SPDR Dow Jones Global Real Estate ETF (RWO) Exchange: NYSE ARCA

Data as of June 25, 2025

$44.49 ($-0.07) -0.16%

SPDR Dow Jones Global Real Estate ETF - Daily Information
Click for more stock information on SPDR Dow Jones Global Real Estate ETF.
Daily Information Data
Date June 25, 2025
Open $44.79
Previous Close $44.49
High $44.99
Low $44.48
Adjusted Open $44.79
Previous Adjusted Close $44.49
Adjusted High $44.99
Adjusted Low $44.48

About SPDR Dow Jones Global Real Estate ETF (RWO)

In seeking to track the performance of the Dow Jones Global Select Real Estate Securities Indexsm (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 is a float-adjusted market capitalization index designed to measure the performance of publicly traded global real estate securities. The Index's composition is reviewed quarterly. The Index is a measure of the types of global real estate securities that represent the ownership and operation of commercial or residential real estate. The Index includes equity Real Estate Investment Trusts (“REITs”) and real estate operating companies that meet the following criteria: (i) the company must be both an equity owner and operator of commercial and/or residential real estate (security types excluded from the Index include mortgage REITs, Specialty REITs (net lease, timber, railroad, tower, prison, and advertising REITs), real estate finance companies, mortgage brokers and bankers, commercial and residential real estate brokers and real estate agents, home builders, large landowners and subdividers of unimproved land, and hybrid REITs, as well as companies that have more than 25% of their assets in direct mortgage investments); (ii) new constituents must have a minimum float-adjusted market capitalization of at least $200 million at the time of inclusion (an existing constituent becomes ineligible if its float-adjusted market capitalization falls below $100 million and remains at that level for two consecutive quarters); (iii) with respect to new constituents, at least 75% of the company's total revenue must be derived from the ownership and operation of real estate assets (an existing constituent becomes ineligible if less than 50% of the company's total revenue is generated from the ownership and operation of real estate assets or if direct mortgage investments represent more than 25% of the company's assets for two consecutive quarters, or it is reclassified as a mortgage or hybrid REIT); and (iv) new constituents must have a Median Daily Value Traded (MDVT) of at least $5 million for the three-months prior to the rebalancing reference date. Once included, a company is removed from the Index at the next rebalancing if its MDVT falls below $1.5 million for the three-months prior to the rebalancing reference date. The Index is rebalanced quarterly effective after the close of trading on the third Friday in March, June, September and December. The reference date is the third Friday of February, May, August, and November. As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Brazil, Canada, France, Germany, Hong Kong, Japan, Mexico, the Netherlands, the Philippines, Singapore, South Africa, Spain, Sweden, Switzerland, Thailand, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United States, although this may change from time to time. As of November 30, 2019, the Index comprised 215 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Dow Jones Global Real Estate ETF (RWO)

Date Open High Low Close Adj.Close Volume
2025-06-20 $44.79 $44.99 $44.48 $44.49 $44.49 34,600
2025-06-18 $44.50 $44.93 $44.50 $44.56 $44.56 227,822
2025-06-17 $44.59 $44.78 $44.34 $44.51 $44.51 24,687
2025-06-16 $44.77 $45.00 $44.47 $44.52 $44.52 34,563
2025-06-13 $44.61 $44.71 $44.32 $44.50 $44.50 40,539
2025-06-12 $44.78 $45.01 $44.78 $45.00 $45.00 33,206
2025-06-11 $45.05 $45.17 $44.59 $44.79 $44.79 30,491
2025-06-10 $44.81 $45.08 $44.81 $44.97 $44.97 186,006
2025-06-09 $44.65 $44.92 $44.44 $44.67 $44.67 39,891
2025-06-06 $44.58 $44.68 $44.38 $44.68 $44.68 60,899
2025-06-05 $44.51 $44.58 $44.20 $44.40 $44.40 21,642
2025-06-04 $44.38 $44.57 $44.21 $44.45 $44.45 52,221
2025-06-03 $44.55 $44.57 $44.27 $44.36 $44.36 34,201
2025-06-02 $44.43 $44.70 $44.04 $44.65 $44.65 56,777
2025-05-30 $44.40 $44.58 $44.10 $44.53 $44.53 31,108
2025-05-29 $44.21 $44.62 $44.06 $44.39 $44.39 30,785
2025-05-28 $44.06 $44.13 $43.78 $44.03 $44.03 36,060
2025-05-27 $43.78 $44.25 $43.57 $44.11 $44.11 34,353
2025-05-23 $43.14 $43.56 $43.03 $43.35 $43.35 28,106
2025-05-22 $43.28 $43.39 $43.05 $43.19 $43.19 27,009
2025-05-21 $44.13 $44.19 $43.34 $43.35 $43.35 50,349
2025-05-20 $44.31 $44.47 $44.10 $44.34 $44.34 53,607
2025-05-19 $44.06 $44.51 $44.06 $44.48 $44.48 35,627
2025-05-16 $43.97 $44.44 $43.94 $44.40 $44.40 39,980
2025-05-15 $43.44 $44.05 $43.41 $44.05 $44.05 63,640
2025-05-14 $43.62 $43.62 $43.15 $43.30 $43.30 95,061
2025-05-13 $44.04 $44.04 $43.49 $43.68 $43.68 59,628
2025-05-12 $44.37 $44.47 $43.92 $44.13 $44.13 150,059
2025-05-09 $43.79 $44.07 $43.72 $43.94 $43.94 66,240
2025-05-08 $44.20 $44.20 $43.57 $43.66 $43.66 45,938
2025-05-07 $43.99 $44.31 $43.89 $43.99 $43.99 25,471
2025-05-06 $44.04 $44.23 $43.86 $43.95 $43.95 33,090
2025-05-05 $44.13 $44.42 $44.02 $44.14 $44.14 52,939
2025-05-02 $44.11 $44.34 $44.04 $44.15 $44.15 80,419
2025-05-01 $43.63 $44.08 $43.42 $43.71 $43.71 45,779
2025-04-30 $42.97 $43.63 $42.89 $43.63 $43.63 60,110
2025-04-29 $43.31 $43.47 $42.97 $43.39 $43.39 40,418
2025-04-28 $43.00 $43.48 $42.93 $43.37 $43.37 120,712
2025-04-25 $43.04 $43.18 $42.71 $42.94 $42.94 51,124
2025-04-24 $43.00 $43.22 $42.78 $43.08 $43.08 50,154
2025-04-23 $43.38 $43.51 $42.67 $42.93 $42.93 25,061
2025-04-22 $42.59 $43.04 $42.53 $42.85 $42.85 60,531
2025-04-21 $42.43 $42.74 $41.65 $42.04 $42.04 69,185
2025-04-17 $42.53 $43.08 $42.31 $42.89 $42.89 44,537
2025-04-16 $42.21 $42.69 $41.91 $42.10 $42.10 53,101
2025-04-15 $41.89 $42.22 $41.82 $42.11 $42.11 92,783
2025-04-14 $41.49 $42.06 $41.13 $41.77 $41.77 153,575
2025-04-11 $40.41 $41.30 $40.01 $41.17 $41.17 132,395
2025-04-10 $40.69 $41.10 $39.65 $40.48 $40.48 104,155
2025-04-09 $38.57 $41.27 $37.86 $41.18 $41.18 421,014
2025-04-08 $40.66 $40.66 $38.48 $38.85 $38.85 164,385
2025-04-07 $39.76 $41.29 $39.01 $39.58 $39.58 198,679
2025-04-04 $42.12 $42.12 $40.82 $40.83 $40.83 102,479
2025-04-03 $43.39 $43.72 $42.62 $42.66 $42.66 45,975
2025-04-02 $43.43 $43.93 $43.40 $43.89 $43.89 74,639
2025-04-01 $43.71 $43.76 $43.29 $43.70 $43.70 47,437
2025-03-31 $43.23 $43.81 $43.19 $43.64 $43.64 284,545
2025-03-28 $43.45 $43.58 $43.11 $43.35 $43.35 48,946
2025-03-27 $43.48 $43.78 $43.25 $43.35 $43.35 47,430
2025-03-26 $43.39 $43.67 $43.34 $43.49 $43.49 110,379
2025-03-25 $43.58 $43.77 $43.13 $43.32 $43.32 76,962
2025-03-24 $43.33 $43.63 $43.24 $43.62 $43.62 68,012
2025-03-21 $43.57 $43.57 $43.13 $43.27 $43.27 29,438
2025-03-20 $43.81 $43.95 $43.62 $43.70 $43.70 31,396
2025-03-19 $43.80 $44.10 $43.52 $43.80 $43.80 75,089
2025-03-18 $44.01 $44.20 $43.69 $43.80 $43.80 71,590
2025-03-17 $43.36 $44.19 $43.36 $44.15 $44.15 79,176
2025-03-14 $43.04 $43.42 $42.93 $43.41 $43.41 77,722
2025-03-13 $43.44 $43.68 $42.72 $42.79 $42.79 34,045
2025-03-12 $43.79 $43.79 $43.35 $43.53 $43.53 83,518
2025-03-11 $44.00 $44.12 $43.22 $43.53 $43.53 278,120
2025-03-10 $44.18 $44.55 $43.63 $43.85 $43.85 128,539
2025-03-07 $44.25 $44.54 $43.93 $44.37 $44.37 51,502
2025-03-06 $44.72 $44.74 $44.04 $44.10 $44.10 76,754
2025-03-05 $44.69 $45.32 $44.61 $45.24 $45.24 61,794
2025-03-04 $45.04 $45.24 $44.72 $44.72 $44.72 46,314
2025-03-03 $45.02 $45.41 $44.86 $45.03 $45.03 107,354
2025-02-28 $44.77 $44.97 $44.47 $44.97 $44.97 70,685
2025-02-27 $44.55 $44.98 $44.55 $44.71 $44.71 48,637
2025-02-26 $44.84 $44.91 $44.50 $44.58 $44.58 38,088
2025-02-25 $44.57 $44.94 $44.57 $44.75 $44.75 91,811
2025-02-24 $44.34 $44.67 $44.32 $44.43 $44.43 42,521
2025-02-21 $44.60 $44.61 $44.03 $44.26 $44.26 124,901
2025-02-20 $44.38 $44.69 $44.30 $44.65 $44.65 46,124
2025-02-19 $44.19 $44.47 $44.17 $44.35 $44.35 46,199
2025-02-18 $44.32 $44.63 $44.27 $44.50 $44.50 55,875
2025-02-14 $44.63 $44.73 $44.20 $44.35 $44.35 313,516
2025-02-13 $44.01 $44.54 $43.93 $44.47 $44.47 45,518
2025-02-12 $43.54 $44.07 $43.54 $43.94 $43.94 38,981
2025-02-11 $43.85 $44.20 $43.78 $44.16 $44.16 35,399
2025-02-10 $44.09 $44.09 $43.74 $43.96 $43.96 57,269
2025-02-07 $44.17 $44.17 $43.81 $43.95 $43.95 58,619
2025-02-06 $44.11 $44.20 $43.96 $44.19 $44.19 68,574
2025-02-05 $43.85 $44.18 $43.66 $44.05 $44.05 62,253
2025-02-04 $43.38 $43.62 $43.10 $43.56 $43.56 68,930
2025-02-03 $43.06 $43.59 $42.76 $43.45 $43.45 73,853
2025-01-31 $43.70 $44.00 $43.46 $43.62 $43.62 61,363
2025-01-30 $43.70 $44.06 $43.47 $43.71 $43.71 69,781
2025-01-29 $43.75 $43.80 $43.04 $43.19 $43.19 31,727
2025-01-28 $43.96 $44.00 $43.56 $43.65 $43.65 75,715
2025-01-27 $43.57 $43.96 $43.52 $43.95 $43.95 47,537
2025-01-24 $43.36 $43.75 $43.28 $43.55 $43.55 56,840
2025-01-23 $42.99 $43.33 $42.68 $43.32 $43.32 162,471
2025-01-22 $43.51 $43.52 $42.90 $42.95 $42.95 66,839
2025-01-21 $43.07 $43.62 $43.07 $43.54 $43.54 45,072
2025-01-17 $43.00 $43.11 $42.75 $42.75 $42.75 40,894
2025-01-16 $42.22 $42.91 $42.22 $42.86 $42.86 49,025
2025-01-15 $43.03 $43.03 $42.22 $42.28 $42.28 60,884
2025-01-14 $41.74 $42.12 $41.73 $42.08 $42.08 148,979
2025-01-13 $41.18 $41.74 $41.18 $41.74 $41.74 148,359
2025-01-10 $41.79 $41.79 $41.35 $41.41 $41.41 175,487
2025-01-08 $42.13 $42.32 $41.88 $42.29 $42.29 61,799
2025-01-07 $42.74 $42.96 $42.23 $42.34 $42.34 101,306
2025-01-06 $43.28 $43.28 $42.59 $42.61 $42.61 110,235
2025-01-03 $42.77 $43.11 $42.65 $43.10 $43.10 131,421
2025-01-02 $43.08 $43.08 $42.45 $42.55 $42.55 127,373
2024-12-31 $42.82 $42.98 $42.59 $42.89 $42.89 702,979
2024-12-30 $42.63 $42.64 $42.22 $42.57 $42.57 785,524
2024-12-27 $42.93 $43.20 $42.70 $42.81 $42.81 71,532
2024-12-26 $43.11 $43.22 $42.83 $43.17 $43.17 70,067
2024-12-24 $42.74 $43.05 $42.69 $43.03 $43.03 49,135
2024-12-23 $42.41 $42.74 $42.29 $42.72 $42.72 78,494
2024-12-20 $42.42 $43.44 $42.42 $43.06 $42.55 66,155
2024-12-19 $43.20 $43.24 $42.39 $42.41 $41.91 90,569
2024-12-18 $44.53 $44.63 $42.91 $42.91 $42.91 64,546
2024-12-17 $44.59 $44.80 $44.30 $44.48 $44.48 121,909
2024-12-16 $44.86 $45.05 $44.55 $44.62 $44.62 55,189
2024-12-13 $44.79 $44.87 $44.63 $44.85 $44.85 35,897
2024-12-12 $44.80 $45.24 $44.80 $44.88 $44.88 81,732
2024-12-11 $45.16 $45.28 $44.84 $44.92 $44.92 54,914
2024-12-10 $45.50 $45.50 $44.93 $45.03 $45.03 44,561
2024-12-09 $45.64 $45.80 $45.46 $45.61 $45.61 57,399
2024-12-06 $45.77 $45.84 $45.43 $45.57 $45.57 25,723
2024-12-05 $45.61 $45.71 $45.43 $45.60 $45.60 40,254
2024-12-04 $45.77 $45.91 $45.55 $45.69 $45.69 53,352
2024-12-03 $46.15 $46.21 $45.80 $45.80 $45.80 348,952
2024-12-02 $46.51 $46.51 $45.89 $46.11 $46.11 63,357
2024-11-29 $46.88 $46.98 $46.63 $46.69 $46.69 23,000
2024-11-27 $46.69 $47.09 $46.69 $46.73 $46.73 26,610
2024-11-26 $46.23 $46.54 $46.10 $46.35 $46.35 40,666
2024-11-25 $46.05 $46.45 $46.05 $46.26 $46.26 38,710
2024-11-22 $45.60 $45.93 $45.60 $45.82 $45.82 23,007
2024-11-21 $45.36 $45.65 $45.19 $45.47 $45.47 64,844
2024-11-20 $45.28 $45.34 $45.11 $45.30 $45.30 55,817
2024-11-19 $45.06 $45.56 $45.02 $45.50 $45.50 164,657
2024-11-18 $44.96 $45.32 $44.84 $45.29 $45.29 66,139
2024-11-15 $44.93 $45.18 $44.75 $45.08 $45.08 45,072
2024-11-14 $45.41 $45.41 $44.91 $44.96 $44.96 43,987
2024-11-13 $45.46 $45.61 $45.25 $45.35 $45.35 32,696
2024-11-12 $45.66 $45.75 $45.22 $45.22 $45.22 22,137
2024-11-11 $46.04 $46.27 $45.86 $45.87 $45.87 30,886
2024-11-08 $45.63 $46.09 $45.63 $46.02 $46.02 109,324
2024-11-07 $45.31 $45.66 $45.24 $45.60 $45.60 40,563
2024-11-06 $45.88 $45.88 $44.65 $45.13 $45.13 32,799
2024-11-05 $45.24 $45.82 $45.14 $45.82 $45.82 104,209
2024-11-04 $45.11 $45.45 $45.11 $45.31 $45.31 47,043
2024-11-01 $45.42 $45.57 $44.88 $44.97 $44.97 1,409,018
2024-10-31 $45.80 $45.83 $45.30 $45.30 $45.30 64,536
2024-10-30 $46.00 $46.34 $46.00 $46.10 $46.10 33,529
2024-10-29 $46.09 $46.18 $45.90 $45.91 $45.91 33,486
2024-10-28 $46.10 $46.48 $46.08 $46.20 $46.20 18,470
2024-10-25 $46.69 $46.75 $45.93 $45.95 $45.95 27,900
2024-10-24 $46.47 $46.73 $46.26 $46.32 $46.32 37,719
2024-10-23 $46.04 $46.47 $46.04 $46.45 $46.45 104,504
2024-10-22 $45.99 $46.34 $45.99 $46.15 $46.15 30,085
2024-10-21 $46.86 $46.86 $46.07 $46.14 $46.14 25,921
2024-10-18 $46.82 $47.09 $46.78 $47.02 $47.02 26,519
2024-10-17 $47.04 $47.17 $46.77 $46.79 $46.79 40,713
2024-10-16 $46.73 $47.18 $46.73 $47.12 $47.12 55,655
2024-10-15 $46.37 $46.90 $46.37 $46.60 $46.60 31,031
2024-10-14 $46.02 $46.37 $45.97 $46.32 $46.32 20,062
2024-10-11 $45.80 $46.22 $45.80 $46.18 $46.18 29,920
2024-10-10 $45.86 $46.00 $45.57 $45.75 $45.75 33,312
2024-10-09 $45.95 $46.03 $45.79 $45.97 $45.97 20,266
2024-10-08 $46.14 $46.15 $45.84 $46.03 $46.03 23,042
2024-10-07 $46.30 $46.30 $45.88 $46.05 $46.05 29,366
2024-10-04 $46.58 $46.61 $46.31 $46.59 $46.59 25,352
2024-10-03 $46.81 $46.81 $46.56 $46.70 $46.70 29,840
2024-10-02 $47.04 $47.14 $46.84 $47.03 $47.03 42,346
2024-10-01 $47.68 $47.76 $47.07 $47.31 $47.31 62,094
2024-09-30 $47.26 $47.56 $47.01 $47.53 $47.53 338,923
2024-09-27 $47.52 $47.78 $47.43 $47.49 $47.49 19,068
2024-09-26 $47.81 $47.91 $47.31 $47.43 $47.43 49,241
2024-09-25 $47.90 $48.01 $47.42 $47.50 $47.50 238,738
2024-09-24 $47.74 $48.01 $47.51 $47.84 $47.84 55,036
2024-09-23 $47.56 $47.87 $47.56 $47.78 $47.78 808,721
2024-09-20 $47.88 $47.91 $47.66 $47.75 $47.35 34,299
2024-09-19 $48.44 $48.44 $47.71 $48.12 $47.72 263,412
2024-09-18 $48.02 $48.24 $47.75 $47.85 $47.45 32,737
2024-09-17 $48.41 $48.58 $47.92 $48.07 $47.67 31,481
2024-09-16 $48.40 $48.60 $48.18 $48.48 $48.08 35,509
2024-09-13 $48.05 $48.38 $47.96 $48.33 $48.33 220,512
2024-09-12 $47.47 $47.94 $47.28 $47.78 $47.78 33,397
2024-09-11 $47.22 $47.56 $46.65 $47.50 $47.50 254,567
2024-09-10 $47.08 $47.72 $46.99 $47.57 $47.57 36,879
2024-09-09 $46.63 $47.09 $46.44 $46.95 $46.95 33,223
2024-09-06 $46.71 $46.71 $46.24 $46.55 $46.55 61,915
2024-09-05 $46.84 $47.07 $46.51 $46.66 $46.66 39,958
2024-09-04 $46.48 $46.90 $46.33 $46.53 $46.53 210,710
2024-09-03 $46.49 $46.74 $46.28 $46.45 $46.45 143,250
2024-08-30 $46.37 $46.72 $46.17 $46.56 $46.56 27,291
2024-08-29 $46.43 $46.49 $46.11 $46.22 $46.22 56,892
2024-08-28 $46.50 $46.91 $46.17 $46.47 $46.47 258,541
2024-08-27 $46.48 $46.73 $46.19 $46.54 $46.54 27,891
2024-08-26 $46.73 $46.84 $46.40 $46.48 $46.48 31,058
2024-08-23 $45.79 $46.61 $45.73 $46.31 $46.31 220,341
2024-08-22 $45.55 $45.72 $45.37 $45.72 $45.72 21,546
2024-08-21 $45.33 $45.66 $45.16 $45.48 $45.48 26,697
2024-08-20 $45.30 $45.43 $45.10 $45.23 $45.23 62,182
2024-08-19 $44.92 $45.34 $44.92 $45.30 $45.30 32,995
2024-08-16 $44.75 $44.98 $44.64 $44.95 $44.95 37,985
2024-08-15 $45.01 $45.06 $44.69 $44.94 $44.94 40,609
2024-08-14 $44.82 $45.07 $44.68 $44.99 $44.99 195,483
2024-08-13 $44.39 $44.82 $44.36 $44.72 $44.72 108,668
2024-08-12 $44.41 $44.41 $43.91 $44.12 $44.12 78,087
2024-08-09 $44.25 $44.58 $44.05 $44.51 $44.51 50,589
2024-08-08 $43.91 $44.33 $43.87 $44.25 $44.25 90,534
2024-08-07 $44.37 $44.59 $43.71 $43.75 $43.75 37,736
2024-08-06 $43.12 $44.34 $43.12 $43.96 $43.96 43,594
2024-08-05 $43.04 $43.96 $42.89 $43.08 $43.08 46,641
2024-08-02 $43.90 $44.46 $43.78 $44.14 $44.14 60,826
2024-08-01 $44.05 $44.50 $43.79 $44.11 $44.11 2,262,991
2024-07-31 $44.24 $44.36 $43.90 $43.90 $43.90 47,696
2024-07-30 $43.88 $44.10 $43.73 $44.01 $44.01 129,143
2024-07-29 $43.66 $43.86 $43.32 $43.77 $43.77 179,997
2024-07-26 $43.10 $43.62 $43.08 $43.57 $43.57 81,339
2024-07-25 $43.27 $43.52 $42.84 $42.91 $42.91 122,476
2024-07-24 $43.83 $44.38 $43.24 $43.24 $43.24 133,911
2024-07-23 $43.93 $44.14 $43.76 $43.94 $43.94 54,832
2024-07-22 $43.75 $44.12 $43.58 $44.05 $44.05 26,636
2024-07-19 $43.62 $43.82 $43.47 $43.55 $43.55 78,553
2024-07-18 $44.04 $44.51 $43.65 $43.70 $43.70 40,286
2024-07-17 $43.75 $44.43 $43.75 $44.11 $44.11 59,616
2024-07-16 $43.56 $43.91 $43.52 $43.91 $43.91 29,501
2024-07-15 $43.35 $43.62 $43.30 $43.54 $43.54 67,593
2024-07-12 $43.25 $43.60 $43.25 $43.35 $43.35 70,633
2024-07-11 $42.61 $43.12 $42.59 $42.92 $42.92 58,015
