPDR MSCI Emerging Markets StrategicFactors SM ETF (QEMM) 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.