2024-07-10 $41.94 $42.09 $41.73 $42.06 $42.06 23,900
2024-07-09 $41.73 $41.82 $41.37 $41.70 $41.70 33,470
2024-07-08 $41.72 $41.82 $41.57 $41.69 $41.69 48,368
2024-07-05 $41.65 $41.79 $41.45 $41.70 $41.70 124,955
2024-07-03 $41.60 $41.77 $41.51 $41.57 $41.57 43,886
2024-07-02 $41.20 $41.51 $41.20 $41.46 $41.46 140,945
2024-07-01 $41.53 $41.67 $40.99 $41.23 $41.23 124,557
2024-06-28 $41.22 $41.54 $41.19 $41.53 $41.53 567,636
2024-06-27 $40.87 $41.16 $40.79 $41.09 $41.09 43,664
2024-06-26 $40.85 $40.97 $40.74 $40.89 $40.89 75,992
2024-06-25 $41.48 $41.49 $40.92 $41.06 $41.06 73,039
2024-06-24 $41.21 $41.79 $41.07 $41.54 $41.54 68,804
2024-06-21 $41.44 $41.51 $41.33 $41.51 $41.10 41,518
2024-06-20 $41.54 $41.61 $41.39 $41.51 $41.51 48,025
2024-06-18 $41.49 $41.75 $41.49 $41.63 $41.63 72,849
2024-06-17 $41.39 $41.61 $41.25 $41.53 $41.53 30,589
2024-06-14 $41.42 $41.62 $41.29 $41.58 $41.58 36,286
2024-06-13 $41.55 $41.76 $41.41 $41.68 $41.68 96,596
2024-06-12 $41.98 $42.18 $41.50 $41.62 $41.62 39,208
2024-06-11 $41.18 $41.36 $41.13 $41.17 $41.17 61,025
2024-06-10 $41.26 $41.62 $41.04 $41.52 $41.52 24,807
2024-06-07 $41.33 $41.52 $41.24 $41.36 $41.36 23,475
2024-06-06 $41.70 $41.96 $41.56 $41.88 $41.88 68,478
2024-06-05 $41.92 $41.92 $41.67 $41.85 $41.85 100,561
2024-06-04 $41.42 $42.03 $41.42 $41.82 $41.82 153,308
2024-06-03 $41.69 $41.84 $41.35 $41.56 $41.56 36,049
2024-05-31 $41.16 $41.58 $41.07 $41.54 $41.54 85,873
2024-05-30 $40.54 $40.92 $40.54 $40.92 $40.92 69,185
2024-05-29 $40.43 $40.43 $40.21 $40.36 $40.36 36,161
2024-05-28 $41.19 $41.32 $40.77 $40.81 $40.81 64,036
2024-05-24 $41.09 $41.11 $40.87 $40.94 $40.94 44,787
2024-05-23 $41.51 $41.51 $40.84 $40.86 $40.86 43,864
2024-05-22 $41.89 $42.10 $41.65 $41.76 $41.76 27,026
2024-05-21 $42.07 $42.14 $41.96 $42.08 $42.08 36,585
2024-05-20 $42.35 $42.40 $42.02 $42.14 $42.14 43,978
2024-05-17 $42.26 $42.41 $42.19 $42.35 $42.35 44,029
2024-05-16 $42.41 $42.53 $42.30 $42.36 $42.36 76,431
2024-05-15 $42.28 $42.46 $42.24 $42.42 $42.42 47,992
2024-05-14 $41.69 $41.98 $41.69 $41.86 $41.86 23,282
2024-05-13 $41.59 $41.70 $41.47 $41.59 $41.59 23,092
2024-05-10 $41.70 $41.70 $41.33 $41.50 $41.50 51,685
2024-05-09 $41.25 $41.67 $41.25 $41.62 $41.62 29,340
2024-05-08 $41.05 $41.08 $40.90 $40.95 $40.95 24,241
2024-05-07 $41.22 $41.48 $41.22 $41.36 $41.36 45,407
2024-05-06 $41.26 $41.32 $40.94 $41.12 $41.12 30,514
2024-05-03 $41.21 $41.50 $40.90 $41.04 $41.04 42,607
2024-05-02 $40.52 $40.82 $40.25 $40.73 $40.73 67,201
2024-05-01 $39.91 $40.60 $39.91 $39.98 $39.98 38,999
2024-04-30 $40.37 $40.53 $40.01 $40.01 $40.01 100,959
2024-04-29 $40.47 $40.74 $40.47 $40.63 $40.63 83,169
2024-04-26 $40.34 $40.53 $40.22 $40.22 $40.22 83,078
2024-04-25 $40.05 $40.24 $39.82 $40.21 $40.21 111,357
2024-04-24 $40.34 $40.52 $40.14 $40.44 $40.44 144,497
2024-04-23 $40.21 $40.62 $40.19 $40.54 $40.54 56,001
2024-04-22 $39.93 $40.21 $39.72 $40.11 $40.11 117,057
2024-04-19 $39.69 $39.83 $39.55 $39.71 $39.71 74,100
2024-04-18 $39.63 $39.77 $39.40 $39.55 $39.55 80,522
2024-04-17 $39.65 $39.88 $39.51 $39.57 $39.57 56,372
2024-04-16 $40.07 $40.07 $39.67 $39.74 $39.74 66,904
2024-04-15 $41.05 $41.06 $40.07 $40.21 $40.21 96,778
2024-04-12 $41.15 $41.15 $40.68 $40.80 $40.80 77,242
2024-04-11 $41.35 $41.55 $40.97 $41.36 $41.36 63,675
2024-04-10 $41.78 $41.92 $41.01 $41.21 $41.21 73,194
2024-04-09 $42.42 $42.66 $42.32 $42.66 $42.66 67,415
2024-04-08 $41.89 $42.30 $41.89 $42.29 $42.29 74,467
2024-04-05 $41.40 $41.71 $41.28 $41.65 $41.65 93,192
2024-04-04 $41.95 $42.17 $41.34 $41.40 $41.40 46,918
2024-04-03 $41.50 $41.75 $41.47 $41.67 $41.67 41,250
2024-04-02 $41.93 $41.93 $41.52 $41.70 $41.70 85,362
2024-04-01 $42.85 $42.85 $42.14 $42.23 $42.23 46,723
2024-03-28 $42.56 $42.92 $42.56 $42.82 $42.82 581,174
2024-03-27 $41.90 $42.55 $41.90 $42.53 $42.53 58,892
2024-03-26 $41.87 $41.88 $41.62 $41.62 $41.62 59,937
2024-03-25 $42.01 $42.15 $41.77 $41.77 $41.77 58,596
2024-03-22 $42.44 $42.51 $42.00 $42.03 $42.03 57,782
2024-03-21 $42.40 $42.61 $42.23 $42.46 $42.46 63,977
2024-03-20 $41.67 $42.27 $41.58 $42.20 $42.20 66,723
2024-03-19 $41.80 $41.96 $41.66 $41.83 $41.83 92,946
2024-03-18 $41.85 $41.93 $41.72 $41.78 $41.78 52,478
2024-03-15 $41.97 $42.17 $41.79 $42.01 $41.76 102,116
2024-03-14 $42.55 $42.55 $41.73 $42.02 $41.77 53,979
2024-03-13 $42.68 $42.82 $42.50 $42.52 $42.26 52,637
2024-03-12 $42.80 $42.84 $42.45 $42.70 $42.44 130,467
2024-03-11 $42.95 $43.12 $42.68 $42.81 $42.55 52,057
2024-03-08 $42.72 $43.13 $42.72 $43.00 $42.74 90,634
2024-03-07 $42.60 $42.75 $42.35 $42.52 $42.26 138,886
2024-03-06 $42.52 $42.54 $42.29 $42.40 $42.14 174,734
2024-03-05 $42.43 $42.61 $41.99 $42.10 $41.85 56,833
2024-03-04 $42.24 $42.59 $41.89 $42.55 $42.29 106,921
2024-03-01 $41.89 $42.40 $41.49 $42.29 $42.29 115,426
2024-02-29 $41.98 $42.09 $41.76 $41.89 $41.89 62,065
2024-02-28 $41.34 $41.95 $41.28 $41.71 $41.71 87,513
2024-02-27 $41.67 $41.87 $41.51 $41.52 $41.52 49,889
2024-02-26 $41.90 $42.01 $41.51 $41.57 $41.57 52,586
2024-02-23 $42.10 $42.11 $41.93 $41.95 $41.95 47,131
2024-02-22 $42.16 $42.25 $41.97 $42.05 $42.05 68,858
2024-02-21 $41.79 $42.07 $41.69 $42.04 $42.04 166,592
2024-02-20 $41.73 $41.95 $41.64 $41.75 $41.75 93,589
2024-02-16 $41.81 $42.11 $41.60 $41.89 $41.89 57,521
2024-02-15 $41.49 $42.19 $41.49 $42.18 $42.18 56,066
2024-02-14 $41.21 $41.50 $40.98 $41.24 $41.24 186,244
2024-02-13 $40.98 $41.19 $40.57 $40.98 $40.98 92,542
2024-02-12 $41.89 $42.06 $41.79 $41.86 $41.86 73,489
2024-02-09 $41.86 $41.91 $41.50 $41.87 $41.87 112,332
2024-02-08 $41.53 $41.96 $41.53 $41.90 $41.90 69,224
2024-02-07 $41.75 $41.83 $41.50 $41.62 $41.62 208,871
2024-02-06 $41.24 $41.75 $41.24 $41.72 $41.72 86,427
2024-02-05 $41.55 $41.55 $41.11 $41.21 $41.21 131,703
2024-02-02 $42.01 $42.10 $41.41 $41.88 $41.88 79,995
2024-02-01 $41.78 $42.40 $41.53 $42.36 $42.36 403,096
2024-01-31 $42.30 $42.55 $41.71 $41.84 $41.84 210,547
2024-01-30 $42.35 $42.40 $42.02 $42.17 $42.17 67,997
2024-01-29 $41.99 $42.52 $41.99 $42.47 $42.47 378,649
2024-01-26 $42.26 $42.39 $42.07 $42.12 $42.12 58,233
2024-01-25 $42.17 $42.29 $41.99 $42.12 $42.12 54,740
2024-01-24 $42.66 $42.67 $41.81 $41.85 $41.85 198,773
2024-01-23 $42.50 $42.66 $42.03 $42.22 $42.22 57,007
2024-01-22 $42.52 $42.83 $42.41 $42.49 $42.49 77,514
2024-01-19 $41.82 $42.40 $41.72 $42.28 $42.28 66,529
2024-01-18 $42.07 $42.15 $41.52 $41.77 $41.77 121,088
2024-01-17 $42.35 $42.63 $41.70 $42.04 $42.04 118,192
2024-01-16 $43.03 $43.15 $42.80 $42.91 $42.91 54,050
2024-01-12 $43.41 $43.57 $43.21 $43.40 $43.40 130,676
2024-01-11 $43.36 $43.36 $42.90 $43.15 $43.15 102,031
2024-01-10 $43.21 $43.53 $43.21 $43.35 $43.35 90,690
2024-01-09 $43.21 $43.37 $43.13 $43.19 $43.19 54,135
2024-01-08 $42.85 $43.55 $42.80 $43.49 $43.49 205,599
2024-01-05 $42.80 $43.26 $42.62 $42.91 $42.91 51,089
2024-01-04 $42.89 $43.11 $42.76 $42.88 $42.88 69,881
2024-01-03 $43.54 $43.54 $42.90 $43.00 $43.00 78,330
2024-01-02 $43.40 $44.00 $43.38 $43.83 $43.83 298,262
2023-12-29 $43.99 $44.08 $43.71 $43.71 $43.71 267,469
2023-12-28 $43.85 $44.15 $43.85 $44.10 $44.10 59,771
2023-12-27 $43.64 $43.92 $43.58 $43.84 $43.84 85,246
2023-12-26 $43.33 $43.71 $43.26 $43.66 $43.66 86,578
2023-12-22 $43.36 $43.69 $43.26 $43.36 $43.36 101,801
2023-12-21 $43.24 $43.28 $42.82 $43.23 $43.23 132,091
2023-12-20 $43.32 $43.61 $42.79 $42.79 $42.79 103,621
2023-12-19 $43.24 $43.43 $43.16 $43.30 $43.30 120,650
2023-12-18 $43.35 $43.35 $43.01 $43.06 $43.06 146,557
2023-12-15 $44.29 $44.29 $43.48 $43.71 $43.23 86,256
2023-12-14 $43.81 $44.52 $43.77 $44.36 $43.87 99,960
2023-12-13 $41.79 $43.07 $41.58 $43.03 $43.03 176,881
2023-12-12 $41.51 $41.67 $41.32 $41.55 $41.55 195,126
2023-12-11 $41.35 $41.62 $41.23 $41.53 $41.53 104,092
2023-12-08 $41.32 $41.53 $41.11 $41.41 $41.41 181,488
2023-12-07 $41.28 $41.58 $41.18 $41.42 $41.42 149,507
2023-12-06 $41.58 $41.77 $41.20 $41.35 $41.35 112,262
2023-12-05 $41.36 $41.48 $41.05 $41.26 $41.26 133,848
2023-12-04 $41.04 $41.53 $41.02 $41.51 $41.51 95,154
2023-12-01 $40.22 $41.26 $40.21 $41.21 $41.21 413,143
2023-11-30 $40.11 $40.36 $39.97 $40.36 $40.36 114,388
2023-11-29 $40.25 $40.48 $40.07 $40.09 $40.09 215,712
2023-11-28 $39.72 $39.99 $39.52 $39.95 $39.95 234,873
2023-11-27 $39.69 $40.00 $39.56 $39.78 $39.78 110,992
2023-11-24 $39.55 $39.75 $39.40 $39.75 $39.75 43,875
2023-11-22 $39.70 $39.79 $39.43 $39.58 $39.58 116,779
2023-11-21 $39.60 $39.61 $39.38 $39.45 $39.45 122,862
2023-11-20 $39.39 $39.74 $39.20 $39.71 $39.71 109,909
2023-11-17 $39.62 $39.62 $39.32 $39.43 $39.43 102,842
2023-11-16 $39.51 $39.52 $39.28 $39.32 $39.32 112,951
2023-11-15 $39.51 $39.85 $39.46 $39.51 $39.51 208,140
2023-11-14 $38.57 $39.67 $37.18 $39.48 $39.48 211,592
2023-11-13 $37.59 $37.64 $37.35 $37.55 $37.55 270,758
2023-11-10 $37.67 $37.93 $37.46 $37.86 $37.86 121,169
2023-11-09 $38.22 $38.23 $37.48 $37.57 $37.57 112,386
2023-11-08 $37.93 $38.15 $37.88 $38.06 $38.06 104,389
2023-11-07 $38.17 $38.26 $37.82 $37.95 $37.95 139,763
2023-11-06 $38.72 $38.72 $38.08 $38.19 $38.19 145,856
2023-11-03 $38.61 $39.23 $38.61 $38.81 $38.81 61,834
2023-11-02 $37.39 $38.13 $37.39 $38.02 $38.02 129,393
2023-11-01 $36.53 $36.84 $36.34 $36.79 $36.79 223,246
2023-10-31 $36.13 $36.54 $35.94 $36.53 $36.53 146,359
2023-10-30 $35.92 $36.26 $35.60 $36.00 $36.00 205,587
2023-10-27 $36.38 $36.38 $35.65 $35.74 $35.74 84,948
2023-10-26 $35.87 $36.34 $35.87 $36.18 $36.18 96,801
2023-10-25 $36.36 $36.40 $35.79 $35.83 $35.83 145,516
2023-10-24 $36.44 $36.68 $36.31 $36.59 $36.59 132,885
2023-10-23 $36.34 $36.65 $36.11 $36.13 $36.13 113,061
2023-10-20 $36.75 $36.98 $36.58 $36.58 $36.58 94,038
2023-10-19 $37.36 $37.47 $36.75 $36.82 $36.82 74,631
2023-10-18 $38.02 $38.02 $37.48 $37.52 $37.52 120,652
2023-10-17 $37.99 $38.67 $37.99 $38.30 $38.30 344,055
2023-10-16 $37.97 $38.32 $37.82 $38.21 $38.21 86,189
2023-10-13 $38.14 $38.14 $37.71 $37.86 $37.86 94,795
2023-10-12 $38.55 $38.55 $37.92 $38.05 $38.05 104,407
2023-10-11 $38.33 $38.68 $38.24 $38.59 $38.59 163,709
2023-10-10 $37.97 $38.48 $37.83 $38.11 $38.11 214,004
2023-10-09 $37.30 $37.94 $37.30 $37.84 $37.84 141,588
2023-10-06 $37.24 $37.77 $36.89 $37.55 $37.55 84,859
2023-10-05 $37.24 $37.51 $37.13 $37.49 $37.49 157,980
2023-10-04 $36.90 $37.23 $36.58 $37.18 $37.18 129,330
2023-10-03 $37.19 $37.24 $36.65 $36.77 $36.77 167,615
2023-10-02 $37.97 $38.08 $37.23 $37.47 $37.47 133,977
2023-09-29 $38.47 $38.65 $38.00 $38.20 $38.20 541,219
2023-09-28 $37.65 $38.11 $37.65 $37.97 $37.97 48,148
2023-09-27 $38.05 $38.29 $37.59 $37.74 $37.74 166,906
2023-09-26 $38.30 $38.41 $37.82 $37.93 $37.93 159,439
2023-09-25 $38.50 $38.67 $38.35 $38.59 $38.59 212,271
2023-09-22 $39.04 $39.19 $38.72 $38.74 $38.74 72,745
2023-09-21 $39.84 $39.85 $38.89 $38.91 $38.91 176,222
2023-09-20 $40.20 $40.59 $40.08 $40.08 $40.08 55,902
2023-09-19 $40.09 $40.29 $39.86 $39.96 $39.96 59,127
2023-09-18 $40.36 $40.36 $40.02 $40.11 $40.11 41,104
2023-09-15 $40.85 $40.95 $40.66 $40.90 $40.51 147,261
2023-09-14 $40.59 $41.08 $40.59 $41.01 $40.61 50,864
2023-09-13 $40.56 $40.61 $40.20 $40.25 $39.86 42,892
2023-09-12 $40.50 $40.73 $40.44 $40.63 $40.24 26,527
2023-09-11 $40.68 $40.72 $40.45 $40.62 $40.23 50,582
2023-09-08 $40.70 $40.78 $40.50 $40.57 $40.18 28,376
2023-09-07 $40.47 $40.86 $40.44 $40.70 $40.31 41,858
2023-09-06 $40.55 $40.71 $40.33 $40.57 $40.18 143,836
2023-09-05 $41.02 $41.02 $40.57 $40.61 $40.22 55,316
2023-09-01 $41.39 $41.42 $41.01 $41.10 $41.10 44,578
2023-08-31 $41.42 $41.44 $41.08 $41.13 $41.13 39,818
2023-08-30 $41.27 $41.46 $41.19 $41.37 $41.37 168,247
2023-08-29 $40.66 $41.23 $40.62 $41.20 $41.20 78,089
2023-08-28 $40.53 $40.97 $40.53 $40.72 $40.72 40,964
2023-08-25 $40.43 $40.57 $40.27 $40.38 $40.38 29,421
2023-08-24 $40.51 $40.97 $40.29 $40.30 $40.30 42,837
2023-08-23 $40.04 $40.59 $40.04 $40.51 $40.51 105,838
2023-08-22 $39.87 $39.94 $39.76 $39.85 $39.85 82,230
2023-08-21 $40.06 $40.06 $39.44 $39.70 $39.70 48,125
2023-08-18 $39.82 $40.15 $39.82 $40.10 $40.10 66,844
2023-08-17 $40.40 $40.57 $40.04 $40.04 $40.04 86,786
2023-08-16 $40.61 $40.73 $40.27 $40.28 $40.28 229,214
2023-08-15 $40.74 $40.84 $40.47 $40.55 $40.55 97,446
2023-08-14 $41.17 $41.22 $40.92 $41.04 $41.04 67,797
2023-08-11 $41.25 $41.53 $41.20 $41.44 $41.44 60,621
2023-08-10 $41.80 $42.00 $41.34 $41.47 $41.47 65,832
2023-08-09 $41.53 $41.75 $41.36 $41.59 $41.59 297,055
2023-08-08 $41.67 $41.67 $41.31 $41.55 $41.55 59,680
2023-08-07 $41.54 $41.97 $41.50 $41.93 $41.93 60,703
2023-08-04 $41.65 $42.00 $41.30 $41.43 $41.43 89,098
2023-08-03 $41.69 $41.71 $41.21 $41.67 $41.67 76,554
2023-08-02 $42.01 $42.03 $41.72 $41.93 $41.93 115,932
2023-08-01 $42.36 $42.53 $42.08 $42.25 $42.25 1,797,493
2023-07-31 $42.41 $42.72 $42.36 $42.59 $42.59 120,873
2023-07-28 $42.62 $42.77 $42.31 $42.38 $42.38 49,346
2023-07-27 $43.36 $43.36 $42.39 $42.40 $42.40 65,562
2023-07-26 $42.83 $43.28 $42.83 $43.16 $43.16 53,269
2023-07-25 $43.07 $43.12 $42.87 $42.91 $42.91 39,940
2023-07-24 $42.96 $43.33 $42.90 $43.09 $43.09 39,003
2023-07-21 $42.88 $43.08 $42.73 $42.90 $42.90 24,714
2023-07-20 $42.76 $42.81 $42.50 $42.80 $42.80 47,747
2023-07-19 $42.56 $42.92 $42.52 $42.79 $42.79 91,168
2023-07-18 $42.57 $42.57 $42.01 $42.24 $42.24 49,939
2023-07-17 $42.54 $42.69 $42.48 $42.56 $42.56 54,419
2023-07-14 $42.68 $42.72 $42.47 $42.66 $42.66 56,496
2023-07-13 $42.51 $42.76 $42.35 $42.76 $42.76 67,269
2023-07-12 $42.46 $42.67 $42.32 $42.32 $42.32 56,343
2023-07-11 $41.48 $41.99 $41.44 $41.95 $41.95 61,731
2023-07-10 $41.10 $41.40 $40.98 $41.33 $41.33 135,986
2023-07-07 $41.11 $41.40 $41.02 $41.14 $41.14 33,573
2023-07-06 $41.16 $41.24 $40.57 $41.20 $41.20 59,238
2023-07-05 $41.45 $41.92 $41.25 $41.57 $41.57 170,387
2023-07-03 $41.06 $41.71 $40.96 $41.56 $41.56 95,527
2023-06-30 $41.07 $41.24 $40.63 $41.07 $41.07 386,316
2023-06-29 $40.32 $40.76 $40.21 $40.76 $40.76 77,844
2023-06-28 $40.60 $40.71 $40.30 $40.51 $40.51 132,815
2023-06-27 $40.22 $40.72 $40.12 $40.61 $40.61 90,527
2023-06-26 $39.36 $40.21 $39.36 $40.16 $40.16 98,970
2023-06-23 $39.69 $39.98 $38.92 $39.37 $39.37 142,741
2023-06-22 $40.59 $40.59 $39.86 $39.99 $39.99 97,120
2023-06-21 $40.70 $40.78 $40.39 $40.63 $40.63 172,882
2023-06-20 $41.09 $41.09 $40.70 $40.82 $40.82 139,090
2023-06-16 $41.87 $42.09 $41.60 $41.76 $41.76 55,136
2023-06-15 $41.51 $41.70 $41.32 $41.67 $41.67 90,331
2023-06-14 $41.56 $41.81 $41.28 $41.50 $41.50 224,510
2023-06-13 $41.34 $41.46 $41.25 $41.36 $41.36 108,229
2023-06-12 $41.35 $41.40 $41.06 $41.29 $41.29 64,545
2023-06-09 $41.49 $41.64 $41.29 $41.37 $41.37 67,008
2023-06-08 $41.61 $41.61 $41.15 $41.46 $41.46 96,835
2023-06-07 $41.30 $41.76 $41.21 $41.68 $41.68 156,874
2023-06-06 $40.86 $41.31 $40.86 $41.25 $41.25 124,852
2023-06-05 $41.02 $41.10 $40.69 $40.83 $40.83 74,457
2023-06-02 $40.59 $41.14 $40.57 $41.04 $41.04 73,592
2023-06-01 $40.13 $40.21 $39.75 $40.10 $40.10 149,279
2023-05-31 $39.81 $40.24 $39.76 $40.14 $40.14 87,287
2023-05-30 $39.95 $40.24 $39.90 $39.93 $39.93 137,645
2023-05-26 $39.46 $39.90 $39.44 $39.84 $39.84 57,035
2023-05-25 $39.54 $39.58 $39.11 $39.39 $39.39 89,205
2023-05-24 $40.09 $40.41 $39.51 $39.56 $39.56 82,907
2023-05-23 $40.45 $40.86 $40.27 $40.33 $40.33 75,294
2023-05-22 $40.41 $40.69 $40.24 $40.57 $40.57 72,376
2023-05-19 $40.44 $40.77 $40.23 $40.35 $40.35 103,153
2023-05-18 $40.44 $40.59 $40.16 $40.33 $40.33 90,863
2023-05-17 $40.54 $40.75 $40.27 $40.69 $40.69 61,624
2023-05-16 $41.23 $41.23 $40.43 $40.46 $40.46 85,149
2023-05-15 $41.30 $41.51 $41.09 $41.37 $41.37 44,866
2023-05-12 $41.41 $41.41 $40.91 $41.13 $41.13 55,808
2023-05-11 $41.56 $41.56 $41.16 $41.38 $41.38 63,917
2023-05-10 $41.72 $41.84 $41.38 $41.72 $41.72 45,262
2023-05-09 $41.51 $41.57 $41.15 $41.42 $41.42 74,451
2023-05-08 $41.99 $42.00 $41.74 $41.85 $41.85 65,645
2023-05-05 $41.61 $41.96 $41.61 $41.91 $41.91 74,097
2023-05-04 $40.83 $41.47 $40.80 $41.32 $41.32 98,445
2023-05-03 $41.00 $41.37 $40.76 $40.92 $40.92 78,595
2023-05-02 $41.23 $41.35 $40.61 $40.91 $40.91 65,680
2023-05-01 $41.68 $41.90 $41.42 $41.48 $41.48 107,466
2023-04-28 $41.30 $41.89 $41.30 $41.80 $41.80 63,621
2023-04-27 $40.65 $41.37 $40.65 $41.28 $41.28 82,783
2023-04-26 $40.77 $41.04 $40.47 $40.54 $40.54 82,588
2023-04-25 $40.85 $41.01 $40.70 $40.70 $40.70 180,407
2023-04-24 $41.11 $41.17 $40.81 $41.04 $41.04 230,023
2023-04-21 $41.07 $41.25 $40.80 $41.17 $41.17 80,826
2023-04-20 $41.19 $41.24 $40.84 $41.03 $41.03 73,793
2023-04-19 $40.89 $41.33 $40.75 $41.25 $41.25 79,985
2023-04-18 $41.30 $41.30 $40.96 $41.11 $41.11 127,657
2023-04-17 $40.54 $41.24 $40.54 $41.24 $41.24 141,327
2023-04-14 $41.01 $41.27 $40.29 $40.52 $40.52 55,028
2023-04-13 $41.25 $41.25 $40.64 $40.95 $40.95 165,321
2023-04-12 $41.50 $41.56 $40.99 $41.06 $41.06 69,640
2023-04-11 $41.18 $41.46 $41.10 $41.23 $41.23 200,165
2023-04-10 $40.88 $41.15 $40.61 $41.15 $41.15 93,421
2023-04-06 $40.93 $41.20 $40.72 $41.06 $41.06 172,294
2023-04-05 $40.99 $41.06 $40.76 $40.85 $40.85 63,628
2023-04-04 $41.25 $41.30 $40.90 $41.17 $41.17 167,677
2023-04-03 $41.28 $41.61 $40.99 $41.17 $41.17 165,793
2023-03-31 $40.71 $41.19 $40.66 $41.16 $41.16 467,293
2023-03-30 $40.36 $40.55 $40.33 $40.50 $40.50 137,396
2023-03-29 $39.54 $39.99 $39.54 $39.93 $39.93 126,672
2023-03-28 $39.15 $39.35 $39.04 $39.25 $39.25 94,851
2023-03-27 $39.44 $39.59 $39.18 $39.33 $39.33 77,251
2023-03-24 $38.31 $39.19 $38.31 $39.19 $39.19 68,716
2023-03-23 $38.97 $39.34 $38.44 $38.63 $38.63 87,997
2023-03-22 $39.79 $39.79 $38.69 $38.71 $38.71 100,570
2023-03-21 $40.35 $40.35 $39.69 $39.91 $39.91 66,406
2023-03-20 $39.78 $40.21 $39.64 $40.10 $40.10 69,894
2023-03-17 $40.50 $40.50 $39.89 $39.91 $39.64 60,465
2023-03-16 $40.60 $40.86 $40.18 $40.74 $40.46 84,182
2023-03-15 $40.43 $40.96 $40.40 $40.86 $40.58 120,949
2023-03-14 $41.34 $41.52 $40.85 $41.05 $40.77 40,915
2023-03-13 $40.04 $41.01 $40.04 $40.70 $40.42 66,854
2023-03-10 $41.48 $41.48 $40.16 $40.28 $40.00 48,639
2023-03-09 $42.34 $42.34 $41.40 $41.49 $41.21 49,834
2023-03-08 $42.08 $42.55 $42.02 $42.31 $42.02 69,759
2023-03-07 $42.95 $42.95 $41.98 $42.08 $41.79 42,711
2023-03-06 $43.06 $43.27 $42.94 $43.00 $42.71 57,943
2023-03-03 $42.71 $43.12 $42.66 $43.04 $42.75 53,880
2023-03-02 $41.81 $42.52 $41.81 $42.41 $42.12 54,462
2023-03-01 $42.38 $42.41 $41.72 $42.04 $41.75 170,235
2023-02-28 $42.72 $43.11 $42.62 $42.64 $42.35 78,784
2023-02-27 $42.97 $43.15 $42.58 $42.71 $42.42 74,583
2023-02-24 $42.67 $42.81 $42.41 $42.56 $42.56 48,285
2023-02-23 $43.14 $43.24 $42.76 $43.21 $43.21 73,364
2023-02-22 $43.22 $43.34 $42.77 $42.89 $42.89 112,674
2023-02-21 $43.47 $43.50 $43.01 $43.13 $43.13 62,093
2023-02-17 $43.84 $43.93 $43.46 $43.89 $43.89 32,641
2023-02-16 $43.77 $44.26 $43.50 $43.99 $43.99 56,186
2023-02-15 $43.94 $44.21 $43.82 $44.20 $44.20 46,466
2023-02-14 $44.38 $44.80 $44.13 $44.35 $44.35 63,027
2023-02-13 $44.26 $44.61 $44.25 $44.58 $44.58 88,374
2023-02-10 $44.07 $44.32 $43.80 $44.21 $44.21 42,340
2023-02-09 $45.00 $45.00 $44.15 $44.21 $44.21 108,058
2023-02-08 $44.69 $44.86 $44.50 $44.66 $44.66 161,091
2023-02-07 $44.67 $45.00 $44.30 $44.80 $44.80 77,276
2023-02-06 $44.77 $44.91 $44.49 $44.90 $44.90 56,569
2023-02-03 $45.49 $45.49 $44.87 $45.28 $45.28 43,374
2023-02-02 $45.54 $46.38 $45.54 $46.08 $46.08 71,129
2023-02-01 $44.71 $45.31 $44.29 $45.11 $45.11 82,290
2023-01-31 $44.11 $44.83 $43.94 $44.75 $44.75 118,835
2023-01-30 $44.41 $44.77 $44.19 $44.23 $44.23 110,020
2023-01-27 $44.06 $44.87 $44.06 $44.75 $44.75 97,027
2023-01-26 $44.04 $44.23 $43.84 $44.16 $44.16 78,521
2023-01-25 $43.60 $43.91 $43.50 $43.90 $43.90 194,650
2023-01-24 $43.60 $43.99 $43.33 $43.91 $43.91 196,545
2023-01-23 $43.34 $43.81 $43.15 $43.62 $43.62 111,211
2023-01-20 $42.88 $43.32 $42.55 $43.29 $43.29 112,371
2023-01-19 $42.77 $43.11 $42.74 $42.79 $42.79 132,464
2023-01-18 $43.71 $43.78 $42.98 $43.08 $43.08 91,481
2023-01-17 $43.33 $43.59 $43.26 $43.51 $43.51 189,878
2023-01-13 $43.15 $43.37 $43.07 $43.22 $43.22 72,279
2023-01-12 $43.23 $43.57 $42.80 $43.49 $43.49 172,934
2023-01-11 $41.87 $42.92 $41.87 $42.89 $42.89 168,481
2023-01-10 $41.59 $41.65 $41.27 $41.65 $41.65 108,778
2023-01-09 $41.79 $42.00 $41.50 $41.65 $41.65 114,824
2023-01-06 $40.88 $41.68 $40.62 $41.55 $41.55 227,134
2023-01-05 $41.34 $41.42 $40.62 $40.65 $40.65 155,165
2023-01-04 $41.17 $42.01 $41.17 $41.70 $41.70 271,574
2023-01-03 $41.30 $41.54 $40.63 $40.97 $40.97 174,254
2022-12-30 $40.91 $41.03 $40.55 $40.90 $40.90 435,142
2022-12-29 $40.65 $41.18 $40.50 $41.13 $41.13 233,056
2022-12-28 $41.00 $41.13 $40.19 $40.27 $40.27 319,033
2022-12-27 $40.83 $41.01 $40.60 $40.83 $40.83 209,773
2022-12-23 $40.57 $40.88 $40.33 $40.82 $40.82 285,888
2022-12-22 $40.47 $40.64 $40.00 $40.64 $40.64 202,573
2022-12-21 $40.64 $41.06 $40.51 $40.75 $40.75 336,931
2022-12-20 $40.32 $40.54 $39.94 $40.32 $40.32 326,825
2022-12-19 $40.97 $40.97 $40.37 $40.62 $40.62 183,941
2022-12-16 $41.93 $41.93 $41.10 $41.46 $41.03 163,103
2022-12-15 $42.62 $42.77 $42.11 $42.39 $41.95 166,541
2022-12-14 $43.08 $43.64 $42.82 $43.04 $42.59 154,129
2022-12-13 $43.56 $43.68 $42.68 $43.08 $42.63 457,858
2022-12-12 $42.29 $42.36 $41.85 $42.34 $41.90 358,082
2022-12-09 $42.16 $42.55 $42.13 $42.24 $41.80 346,979
2022-12-08 $42.11 $42.63 $42.08 $42.33 $41.89 237,868
2022-12-07 $41.81 $42.22 $41.67 $41.99 $41.55 270,436
2022-12-06 $42.19 $42.26 $41.68 $41.89 $41.45 266,175
2022-12-05 $42.57 $42.71 $42.03 $42.16 $41.72 305,691
2022-12-02 $42.32 $42.98 $42.24 $42.79 $42.34 116,189
2022-12-01 $43.13 $43.35 $42.51 $42.81 $42.36 212,121
2022-11-30 $42.07 $42.91 $41.70 $42.86 $42.41 106,235
2022-11-29 $41.50 $42.23 $41.48 $42.07 $41.63 98,347
2022-11-28 $42.28 $42.51 $41.41 $41.51 $41.08 187,921
2022-11-25 $42.25 $42.50 $42.25 $42.45 $42.01 52,644
2022-11-23 $42.08 $42.26 $41.86 $42.06 $41.62 107,002
2022-11-22 $41.99 $42.21 $41.72 $42.17 $41.73 137,144
2022-11-21 $41.71 $41.95 $41.47 $41.93 $41.49 210,299
2022-11-18 $41.67 $41.92 $41.50 $41.90 $41.46 101,201
2022-11-17 $41.12 $41.48 $40.96 $41.43 $41.00 236,923
2022-11-16 $41.87 $41.89 $41.54 $41.65 $41.22 180,386
2022-11-15 $42.04 $42.24 $41.64 $41.94 $41.50 259,434
2022-11-14 $42.27 $42.27 $41.59 $41.67 $41.24 138,449
2022-11-11 $42.62 $42.79 $42.35 $42.53 $42.09 116,359
2022-11-10 $40.99 $42.39 $40.99 $42.37 $41.93 311,168
2022-11-09 $39.94 $40.31 $39.64 $39.73 $39.32 208,804
2022-11-08 $39.98 $40.42 $39.80 $40.10 $39.68 152,843
2022-11-07 $40.07 $40.28 $39.60 $39.81 $39.40 116,379
2022-11-04 $39.54 $39.95 $39.21 $39.87 $39.87 273,356
2022-11-03 $38.71 $39.26 $38.46 $39.05 $39.05 129,205
2022-11-02 $40.08 $40.36 $39.15 $39.20 $39.20 128,421
2022-11-01 $40.69 $40.69 $40.11 $40.21 $40.21 211,131
2022-10-31 $40.04 $40.26 $39.84 $40.09 $40.09 200,521
2022-10-28 $39.57 $40.42 $39.57 $40.37 $40.37 146,040
2022-10-27 $39.83 $40.15 $39.64 $39.72 $39.72 123,311
2022-10-26 $39.65 $39.87 $39.43 $39.61 $39.61 193,635
2022-10-25 $38.22 $39.52 $38.22 $39.48 $39.48 178,850
2022-10-24 $38.19 $38.25 $37.72 $38.06 $38.06 197,186
2022-10-21 $37.64 $38.08 $37.21 $38.03 $38.03 481,661
2022-10-20 $37.84 $38.36 $37.74 $37.81 $37.81 256,140
2022-10-19 $38.25 $38.31 $37.53 $37.76 $37.76 184,446
2022-10-18 $38.95 $39.03 $38.38 $38.69 $38.69 162,056
2022-10-17 $37.81 $38.49 $37.81 $38.42 $38.42 132,342
2022-10-14 $38.20 $38.32 $37.07 $37.13 $37.13 218,219
2022-10-13 $36.75 $38.07 $36.48 $37.94 $37.94 159,216
2022-10-12 $37.57 $37.62 $37.21 $37.38 $37.38 193,232
2022-10-11 $37.24 $37.86 $37.00 $37.65 $37.65 224,805
2022-10-10 $37.78 $37.83 $37.34 $37.37 $37.37 139,462
2022-10-07 $38.14 $38.14 $37.45 $37.66 $37.66 197,813
2022-10-06 $39.13 $39.31 $38.43 $38.48 $38.48 158,709
2022-10-05 $39.42 $39.48 $38.69 $39.22 $39.22 176,177
2022-10-04 $39.83 $40.21 $39.78 $40.08 $40.08 213,576
2022-10-03 $39.11 $39.53 $38.70 $39.34 $39.34 268,559
2022-09-30 $38.28 $38.88 $38.28 $38.69 $38.69 660,018
2022-09-29 $38.52 $38.52 $37.77 $38.05 $38.05 141,892
2022-09-28 $38.23 $39.09 $38.01 $39.00 $39.00 306,734
2022-09-27 $38.91 $39.06 $38.03 $38.14 $38.14 152,001
2022-09-26 $39.65 $39.65 $38.54 $38.89 $38.89 225,358
2022-09-23 $40.14 $40.28 $39.65 $39.97 $39.97 168,763
2022-09-22 $41.09 $41.09 $40.51 $40.72 $40.72 94,666
2022-09-21 $41.89 $42.11 $41.12 $41.19 $41.19 116,388
2022-09-20 $42.14 $42.14 $41.51 $41.69 $41.69 96,288
2022-09-19 $42.49 $42.72 $42.24 $42.72 $42.72 107,119
2022-09-16 $42.89 $43.33 $42.76 $43.30 $42.83 109,600
2022-09-15 $43.73 $43.89 $43.16 $43.21 $42.74 160,709
2022-09-14 $44.32 $44.32 $43.60 $43.86 $43.38 78,568
2022-09-13 $45.03 $45.13 $44.15 $44.26 $43.78 99,300
2022-09-12 $45.73 $46.00 $45.73 $45.88 $45.38 56,453
2022-09-09 $45.10 $45.64 $45.06 $45.45 $44.95 88,008
2022-09-08 $44.53 $44.97 $44.43 $44.87 $44.38 41,201
2022-09-07 $44.13 $44.92 $44.13 $44.85 $44.36 90,367
2022-09-06 $44.08 $44.26 $43.88 $44.21 $43.73 58,415
2022-09-02 $44.72 $44.80 $43.80 $43.91 $43.91 62,513
2022-09-01 $44.15 $44.34 $43.69 $44.30 $44.30 73,630
2022-08-31 $44.92 $45.13 $44.44 $44.50 $44.50 78,731
2022-08-30 $45.41 $45.44 $44.71 $44.84 $44.84 46,618
2022-08-29 $45.42 $45.59 $45.18 $45.23 $45.23 50,235
2022-08-26 $46.74 $46.74 $45.57 $45.57 $45.57 42,573
2022-08-25 $46.22 $46.68 $46.22 $46.68 $46.68 35,636
2022-08-24 $45.78 $46.24 $45.77 $46.02 $46.02 71,739
2022-08-23 $46.31 $46.33 $45.78 $45.83 $45.83 23,135
2022-08-22 $46.83 $46.94 $46.32 $46.38 $46.38 112,373
2022-08-19 $47.55 $47.72 $47.19 $47.28 $47.28 32,352
2022-08-18 $48.38 $48.45 $47.79 $47.96 $47.96 49,246
2022-08-17 $48.20 $48.51 $48.03 $48.32 $48.32 27,571
2022-08-16 $48.57 $48.89 $48.57 $48.68 $48.68 70,815
2022-08-15 $48.63 $48.86 $48.63 $48.79 $48.79 33,043
2022-08-12 $48.31 $48.75 $48.31 $48.74 $48.74 83,832
2022-08-11 $48.45 $48.58 $48.02 $48.12 $48.12 36,512
2022-08-10 $48.01 $48.24 $47.88 $48.20 $48.20 75,899
2022-08-09 $47.02 $47.24 $46.93 $47.22 $47.22 62,629
2022-08-08 $46.98 $47.39 $46.90 $47.08 $47.08 55,847
2022-08-05 $46.35 $46.74 $46.25 $46.74 $46.74 44,117
2022-08-04 $46.90 $47.02 $46.62 $46.86 $46.86 51,520
2022-08-03 $46.84 $47.25 $46.81 $46.84 $46.84 92,636
2022-08-02 $47.19 $47.36 $46.69 $46.73 $46.73 101,853
2022-08-01 $47.59 $47.64 $47.32 $47.42 $47.42 120,991
2022-07-29 $47.40 $47.82 $47.29 $47.75 $47.75 68,526
2022-07-28 $46.24 $47.34 $46.24 $47.34 $47.34 113,527
2022-07-27 $45.85 $46.10 $45.51 $46.01 $46.01 110,930
2022-07-26 $45.72 $45.91 $45.51 $45.64 $45.64 119,451
2022-07-25 $45.71 $45.97 $45.61 $45.85 $45.85 171,258
2022-07-22 $45.57 $45.91 $45.34 $45.57 $45.57 72,613
2022-07-21 $44.87 $45.20 $44.57 $45.18 $45.18 96,182
2022-07-20 $44.93 $45.33 $44.80 $44.95 $44.95 49,157
2022-07-19 $44.40 $45.03 $44.32 $45.03 $45.03 91,925
2022-07-18 $44.31 $44.43 $43.80 $43.92 $43.92 92,735
2022-07-15 $43.70 $44.10 $43.46 $43.96 $43.96 111,057
2022-07-14 $43.06 $43.42 $43.02 $43.24 $43.24 66,702
2022-07-13 $43.56 $44.05 $43.30 $43.83 $43.83 309,830
2022-07-12 $43.93 $44.38 $43.80 $44.02 $44.02 106,942
2022-07-11 $44.16 $44.28 $43.90 $44.04 $44.04 111,747
2022-07-08 $44.43 $44.69 $44.19 $44.34 $44.34 193,393
2022-07-07 $44.62 $44.87 $44.53 $44.60 $44.60 98,182
2022-07-06 $44.45 $44.76 $44.18 $44.38 $44.38 73,245
2022-07-05 $43.99 $44.35 $43.44 $44.35 $44.35 120,663
2022-07-01 $43.94 $44.68 $43.94 $44.68 $44.68 231,527
2022-06-30 $43.87 $44.54 $43.65 $44.14 $44.14 546,941
2022-06-29 $44.64 $44.64 $43.32 $44.39 $44.39 81,975
2022-06-28 $45.32 $45.76 $44.73 $44.73 $44.73 68,851
2022-06-27 $45.02 $45.36 $44.77 $45.05 $45.05 94,342
2022-06-24 $44.48 $45.08 $44.40 $45.06 $45.06 108,435
2022-06-23 $43.68 $44.17 $43.58 $44.12 $44.12 122,489
2022-06-22 $42.85 $43.96 $42.85 $43.53 $43.53 109,834
2022-06-21 $43.40 $43.71 $43.22 $43.27 $43.27 166,071
2022-06-17 $43.31 $43.77 $43.04 $43.33 $42.94 166,848
2022-06-16 $43.21 $43.38 $42.95 $43.08 $42.69 130,950
2022-06-15 $43.40 $44.46 $43.30 $44.03 $43.64 187,468
2022-06-14 $43.42 $43.45 $42.79 $43.05 $42.66 102,325
2022-06-13 $44.43 $44.43 $43.32 $43.41 $43.02 106,609
2022-06-10 $45.66 $45.79 $45.40 $45.52 $45.11 134,509
2022-06-09 $47.19 $47.25 $46.28 $46.28 $45.87 60,019
2022-06-08 $48.15 $48.15 $47.27 $47.37 $46.95 101,142
2022-06-07 $47.52 $48.44 $47.46 $48.40 $47.97 97,518
2022-06-06 $48.45 $48.45 $47.70 $47.77 $47.34 91,168
2022-06-03 $48.44 $48.54 $47.98 $48.14 $47.71 57,473
2022-06-02 $48.33 $48.84 $47.91 $48.78 $48.34 107,466
2022-06-01 $48.87 $48.87 $47.67 $48.32 $47.89 188,287
2022-05-31 $48.82 $48.91 $48.49 $48.68 $48.24 109,574
2022-05-27 $48.44 $49.17 $48.44 $49.13 $48.69 73,793
2022-05-26 $48.09 $48.41 $48.05 $48.22 $47.79 89,953
2022-05-25 $47.50 $48.07 $47.41 $47.93 $47.50 73,974
2022-05-24 $47.31 $47.73 $46.72 $47.64 $47.21 79,990
2022-05-23 $47.50 $47.63 $46.95 $47.52 $47.09 272,342
2022-05-20 $47.36 $47.43 $46.44 $47.12 $46.70 82,890
2022-05-19 $46.98 $47.43 $46.82 $46.96 $46.54 189,495
2022-05-18 $48.19 $48.26 $46.98 $47.15 $46.73 113,692
2022-05-17 $48.32 $48.43 $47.89 $48.40 $47.97 101,971
2022-05-16 $47.92 $48.05 $47.67 $47.79 $47.36 212,763
2022-05-13 $47.27 $47.99 $47.04 $47.98 $47.55 151,574
2022-05-12 $46.45 $46.90 $46.21 $46.76 $46.34 94,454
2022-05-11 $46.62 $47.53 $46.49 $46.55 $46.13 92,536
2022-05-10 $47.58 $47.76 $46.32 $46.56 $46.14 143,059
2022-05-09 $48.17 $49.29 $46.87 $47.04 $46.62 165,123
2022-05-06 $49.17 $49.18 $48.41 $48.76 $48.32 92,468
2022-05-05 $50.54 $50.72 $49.25 $49.52 $49.08 80,098
2022-05-04 $50.37 $50.98 $49.61 $50.78 $50.33 187,447
2022-05-03 $50.15 $50.60 $49.99 $50.39 $49.94 102,542
2022-05-02 $51.15 $51.39 $49.34 $50.15 $49.70 126,293
2022-04-29 $53.13 $53.13 $51.12 $51.16 $50.70 136,464
2022-04-28 $52.86 $53.43 $52.26 $53.32 $52.84 42,164
2022-04-27 $52.94 $53.27 $52.65 $52.71 $52.24 99,753
2022-04-26 $53.43 $53.65 $52.82 $52.82 $52.35 53,341
2022-04-25 $53.56 $53.71 $52.81 $53.63 $53.15 80,500
2022-04-22 $54.51 $54.51 $53.68 $53.69 $53.21 65,466
2022-04-21 $55.37 $55.37 $54.67 $54.71 $54.22 131,514
2022-04-20 $54.55 $55.11 $54.52 $54.91 $54.42 106,906
2022-04-19 $53.58 $54.44 $53.58 $54.30 $53.81 122,831
2022-04-18 $53.74 $53.95 $53.41 $53.60 $53.12 62,653
2022-04-14 $53.95 $54.30 $53.73 $53.79 $53.31 315,733
2022-04-13 $53.54 $53.96 $53.46 $53.91 $53.43 34,886
2022-04-12 $53.74 $53.91 $53.34 $53.52 $53.04 55,736
2022-04-11 $54.02 $54.27 $53.51 $53.56 $53.08 68,025
2022-04-08 $54.03 $54.26 $53.87 $54.07 $53.59 49,081
2022-04-07 $54.41 $54.41 $53.84 $54.17 $53.69 69,502
2022-04-06 $53.90 $54.61 $53.72 $54.55 $54.06 117,618
2022-04-05 $54.48 $54.97 $54.09 $54.24 $53.75 81,589
2022-04-04 $55.00 $55.07 $54.21 $54.55 $54.06 806,215
2022-04-01 $54.30 $55.04 $54.20 $55.03 $54.54 216,287
2022-03-31 $54.75 $55.01 $54.01 $54.01 $53.53 155,241
2022-03-30 $54.98 $54.98 $54.57 $54.70 $54.21 86,150
2022-03-29 $54.27 $55.26 $54.27 $55.19 $54.70 789,512
2022-03-28 $53.28 $53.73 $53.25 $53.73 $53.25 1,216,867
2022-03-25 $52.84 $53.38 $52.84 $53.38 $52.90 94,994
2022-03-24 $52.54 $52.72 $52.34 $52.72 $52.25 1,169,402
2022-03-23 $52.81 $52.90 $52.33 $52.35 $51.88 102,586
2022-03-22 $53.18 $53.43 $53.05 $53.20 $52.72 98,016
2022-03-21 $53.13 $53.27 $52.61 $52.87 $52.40 79,801
2022-03-18 $52.93 $53.42 $52.93 $53.31 $52.61 976,401
2022-03-17 $52.40 $53.13 $52.37 $53.01 $52.32 68,465
2022-03-16 $52.40 $52.74 $51.46 $52.49 $51.81 1,896,864
2022-03-15 $51.78 $51.96 $51.35 $51.75 $51.07 163,556
2022-03-14 $52.06 $52.19 $51.33 $51.48 $50.81 97,804
2022-03-11 $52.46 $52.60 $51.67 $51.67 $51.00 92,643
2022-03-10 $51.68 $52.24 $51.50 $52.22 $51.54 71,873
2022-03-09 $52.12 $52.49 $51.97 $52.12 $51.44 115,772
2022-03-08 $51.26 $51.94 $50.92 $51.25 $50.58 146,779
2022-03-07 $51.96 $52.02 $50.99 $51.13 $50.46 80,033
2022-03-04 $51.65 $52.12 $51.38 $52.12 $51.44 46,533
2022-03-03 $52.25 $52.27 $51.61 $52.17 $51.49 96,956
2022-03-02 $51.42 $52.20 $51.42 $52.06 $51.38 134,967
2022-03-01 $51.52 $51.77 $50.84 $51.10 $50.43 160,024
2022-02-28 $51.90 $52.22 $51.26 $51.58 $50.91 82,098
2022-02-25 $51.45 $52.39 $51.38 $52.38 $51.70 91,306
2022-02-24 $49.89 $51.18 $49.63 $51.05 $50.38 128,604
2022-02-23 $51.70 $52.02 $50.72 $50.81 $50.15 105,116
2022-02-22 $51.49 $51.72 $51.13 $51.46 $50.79 91,926
2022-02-18 $52.05 $52.28 $51.66 $51.73 $51.06 77,514
2022-02-17 $52.19 $52.36 $51.96 $52.07 $51.39 79,911
2022-02-16 $52.20 $52.59 $51.99 $52.50 $51.82 93,423
2022-02-15 $51.92 $52.17 $51.85 $52.00 $51.32 70,156
2022-02-14 $51.79 $51.99 $51.19 $51.46 $50.79 105,907
2022-02-11 $52.34 $52.58 $51.59 $51.88 $51.20 184,967
2022-02-10 $52.62 $53.30 $52.04 $52.33 $51.65 107,111
2022-02-09 $52.59 $53.12 $52.59 $53.10 $52.41 69,518
2022-02-08 $52.15 $52.31 $51.88 $52.04 $51.36 80,897
2022-02-07 $52.45 $52.52 $52.19 $52.28 $51.60 47,458
2022-02-04 $52.70 $52.92 $52.04 $52.47 $51.79 80,678
2022-02-03 $53.33 $53.47 $52.93 $53.03 $52.34 74,488
2022-02-02 $53.10 $53.59 $53.10 $53.53 $52.83 78,882
2022-02-01 $53.17 $53.18 $52.63 $52.87 $52.18 721,934
2022-01-31 $52.36 $53.15 $52.24 $53.11 $52.42 102,649
2022-01-28 $51.34 $52.48 $50.90 $52.42 $51.74 188,356
2022-01-27 $52.30 $52.63 $51.26 $51.42 $50.75 103,239
2022-01-26 $52.88 $53.26 $51.69 $51.92 $51.24 168,925
2022-01-25 $52.01 $52.72 $51.55 $52.42 $51.74 86,495
2022-01-24 $52.26 $52.59 $51.03 $52.57 $51.88 119,765
2022-01-21 $52.84 $53.28 $52.58 $52.75 $52.06 193,242
2022-01-20 $53.48 $53.93 $52.72 $52.74 $52.05 43,224
2022-01-19 $54.23 $54.56 $53.50 $53.57 $52.87 172,593
2022-01-18 $54.26 $54.32 $53.80 $54.04 $53.33 74,434
2022-01-14 $54.73 $54.84 $54.22 $54.66 $53.95 152,420
2022-01-13 $55.21 $55.39 $54.97 $54.97 $54.25 111,900
2022-01-12 $54.95 $55.18 $54.80 $55.00 $54.28 192,554
2022-01-11 $54.76 $54.88 $54.21 $54.84 $54.12 389,676
2022-01-10 $54.72 $54.80 $54.29 $54.77 $54.06 54,933
2022-01-07 $55.31 $55.41 $54.96 $55.08 $54.36 55,250
2022-01-06 $55.42 $55.59 $55.11 $55.33 $54.61 116,130
2022-01-05 $56.46 $56.47 $55.36 $55.46 $54.74 72,709
2022-01-04 $56.46 $56.77 $56.41 $56.55 $55.81 50,301
2022-01-03 $56.66 $56.69 $55.72 $56.35 $55.61 169,898
2021-12-31 $56.43 $56.85 $56.43 $56.53 $55.79 186,864
2021-12-30 $56.39 $56.65 $56.24 $56.45 $55.71 155,589
2021-12-29 $56.00 $56.43 $55.86 $56.33 $55.60 124,741
2021-12-28 $55.74 $55.99 $55.72 $55.84 $55.11 36,209
2021-12-27 $55.01 $55.76 $54.99 $55.75 $55.02 71,163
2021-12-23 $55.15 $55.20 $54.76 $54.96 $54.24 78,530
2021-12-22 $54.58 $55.05 $54.58 $55.04 $54.32 122,403
2021-12-21 $54.31 $54.74 $54.31 $54.58 $53.87 77,200
2021-12-20 $53.90 $53.95 $53.33 $53.94 $53.24 146,062
2021-12-17 $55.05 $55.57 $55.03 $55.12 $53.74 68,755
2021-12-16 $55.44 $55.58 $54.79 $55.13 $53.75 125,725
2021-12-15 $54.71 $55.39 $54.42 $55.33 $53.94 41,892
2021-12-14 $55.00 $55.21 $54.33 $54.51 $53.14 168,185
2021-12-13 $54.87 $55.35 $54.61 $55.20 $53.82 56,277
2021-12-10 $55.24 $55.24 $54.84 $55.14 $53.76 128,537
2021-12-09 $55.46 $55.46 $54.90 $55.02 $53.64 123,525
2021-12-08 $55.26 $55.65 $55.11 $55.62 $54.23 44,402
2021-12-07 $55.11 $55.28 $54.98 $55.14 $53.76 55,999
2021-12-06 $54.12 $54.91 $54.12 $54.58 $53.21 97,695
2021-12-03 $54.18 $54.33 $53.37 $53.75 $52.40 98,252
2021-12-02 $52.98 $54.22 $52.96 $53.88 $52.53 113,786
2021-12-01 $54.04 $54.42 $52.61 $52.76 $51.44 186,805
2021-11-30 $54.02 $54.07 $53.34 $53.34 $52.00 98,560
2021-11-29 $54.44 $54.63 $53.96 $54.35 $52.99 87,584
2021-11-26 $54.73 $54.87 $53.74 $53.97 $52.62 120,478
2021-11-24 $54.99 $55.62 $54.98 $55.60 $54.21 130,643
2021-11-23 $54.88 $55.21 $54.84 $55.13 $53.75 143,022
2021-11-22 $55.14 $55.22 $54.82 $54.85 $53.48 69,103
2021-11-19 $55.30 $55.40 $55.00 $55.11 $53.73 40,227
2021-11-18 $55.38 $55.52 $55.20 $55.46 $54.07 137,857
2021-11-17 $55.04 $55.31 $54.35 $55.28 $53.90 137,717
2021-11-16 $55.44 $55.52 $55.04 $55.19 $53.81 111,241
2021-11-15 $55.19 $55.42 $55.12 $55.39 $54.00 74,337
2021-11-12 $55.19 $55.26 $54.95 $55.15 $53.77 546,597
2021-11-11 $55.01 $55.08 $54.76 $55.07 $53.69 192,035
2021-11-10 $55.07 $55.34 $54.94 $54.99 $53.61 397,173
2021-11-09 $55.23 $55.32 $55.08 $55.26 $53.88 80,679
2021-11-08 $55.44 $55.49 $55.10 $55.29 $53.91 94,337
2021-11-05 $55.28 $55.76 $55.27 $55.34 $53.95 57,012
2021-11-04 $55.25 $55.46 $54.77 $54.94 $53.56 99,214
2021-11-03 $54.72 $55.21 $54.72 $55.16 $53.78 49,456
2021-11-02 $54.64 $54.88 $54.52 $54.77 $53.40 62,015
2021-11-01 $54.25 $54.49 $53.71 $54.42 $53.06 446,049
2021-10-29 $54.59 $54.67 $54.13 $54.28 $52.92 113,987
2021-10-28 $54.34 $54.89 $54.34 $54.89 $53.52 136,813
2021-10-27 $54.57 $54.58 $54.16 $54.20 $52.84 94,454
2021-10-26 $54.47 $54.54 $54.28 $54.40 $53.04 83,146
2021-10-25 $54.28 $54.47 $54.08 $54.36 $53.00 56,539
2021-10-22 $54.19 $54.47 $54.19 $54.20 $52.84 51,330
2021-10-21 $54.17 $54.35 $53.98 $54.09 $52.74 73,023
2021-10-20 $53.61 $54.19 $53.55 $54.15 $52.79 266,879
2021-10-19 $53.87 $53.92 $53.63 $53.67 $52.33 80,942
2021-10-18 $53.24 $53.78 $53.24 $53.68 $52.34 70,172
2021-10-15 $53.65 $53.86 $53.40 $53.55 $52.21 58,792
2021-10-14 $53.17 $53.46 $53.10 $53.43 $52.09 58,862
2021-10-13 $52.40 $52.90 $52.29 $52.87 $51.55 74,906
2021-10-12 $51.79 $52.45 $51.79 $52.27 $50.96 76,316
2021-10-11 $51.56 $51.91 $51.48 $51.70 $50.41 42,569
2021-10-08 $51.94 $51.99 $51.61 $51.67 $50.38 175,092
2021-10-07 $52.02 $52.25 $51.93 $51.93 $50.63 73,856
2021-10-06 $50.97 $51.68 $50.61 $51.64 $50.35 107,012
2021-10-05 $51.72 $51.76 $51.32 $51.43 $50.14 127,166
2021-10-04 $51.64 $51.89 $51.41 $51.68 $50.39 119,227
2021-10-01 $51.22 $51.87 $51.04 $51.64 $50.35 203,767
2021-09-30 $51.78 $51.81 $51.06 $51.06 $49.78 150,888
2021-09-29 $51.61 $51.87 $51.57 $51.64 $50.35 79,485
2021-09-28 $51.60 $51.70 $51.31 $51.54 $50.25 87,060
2021-09-27 $52.40 $52.78 $51.97 $51.98 $50.68 134,925
2021-09-24 $52.56 $52.76 $52.23 $52.30 $50.99 109,164
2021-09-23 $53.00 $53.25 $52.93 $52.93 $51.60 74,595
2021-09-22 $52.66 $53.03 $52.63 $52.79 $51.47 125,525
2021-09-21 $52.56 $52.92 $52.38 $52.44 $51.13 71,977
2021-09-20 $51.86 $52.44 $51.67 $52.26 $50.95 135,026
2021-09-17 $53.55 $53.64 $52.90 $52.98 $51.29 63,030
2021-09-16 $53.52 $53.80 $53.38 $53.63 $51.92 65,864
2021-09-15 $53.56 $53.78 $53.36 $53.67 $51.96 287,414
2021-09-14 $53.89 $53.95 $53.30 $53.55 $51.84 81,848
2021-09-13 $53.56 $53.98 $53.56 $53.70 $51.99 44,124
2021-09-10 $54.12 $54.12 $53.32 $53.36 $51.66 49,490
2021-09-09 $54.45 $54.60 $53.97 $54.00 $52.28 67,458
2021-09-08 $54.37 $54.74 $54.20 $54.56 $52.82 311,244
2021-09-07 $55.12 $55.12 $54.36 $54.68 $52.93 82,641
2021-09-03 $55.21 $55.30 $54.87 $55.25 $53.49 88,996
2021-09-02 $55.15 $55.29 $54.91 $55.26 $53.50 42,408
2021-09-01 $54.58 $55.18 $54.58 $55.08 $53.32 174,844
2021-08-31 $54.21 $54.49 $54.18 $54.45 $52.71 41,557
2021-08-30 $54.05 $54.32 $53.94 $54.30 $52.57 70,299
2021-08-27 $53.55 $54.16 $53.55 $54.00 $52.28 52,951
2021-08-26 $53.37 $53.44 $53.14 $53.26 $51.56 43,969
2021-08-25 $53.20 $53.50 $53.04 $53.26 $51.56 98,825
2021-08-24 $53.40 $53.43 $53.10 $53.32 $51.62 57,559
2021-08-23 $53.51 $53.60 $53.23 $53.37 $51.67 77,797
2021-08-20 $53.26 $53.63 $52.93 $53.50 $51.79 89,491
2021-08-19 $53.00 $53.34 $52.88 $53.17 $51.47 58,995
2021-08-18 $53.56 $53.63 $53.29 $53.34 $51.64 229,435
2021-08-17 $53.56 $53.62 $53.22 $53.50 $51.79 76,131
2021-08-16 $53.79 $54.15 $53.79 $53.94 $52.22 54,402
2021-08-13 $53.71 $54.03 $53.70 $53.96 $52.24 130,575
2021-08-12 $53.56 $53.70 $53.36 $53.55 $51.84 134,850
2021-08-11 $53.54 $53.63 $53.36 $53.58 $51.87 496,436
2021-08-10 $53.63 $53.67 $53.26 $53.31 $51.61 58,330
2021-08-09 $53.91 $53.91 $53.67 $53.77 $52.05 82,113
2021-08-06 $54.18 $54.30 $53.95 $53.99 $52.27 70,294
2021-08-05 $53.84 $54.26 $53.84 $54.26 $52.53 58,236
2021-08-04 $53.79 $53.95 $53.36 $53.44 $51.73 317,856
2021-08-03 $53.80 $53.80 $53.42 $53.79 $52.07 110,723
2021-08-02 $54.03 $54.41 $53.63 $53.69 $51.98 603,436
2021-07-30 $53.86 $54.44 $53.78 $53.86 $52.14 49,765
2021-07-29 $53.87 $54.14 $53.79 $53.81 $52.09 50,512
2021-07-28 $53.84 $53.94 $53.54 $53.71 $51.99 73,075
2021-07-27 $53.40 $53.74 $53.23 $53.68 $51.97 58,298
2021-07-26 $53.38 $53.54 $53.19 $53.40 $51.69 83,930
2021-07-23 $53.33 $53.51 $53.11 $53.41 $51.70 53,049
2021-07-22 $53.43 $53.43 $52.94 $53.16 $51.46 42,848
2021-07-21 $53.37 $53.67 $53.37 $53.48 $51.77 174,385
2021-07-20 $52.27 $53.40 $52.27 $53.18 $51.48 110,711
2021-07-19 $52.62 $52.62 $51.81 $52.05 $50.39 59,956
2021-07-16 $53.41 $53.56 $53.14 $53.23 $51.53 42,153
2021-07-15 $53.01 $53.22 $53.01 $53.16 $51.46 38,018
2021-07-14 $52.98 $53.32 $52.91 $53.26 $51.56 44,013
2021-07-13 $53.49 $53.49 $52.81 $52.95 $51.26 63,089
2021-07-12 $53.25 $53.72 $53.12 $53.71 $51.99 81,220
2021-07-09 $52.68 $53.32 $52.62 $53.28 $51.58 199,947
2021-07-08 $52.08 $52.48 $51.89 $52.24 $50.57 133,853
2021-07-07 $52.45 $52.60 $52.28 $52.48 $50.80 134,895
2021-07-06 $52.14 $52.49 $51.84 $52.43 $50.76 88,942
2021-07-02 $51.89 $52.08 $51.74 $51.98 $50.32 104,172
2021-07-01 $51.49 $51.93 $51.49 $51.69 $50.04 112,528
2021-06-30 $51.66 $51.89 $51.44 $51.49 $49.85 268,205
2021-06-29 $52.01 $52.17 $51.78 $51.87 $50.21 55,204
2021-06-28 $52.34 $52.34 $51.64 $51.97 $50.31 74,651
2021-06-25 $52.19 $52.46 $52.06 $52.41 $50.74 70,039
2021-06-24 $52.31 $52.38 $51.89 $52.15 $50.48 68,511
2021-06-23 $52.24 $52.34 $52.12 $52.16 $50.49 83,713
2021-06-22 $52.41 $52.44 $52.12 $52.26 $50.59 202,158
2021-06-21 $51.65 $52.48 $51.64 $52.34 $50.67 63,703
2021-06-18 $52.17 $52.36 $51.65 $51.69 $49.70 65,457
2021-06-17 $52.55 $52.70 $52.19 $52.53 $50.51 88,798
2021-06-16 $53.27 $53.50 $52.79 $52.80 $50.77 65,170
2021-06-15 $53.66 $53.74 $53.26 $53.28 $51.23 77,509
2021-06-14 $53.66 $53.86 $53.57 $53.78 $51.71 59,902
2021-06-11 $53.75 $53.75 $53.35 $53.62 $51.56 73,778
2021-06-10 $53.57 $53.91 $53.46 $53.80 $51.73 86,628
2021-06-09 $53.50 $53.58 $53.40 $53.44 $51.39 106,017
2021-06-08 $52.94 $53.46 $52.92 $53.38 $51.33 80,494
2021-06-07 $52.58 $53.07 $52.58 $52.93 $50.90 117,683
2021-06-04 $52.45 $52.50 $52.11 $52.37 $50.36 43,960
2021-06-03 $52.36 $52.36 $52.11 $52.25 $50.24 85,001
2021-06-02 $52.00 $52.56 $52.00 $52.53 $50.51 71,760
2021-06-01 $51.50 $51.98 $51.28 $51.90 $49.91 132,852
2021-05-28 $51.06 $51.33 $51.03 $51.24 $49.27 117,970
2021-05-27 $51.19 $51.19 $50.89 $50.89 $48.94 60,968
2021-05-26 $50.85 $51.18 $50.74 $50.99 $49.03 95,377
2021-05-25 $50.91 $50.94 $50.72 $50.82 $48.87 86,838
2021-05-24 $50.35 $50.94 $50.35 $50.79 $48.84 100,698
2021-05-21 $50.37 $50.52 $50.02 $50.14 $48.21 40,443
2021-05-20 $49.91 $50.37 $49.89 $50.28 $48.35 77,412
2021-05-19 $49.62 $49.78 $49.24 $49.78 $47.87 75,989
2021-05-18 $49.89 $50.16 $49.73 $49.97 $48.05 66,174
2021-05-17 $49.74 $49.84 $49.52 $49.81 $47.90 60,961
2021-05-14 $49.41 $49.85 $49.40 $49.76 $47.85 290,718
2021-05-13 $48.68 $49.44 $48.68 $49.26 $47.37 51,759
2021-05-12 $49.69 $49.83 $48.68 $48.79 $46.92 68,115
2021-05-11 $50.05 $50.05 $49.62 $49.89 $47.97 124,684
2021-05-10 $50.76 $51.09 $50.50 $50.50 $48.56 152,221
2021-05-07 $49.99 $50.59 $49.86 $50.55 $48.61 85,610
2021-05-06 $49.58 $50.00 $49.53 $49.96 $48.04 46,889
2021-05-05 $50.20 $50.20 $49.34 $49.53 $47.63 65,700
2021-05-04 $50.20 $50.54 $49.94 $50.14 $48.21 79,602
2021-05-03 $50.55 $50.61 $50.27 $50.39 $48.45 150,367
2021-04-30 $50.18 $50.34 $50.12 $50.27 $48.34 102,214
2021-04-29 $50.29 $50.55 $50.04 $50.38 $48.44 135,684
2021-04-28 $50.13 $50.29 $49.97 $50.05 $48.13 259,236
2021-04-27 $50.05 $50.18 $49.87 $50.03 $48.11 58,877
2021-04-26 $50.05 $50.35 $50.04 $50.11 $48.18 977,602
2021-04-23 $49.83 $49.98 $49.67 $49.85 $47.93 47,800
2021-04-22 $49.95 $50.10 $49.58 $49.66 $47.75 59,321
2021-04-21 $49.56 $49.97 $49.49 $49.86 $47.94 92,266
2021-04-20 $49.26 $49.67 $49.26 $49.62 $47.71 66,798
2021-04-19 $49.39 $49.48 $49.13 $49.48 $47.58 135,438
2021-04-16 $49.50 $49.61 $49.29 $49.47 $47.57 52,776
2021-04-15 $48.87 $49.25 $48.79 $49.24 $47.35 70,699
2021-04-14 $48.84 $49.00 $48.58 $48.62 $46.75 53,086
2021-04-13 $48.32 $48.70 $48.32 $48.69 $46.82 138,192
2021-04-12 $48.35 $48.35 $47.99 $48.33 $46.47 199,348
2021-04-09 $48.43 $48.43 $48.18 $48.29 $46.43 105,319
2021-04-08 $48.50 $48.55 $48.36 $48.42 $46.56 89,098
2021-04-07 $48.30 $48.47 $48.16 $48.42 $46.56 74,017
2021-04-06 $47.95 $48.22 $47.90 $48.18 $46.33 96,457
2021-04-05 $48.23 $48.26 $47.82 $48.09 $46.24 101,958
2021-04-01 $47.27 $47.98 $47.25 $47.97 $46.13 133,301
2021-03-31 $47.54 $47.68 $47.15 $47.22 $45.41 309,895
2021-03-30 $47.48 $47.70 $47.44 $47.59 $45.76 76,154
2021-03-29 $47.54 $47.66 $47.05 $47.40 $45.58 63,822
2021-03-26 $47.32 $47.81 $47.23 $47.77 $45.93 114,924
2021-03-25 $46.55 $47.13 $46.11 $46.99 $45.18 162,674
2021-03-24 $46.86 $47.32 $46.77 $46.80 $45.00 172,072
2021-03-23 $46.85 $47.12 $46.62 $46.77 $44.97 68,475
2021-03-22 $46.82 $47.07 $46.62 $46.89 $45.09 100,182
2021-03-19 $47.65 $47.70 $47.03 $47.10 $45.11 86,093
2021-03-18 $47.79 $47.85 $47.44 $47.58 $45.57 117,343
2021-03-17 $47.87 $48.11 $47.51 $47.99 $45.96 133,695
2021-03-16 $48.15 $48.17 $47.80 $47.91 $45.88 108,850
2021-03-15 $47.50 $47.98 $47.28 $47.92 $45.89 77,589
2021-03-12 $46.76 $47.44 $46.76 $47.42 $45.41 71,737
2021-03-11 $46.76 $47.08 $46.53 $46.81 $44.83 352,998
2021-03-10 $46.42 $46.79 $46.16 $46.58 $44.61 130,770
2021-03-09 $46.43 $46.55 $46.23 $46.25 $44.29 94,658
2021-03-08 $45.81 $46.43 $45.81 $46.23 $44.27 153,412
2021-03-05 $45.64 $45.85 $44.79 $45.79 $43.85 160,773
2021-03-04 $45.97 $46.20 $45.08 $45.53 $43.60 175,804
2021-03-03 $45.85 $46.18 $45.69 $45.80 $43.86 474,414
2021-03-02 $46.11 $46.14 $45.67 $45.97 $44.02 69,579
2021-03-01 $46.36 $46.69 $46.14 $46.14 $44.19 106,603
2021-02-26 $46.53 $46.53 $45.80 $45.80 $43.86 132,449
2021-02-25 $47.47 $47.69 $46.30 $46.46 $44.49 134,649
2021-02-24 $47.04 $47.43 $46.92 $47.40 $45.39 106,797
2021-02-23 $46.47 $47.10 $46.46 $46.93 $44.94 150,586
2021-02-22 $45.77 $46.47 $45.68 $46.27 $44.31 124,874
2021-02-19 $45.83 $46.05 $45.75 $45.86 $43.92 88,376
2021-02-18 $45.65 $45.82 $45.52 $45.61 $43.68 155,082
2021-02-17 $45.89 $45.99 $45.68 $45.98 $44.03 105,908
2021-02-16 $46.46 $46.46 $45.97 $46.16 $44.21 143,229
2021-02-12 $46.06 $46.21 $45.96 $46.18 $44.23 152,809
2021-02-11 $45.96 $46.16 $45.86 $46.09 $44.14 113,871
2021-02-10 $45.87 $46.22 $45.70 $45.83 $43.89 208,706
2021-02-09 $45.45 $45.65 $45.37 $45.64 $43.71 112,761
2021-02-08 $45.23 $45.40 $45.15 $45.37 $43.45 128,391
2021-02-05 $45.14 $45.28 $45.06 $45.25 $43.34 73,833
2021-02-04 $44.77 $45.10 $44.71 $44.99 $43.09 72,260
2021-02-03 $44.66 $44.87 $44.24 $44.82 $42.92 160,920
2021-02-02 $44.76 $44.85 $44.55 $44.70 $42.81 75,769
2021-02-01 $44.32 $44.71 $43.89 $44.63 $42.74 239,060
2021-01-29 $44.52 $44.74 $43.99 $44.10 $42.23 160,853
2021-01-28 $44.53 $45.00 $44.24 $44.66 $42.77 111,042
2021-01-27 $44.50 $44.86 $44.15 $44.36 $42.48 168,568
2021-01-26 $44.70 $44.98 $44.64 $44.92 $43.02 151,566
2021-01-25 $44.22 $44.74 $44.13 $44.58 $42.69 172,257
2021-01-22 $44.20 $44.50 $44.09 $44.49 $42.61 214,337
2021-01-21 $44.65 $44.65 $44.11 $44.50 $42.62 119,369
2021-01-20 $44.16 $44.87 $44.04 $44.79 $42.89 143,186
2021-01-19 $44.47 $44.47 $43.98 $44.07 $42.21 171,540
2021-01-15 $43.74 $44.26 $43.61 $44.08 $42.21 119,973
2021-01-14 $43.86 $44.21 $43.80 $44.05 $42.19 248,455
2021-01-13 $43.23 $43.70 $43.23 $43.64 $41.79 70,878
2021-01-12 $43.05 $43.33 $42.89 $43.26 $41.43 120,248
2021-01-11 $43.24 $43.37 $42.99 $43.07 $41.25 248,716
2021-01-08 $43.54 $43.80 $43.42 $43.73 $41.88 137,392
2021-01-07 $43.77 $43.77 $43.30 $43.47 $41.63 99,401
2021-01-06 $43.57 $44.04 $43.47 $43.89 $42.03 102,205
2021-01-05 $43.47 $43.77 $43.39 $43.54 $41.70 143,306
2021-01-04 $44.61 $44.61 $43.27 $43.31 $41.48 192,636
2020-12-31 $44.26 $44.47 $44.00 $44.46 $42.58 207,318
2020-12-30 $44.23 $44.60 $44.08 $44.26 $42.39 155,146
2020-12-29 $44.46 $44.49 $43.94 $44.03 $42.17 167,446
2020-12-28 $44.05 $44.16 $43.92 $44.16 $42.29 143,578
2020-12-24 $43.61 $43.85 $43.51 $43.80 $41.95 63,200
2020-12-23 $43.70 $43.97 $43.44 $43.57 $41.73 124,719
2020-12-22 $43.22 $43.53 $43.07 $43.46 $41.62 120,636
2020-12-21 $42.80 $43.22 $42.55 $43.11 $41.29 133,990
2020-12-18 $44.92 $44.92 $43.85 $44.08 $41.72 122,781
2020-12-17 $44.82 $45.11 $44.74 $45.00 $42.59 176,590
2020-12-16 $44.72 $44.96 $44.54 $44.74 $42.34 131,666
2020-12-15 $43.93 $44.58 $43.67 $44.58 $42.19 128,097
2020-12-14 $44.22 $44.38 $43.70 $43.73 $41.39 119,991
2020-12-11 $43.64 $43.83 $43.46 $43.79 $41.44 90,279
2020-12-10 $43.94 $44.01 $43.58 $43.85 $41.50 132,883
2020-12-09 $44.19 $44.24 $43.69 $44.02 $41.66 123,401
2020-12-08 $44.06 $44.32 $44.06 $44.17 $41.80 103,030
2020-12-07 $44.37 $44.40 $44.10 $44.17 $41.80 75,676
2020-12-04 $44.29 $44.65 $44.29 $44.60 $42.21 89,616
2020-12-03 $43.70 $44.19 $43.69 $43.98 $41.62 96,034
2020-12-02 $43.54 $43.78 $43.43 $43.55 $41.21 148,326
2020-12-01 $43.65 $43.90 $43.64 $43.72 $41.38 94,775
2020-11-30 $43.62 $43.76 $43.02 $43.05 $40.74 177,942
2020-11-27 $44.02 $44.02 $43.63 $43.79 $41.44 63,063
2020-11-25 $43.89 $44.07 $43.67 $43.97 $41.61 77,948
2020-11-24 $43.93 $44.27 $43.84 $43.97 $41.61 67,128
2020-11-23 $43.72 $43.94 $43.46 $43.49 $41.16 113,587
2020-11-20 $43.46 $43.56 $43.25 $43.48 $41.15 118,232
2020-11-19 $43.18 $43.53 $43.06 $43.48 $41.15 170,860
2020-11-18 $44.15 $44.34 $43.31 $43.31 $40.99 145,516
2020-11-17 $43.75 $44.30 $43.59 $44.15 $41.78 119,099
2020-11-16 $44.20 $44.20 $43.59 $44.03 $41.67 102,509
2020-11-13 $42.57 $43.40 $42.57 $43.33 $41.01 80,079
2020-11-12 $42.85 $42.87 $42.20 $42.42 $40.15 100,384
2020-11-11 $43.37 $43.37 $42.85 $43.19 $40.87 143,650
2020-11-10 $42.41 $43.16 $42.41 $43.11 $40.80 119,122
2020-11-09 $42.38 $44.25 $41.93 $42.02 $39.77 471,093
2020-11-06 $40.51 $40.69 $40.00 $40.11 $37.96 146,858
2020-11-05 $40.54 $40.66 $40.27 $40.40 $38.23 166,213
2020-11-04 $40.03 $40.39 $39.72 $39.96 $37.82 108,271
2020-11-03 $39.43 $40.10 $39.43 $39.86 $37.72 92,775
2020-11-02 $38.59 $38.99 $38.44 $38.95 $36.86 147,063
2020-10-30 $38.15 $38.33 $37.83 $38.23 $36.18 281,220
2020-10-29 $37.89 $38.49 $37.71 $38.31 $36.26 221,460
2020-10-28 $38.13 $38.37 $37.77 $37.87 $35.84 759,121
2020-10-27 $39.58 $39.59 $38.90 $38.94 $36.85 98,534
2020-10-26 $39.84 $39.84 $39.25 $39.59 $37.47 130,073
2020-10-23 $40.24 $40.38 $40.06 $40.30 $38.14 137,106
2020-10-22 $39.78 $40.14 $39.73 $40.09 $37.94 137,186
2020-10-21 $39.75 $39.95 $39.63 $39.73 $37.60 115,712
2020-10-20 $39.80 $40.07 $39.80 $39.83 $37.69 152,316
2020-10-19 $40.17 $40.21 $39.53 $39.54 $37.42 100,857
2020-10-16 $40.38 $40.38 $39.95 $39.97 $37.83 108,147
2020-10-15 $40.04 $40.70 $40.04 $40.48 $38.31 129,587
2020-10-14 $40.78 $40.87 $40.32 $40.37 $38.21 184,160
2020-10-13 $41.18 $41.18 $40.60 $40.76 $38.57 116,577
2020-10-12 $41.25 $41.47 $41.06 $41.37 $39.15 53,743
2020-10-09 $41.49 $41.49 $41.05 $41.23 $39.02 96,927
2020-10-08 $41.04 $41.36 $41.04 $41.32 $39.10 98,323
2020-10-07 $41.09 $41.09 $40.72 $40.84 $38.65 120,486
2020-10-06 $41.15 $41.41 $40.76 $40.85 $38.66 148,287
2020-10-05 $40.96 $41.18 $40.61 $41.07 $38.87 114,175
2020-10-02 $39.80 $40.88 $39.76 $40.81 $38.62 148,497
2020-10-01 $39.62 $40.32 $39.57 $40.24 $38.08 194,969
2020-09-30 $39.38 $39.81 $39.12 $39.50 $37.38 335,195
2020-09-29 $39.56 $39.59 $39.04 $39.25 $37.15 101,803
2020-09-28 $39.36 $39.82 $39.36 $39.71 $37.58 124,203
2020-09-25 $38.19 $38.89 $38.17 $38.87 $36.79 165,620
2020-09-24 $38.20 $38.73 $38.06 $38.35 $36.29 147,325
2020-09-23 $39.13 $39.19 $38.12 $38.16 $36.11 199,977
2020-09-22 $38.85 $39.41 $38.85 $39.16 $37.06 190,302
2020-09-21 $39.41 $39.41 $38.67 $38.89 $36.80 165,751
2020-09-18 $41.12 $41.12 $40.40 $40.41 $37.92 121,093
2020-09-17 $41.40 $41.72 $41.14 $41.36 $38.81 125,832
2020-09-16 $41.57 $42.03 $41.57 $41.66 $39.10 94,334
2020-09-15 $41.20 $41.70 $41.20 $41.40 $38.85 190,613
2020-09-14 $40.46 $41.10 $40.46 $40.98 $38.46 158,164
2020-09-11 $40.54 $40.54 $39.91 $40.17 $37.70 150,216
2020-09-10 $40.91 $40.93 $40.35 $40.38 $37.89 187,064
2020-09-09 $40.90 $41.27 $40.77 $40.88 $38.36 114,011
2020-09-08 $40.78 $40.86 $40.40 $40.52 $38.03 180,218
2020-09-04 $41.20 $41.39 $40.39 $41.00 $38.48 140,394
2020-09-03 $41.45 $41.86 $40.92 $41.14 $38.61 372,269
2020-09-02 $40.92 $41.52 $40.67 $41.45 $38.90 234,298
2020-09-01 $40.75 $40.85 $40.56 $40.82 $38.31 357,120
2020-08-31 $41.16 $41.16 $40.77 $40.86 $38.34 139,318
2020-08-28 $41.10 $41.29 $40.83 $41.23 $38.69 152,745
2020-08-27 $40.55 $40.91 $40.55 $40.81 $38.30 219,343
2020-08-26 $40.81 $40.81 $40.41 $40.60 $38.10 191,952
2020-08-25 $40.98 $40.98 $40.52 $40.79 $38.28 136,871
2020-08-24 $40.66 $40.84 $40.17 $40.80 $38.29 140,971
2020-08-21 $40.31 $40.52 $40.08 $40.42 $37.93 165,582
2020-08-20 $39.73 $40.50 $39.73 $40.32 $37.84 157,652
2020-08-19 $40.50 $40.50 $39.75 $39.75 $37.30 155,165
2020-08-18 $40.84 $40.84 $40.35 $40.49 $38.00 115,802
2020-08-17 $40.59 $40.82 $40.41 $40.82 $38.31 104,092
2020-08-14 $40.28 $40.74 $40.28 $40.46 $37.97 143,133
2020-08-13 $40.82 $41.14 $40.38 $40.41 $37.92 217,644
2020-08-12 $41.02 $41.03 $40.73 $40.92 $38.40 219,113
2020-08-11 $41.40 $41.47 $40.50 $40.60 $38.10 349,657
2020-08-10 $40.77 $41.21 $40.77 $40.95 $38.43 230,622
2020-08-07 $40.25 $40.77 $40.14 $40.77 $38.26 214,533
2020-08-06 $40.20 $40.51 $40.17 $40.41 $37.92 204,598
2020-08-05 $40.68 $40.68 $40.31 $40.43 $37.94 130,410
2020-08-04 $39.68 $40.40 $39.68 $40.38 $37.89 177,535
2020-08-03 $40.05 $40.05 $39.48 $39.77 $37.32 1,158,651
2020-07-31 $40.25 $40.25 $39.62 $40.06 $37.59 143,510
2020-07-30 $39.75 $40.24 $39.71 $40.24 $37.76 150,397
2020-07-29 $39.93 $40.45 $39.87 $40.39 $37.90 318,562
2020-07-28 $38.89 $39.84 $38.89 $39.63 $37.19 201,214
2020-07-27 $38.96 $39.13 $38.53 $39.10 $36.69 207,659
2020-07-24 $38.91 $39.05 $38.79 $38.83 $36.44 180,878
2020-07-23 $39.20 $39.34 $38.73 $39.03 $36.63 251,548
2020-07-22 $38.66 $39.34 $38.53 $39.33 $36.91 161,629
2020-07-21 $38.79 $39.06 $38.69 $38.70 $36.32 185,754
2020-07-20 $38.93 $39.00 $38.43 $38.50 $36.13 337,384
2020-07-17 $38.70 $39.08 $38.51 $39.03 $36.63 180,236
2020-07-16 $39.03 $39.05 $38.60 $38.67 $36.29 233,473
2020-07-15 $39.35 $39.42 $38.94 $39.25 $36.83 218,571
2020-07-14 $38.59 $39.01 $38.56 $38.85 $36.46 185,200
2020-07-13 $39.04 $39.27 $38.55 $38.56 $36.19 240,458
2020-07-10 $38.63 $38.93 $38.59 $38.85 $36.46 188,562
2020-07-09 $38.96 $39.04 $38.18 $38.59 $36.21 151,609
2020-07-08 $39.07 $39.22 $38.76 $39.05 $36.65 193,910
2020-07-07 $39.47 $39.47 $38.98 $39.01 $36.61 225,610
2020-07-06 $40.57 $40.59 $39.88 $39.89 $37.43 149,508
2020-07-02 $40.47 $40.72 $39.80 $39.91 $37.45 236,121
2020-07-01 $39.14 $39.94 $39.14 $39.75 $37.30 266,269
2020-06-30 $38.78 $39.19 $38.72 $39.03 $36.63 333,581
2020-06-29 $38.55 $38.87 $38.13 $38.83 $36.44 164,090
2020-06-26 $38.82 $38.93 $38.33 $38.42 $36.05 269,651
2020-06-25 $38.34 $39.00 $38.24 $39.00 $36.60 122,069
2020-06-24 $39.09 $39.09 $37.91 $38.58 $36.21 256,426
2020-06-23 $39.96 $40.00 $39.45 $39.54 $37.11 315,983
2020-06-22 $39.40 $39.71 $39.03 $39.69 $37.25 187,088
2020-06-19 $41.20 $41.20 $39.75 $39.77 $37.02 178,123
2020-06-18 $40.86 $40.99 $40.65 $40.80 $37.98 182,993
2020-06-17 $41.84 $41.93 $41.13 $41.13 $38.29 209,192
2020-06-16 $42.13 $42.17 $41.00 $41.51 $38.64 260,096
2020-06-15 $39.61 $41.00 $39.43 $40.77 $37.95 343,814
2020-06-12 $40.91 $41.00 $39.97 $40.84 $38.02 215,328
2020-06-11 $40.23 $40.77 $39.47 $39.52 $36.79 761,164
2020-06-10 $43.00 $43.00 $41.88 $42.14 $39.23 178,518
2020-06-09 $43.19 $43.37 $42.75 $43.23 $40.24 253,840
2020-06-08 $43.48 $43.96 $43.42 $43.96 $40.92 222,685
2020-06-05 $42.82 $43.42 $42.74 $42.91 $39.94 295,086
2020-06-04 $41.43 $41.54 $41.01 $41.35 $38.49 266,001
2020-06-03 $40.83 $41.83 $40.83 $41.72 $38.84 336,861
2020-06-02 $40.06 $40.39 $40.00 $40.22 $37.44 191,315
2020-06-01 $38.81 $39.69 $38.81 $39.51 $36.78 657,345
2020-05-29 $38.92 $39.02 $38.45 $38.68 $36.01 346,829
2020-05-28 $39.34 $39.34 $38.68 $38.94 $36.25 325,133
2020-05-27 $39.13 $39.31 $38.34 $38.95 $36.26 278,042
2020-05-26 $38.09 $38.61 $38.09 $38.43 $35.77 319,800
2020-05-22 $36.77 $36.88 $36.53 $36.78 $34.24 122,214
2020-05-21 $36.92 $37.16 $36.59 $36.81 $34.27 279,606
2020-05-20 $37.02 $37.05 $36.72 $37.00 $34.44 302,477
2020-05-19 $36.84 $37.01 $36.54 $36.59 $34.06 349,200
2020-05-18 $36.05 $37.10 $36.05 $36.92 $34.37 778,084
2020-05-15 $35.01 $35.05 $34.59 $35.02 $32.60 300,861
2020-05-14 $34.66 $35.30 $34.01 $35.28 $32.84 336,199
2020-05-13 $35.84 $35.84 $35.06 $35.16 $32.73 375,903
2020-05-12 $37.53 $37.53 $35.95 $35.97 $33.48 236,673
2020-05-11 $37.77 $38.02 $37.42 $37.60 $35.00 176,713
2020-05-08 $37.76 $38.10 $37.64 $38.05 $35.42 209,420
2020-05-07 $36.94 $37.55 $36.88 $37.19 $34.62 198,844
2020-05-06 $37.28 $37.29 $36.44 $36.51 $33.99 170,887
2020-05-05 $37.39 $37.66 $37.12 $37.20 $34.63 273,790
2020-05-04 $36.89 $37.08 $36.53 $37.02 $34.46 341,137
2020-05-01 $37.56 $37.68 $37.00 $37.18 $34.61 594,452
2020-04-30 $38.58 $38.58 $37.98 $38.47 $35.81 382,324
2020-04-29 $38.74 $39.25 $38.58 $38.87 $36.18 344,415
2020-04-28 $38.20 $38.62 $37.86 $37.97 $35.35 534,960
2020-04-27 $36.84 $37.65 $36.84 $37.53 $34.94 348,841
2020-04-24 $36.44 $36.58 $36.01 $36.41 $33.89 321,841
2020-04-23 $36.75 $36.97 $36.20 $36.35 $33.84 364,803
2020-04-22 $36.64 $36.75 $36.29 $36.48 $33.96 284,455
2020-04-21 $35.96 $36.41 $35.71 $36.18 $33.68 289,486
2020-04-20 $37.54 $37.58 $36.86 $36.86 $34.31 320,503
2020-04-17 $37.93 $38.16 $37.65 $38.05 $35.42 434,604
2020-04-16 $37.46 $37.46 $36.68 $36.83 $34.28 332,411
2020-04-15 $37.68 $37.85 $37.07 $37.43 $34.84 295,203
2020-04-14 $38.82 $39.27 $38.64 $38.81 $36.13 420,695
2020-04-13 $39.08 $39.16 $37.98 $38.21 $35.57 507,672
2020-04-09 $38.33 $39.76 $38.33 $39.35 $36.63 564,202
2020-04-08 $36.55 $37.77 $36.22 $37.60 $35.00 444,808
2020-04-07 $36.77 $37.37 $35.94 $36.19 $33.69 502,245
2020-04-06 $34.10 $35.21 $34.09 $35.06 $32.64 717,403
2020-04-03 $33.22 $33.43 $32.48 $32.90 $30.63 1,118,748
2020-04-02 $33.79 $34.35 $33.15 $33.66 $31.33 423,843
2020-04-01 $34.81 $34.81 $33.51 $34.08 $31.72 977,427
2020-03-31 $36.10 $36.41 $35.22 $36.00 $33.51 809,975
2020-03-30 $36.16 $36.47 $35.25 $36.35 $33.84 467,720
2020-03-27 $35.02 $36.87 $34.50 $36.14 $33.64 920,002
2020-03-26 $34.74 $36.54 $34.35 $36.34 $33.83 595,748
2020-03-25 $33.33 $35.86 $33.10 $34.63 $32.24 985,850
2020-03-24 $31.91 $32.93 $31.59 $32.73 $30.47 615,364
2020-03-23 $30.83 $30.88 $29.37 $30.12 $28.04 859,513
2020-03-20 $31.69 $33.22 $30.82 $30.90 $28.50 701,126
2020-03-19 $31.25 $32.73 $30.51 $31.57 $29.12 1,348,692
2020-03-18 $33.28 $34.27 $31.20 $32.17 $29.67 640,850
2020-03-17 $35.10 $36.24 $34.18 $35.76 $32.98 694,652
2020-03-16 $36.98 $37.81 $34.56 $34.83 $32.12 592,926
2020-03-13 $40.84 $41.12 $38.61 $40.80 $37.63 558,291
2020-03-12 $41.04 $41.41 $38.52 $39.48 $36.41 575,479
2020-03-11 $45.65 $45.65 $43.74 $43.93 $40.52 982,235
2020-03-10 $46.17 $46.33 $44.68 $46.20 $42.61 456,778
2020-03-09 $45.60 $46.99 $45.13 $45.17 $41.66 332,184
2020-03-06 $48.63 $48.73 $47.60 $48.62 $44.84 172,821
2020-03-05 $49.51 $49.98 $49.07 $49.49 $45.65 179,633
2020-03-04 $49.45 $50.18 $49.37 $50.18 $46.28 459,001
2020-03-03 $48.92 $49.78 $48.53 $48.73 $44.95 479,297
2020-03-02 $47.62 $48.59 $47.19 $48.59 $44.82 441,969
2020-02-28 $47.45 $47.71 $46.24 $47.48 $43.79 265,304
2020-02-27 $50.12 $50.17 $48.63 $48.63 $44.85 174,008
2020-02-26 $51.13 $51.44 $50.64 $50.65 $46.72 197,673
2020-02-25 $52.48 $52.67 $51.13 $51.21 $47.23 237,178
2020-02-24 $52.37 $52.74 $52.35 $52.48 $48.40 140,024
2020-02-21 $53.06 $53.38 $53.06 $53.27 $49.13 112,940
2020-02-20 $52.86 $53.30 $52.63 $53.23 $49.10 60,528
2020-02-19 $53.47 $53.47 $52.92 $52.92 $48.81 89,014
2020-02-18 $53.56 $53.60 $53.32 $53.56 $49.40 103,482
2020-02-14 $53.31 $53.58 $53.21 $53.58 $49.42 130,876
2020-02-13 $52.83 $53.18 $52.83 $53.04 $48.92 69,084
2020-02-12 $52.88 $53.07 $52.75 $52.92 $48.81 93,422
2020-02-11 $52.80 $52.89 $52.66 $52.79 $48.69 65,603
2020-02-10 $52.35 $52.69 $52.35 $52.69 $48.60 74,239
2020-02-07 $52.34 $52.43 $52.15 $52.25 $48.19 111,082
2020-02-06 $52.25 $52.40 $52.22 $52.29 $48.23 112,378
2020-02-05 $52.24 $52.36 $52.15 $52.25 $48.19 114,763
2020-02-04 $52.00 $52.29 $51.95 $52.11 $48.06 83,683
2020-02-03 $51.73 $52.04 $51.67 $51.74 $47.72 145,352
2020-01-31 $52.04 $52.13 $51.59 $51.68 $47.67 250,178
2020-01-30 $52.14 $52.32 $51.99 $52.25 $48.19 391,889
2020-01-29 $52.40 $52.40 $52.18 $52.20 $48.15 80,386
2020-01-28 $52.20 $52.32 $52.13 $52.26 $48.20 78,450
2020-01-27 $52.17 $52.29 $52.02 $52.07 $48.03 206,612
2020-01-24 $52.84 $52.88 $52.49 $52.63 $48.54 131,965
2020-01-23 $52.33 $52.74 $52.28 $52.70 $48.61 151,770
2020-01-22 $52.64 $52.85 $52.26 $52.32 $48.26 122,174
2020-01-21 $52.24 $52.59 $52.11 $52.52 $48.44 276,581
2020-01-17 $52.31 $52.48 $52.25 $52.44 $48.37 155,569
2020-01-16 $51.99 $52.26 $51.88 $52.25 $48.19 232,349
2020-01-15 $51.51 $51.84 $51.51 $51.78 $47.76 175,539
2020-01-14 $51.55 $51.55 $51.27 $51.52 $47.52 165,350
2020-01-13 $51.10 $51.56 $51.10 $51.56 $47.56 482,565
2020-01-10 $51.00 $51.14 $50.83 $51.13 $47.16 140,214
2020-01-09 $51.02 $51.02 $50.84 $50.84 $46.89 237,862
2020-01-08 $50.96 $51.09 $50.82 $50.94 $46.98 255,935
2020-01-07 $51.32 $51.32 $50.84 $51.04 $47.08 149,863
2020-01-06 $51.31 $51.57 $51.23 $51.44 $47.44 420,096
2020-01-03 $50.83 $51.49 $50.83 $51.36 $47.37 456,880
2020-01-02 $51.64 $51.76 $51.00 $51.19 $47.21 350,357
2019-12-31 $51.26 $51.58 $51.26 $51.52 $47.52 450,784
2019-12-30 $51.21 $51.40 $51.17 $51.28 $47.30 149,837
2019-12-27 $51.27 $51.38 $51.15 $51.23 $47.25 114,506
2019-12-26 $50.84 $51.06 $50.65 $51.00 $47.04 94,865
2019-12-24 $50.59 $50.84 $50.59 $50.79 $46.85 83,751
2019-12-23 $50.77 $50.94 $50.54 $50.59 $46.66 125,242
2019-12-20 $51.49 $51.71 $51.48 $51.57 $46.72 96,592
2019-12-19 $51.24 $51.50 $51.22 $51.50 $46.66 107,260
2019-12-18 $50.96 $51.25 $50.86 $51.20 $46.39 138,228
2019-12-17 $51.23 $51.29 $50.84 $50.93 $46.14 96,877
2019-12-16 $51.29 $51.38 $51.00 $51.27 $46.45 109,322
2019-12-13 $51.27 $51.43 $50.82 $51.07 $46.27 90,862
2019-12-12 $51.64 $51.78 $51.05 $51.13 $46.32 171,851
2019-12-11 $52.10 $52.11 $51.55 $51.71 $46.85 70,024
2019-12-10 $52.29 $52.37 $52.09 $52.11 $47.21 133,960
2019-12-09 $52.45 $52.45 $52.20 $52.37 $47.45 129,974
2019-12-06 $52.25 $52.57 $52.25 $52.42 $47.49 66,700
2019-12-05 $52.12 $52.20 $51.96 $52.18 $47.28 83,109
2019-12-04 $51.96 $52.25 $51.96 $52.11 $47.21 95,504
2019-12-03 $51.58 $52.00 $51.52 $51.96 $47.08 177,257
2019-12-02 $52.25 $52.30 $51.82 $51.82 $46.95 105,366
2019-11-29 $52.53 $52.62 $52.38 $52.42 $47.49 48,985
2019-11-27 $52.32 $52.63 $52.32 $52.63 $47.68 93,871
2019-11-26 $52.04 $52.38 $51.98 $52.38 $47.46 130,936
2019-11-25 $51.75 $52.06 $51.75 $51.85 $46.98 87,717
2019-11-22 $51.79 $51.79 $51.39 $51.65 $46.80 91,311
2019-11-21 $52.15 $52.15 $51.70 $51.78 $46.91 154,790
2019-11-20 $52.54 $52.54 $52.11 $52.24 $47.33 183,170
2019-11-19 $52.55 $52.58 $52.34 $52.49 $47.56 88,427
2019-11-18 $52.13 $52.43 $52.13 $52.29 $47.38 103,628
2019-11-15 $51.90 $52.00 $51.88 $51.99 $47.10 80,452
2019-11-14 $51.51 $51.76 $51.51 $51.76 $46.90 78,479
2019-11-13 $51.17 $51.45 $51.09 $51.39 $46.56 54,025
2019-11-12 $51.56 $51.73 $51.15 $51.16 $46.35 106,875
2019-11-11 $51.59 $51.69 $51.47 $51.61 $46.76 47,430
2019-11-08 $51.75 $51.86 $51.66 $51.70 $46.84 59,382
2019-11-07 $52.27 $52.34 $51.97 $52.04 $47.15 73,822
2019-11-06 $52.44 $52.58 $52.30 $52.45 $47.52 144,999
2019-11-05 $52.80 $52.80 $52.29 $52.45 $47.52 78,447
2019-11-04 $53.20 $53.20 $52.87 $53.02 $48.04 70,882
2019-11-01 $53.28 $53.38 $52.82 $53.15 $48.15 165,110
2019-10-31 $53.06 $53.19 $52.83 $53.04 $48.06 82,730
2019-10-30 $52.74 $52.97 $52.42 $52.93 $47.96 83,108
2019-10-29 $52.62 $52.91 $52.61 $52.75 $47.79 54,490
2019-10-28 $52.82 $52.82 $52.60 $52.65 $47.70 50,931
2019-10-25 $53.06 $53.06 $52.76 $52.79 $47.83 115,806
2019-10-24 $53.34 $53.40 $53.08 $53.26 $48.25 114,100
2019-10-23 $53.21 $53.39 $53.09 $53.39 $48.37 63,569
2019-10-22 $53.36 $53.36 $53.18 $53.25 $48.25 74,265
2019-10-21 $53.05 $53.25 $52.95 $53.25 $48.25 111,231
2019-10-18 $52.64 $52.99 $52.55 $52.93 $47.96 232,362
2019-10-17 $52.80 $52.93 $52.59 $52.69 $47.74 92,638
2019-10-16 $52.51 $52.62 $52.27 $52.59 $47.65 101,809
2019-10-15 $52.35 $52.47 $52.17 $52.41 $47.48 88,593
2019-10-14 $52.32 $52.32 $51.98 $52.13 $47.23 53,397
2019-10-11 $52.19 $52.53 $52.09 $52.18 $47.28 52,714
2019-10-10 $51.82 $52.03 $51.59 $51.93 $47.05 48,986
2019-10-09 $51.99 $52.17 $51.84 $51.89 $47.01 76,937
2019-10-08 $51.95 $52.02 $51.59 $51.77 $46.90 54,637
2019-10-07 $52.02 $52.19 $51.80 $51.98 $47.09 62,294
2019-10-04 $51.86 $52.15 $51.86 $52.15 $47.25 47,016
2019-10-03 $51.28 $51.79 $51.21 $51.70 $46.84 63,308
2019-10-02 $51.32 $51.45 $51.01 $51.20 $46.39 381,616
2019-10-01 $51.74 $51.74 $51.26 $51.51 $46.67 105,190
2019-09-30 $51.87 $52.06 $51.86 $51.86 $46.99 157,555
2019-09-27 $51.91 $52.00 $51.54 $51.77 $46.90 218,803
2019-09-26 $51.76 $51.95 $51.65 $51.88 $47.00 68,369
2019-09-25 $51.27 $51.58 $51.14 $51.51 $46.67 112,709
2019-09-24 $51.36 $51.57 $51.16 $51.26 $46.44 134,461
2019-09-23 $51.24 $51.50 $51.15 $51.37 $46.54 74,984
2019-09-20 $51.80 $52.00 $51.61 $51.77 $46.52 63,750
2019-09-19 $51.75 $51.95 $51.69 $51.70 $46.45 93,543
2019-09-18 $51.79 $51.80 $51.32 $51.61 $46.37 53,414
2019-09-17 $51.35 $51.78 $51.35 $51.78 $46.52 72,482
2019-09-16 $51.23 $51.42 $51.03 $51.41 $46.19 48,027
2019-09-13 $51.49 $51.65 $51.13 $51.30 $46.09 74,782
2019-09-12 $51.41 $51.51 $51.20 $51.31 $46.10 75,891
2019-09-11 $51.19 $51.40 $51.10 $51.32 $46.11 49,523
2019-09-10 $51.38 $51.38 $50.93 $51.31 $46.10 65,877
2019-09-09 $51.65 $51.65 $51.30 $51.59 $46.35 96,324
2019-09-06 $51.51 $51.66 $51.47 $51.53 $46.30 68,017
2019-09-05 $51.66 $51.66 $51.28 $51.46 $46.24 105,407
2019-09-04 $51.34 $51.66 $51.34 $51.66 $46.42 65,011
2019-09-03 $50.69 $51.09 $50.68 $51.06 $45.88 168,460
2019-08-30 $50.98 $51.01 $50.76 $50.93 $45.76 156,617
2019-08-29 $50.71 $50.91 $50.65 $50.80 $45.64 251,422
2019-08-28 $50.41 $50.65 $50.40 $50.58 $45.45 102,274
2019-08-27 $50.68 $50.84 $50.47 $50.47 $45.35 57,778
2019-08-26 $50.56 $50.67 $50.32 $50.59 $45.46 92,629
2019-08-23 $50.85 $51.03 $50.21 $50.30 $45.19 63,900
2019-08-22 $50.65 $50.85 $50.47 $50.85 $45.69 86,471
2019-08-21 $50.69 $50.87 $50.58 $50.67 $45.53 88,962
2019-08-20 $50.85 $50.85 $50.52 $50.57 $45.44 85,394
2019-08-19 $50.63 $50.90 $50.63 $50.84 $45.68 188,555
2019-08-16 $50.12 $50.57 $50.12 $50.49 $45.37 127,151
2019-08-15 $49.66 $50.00 $49.66 $49.93 $44.86 150,731
2019-08-14 $50.00 $50.00 $49.44 $49.47 $44.45 100,485
2019-08-13 $50.07 $50.35 $49.96 $50.17 $45.08 130,577
2019-08-12 $50.27 $50.37 $49.96 $50.14 $45.05 108,524
2019-08-09 $50.35 $50.50 $50.05 $50.37 $45.26 166,607
2019-08-08 $49.97 $50.49 $49.88 $50.41 $45.29 78,601
2019-08-07 $49.44 $50.13 $49.15 $49.96 $44.89 150,082
2019-08-06 $49.29 $49.70 $49.12 $49.48 $44.46 130,290
2019-08-05 $49.84 $49.84 $48.75 $49.11 $44.13 204,782
2019-08-02 $49.89 $50.37 $49.89 $50.09 $45.01 150,897
2019-08-01 $49.89 $50.20 $49.64 $49.70 $44.66 127,689
2019-07-31 $50.13 $50.46 $49.67 $50.10 $45.02 97,760
2019-07-30 $50.24 $50.50 $50.09 $50.26 $45.16 89,649
2019-07-29 $50.24 $50.50 $50.22 $50.36 $45.25 133,015
2019-07-26 $50.18 $50.29 $49.98 $50.27 $45.17 83,305
2019-07-25 $50.34 $50.34 $50.03 $50.17 $45.08 226,587
2019-07-24 $50.38 $50.45 $50.18 $50.43 $45.31 105,138
2019-07-23 $50.04 $50.35 $49.92 $50.30 $45.19 92,314
2019-07-22 $50.11 $50.13 $49.85 $49.93 $44.86 133,140
2019-07-19 $51.00 $51.00 $49.98 $50.17 $45.08 4,888,871
2019-07-18 $50.72 $51.02 $50.50 $50.93 $45.76 89,142
2019-07-17 $50.90 $50.99 $50.53 $50.77 $45.62 66,841
2019-07-16 $50.90 $50.97 $50.71 $50.78 $45.63 71,112
2019-07-15 $51.00 $51.15 $50.88 $50.95 $45.78 71,852
2019-07-12 $51.02 $51.03 $50.82 $51.02 $45.84 104,260
2019-07-11 $51.50 $51.50 $50.84 $50.95 $45.78 75,978
2019-07-10 $51.26 $51.48 $51.18 $51.44 $46.22 77,719
2019-07-09 $50.88 $51.21 $50.88 $51.20 $46.00 99,261
2019-07-08 $50.89 $51.11 $50.80 $51.00 $45.82 143,721
2019-07-05 $51.00 $51.10 $50.48 $50.99 $45.81 57,706
2019-07-03 $50.73 $51.15 $50.73 $51.06 $45.88 73,787
2019-07-02 $49.97 $50.46 $49.97 $50.41 $45.29 65,964
2019-07-01 $50.15 $50.21 $49.53 $49.95 $44.88 192,941
2019-06-28 $49.68 $50.02 $49.67 $49.90 $44.84 286,977
2019-06-27 $49.33 $49.65 $49.26 $49.64 $44.60 76,051
2019-06-26 $50.05 $50.05 $49.30 $49.41 $44.40 103,085
2019-06-25 $50.44 $50.68 $50.00 $50.04 $44.96 91,775
2019-06-24 $50.60 $50.60 $50.23 $50.26 $45.16 56,910
2019-06-21 $51.24 $51.24 $50.86 $51.02 $45.42 80,663
2019-06-20 $51.54 $51.57 $51.39 $51.48 $45.83 66,414
2019-06-19 $50.90 $51.30 $50.75 $51.22 $45.60 79,522
2019-06-18 $51.16 $51.42 $50.83 $50.97 $45.37 75,986
2019-06-17 $50.57 $50.91 $50.57 $50.77 $45.20 63,781
2019-06-14 $50.62 $50.80 $50.54 $50.54 $44.99 71,651
2019-06-13 $50.59 $50.72 $50.47 $50.72 $45.15 96,252
2019-06-12 $50.38 $50.55 $50.35 $50.35 $44.82 120,827
2019-06-11 $50.55 $50.55 $50.25 $50.47 $44.93 71,245
2019-06-10 $50.58 $50.58 $50.31 $50.48 $44.94 96,816
2019-06-07 $50.55 $50.73 $50.42 $50.43 $44.89 60,009
2019-06-06 $50.26 $50.30 $50.00 $50.28 $44.76 58,906
2019-06-05 $49.63 $50.20 $49.63 $50.19 $44.68 105,942
2019-06-04 $49.70 $49.71 $49.24 $49.62 $44.17 81,754
2019-06-03 $49.58 $49.66 $49.29 $49.54 $44.10 115,223
2019-05-31 $49.08 $49.60 $48.98 $49.48 $44.05 76,237
2019-05-30 $49.26 $49.46 $49.19 $49.32 $43.91 57,697
2019-05-29 $49.69 $49.69 $49.15 $49.30 $43.89 122,473
2019-05-28 $50.27 $50.33 $49.72 $49.72 $44.26 58,346
2019-05-24 $50.20 $50.44 $50.20 $50.22 $44.71 108,044
2019-05-23 $49.87 $50.06 $49.67 $50.04 $44.55 50,129
2019-05-22 $50.02 $50.12 $49.88 $49.97 $44.48 90,151
2019-05-21 $49.95 $50.19 $49.95 $50.10 $44.60 88,341
2019-05-20 $50.05 $50.18 $49.65 $49.83 $44.36 124,909
2019-05-17 $50.01 $50.17 $49.87 $50.08 $44.58 59,385
2019-05-16 $50.09 $50.44 $50.09 $50.20 $44.69 106,004
2019-05-15 $49.68 $50.10 $49.65 $50.06 $44.56 132,966
2019-05-14 $49.70 $49.93 $49.59 $49.70 $44.24 98,493
2019-05-13 $49.45 $49.65 $49.34 $49.62 $44.17 125,094
2019-05-10 $49.30 $49.78 $49.24 $49.75 $44.29 71,811
2019-05-09 $49.08 $49.40 $48.88 $49.31 $43.90 84,885
2019-05-08 $49.38 $49.65 $49.14 $49.14 $43.75 86,918
2019-05-07 $49.88 $49.97 $49.12 $49.34 $43.92 86,849
2019-05-06 $49.80 $50.06 $49.69 $50.01 $44.52 79,153
2019-05-03 $49.96 $50.22 $49.80 $50.21 $44.70 349,391
2019-05-02 $49.84 $50.14 $49.68 $49.78 $44.32 63,096
2019-05-01 $49.78 $50.26 $49.73 $49.79 $44.32 154,073
2019-04-30 $49.50 $49.76 $49.25 $49.64 $44.19 86,507
2019-04-29 $49.78 $49.84 $49.45 $49.49 $44.06 96,943
2019-04-26 $49.70 $49.85 $49.54 $49.84 $44.37 62,285
2019-04-25 $49.49 $49.63 $49.37 $49.59 $44.15 191,202
2019-04-24 $49.37 $49.72 $49.37 $49.54 $44.10 96,063
2019-04-23 $48.85 $49.31 $48.74 $49.30 $43.89 154,255
2019-04-22 $49.20 $49.20 $48.52 $48.84 $43.48 651,760
2019-04-18 $48.96 $49.34 $48.96 $49.31 $43.90 86,816
2019-04-17 $49.30 $49.30 $48.83 $49.01 $43.63 90,674
2019-04-16 $50.22 $50.22 $49.23 $49.35 $43.93 136,388
2019-04-15 $50.31 $50.43 $49.98 $50.04 $44.55 74,295
2019-04-12 $50.17 $50.35 $49.95 $50.35 $44.82 112,252
2019-04-11 $50.21 $50.30 $49.96 $50.06 $44.56 64,420
2019-04-10 $49.93 $50.25 $49.92 $50.19 $44.68 59,759
2019-04-09 $49.98 $50.00 $49.62 $49.69 $44.24 83,719
2019-04-08 $50.24 $50.24 $49.94 $50.02 $44.53 84,866
2019-04-05 $50.05 $50.21 $49.96 $50.18 $44.67 104,417
2019-04-04 $50.25 $50.27 $49.99 $50.21 $44.70 476,482
2019-04-03 $50.37 $50.52 $50.16 $50.34 $44.81 64,261
2019-04-02 $50.10 $50.38 $49.81 $50.31 $44.79 95,251
2019-04-01 $50.12 $50.23 $49.75 $50.20 $44.69 106,655
2019-03-29 $50.29 $50.29 $49.96 $50.03 $44.54 192,712
2019-03-28 $50.00 $50.29 $49.87 $50.26 $44.74 113,619
2019-03-27 $50.16 $50.25 $49.73 $49.94 $44.46 134,114
2019-03-26 $49.90 $50.07 $49.88 $50.04 $44.55 98,800
2019-03-25 $49.63 $49.79 $49.40 $49.69 $44.24 89,898
2019-03-22 $49.74 $50.00 $49.50 $49.53 $44.09 145,534
2019-03-21 $49.28 $49.95 $49.20 $49.93 $44.45 72,270
2019-03-20 $49.16 $49.63 $48.98 $49.42 $43.99 84,436
2019-03-19 $49.46 $49.46 $49.09 $49.27 $43.86 104,846
2019-03-18 $49.51 $49.64 $49.15 $49.32 $43.91 70,077
2019-03-15 $49.88 $49.88 $49.63 $49.73 $44.06 108,889
2019-03-14 $49.67 $49.81 $49.63 $49.73 $44.06 78,898
2019-03-13 $49.50 $49.77 $49.50 $49.73 $44.06 118,420
2019-03-12 $49.32 $49.54 $49.32 $49.49 $43.85 184,346
2019-03-11 $48.88 $49.26 $48.86 $49.26 $43.64 142,179
2019-03-08 $48.66 $48.88 $48.62 $48.78 $43.22 156,259
2019-03-07 $48.92 $49.03 $48.55 $48.69 $43.14 113,271
2019-03-06 $49.03 $49.08 $48.79 $48.81 $43.24 131,317
2019-03-05 $48.84 $49.12 $48.81 $49.02 $43.43 129,195
2019-03-04 $48.81 $48.95 $48.42 $48.75 $43.19 155,387
2019-03-01 $49.00 $49.21 $48.43 $48.79 $43.23 148,078
2019-02-28 $48.86 $49.26 $48.76 $48.89 $43.31 177,781
2019-02-27 $48.99 $49.03 $48.63 $48.91 $43.33 113,694
2019-02-26 $49.14 $49.22 $49.02 $49.10 $43.50 93,679
2019-02-25 $49.33 $49.39 $49.00 $49.10 $43.50 237,922
2019-02-22 $49.09 $49.41 $48.93 $49.26 $43.64 93,376
2019-02-21 $48.77 $48.96 $48.63 $48.93 $43.35 87,248
2019-02-20 $49.16 $49.16 $48.77 $48.90 $43.32 104,491
2019-02-19 $49.02 $49.30 $49.02 $49.19 $43.58 192,275
2019-02-15 $48.93 $49.09 $48.86 $49.05 $43.46 269,912
2019-02-14 $48.82 $48.87 $48.58 $48.69 $43.14 208,244
2019-02-13 $48.61 $48.88 $48.58 $48.81 $43.24 113,544
2019-02-12 $49.11 $49.11 $48.68 $48.81 $43.24 129,378
2019-02-11 $48.97 $49.13 $48.86 $48.98 $43.39 357,930
2019-02-08 $48.99 $49.08 $48.77 $48.97 $43.39 131,040
2019-02-07 $48.72 $49.04 $48.51 $49.01 $43.42 195,717
2019-02-06 $49.08 $49.08 $48.68 $48.86 $43.29 128,594
2019-02-05 $49.00 $49.09 $48.75 $49.09 $43.49 277,154
2019-02-04 $48.60 $48.90 $48.39 $48.90 $43.32 141,837
2019-02-01 $48.85 $48.90 $48.16 $48.65 $43.10 477,278
2019-01-31 $48.72 $48.96 $48.48 $48.86 $43.29 214,073
2019-01-30 $48.40 $48.91 $48.40 $48.75 $43.19 262,832
2019-01-29 $48.19 $48.37 $48.05 $48.31 $42.80 118,296
2019-01-28 $47.44 $47.93 $47.41 $47.90 $42.44 227,048
2019-01-25 $47.18 $47.58 $47.18 $47.56 $42.14 111,689
2019-01-24 $46.86 $47.00 $46.67 $46.95 $41.60 280,804
2019-01-23 $46.80 $46.85 $46.57 $46.80 $41.46 109,191
2019-01-22 $46.79 $46.85 $46.35 $46.57 $41.26 248,234
2019-01-18 $46.86 $46.91 $46.70 $46.87 $41.53 232,127
2019-01-17 $46.38 $46.70 $46.38 $46.68 $41.36 200,414
2019-01-16 $46.28 $46.64 $46.26 $46.50 $41.20 188,885
2019-01-15 $46.07 $46.35 $45.99 $46.23 $40.96 252,294
2019-01-14 $45.93 $46.19 $45.72 $45.99 $40.75 267,307
2019-01-11 $46.00 $46.12 $45.91 $46.08 $40.83 122,325
2019-01-10 $45.47 $46.04 $45.43 $46.00 $40.75 84,131
2019-01-09 $45.52 $45.62 $45.31 $45.54 $40.35 106,274
2019-01-08 $45.00 $45.54 $44.87 $45.43 $40.25 115,633
2019-01-07 $44.45 $44.93 $44.42 $44.69 $39.59 337,199
2019-01-04 $43.88 $44.62 $43.88 $44.35 $39.29 217,461
2019-01-03 $43.52 $44.17 $43.32 $43.73 $38.74 191,938
2019-01-02 $44.00 $44.00 $43.35 $43.53 $38.57 474,873
2018-12-31 $44.32 $44.60 $43.77 $44.26 $39.21 510,491
2018-12-28 $44.33 $44.59 $43.92 $44.19 $39.15 819,424
2018-12-27 $43.61 $44.04 $43.05 $44.04 $39.02 630,828
2018-12-26 $43.09 $44.22 $42.88 $44.10 $39.07 540,060
2018-12-24 $43.98 $44.15 $42.83 $42.86 $37.97 251,096
2018-12-21 $45.09 $45.69 $44.50 $44.54 $39.02 371,242
2018-12-20 $45.58 $45.91 $45.03 $45.26 $39.65 461,095
2018-12-19 $46.08 $46.47 $45.37 $45.55 $39.91 366,097
2018-12-18 $45.94 $46.22 $45.78 $45.93 $40.24 203,470
2018-12-17 $46.84 $47.04 $45.55 $45.68 $40.02 328,171
2018-12-14 $46.79 $47.01 $46.72 $46.89 $41.08 141,931
2018-12-13 $46.81 $47.24 $46.81 $46.99 $41.17 204,456
2018-12-12 $47.62 $47.76 $46.82 $46.82 $41.02 438,734
2018-12-11 $47.52 $47.73 $47.28 $47.30 $41.44 317,391
2018-12-10 $47.58 $47.58 $46.85 $47.32 $41.46 261,047
2018-12-07 $48.15 $48.18 $47.54 $47.68 $41.77 220,291
2018-12-06 $47.11 $48.17 $46.67 $48.15 $42.18 283,085
2018-12-04 $47.92 $47.98 $47.07 $47.16 $41.32 164,820
2018-12-03 $47.77 $47.87 $47.52 $47.80 $41.88 219,465
2018-11-30 $47.27 $47.59 $47.20 $47.58 $41.68 178,688
2018-11-29 $47.46 $47.65 $47.22 $47.42 $41.54 229,065
2018-11-28 $47.19 $47.73 $47.09 $47.73 $41.82 189,396
2018-11-27 $47.00 $47.23 $46.88 $47.20 $41.35 137,847
2018-11-26 $47.12 $47.30 $46.93 $47.03 $41.20 115,084
2018-11-23 $46.86 $47.06 $46.71 $46.87 $41.06 43,390
2018-11-21 $46.92 $47.25 $46.80 $46.94 $41.12 180,631
2018-11-20 $46.89 $46.98 $46.63 $46.71 $40.92 786,566
2018-11-19 $47.14 $47.37 $46.88 $47.16 $41.32 263,877
2018-11-16 $46.74 $47.21 $46.74 $47.16 $41.32 78,929
2018-11-15 $46.95 $46.95 $46.46 $46.73 $40.94 209,149
2018-11-14 $47.36 $47.36 $46.93 $47.15 $41.31 191,001
2018-11-13 $47.06 $47.24 $46.86 $47.17 $41.33 149,078
2018-11-12 $47.07 $47.30 $46.87 $46.90 $41.09 117,595
2018-11-09 $47.01 $47.17 $46.85 $47.10 $41.26 239,893
2018-11-08 $47.07 $47.18 $46.84 $47.05 $41.22 264,178
2018-11-07 $46.91 $47.28 $46.75 $47.27 $41.41 195,093
2018-11-06 $46.37 $46.54 $46.33 $46.49 $40.73 157,159
2018-11-05 $45.80 $46.35 $45.80 $46.28 $40.55 101,080
2018-11-02 $46.31 $46.31 $45.47 $45.76 $40.09 149,862
2018-11-01 $46.10 $46.32 $46.02 $46.22 $40.49 143,328
2018-10-31 $46.33 $46.35 $45.84 $45.94 $40.25 110,099
2018-10-30 $45.98 $46.57 $45.98 $46.36 $40.62 205,256
2018-10-29 $46.01 $46.30 $45.79 $46.10 $40.39 117,676
2018-10-26 $46.08 $46.15 $45.35 $45.67 $40.01 113,188
2018-10-25 $45.79 $46.40 $45.75 $46.26 $40.53 105,506
2018-10-24 $45.68 $45.97 $45.53 $45.56 $39.91 71,332
2018-10-23 $45.32 $45.82 $45.12 $45.69 $40.03 110,424
2018-10-22 $46.09 $46.25 $45.59 $45.60 $39.95 103,595
2018-10-19 $45.91 $46.17 $45.91 $46.10 $40.39 136,701
2018-10-18 $45.95 $46.17 $45.69 $45.80 $40.12 121,916
2018-10-17 $45.95 $46.06 $45.70 $45.92 $40.23 243,985
2018-10-16 $45.44 $46.03 $45.30 $45.98 $40.28 473,819
2018-10-15 $44.96 $45.41 $44.96 $45.12 $39.53 190,404
2018-10-12 $45.15 $45.37 $44.74 $45.01 $39.43 115,017
2018-10-11 $46.00 $46.04 $44.93 $45.08 $39.49 391,524
2018-10-10 $46.59 $46.68 $45.96 $45.96 $40.27 109,017
2018-10-09 $46.47 $46.77 $46.47 $46.71 $40.92 108,381
2018-10-08 $45.94 $46.56 $45.94 $46.44 $40.69 109,706
2018-10-05 $46.05 $46.11 $45.94 $45.94 $40.25 293,398
2018-10-04 $46.33 $46.33 $45.83 $46.00 $40.30 99,165
2018-10-03 $46.99 $47.11 $46.43 $46.58 $40.81 138,855
2018-10-02 $47.15 $47.16 $46.96 $47.02 $41.19 152,371
2018-10-01 $47.64 $47.64 $47.28 $47.31 $41.45 132,063
2018-09-28 $47.16 $47.62 $47.10 $47.57 $41.68 291,320
2018-09-27 $47.21 $47.48 $47.20 $47.20 $41.35 69,351
2018-09-26 $47.56 $47.64 $47.19 $47.23 $41.38 102,899
2018-09-25 $47.44 $47.61 $47.38 $47.41 $41.54 113,434
2018-09-24 $48.06 $48.06 $47.25 $47.34 $41.47 227,100
2018-09-21 $48.49 $48.70 $48.36 $48.58 $42.13 165,912
2018-09-20 $48.44 $48.66 $48.24 $48.66 $42.20 82,132
2018-09-19 $48.65 $48.65 $48.22 $48.31 $41.89 93,647
2018-09-18 $48.89 $48.89 $48.66 $48.67 $42.21 96,391
2018-09-17 $48.59 $48.80 $48.57 $48.75 $42.27 68,839
2018-09-14 $48.79 $48.86 $48.24 $48.53 $42.08 121,488
2018-09-13 $48.86 $48.94 $48.67 $48.84 $42.35 61,938
2018-09-12 $48.59 $48.73 $48.49 $48.62 $42.16 129,554
2018-09-11 $48.31 $48.60 $48.30 $48.54 $42.09 85,230
2018-09-10 $48.47 $48.60 $48.42 $48.42 $41.99 78,050
2018-09-07 $48.57 $48.57 $48.20 $48.34 $41.92 71,784
2018-09-06 $48.74 $48.90 $48.69 $48.79 $42.31 83,712
2018-09-05 $48.45 $48.78 $48.30 $48.74 $42.27 71,657
2018-09-04 $48.84 $48.85 $48.43 $48.50 $42.06 68,239
2018-08-31 $49.02 $49.31 $48.92 $49.09 $42.57 69,544
2018-08-30 $49.19 $49.19 $48.92 $49.05 $42.53 66,940
2018-08-29 $49.37 $49.49 $49.26 $49.36 $42.80 181,447
2018-08-28 $49.02 $49.36 $48.96 $49.36 $42.80 91,282
2018-08-27 $48.99 $48.99 $48.75 $48.94 $42.44 109,080
2018-08-24 $48.66 $48.87 $48.58 $48.87 $42.38 65,502
2018-08-23 $48.71 $48.76 $48.54 $48.57 $42.12 103,215
2018-08-22 $48.91 $48.91 $48.64 $48.73 $42.26 84,117
2018-08-21 $49.09 $49.09 $48.80 $48.89 $42.40 120,204
2018-08-20 $49.07 $49.23 $49.00 $49.06 $42.54 78,925
2018-08-17 $48.45 $48.94 $48.45 $48.88 $42.39 65,012
2018-08-16 $48.32 $48.54 $48.26 $48.51 $42.07 112,986
2018-08-15 $47.88 $48.23 $47.74 $48.18 $41.78 167,331
2018-08-14 $47.79 $48.06 $47.77 $47.94 $41.57 199,515
2018-08-13 $47.95 $47.97 $47.71 $47.88 $41.52 129,061
2018-08-10 $48.22 $48.22 $47.88 $47.88 $41.52 75,191
2018-08-09 $48.63 $48.63 $48.42 $48.49 $42.05 488,802
2018-08-08 $48.75 $48.75 $48.49 $48.63 $42.17 136,435
2018-08-07 $48.71 $48.80 $48.59 $48.65 $42.19 197,232
2018-08-06 $48.71 $48.80 $48.63 $48.70 $42.23 177,202
2018-08-03 $48.42 $48.85 $48.37 $48.83 $42.34 215,995
2018-08-02 $48.42 $48.60 $48.31 $48.42 $41.99 67,842
2018-08-01 $48.37 $48.62 $48.11 $48.62 $42.16 299,375
2018-07-31 $48.12 $48.69 $48.12 $48.50 $42.06 105,919
2018-07-30 $47.89 $48.02 $47.69 $47.96 $41.59 192,129
2018-07-27 $48.29 $48.29 $47.76 $47.86 $41.50 111,886
2018-07-26 $48.15 $48.34 $48.06 $48.14 $41.75 102,884
2018-07-25 $48.00 $48.30 $47.97 $48.25 $41.84 361,077
2018-07-24 $48.13 $48.13 $47.80 $47.88 $41.52 113,605
2018-07-23 $48.01 $48.03 $47.74 $47.93 $41.56 84,921
2018-07-20 $48.16 $48.26 $47.97 $48.04 $41.66 111,065
2018-07-19 $47.73 $48.31 $47.67 $48.11 $41.72 195,879
2018-07-18 $48.00 $48.02 $47.75 $47.92 $41.55 143,664
2018-07-17 $48.25 $48.30 $47.98 $47.99 $41.62 70,164
2018-07-16 $48.41 $48.41 $48.13 $48.25 $41.84 97,478
2018-07-13 $48.52 $48.62 $48.38 $48.42 $41.99 129,875
2018-07-12 $48.45 $48.57 $48.38 $48.50 $42.06 76,410
2018-07-11 $48.49 $48.69 $48.31 $48.31 $41.89 137,994
2018-07-10 $48.64 $48.82 $48.60 $48.66 $42.20 105,717
2018-07-09 $49.00 $49.00 $48.53 $48.74 $42.27 181,269
2018-07-06 $48.73 $48.91 $48.73 $48.87 $42.38 75,641
2018-07-05 $48.42 $48.65 $48.19 $48.62 $42.16 104,989
2018-07-03 $47.95 $48.44 $47.90 $48.12 $41.73 185,421
2018-07-02 $47.91 $48.01 $47.42 $47.79 $41.44 146,226
2018-06-29 $48.05 $48.25 $47.82 $48.11 $41.72 150,275
2018-06-28 $47.60 $47.98 $47.55 $47.90 $41.54 141,210
2018-06-27 $47.89 $48.01 $47.54 $47.54 $41.23 367,421
2018-06-26 $47.98 $48.14 $47.86 $47.92 $41.55 189,691
2018-06-25 $47.89 $48.07 $47.63 $47.88 $41.52 198,411
2018-06-22 $47.80 $48.11 $47.77 $48.02 $41.64 223,190
2018-06-21 $47.49 $47.68 $47.42 $47.60 $41.28 128,953
2018-06-20 $47.31 $47.59 $47.21 $47.54 $41.23 186,291
2018-06-19 $47.13 $47.27 $47.07 $47.19 $40.92 205,352
2018-06-18 $47.21 $47.33 $47.06 $47.28 $41.00 164,077
2018-06-15 $47.45 $47.56 $47.11 $47.33 $41.04 10,759,260
2018-06-14 $47.90 $48.14 $47.86 $47.97 $41.15 89,308
2018-06-13 $48.28 $48.46 $47.62 $47.79 $40.99 196,444
2018-06-12 $48.22 $48.44 $48.13 $48.32 $41.45 70,828
2018-06-11 $48.37 $48.38 $48.18 $48.27 $41.41 85,667
2018-06-08 $48.26 $48.44 $48.21 $48.38 $41.50 153,351
2018-06-07 $48.36 $48.39 $48.15 $48.26 $41.40 112,848
2018-06-06 $48.20 $48.40 $48.14 $48.36 $41.48 94,753
2018-06-05 $48.30 $48.40 $48.14 $48.21 $41.35 93,769
2018-06-04 $48.05 $48.35 $47.99 $48.28 $41.41 135,641
2018-06-01 $47.66 $47.94 $47.66 $47.83 $41.03 243,445
2018-05-31 $47.75 $47.86 $47.02 $47.72 $40.93 143,726
2018-05-30 $47.56 $47.98 $47.40 $47.86 $41.05 177,980
2018-05-29 $47.20 $47.43 $46.94 $47.24 $40.52 138,917
2018-05-25 $47.24 $47.43 $47.21 $47.31 $40.58 107,103
2018-05-24 $47.36 $47.39 $47.05 $47.23 $40.51 134,726
2018-05-23 $46.83 $47.31 $46.81 $47.23 $40.51 105,679
2018-05-22 $46.88 $47.05 $46.80 $46.98 $40.30 69,371
2018-05-21 $46.57 $46.88 $46.37 $46.80 $40.15 102,056
2018-05-18 $46.40 $46.49 $46.26 $46.40 $39.80 125,262
2018-05-17 $46.58 $46.65 $46.36 $46.39 $39.79 85,702
2018-05-16 $46.73 $46.90 $46.56 $46.62 $39.99 139,576
2018-05-15 $47.21 $47.21 $46.73 $46.79 $40.14 96,909
2018-05-14 $47.90 $47.95 $47.46 $47.62 $40.85 91,192
2018-05-11 $47.98 $48.08 $47.72 $47.78 $40.99 611,452
2018-05-10 $47.70 $47.92 $47.70 $47.84 $41.04 127,885
2018-05-09 $47.22 $47.58 $47.20 $47.58 $40.81 485,268
2018-05-08 $47.44 $47.51 $47.23 $47.35 $40.62 125,388
2018-05-07 $47.35 $47.52 $47.26 $47.51 $40.75 116,958
2018-05-04 $46.91 $47.37 $46.90 $47.25 $40.53 92,162
2018-05-03 $46.96 $47.14 $46.85 $47.03 $40.34 282,485
2018-05-02 $47.00 $47.26 $46.70 $46.92 $40.25 118,334
2018-05-01 $46.89 $47.30 $46.83 $47.27 $40.55 87,614
2018-04-30 $47.17 $47.26 $46.93 $47.00 $40.32 120,856
2018-04-27 $46.44 $47.20 $46.44 $47.05 $40.36 166,755
2018-04-26 $46.03 $46.57 $46.03 $46.37 $39.78 93,547
2018-04-25 $45.84 $45.98 $45.58 $45.80 $39.29 165,958
2018-04-24 $45.99 $46.11 $45.73 $45.96 $39.42 152,729
2018-04-23 $45.91 $46.04 $45.69 $45.87 $39.35 83,724
2018-04-20 $46.22 $46.29 $45.92 $45.98 $39.44 111,428
2018-04-19 $46.74 $46.74 $46.11 $46.28 $39.70 106,920
2018-04-18 $46.90 $46.99 $46.81 $46.85 $40.19 140,496
2018-04-17 $46.54 $47.00 $46.33 $46.85 $40.19 123,074
2018-04-16 $46.32 $46.56 $46.20 $46.37 $39.78 106,193
2018-04-13 $46.19 $46.33 $45.99 $46.30 $39.72 96,436
2018-04-12 $46.47 $46.49 $46.04 $46.13 $39.57 205,185
2018-04-11 $46.25 $46.66 $46.23 $46.37 $39.78 665,886
2018-04-10 $46.45 $46.53 $46.31 $46.39 $39.79 200,640
2018-04-09 $46.44 $46.50 $46.21 $46.23 $39.66 129,366
2018-04-06 $46.39 $46.73 $46.12 $46.21 $39.64 245,160
2018-04-05 $46.61 $46.76 $46.22 $46.49 $39.88 164,627
2018-04-04 $45.95 $46.65 $45.85 $46.60 $39.97 418,071
2018-04-03 $45.74 $46.20 $45.63 $46.06 $39.51 306,191
2018-04-02 $46.20 $46.31 $45.47 $45.70 $39.20 312,762
2018-03-29 $46.26 $46.43 $46.15 $46.27 $39.69 316,384
2018-03-28 $45.44 $46.26 $45.44 $46.16 $39.60 197,067
2018-03-27 $45.34 $45.76 $45.04 $45.26 $38.82 269,902
2018-03-26 $45.19 $45.41 $44.92 $45.37 $38.92 314,510
2018-03-23 $45.50 $45.54 $44.77 $44.84 $38.46 173,960
2018-03-22 $45.71 $46.02 $45.44 $45.47 $39.00 173,203
2018-03-21 $45.94 $46.09 $45.63 $45.85 $39.33 172,780
2018-03-20 $46.11 $46.33 $45.85 $45.96 $39.42 262,989
2018-03-19 $46.32 $46.46 $45.84 $46.10 $39.54 132,259
2018-03-16 $46.13 $46.30 $46.03 $46.26 $39.68 89,266
2018-03-15 $46.41 $46.47 $46.16 $46.35 $39.55 184,041
2018-03-14 $46.43 $46.48 $46.21 $46.37 $39.57 165,017
2018-03-13 $46.49 $46.61 $46.11 $46.23 $39.45 182,759
2018-03-12 $46.19 $46.35 $45.99 $46.31 $39.52 372,529
2018-03-09 $46.08 $46.26 $45.90 $46.26 $39.48 243,711
2018-03-08 $46.07 $46.11 $45.92 $46.06 $39.31 377,896
2018-03-07 $45.64 $45.97 $45.64 $45.96 $39.22 128,223
2018-03-06 $45.64 $45.75 $45.37 $45.65 $38.96 274,661
2018-03-05 $45.04 $45.73 $45.03 $45.57 $38.89 453,037
2018-03-02 $45.04 $45.33 $44.85 $45.31 $38.67 421,955
2018-03-01 $45.08 $45.58 $44.90 $45.11 $38.50 243,864
2018-02-28 $45.31 $45.58 $45.06 $45.10 $38.49 196,877
2018-02-27 $46.15 $46.18 $45.20 $45.20 $38.57 373,703
2018-02-26 $46.28 $46.35 $45.99 $46.30 $39.51 199,074
2018-02-23 $45.68 $46.03 $45.61 $46.03 $39.28 348,231
2018-02-22 $45.14 $45.63 $45.10 $45.37 $38.72 257,515
2018-02-21 $45.67 $45.76 $44.98 $45.00 $38.40 543,737
2018-02-20 $45.85 $46.13 $45.59 $45.64 $38.95 168,325
2018-02-16 $45.85 $46.19 $45.81 $46.10 $39.34 491,719
2018-02-15 $45.47 $45.80 $45.38 $45.79 $39.08 172,689
2018-02-14 $45.03 $45.36 $44.69 $45.36 $38.71 241,653
2018-02-13 $45.10 $45.48 $44.91 $45.41 $38.75 263,952
2018-02-12 $45.18 $45.27 $44.36 $45.17 $38.55 425,490
2018-02-09 $44.52 $45.32 $43.96 $45.01 $38.41 190,957
2018-02-08 $45.39 $45.41 $44.22 $44.25 $37.76 220,655
2018-02-07 $45.57 $46.02 $45.31 $45.32 $38.67 495,184
2018-02-06 $44.93 $45.78 $44.66 $45.71 $39.01 381,751
2018-02-05 $46.59 $46.79 $45.26 $45.38 $38.73 466,213
2018-02-02 $47.15 $47.25 $46.75 $46.90 $40.02 290,257
2018-02-01 $48.18 $48.29 $47.53 $47.56 $40.59 223,881
2018-01-31 $47.97 $48.41 $47.91 $48.37 $41.28 285,698
2018-01-30 $48.00 $48.10 $47.70 $47.72 $40.72 218,220
2018-01-29 $48.36 $48.36 $48.01 $48.04 $41.00 191,870
2018-01-26 $48.72 $48.82 $48.47 $48.70 $41.56 443,511
2018-01-25 $48.78 $48.96 $48.38 $48.56 $41.44 262,108
2018-01-24 $48.87 $48.94 $48.57 $48.71 $41.57 345,821
2018-01-23 $48.35 $48.75 $48.35 $48.75 $41.60 153,193
2018-01-22 $47.87 $48.27 $47.85 $48.23 $41.16 210,416
2018-01-19 $47.76 $47.89 $47.63 $47.87 $40.85 268,325
2018-01-18 $47.91 $47.95 $47.63 $47.71 $40.71 268,198
2018-01-17 $47.97 $48.20 $47.81 $48.07 $41.02 236,513
2018-01-16 $47.80 $48.21 $47.66 $47.66 $40.67 322,177
2018-01-12 $47.67 $47.74 $47.48 $47.59 $40.61 291,824
2018-01-11 $47.77 $47.92 $47.60 $47.71 $40.71 375,506
2018-01-10 $48.05 $48.05 $47.57 $47.79 $40.78 399,316
2018-01-09 $48.63 $48.63 $48.18 $48.25 $41.18 607,163
2018-01-08 $48.48 $48.64 $48.43 $48.61 $41.48 243,138
2018-01-05 $48.40 $48.49 $48.26 $48.45 $41.35 153,770
2018-01-04 $48.89 $48.95 $48.30 $48.35 $41.26 176,253
2018-01-03 $48.95 $49.02 $48.82 $48.97 $41.79 274,379
2018-01-02 $49.00 $49.00 $48.72 $48.81 $41.65 603,054
2017-12-29 $48.97 $49.09 $48.83 $48.88 $41.71 264,068
2017-12-28 $48.74 $48.92 $48.66 $48.89 $41.72 140,379
2017-12-27 $48.53 $48.70 $48.51 $48.67 $41.53 173,617
2017-12-26 $48.25 $48.51 $48.20 $48.49 $41.38 147,326
2017-12-22 $47.93 $48.21 $47.93 $48.16 $41.10 161,600
2017-12-21 $48.13 $48.24 $47.92 $47.94 $40.91 197,230
2017-12-20 $48.50 $48.55 $48.05 $48.09 $41.04 163,858
2017-12-19 $49.22 $49.25 $48.44 $48.49 $41.38 169,565
2017-12-18 $49.06 $49.41 $49.06 $49.25 $42.03 140,289
2017-12-15 $48.64 $48.90 $48.64 $48.86 $41.70 425,616
2017-12-14 $49.18 $49.26 $49.08 $49.13 $41.47 391,111
2017-12-13 $49.14 $49.35 $49.05 $49.17 $41.51 148,605
2017-12-12 $48.80 $49.07 $48.68 $48.98 $41.35 119,618
2017-12-11 $48.71 $48.78 $48.65 $48.73 $41.14 152,132
2017-12-08 $48.60 $48.76 $48.52 $48.74 $41.15 80,582
2017-12-07 $48.39 $48.56 $48.27 $48.45 $40.90 117,299
2017-12-06 $48.49 $48.59 $48.27 $48.42 $40.88 161,983
2017-12-05 $48.69 $48.70 $48.41 $48.45 $40.90 103,478
2017-12-04 $48.89 $48.95 $48.60 $48.63 $41.05 158,597
2017-12-01 $48.72 $48.87 $48.48 $48.79 $41.19 139,989
2017-11-30 $48.70 $48.86 $48.62 $48.74 $41.15 177,840
2017-11-29 $48.47 $48.64 $48.37 $48.57 $41.00 99,815
2017-11-28 $48.72 $48.73 $48.36 $48.60 $41.03 147,638
2017-11-27 $48.87 $48.96 $48.64 $48.66 $41.08 271,806
2017-11-24 $48.82 $48.91 $48.80 $48.83 $41.22 55,534
2017-11-22 $48.72 $48.80 $48.58 $48.65 $41.07 240,291
2017-11-21 $48.55 $48.73 $48.55 $48.73 $41.14 162,847
2017-11-20 $48.56 $48.56 $48.36 $48.40 $40.86 124,723
2017-11-17 $48.56 $48.62 $48.42 $48.45 $40.90 125,219
2017-11-16 $48.30 $48.63 $48.22 $48.59 $41.02 142,445
2017-11-15 $48.40 $48.40 $48.12 $48.16 $40.66 113,698
2017-11-14 $48.53 $48.56 $48.37 $48.50 $40.94 768,341
2017-11-13 $48.38 $48.57 $48.34 $48.55 $40.99 169,704
2017-11-10 $48.34 $48.60 $48.34 $48.50 $40.94 167,862
2017-11-09 $48.17 $48.62 $48.13 $48.48 $40.93 421,451
2017-11-08 $48.16 $48.39 $48.11 $48.35 $40.82 162,631
2017-11-07 $47.81 $48.15 $47.81 $48.04 $40.55 219,742
2017-11-06 $47.58 $47.86 $47.56 $47.78 $40.34 144,565
2017-11-03 $47.58 $47.72 $47.49 $47.64 $40.22 105,182
2017-11-02 $47.47 $47.82 $47.47 $47.67 $40.24 255,999
2017-11-01 $47.35 $47.54 $47.33 $47.41 $40.02 173,760
2017-10-31 $47.26 $47.36 $47.02 $47.33 $39.96 107,722
2017-10-30 $47.20 $47.30 $47.13 $47.23 $39.87 151,582
2017-10-27 $47.13 $47.31 $46.87 $47.24 $39.88 152,950
2017-10-26 $47.46 $47.46 $47.00 $47.12 $39.78 161,476
2017-10-25 $47.36 $47.47 $47.11 $47.28 $39.91 210,837
2017-10-24 $47.70 $47.76 $47.42 $47.56 $40.15 104,766
2017-10-23 $47.89 $47.94 $47.68 $47.69 $40.26 153,277
2017-10-20 $48.13 $48.18 $47.83 $47.97 $40.50 125,396
2017-10-19 $48.28 $48.30 $48.08 $48.20 $40.69 142,219
2017-10-18 $48.36 $48.46 $48.26 $48.40 $40.86 120,457
2017-10-17 $48.22 $48.39 $48.18 $48.39 $40.85 246,066
2017-10-16 $48.52 $48.54 $48.31 $48.34 $40.81 544,880
2017-10-13 $48.62 $48.62 $48.38 $48.55 $40.99 230,565
2017-10-12 $48.18 $48.38 $48.10 $48.38 $40.84 156,358
2017-10-11 $48.00 $48.23 $47.91 $48.19 $40.68 116,123
2017-10-10 $47.84 $48.12 $47.84 $47.98 $40.50 512,467
2017-10-09 $47.76 $47.83 $47.68 $47.75 $40.31 121,506
2017-10-06 $47.60 $47.67 $47.31 $47.67 $40.24 168,365
2017-10-05 $47.67 $47.94 $47.67 $47.80 $40.35 104,124
2017-10-04 $47.50 $47.72 $47.42 $47.72 $40.28 136,098
2017-10-03 $47.62 $47.66 $47.52 $47.57 $40.16 365,455
2017-10-02 $47.74 $47.74 $47.53 $47.60 $40.18 848,043
2017-09-29 $47.57 $47.77 $47.50 $47.76 $40.32 1,839,323
2017-09-28 $47.15 $47.56 $47.15 $47.56 $40.15 160,404
2017-09-27 $47.49 $47.50 $47.18 $47.28 $39.91 157,873
2017-09-26 $47.67 $47.77 $47.58 $47.71 $40.28 163,384
2017-09-25 $47.47 $47.76 $47.46 $47.66 $40.23 146,057
2017-09-22 $47.73 $47.85 $47.50 $47.54 $40.13 120,046
2017-09-21 $47.77 $47.90 $47.63 $47.65 $40.23 81,705
2017-09-20 $48.06 $48.07 $47.66 $47.87 $40.41 86,147
2017-09-19 $48.24 $48.24 $47.89 $47.96 $40.49 114,523
2017-09-18 $48.45 $48.49 $48.11 $48.24 $40.72 119,499
2017-09-15 $48.34 $48.47 $48.18 $48.47 $40.92 141,795
2017-09-14 $48.36 $48.74 $48.30 $48.74 $40.82 289,995
2017-09-13 $48.54 $48.55 $48.27 $48.40 $40.53 255,834
2017-09-12 $48.91 $48.98 $48.47 $48.59 $40.69 94,242
2017-09-11 $48.81 $49.11 $48.81 $48.99 $41.03 180,413
2017-09-08 $48.78 $48.94 $48.71 $48.79 $40.86 134,928
2017-09-07 $48.55 $48.80 $48.54 $48.79 $40.86 117,239
2017-09-06 $48.29 $48.55 $48.29 $48.36 $40.50 162,504
2017-09-05 $48.33 $48.47 $47.97 $48.20 $40.37 293,834
2017-09-01 $48.28 $48.47 $48.25 $48.35 $40.49 112,890
2017-08-31 $48.10 $48.34 $48.07 $48.25 $40.41 128,755
2017-08-30 $47.72 $47.96 $47.61 $47.94 $40.15 116,793
2017-08-29 $47.77 $47.96 $47.77 $47.78 $40.01 85,234
2017-08-28 $48.18 $48.18 $47.78 $47.83 $40.06 185,250
2017-08-25 $47.94 $48.20 $47.79 $48.08 $40.26 117,873
2017-08-24 $48.14 $48.32 $47.93 $47.94 $40.15 165,972
2017-08-23 $47.78 $48.19 $47.74 $48.15 $40.32 133,652
2017-08-22 $48.02 $48.05 $47.81 $47.89 $40.11 119,138
2017-08-21 $47.65 $48.00 $47.60 $47.96 $40.16 211,413
2017-08-18 $47.90 $48.06 $47.51 $47.65 $39.90 123,251
2017-08-17 $48.09 $48.23 $47.83 $47.83 $40.06 113,525
2017-08-16 $48.04 $48.27 $48.04 $48.14 $40.31 151,249
2017-08-15 $48.02 $48.02 $47.70 $47.93 $40.14 126,338
2017-08-14 $47.65 $48.17 $47.59 $48.13 $40.31 118,524
2017-08-11 $47.77 $47.77 $47.38 $47.50 $39.78 139,757
2017-08-10 $48.01 $48.01 $47.70 $47.73 $39.97 150,257
2017-08-09 $48.26 $48.26 $48.01 $48.13 $40.31 113,599
2017-08-08 $48.31 $48.40 $48.12 $48.23 $40.39 125,510
2017-08-07 $48.42 $48.46 $48.35 $48.45 $40.57 84,762
2017-08-04 $48.41 $48.54 $48.37 $48.53 $40.64 84,596
2017-08-03 $48.49 $48.63 $48.29 $48.42 $40.55 102,370
2017-08-02 $48.66 $48.66 $48.39 $48.49 $40.61 115,398
2017-08-01 $48.72 $48.89 $48.54 $48.78 $40.85 84,596
2017-07-31 $48.54 $48.61 $48.28 $48.53 $40.64 149,583
2017-07-28 $48.49 $48.69 $48.46 $48.54 $40.65 161,301
2017-07-27 $48.50 $48.69 $48.29 $48.57 $40.68 199,712
2017-07-26 $48.20 $48.59 $48.17 $48.48 $40.60 143,389
2017-07-25 $48.25 $48.25 $48.03 $48.20 $40.37 178,827
2017-07-24 $48.23 $48.23 $48.01 $48.21 $40.37 256,224
2017-07-21 $48.25 $48.26 $48.09 $48.25 $40.41 403,358
2017-07-20 $48.40 $48.40 $48.20 $48.24 $40.40 144,058
2017-07-19 $48.11 $48.36 $48.03 $48.30 $40.45 204,717
2017-07-18 $47.93 $48.07 $47.85 $47.93 $40.14 196,195
2017-07-17 $47.66 $47.90 $47.54 $47.83 $40.06 149,806
2017-07-14 $47.43 $47.67 $47.43 $47.63 $39.89 147,737
2017-07-13 $47.03 $47.19 $47.03 $47.17 $39.50 121,844
2017-07-12 $46.68 $47.13 $46.68 $46.95 $39.32 241,661
2017-07-11 $46.59 $46.65 $46.26 $46.59 $39.02 113,324
2017-07-10 $47.02 $47.06 $46.73 $46.74 $39.14 128,102
2017-07-07 $46.84 $47.09 $46.75 $47.01 $39.37 193,684
2017-07-06 $47.41 $47.41 $46.79 $46.89 $39.27 271,439
2017-07-05 $47.84 $47.84 $47.40 $47.49 $39.77 337,160
2017-07-03 $47.64 $48.04 $47.60 $48.02 $40.21 110,733
2017-06-30 $47.84 $47.95 $47.62 $47.69 $39.94 235,613
2017-06-29 $48.04 $48.04 $47.74 $47.82 $40.05 143,788
2017-06-28 $48.11 $48.26 $48.07 $48.10 $40.28 236,927
2017-06-27 $48.28 $48.37 $48.05 $48.08 $40.26 120,570
2017-06-26 $48.34 $48.55 $48.33 $48.42 $40.55 108,929
2017-06-23 $48.15 $48.45 $48.15 $48.30 $40.45 127,216
2017-06-22 $48.05 $48.18 $47.88 $48.14 $40.31 92,110
2017-06-21 $48.25 $48.30 $47.95 $48.16 $40.33 118,189
2017-06-20 $48.39 $48.52 $48.03 $48.27 $40.42 127,243
2017-06-19 $48.57 $48.69 $48.48 $48.64 $40.73 195,650
2017-06-16 $48.75 $48.75 $48.47 $48.70 $40.78 129,666
2017-06-15 $48.79 $49.17 $48.72 $49.06 $40.74 334,168
2017-06-14 $49.11 $49.29 $48.88 $49.03 $40.71 125,431
2017-06-13 $48.82 $48.92 $48.69 $48.90 $40.61 325,937
2017-06-12 $48.39 $48.64 $48.37 $48.62 $40.37 122,151
2017-06-09 $48.14 $48.44 $48.02 $48.37 $40.17 175,877
2017-06-08 $48.31 $48.31 $47.97 $48.24 $40.06 117,839
2017-06-07 $48.13 $48.47 $48.13 $48.39 $40.18 113,644
2017-06-06 $48.29 $48.29 $48.04 $48.09 $39.93 138,354
2017-06-05 $48.28 $48.34 $48.07 $48.31 $40.12 126,758
2017-06-02 $48.15 $48.48 $48.15 $48.41 $40.20 169,702
2017-06-01 $47.81 $48.05 $47.69 $48.02 $39.88 136,737
2017-05-31 $47.75 $47.87 $47.59 $47.73 $39.63 116,414
2017-05-30 $47.75 $47.84 $47.60 $47.60 $39.53 157,342
2017-05-26 $47.99 $48.01 $47.70 $47.80 $39.69 118,568
2017-05-25 $48.10 $48.22 $47.99 $48.05 $39.90 128,017
2017-05-24 $47.80 $48.08 $47.72 $48.08 $39.93 128,314
2017-05-23 $47.74 $47.92 $47.70 $47.72 $39.63 163,734
2017-05-22 $47.68 $47.88 $47.67 $47.78 $39.68 191,804
2017-05-19 $47.48 $47.81 $47.35 $47.62 $39.54 146,946
2017-05-18 $47.20 $47.46 $46.99 $47.41 $39.37 248,813
2017-05-17 $47.15 $47.43 $47.13 $47.27 $39.25 265,027
2017-05-16 $47.37 $47.37 $47.11 $47.17 $39.17 131,296
2017-05-15 $47.27 $47.61 $47.27 $47.35 $39.32 181,225
2017-05-12 $47.37 $47.37 $47.18 $47.20 $39.19 266,599
2017-05-11 $47.38 $47.38 $47.01 $47.34 $39.31 213,797
2017-05-10 $47.33 $47.56 $47.13 $47.46 $39.41 161,280
2017-05-09 $47.37 $47.37 $47.06 $47.20 $39.19 173,834
2017-05-08 $47.59 $47.66 $47.17 $47.33 $39.30 133,162
2017-05-05 $47.30 $47.59 $47.29 $47.59 $39.52 171,126
2017-05-04 $47.18 $47.29 $46.88 $47.29 $39.27 205,004
2017-05-03 $47.71 $47.74 $47.22 $47.30 $39.28 335,437
2017-05-02 $47.79 $47.93 $47.65 $47.81 $39.70 163,595
2017-05-01 $47.44 $47.75 $47.35 $47.66 $39.58 391,067
2017-04-28 $47.73 $47.73 $47.30 $47.36 $39.33 404,238
2017-04-27 $47.93 $48.02 $47.75 $47.85 $39.73 152,591
2017-04-26 $48.20 $48.26 $47.90 $47.95 $39.82 239,552
2017-04-25 $48.09 $48.30 $48.07 $48.30 $40.11 233,460
2017-04-24 $48.43 $48.60 $47.73 $48.04 $39.89 293,570
2017-04-21 $48.41 $48.41 $48.24 $48.32 $40.12 301,505
2017-04-20 $48.55 $48.56 $48.27 $48.47 $40.25 172,113
2017-04-19 $48.64 $48.64 $48.35 $48.44 $40.22 143,220
2017-04-18 $48.48 $48.66 $48.47 $48.63 $40.38 189,626
2017-04-17 $48.21 $48.56 $48.14 $48.56 $40.32 161,639
2017-04-13 $48.10 $48.19 $47.97 $47.99 $39.85 311,817
2017-04-12 $48.13 $48.23 $48.00 $48.14 $39.97 368,423
2017-04-11 $47.79 $48.10 $47.76 $48.09 $39.93 211,697
2017-04-10 $47.53 $47.78 $47.44 $47.70 $39.61 259,342
2017-04-07 $47.58 $47.75 $47.55 $47.59 $39.52 468,388
2017-04-06 $47.39 $47.62 $47.25 $47.60 $39.53 493,187
2017-04-05 $47.29 $47.50 $47.25 $47.30 $39.28 630,129
2017-04-04 $47.22 $47.45 $47.15 $47.24 $39.23 384,476
2017-04-03 $47.06 $47.30 $46.95 $47.26 $39.24 6,192,006
2017-03-31 $46.80 $47.20 $46.80 $47.08 $39.09 191,637
2017-03-30 $46.86 $46.89 $46.59 $46.85 $38.90 220,262
2017-03-29 $46.73 $46.91 $46.63 $46.89 $38.94 174,116
2017-03-28 $46.66 $46.79 $46.39 $46.77 $38.84 264,917
2017-03-27 $46.86 $47.02 $46.55 $46.63 $38.72 292,497
2017-03-24 $46.97 $47.09 $46.87 $46.93 $38.97 139,117
2017-03-23 $46.63 $47.09 $46.63 $46.89 $38.94 191,680
2017-03-22 $46.69 $46.69 $46.29 $46.59 $38.69 279,365
2017-03-21 $46.88 $46.96 $46.56 $46.61 $38.70 198,799
2017-03-20 $46.85 $46.98 $46.74 $46.82 $38.88 350,458
2017-03-17 $46.78 $46.96 $46.65 $46.84 $38.90 246,730
2017-03-16 $46.96 $47.08 $46.88 $46.96 $38.78 150,747
2017-03-15 $46.04 $46.91 $46.00 $46.77 $38.63 296,360
2017-03-14 $45.87 $45.98 $45.73 $45.85 $37.87 686,188
2017-03-13 $46.05 $46.26 $45.94 $46.06 $38.04 482,951
2017-03-10 $46.30 $46.39 $45.77 $45.99 $37.98 742,814
2017-03-09 $46.70 $46.79 $46.06 $46.11 $38.08 2,003,081
2017-03-08 $47.10 $47.11 $46.68 $46.69 $38.56 239,898
2017-03-07 $47.39 $47.43 $47.12 $47.27 $39.04 217,116
2017-03-06 $47.57 $47.60 $47.35 $47.52 $39.24 247,323
2017-03-03 $47.74 $47.74 $47.30 $47.69 $39.38 311,195
2017-03-02 $47.91 $47.91 $47.64 $47.72 $39.41 357,363
2017-03-01 $48.00 $48.30 $47.96 $48.11 $39.73 277,220
2017-02-28 $48.34 $48.39 $48.10 $48.19 $39.80 435,462
2017-02-27 $48.24 $48.47 $48.13 $48.35 $39.93 202,844
2017-02-24 $48.14 $48.30 $47.92 $48.29 $39.88 305,952
2017-02-23 $48.16 $48.23 $47.91 $48.21 $39.81 316,139
2017-02-22 $48.05 $48.13 $47.74 $47.95 $39.60 581,369
2017-02-21 $47.68 $48.08 $47.52 $48.08 $39.71 269,298
2017-02-17 $47.58 $47.69 $47.36 $47.68 $39.38 226,860
2017-02-16 $47.38 $47.76 $47.35 $47.62 $39.33 290,227
2017-02-15 $47.36 $47.46 $47.01 $47.38 $39.13 334,665
2017-02-14 $47.53 $47.56 $47.14 $47.45 $39.19 338,575
2017-02-13 $47.74 $47.75 $47.39 $47.59 $39.30 237,106
2017-02-10 $47.31 $47.69 $47.30 $47.69 $39.38 243,635
2017-02-09 $47.52 $47.52 $47.36 $47.44 $39.18 161,822
2017-02-08 $47.08 $47.39 $47.01 $47.34 $39.10 178,095
2017-02-07 $47.17 $47.21 $46.92 $46.98 $38.80 186,460
2017-02-06 $47.13 $47.13 $46.94 $47.05 $38.86 197,577
2017-02-03 $47.18 $47.22 $46.98 $47.17 $38.96 252,189
2017-02-02 $46.60 $46.96 $46.60 $46.88 $38.72 268,644
2017-02-01 $46.96 $47.12 $46.57 $46.57 $38.46 292,220
2017-01-31 $46.61 $47.10 $46.61 $46.94 $38.77 249,452
2017-01-30 $46.65 $46.65 $46.40 $46.55 $38.44 451,922
2017-01-27 $47.16 $47.16 $46.61 $46.69 $38.56 265,095
2017-01-26 $47.19 $47.33 $47.05 $47.07 $38.87 319,772
2017-01-25 $47.45 $47.45 $47.07 $47.18 $38.96 271,543
2017-01-24 $47.49 $47.56 $47.27 $47.41 $39.15 217,905
2017-01-23 $47.02 $47.49 $47.02 $47.44 $39.18 279,047
2017-01-20 $46.84 $47.06 $46.75 $47.06 $38.86 251,728
2017-01-19 $47.05 $47.05 $46.63 $46.74 $38.60 293,618
2017-01-18 $47.21 $47.34 $47.07 $47.22 $39.00 269,386
2017-01-17 $46.97 $47.20 $46.95 $47.16 $38.95 325,727
2017-01-13 $46.90 $47.03 $46.77 $46.92 $38.75 147,417
2017-01-12 $46.92 $47.03 $46.60 $47.00 $38.82 414,580
2017-01-11 $47.21 $47.21 $46.85 $46.91 $38.74 2,045,931
2017-01-10 $47.54 $47.54 $47.18 $47.20 $38.98 566,717
2017-01-09 $47.81 $47.92 $47.52 $47.52 $39.24 563,610
2017-01-06 $47.93 $48.07 $47.75 $47.88 $39.54 4,745,924
2017-01-05 $47.54 $47.92 $47.20 $47.87 $39.53 6,268,792
2017-01-04 $47.13 $47.59 $47.07 $47.58 $39.29 491,180
2017-01-03 $46.92 $46.95 $46.64 $46.93 $38.76 285,253
2016-12-30 $46.59 $46.92 $46.39 $46.86 $38.70 536,887
2016-12-29 $45.97 $46.36 $45.89 $46.31 $38.25 349,207
2016-12-28 $46.00 $46.00 $45.64 $45.72 $37.76 268,340
2016-12-27 $46.11 $46.18 $45.99 $45.99 $37.98 529,115
2016-12-23 $45.99 $46.05 $45.85 $46.02 $38.01 257,851
2016-12-22 $45.95 $45.96 $45.55 $45.89 $37.90 294,638
2016-12-21 $46.46 $46.62 $45.96 $46.00 $37.99 417,344
2016-12-20 $46.45 $46.54 $46.23 $46.41 $38.33 465,766
2016-12-19 $46.14 $46.44 $46.12 $46.29 $38.23 564,288
2016-12-16 $45.60 $46.13 $45.60 $46.00 $37.99 218,583
2016-12-15 $46.23 $46.50 $46.02 $46.12 $37.57 187,928
2016-12-14 $47.42 $47.47 $46.46 $46.54 $37.91 212,360
2016-12-13 $47.53 $47.53 $47.20 $47.50 $38.69 229,009
2016-12-12 $47.03 $47.33 $46.93 $47.29 $38.52 301,719
2016-12-09 $47.22 $47.49 $47.11 $47.21 $38.45 280,498
2016-12-08 $46.99 $47.33 $46.74 $47.27 $38.50 309,354
2016-12-07 $46.34 $47.14 $46.34 $47.10 $38.36 308,788
2016-12-06 $45.99 $46.26 $45.93 $46.18 $37.61 379,626
2016-12-05 $45.80 $45.93 $45.54 $45.93 $37.41 243,026
2016-12-02 $45.40 $45.95 $45.32 $45.57 $37.12 219,717
2016-12-01 $45.65 $45.80 $45.04 $45.13 $36.76 305,794
2016-11-30 $45.98 $46.08 $45.65 $45.84 $37.34 259,006
2016-11-29 $45.77 $46.25 $45.77 $46.07 $37.52 225,642
2016-11-28 $45.55 $45.89 $45.55 $45.74 $37.26 236,222
2016-11-25 $45.37 $45.64 $45.37 $45.50 $37.06 100,195
2016-11-23 $45.21 $45.35 $45.00 $45.35 $36.94 633,792
2016-11-22 $44.97 $45.49 $44.97 $45.45 $37.02 287,694
2016-11-21 $45.05 $45.35 $44.88 $44.94 $36.60 989,694
2016-11-18 $45.01 $45.18 $44.85 $44.95 $36.61 376,380
2016-11-17 $45.43 $45.53 $45.01 $45.07 $36.71 311,736
2016-11-16 $45.20 $45.35 $44.91 $45.12 $36.75 203,792
2016-11-15 $45.80 $45.97 $45.24 $45.43 $37.00 350,569
2016-11-14 $44.83 $45.72 $44.74 $45.67 $37.20 299,551
2016-11-11 $45.03 $45.49 $45.03 $45.15 $36.78 435,503
2016-11-10 $45.54 $45.54 $44.74 $45.10 $36.73 1,022,276
2016-11-09 $45.86 $46.30 $45.33 $45.94 $37.42 315,604
2016-11-08 $46.22 $46.67 $46.08 $46.56 $37.92 265,693
2016-11-07 $45.97 $46.28 $45.97 $46.23 $37.65 207,855
2016-11-04 $45.59 $45.79 $45.38 $45.70 $37.22 193,472
2016-11-03 $45.92 $45.92 $45.56 $45.59 $37.13 317,463
2016-11-02 $46.11 $46.24 $45.66 $45.66 $37.19 242,083
2016-11-01 $46.68 $46.73 $45.86 $46.03 $37.49 400,400
2016-10-31 $46.39 $46.83 $46.32 $46.77 $38.09 196,392
2016-10-28 $46.08 $46.42 $46.06 $46.19 $37.62 294,228
2016-10-27 $47.08 $47.08 $46.10 $46.17 $37.61 200,601
2016-10-26 $47.51 $47.51 $46.88 $47.14 $38.40 262,471
2016-10-25 $47.71 $47.73 $47.47 $47.67 $38.83 528,627
2016-10-24 $47.72 $48.02 $47.57 $47.71 $38.86 140,169
2016-10-21 $47.53 $47.61 $47.38 $47.56 $38.74 227,679
2016-10-20 $47.86 $48.00 $47.59 $47.79 $38.93 151,098
2016-10-19 $47.70 $47.84 $47.53 $47.81 $38.94 354,725
2016-10-18 $47.49 $47.79 $47.49 $47.57 $38.75 266,366
2016-10-17 $47.24 $47.40 $47.17 $47.23 $38.47 208,142
2016-10-14 $47.54 $47.64 $47.25 $47.28 $38.51 146,930
2016-10-13 $46.99 $47.50 $46.93 $47.40 $38.61 150,368
2016-10-12 $46.75 $47.10 $46.74 $47.04 $38.31 1,010,504
2016-10-11 $47.21 $47.21 $46.66 $46.77 $38.09 319,015
2016-10-10 $47.32 $47.50 $47.28 $47.38 $38.59 252,552
2016-10-07 $47.45 $47.81 $46.96 $47.22 $38.46 250,170
2016-10-06 $47.39 $47.67 $46.98 $47.45 $38.65 278,037
2016-10-05 $48.39 $48.44 $47.56 $47.62 $38.79 430,354
2016-10-04 $49.04 $49.10 $48.25 $48.46 $39.47 292,656
2016-10-03 $49.70 $49.70 $49.05 $49.14 $40.03 417,647
2016-09-30 $50.07 $50.29 $49.79 $49.82 $40.58 277,648
2016-09-29 $50.42 $50.42 $49.74 $49.82 $40.58 393,066
2016-09-28 $50.30 $50.59 $50.08 $50.57 $41.19 468,570
2016-09-27 $50.50 $50.59 $50.18 $50.23 $40.91 302,656
2016-09-26 $50.30 $50.52 $50.20 $50.45 $41.09 240,614
2016-09-23 $50.20 $50.53 $49.92 $50.37 $41.03 338,029
2016-09-22 $50.13 $50.45 $50.00 $50.36 $41.02 277,935
2016-09-21 $49.16 $49.67 $48.65 $49.63 $40.42 143,206
2016-09-20 $49.36 $49.36 $49.02 $49.05 $39.95 188,951
2016-09-19 $48.69 $49.03 $48.69 $48.99 $39.90 237,990
2016-09-16 $48.61 $48.64 $48.36 $48.61 $39.59 178,209
2016-09-15 $48.89 $49.21 $48.78 $49.16 $39.73 130,394
2016-09-14 $48.96 $49.24 $48.86 $48.94 $39.55 176,654
2016-09-13 $49.77 $49.77 $48.78 $48.89 $39.51 280,188
2016-09-12 $49.42 $50.21 $49.25 $50.09 $40.48 196,744
2016-09-09 $50.90 $50.90 $49.62 $49.63 $40.11 401,848
2016-09-08 $51.68 $51.68 $51.28 $51.35 $41.50 173,598
2016-09-07 $51.72 $51.81 $51.46 $51.80 $41.86 151,894
2016-09-06 $51.47 $51.72 $51.24 $51.72 $41.79 284,482
2016-09-02 $51.21 $51.62 $51.04 $51.20 $41.37 167,822
2016-09-01 $50.89 $51.00 $50.66 $50.94 $41.16 386,590
2016-08-31 $50.83 $50.92 $50.62 $50.84 $41.08 372,319
2016-08-30 $51.06 $51.06 $50.59 $50.85 $41.09 173,836
2016-08-29 $50.76 $51.06 $50.74 $50.99 $41.21 124,052
2016-08-26 $51.32 $51.52 $50.34 $50.64 $40.92 167,805
2016-08-25 $50.95 $51.39 $50.95 $51.15 $41.33 231,080
2016-08-24 $51.28 $51.28 $50.82 $51.01 $41.22 143,921
2016-08-23 $51.47 $51.49 $51.22 $51.24 $41.41 373,236
2016-08-22 $50.92 $51.12 $50.83 $51.07 $41.27 172,037
2016-08-19 $51.04 $51.12 $50.80 $50.93 $41.16 130,028
2016-08-18 $51.35 $51.39 $51.13 $51.37 $41.51 199,919
2016-08-17 $51.14 $51.33 $50.81 $51.28 $41.44 127,083
2016-08-16 $51.64 $51.64 $51.14 $51.20 $41.37 318,555
2016-08-15 $51.48 $51.82 $51.48 $51.64 $41.73 162,812
2016-08-12 $51.57 $51.91 $51.45 $51.55 $41.66 211,832
2016-08-11 $51.91 $51.91 $51.31 $51.48 $41.60 154,290
2016-08-10 $52.04 $52.09 $51.77 $51.86 $41.91 126,687
2016-08-09 $51.69 $51.86 $51.49 $51.83 $41.88 297,436
2016-08-08 $51.70 $51.81 $51.56 $51.70 $41.78 182,547
2016-08-05 $51.62 $51.66 $51.47 $51.59 $41.69 352,255
2016-08-04 $51.63 $51.63 $51.40 $51.52 $41.63 175,904
2016-08-03 $51.67 $51.67 $51.26 $51.48 $41.60 203,071
2016-08-02 $52.32 $52.32 $51.72 $51.79 $41.85 195,989
2016-08-01 $52.48 $52.48 $52.21 $52.37 $42.32 156,439
2016-07-29 $51.94 $52.60 $51.91 $52.41 $42.35 95,853
2016-07-28 $51.52 $51.93 $51.41 $51.83 $41.88 232,927
2016-07-27 $51.72 $51.72 $51.02 $51.40 $41.54 162,108
2016-07-26 $51.89 $51.96 $51.64 $51.74 $41.81 138,580
2016-07-25 $51.80 $51.97 $51.61 $51.81 $41.87 156,693
2016-07-22 $51.46 $51.92 $51.46 $51.83 $41.88 413,513
2016-07-21 $51.37 $51.53 $51.24 $51.52 $41.63 343,743
2016-07-20 $51.42 $51.49 $51.32 $51.48 $41.60 116,876
2016-07-19 $51.07 $51.28 $50.92 $51.27 $41.43 364,521
2016-07-18 $51.13 $51.20 $51.01 $51.14 $41.33 243,589
2016-07-15 $51.12 $51.12 $50.75 $51.02 $41.23 194,207
2016-07-14 $51.49 $51.49 $51.12 $51.21 $41.38 159,723
2016-07-13 $51.35 $51.44 $51.11 $51.40 $41.54 265,442
2016-07-12 $51.20 $51.28 $50.92 $51.20 $41.37 192,464
2016-07-11 $50.85 $51.16 $50.70 $51.06 $41.26 208,269
2016-07-08 $50.08 $50.62 $50.08 $50.60 $40.89 159,710
2016-07-07 $50.20 $50.20 $49.68 $49.86 $40.29 156,848
2016-07-06 $50.15 $50.19 $49.80 $50.19 $40.56 229,316
2016-07-05 $50.10 $50.35 $50.00 $50.34 $40.68 269,472
2016-07-01 $50.34 $50.70 $50.28 $50.38 $40.71 242,367
2016-06-30 $49.92 $50.36 $49.71 $50.36 $40.70 275,699
2016-06-29 $49.56 $49.93 $49.56 $49.89 $40.32 164,378
2016-06-28 $48.67 $49.19 $48.63 $49.16 $39.73 329,663
2016-06-27 $47.93 $47.93 $47.32 $47.91 $38.72 333,311
2016-06-24 $48.03 $48.80 $47.81 $48.33 $39.06 207,693
2016-06-23 $49.88 $50.03 $49.82 $49.99 $40.40 113,426
2016-06-22 $49.58 $49.75 $49.49 $49.52 $40.02 128,384
2016-06-21 $49.51 $49.84 $49.46 $49.62 $40.10 172,950
2016-06-20 $49.44 $49.75 $49.33 $49.40 $39.92 389,617
2016-06-17 $48.72 $48.88 $48.47 $48.79 $39.43 146,626
2016-06-16 $48.76 $49.18 $48.53 $49.14 $39.40 138,521
2016-06-15 $48.81 $49.23 $48.81 $49.03 $39.31 63,237
2016-06-14 $48.79 $48.82 $48.48 $48.64 $38.99 153,062
2016-06-13 $48.92 $49.31 $48.92 $48.95 $39.24 338,727
2016-06-10 $49.41 $49.41 $49.03 $49.12 $39.38 1,158,773
2016-06-09 $49.51 $49.71 $49.49 $49.66 $39.81 202,955
2016-06-08 $49.47 $49.75 $49.44 $49.70 $39.84 109,472
2016-06-07 $49.22 $49.55 $49.22 $49.44 $39.64 165,589
2016-06-06 $49.45 $49.49 $48.98 $49.15 $39.40 151,352
2016-06-03 $49.43 $49.62 $49.08 $49.33 $39.55 264,801
2016-06-02 $48.61 $48.91 $48.50 $48.91 $39.21 85,716
2016-06-01 $48.64 $48.84 $48.58 $48.82 $39.14 101,136
2016-05-31 $48.89 $48.94 $48.65 $48.83 $39.15 116,226
2016-05-27 $48.80 $49.07 $48.75 $48.94 $39.24 103,550
2016-05-26 $48.75 $48.91 $48.67 $48.80 $39.12 289,379
2016-05-25 $48.74 $48.88 $48.46 $48.79 $39.11 333,169
2016-05-24 $48.38 $48.76 $48.36 $48.73 $39.07 103,926
2016-05-23 $48.20 $48.25 $48.07 $48.14 $38.59 154,726
2016-05-20 $48.05 $48.23 $48.00 $48.21 $38.65 138,007
2016-05-19 $47.94 $47.96 $47.58 $47.82 $38.34 210,137
2016-05-18 $48.81 $48.89 $47.95 $48.35 $38.76 407,805
2016-05-17 $49.51 $49.51 $48.67 $48.83 $39.15 135,325
2016-05-16 $48.94 $49.56 $48.94 $49.48 $39.67 280,496
2016-05-13 $49.20 $49.20 $48.78 $48.92 $39.22 84,410
2016-05-12 $49.44 $49.55 $49.04 $49.42 $39.62 75,713
2016-05-11 $50.07 $50.07 $49.32 $49.33 $39.55 265,672
2016-05-10 $50.42 $50.42 $50.14 $50.35 $40.37 507,639
2016-05-09 $49.79 $50.11 $49.79 $50.07 $40.14 102,519
2016-05-06 $49.27 $49.71 $49.18 $49.68 $39.83 70,101
2016-05-05 $49.36 $49.46 $49.23 $49.35 $39.56 114,833
2016-05-04 $48.77 $49.33 $48.69 $49.31 $39.53 114,378
2016-05-03 $49.08 $49.08 $48.82 $48.98 $39.27 195,580
2016-05-02 $48.71 $49.29 $48.71 $49.18 $39.43 138,108
2016-04-29 $48.71 $48.71 $48.13 $48.46 $38.85 210,683
2016-04-28 $48.85 $49.10 $48.69 $48.80 $39.12 298,820
2016-04-27 $49.08 $49.13 $48.61 $49.05 $39.32 186,101
2016-04-26 $49.15 $49.39 $49.04 $49.15 $39.40 405,755
2016-04-25 $48.49 $48.90 $48.49 $48.90 $39.20 94,235
2016-04-22 $48.18 $48.50 $48.18 $48.43 $38.83 145,557
2016-04-21 $48.80 $48.80 $48.01 $48.12 $38.58 139,834
2016-04-20 $49.25 $49.38 $48.83 $48.83 $39.15 252,281
2016-04-19 $49.36 $49.46 $49.19 $49.35 $39.56 145,092
2016-04-18 $48.93 $49.23 $48.87 $49.19 $39.44 183,114
2016-04-15 $48.70 $49.01 $48.65 $48.88 $39.19 488,813
2016-04-14 $48.92 $48.92 $48.71 $48.75 $39.08 122,672
2016-04-13 $49.27 $49.37 $48.93 $49.06 $39.33 128,028
2016-04-12 $48.74 $49.16 $48.66 $49.01 $39.29 104,191
2016-04-11 $48.85 $49.00 $48.66 $48.67 $39.02 156,687
2016-04-08 $48.66 $48.86 $48.59 $48.69 $39.03 122,982
2016-04-07 $48.39 $48.49 $48.05 $48.19 $38.63 90,991
2016-04-06 $48.42 $48.62 $48.21 $48.57 $38.94 150,512
2016-04-05 $48.38 $48.43 $48.21 $48.30 $38.72 135,586
2016-04-04 $48.84 $48.93 $48.55 $48.66 $39.01 181,334
2016-04-01 $48.52 $48.83 $48.35 $48.76 $39.09 138,634
2016-03-31 $48.72 $49.04 $48.72 $48.97 $39.26 131,087
2016-03-30 $48.98 $49.08 $48.85 $48.86 $39.17 74,984
2016-03-29 $47.89 $48.80 $47.86 $48.80 $39.12 234,379
2016-03-28 $47.59 $47.90 $47.33 $47.80 $38.32 178,099
2016-03-24 $47.39 $47.50 $47.13 $47.46 $38.05 198,656
2016-03-23 $47.83 $47.92 $47.60 $47.60 $38.16 358,048
2016-03-22 $47.89 $48.10 $47.79 $47.99 $38.47 181,444
2016-03-21 $48.25 $48.43 $48.05 $48.11 $38.57 125,848
2016-03-18 $48.58 $48.70 $48.34 $48.34 $38.75 143,025
2016-03-17 $48.30 $48.99 $48.26 $48.92 $38.94 261,328
2016-03-16 $47.47 $48.25 $47.39 $48.14 $38.32 287,681
2016-03-15 $47.40 $47.64 $47.27 $47.60 $37.89 123,968
2016-03-14 $47.61 $47.70 $47.44 $47.63 $37.91 164,437
2016-03-11 $47.04 $47.69 $47.04 $47.66 $37.93 168,755
2016-03-10 $46.86 $47.08 $46.16 $46.58 $37.07 153,506
2016-03-09 $46.57 $46.92 $46.50 $46.68 $37.15 274,212
2016-03-08 $46.80 $46.84 $46.42 $46.45 $36.97 104,162
2016-03-07 $46.59 $46.91 $46.43 $46.86 $37.30 108,399
2016-03-04 $46.73 $47.00 $46.61 $46.86 $37.30 161,399
2016-03-03 $46.53 $46.78 $46.38 $46.78 $37.23 136,739
2016-03-02 $46.14 $46.54 $46.11 $46.53 $37.04 231,123
2016-03-01 $45.31 $46.30 $45.31 $46.29 $36.84 160,761
2016-02-29 $45.09 $45.48 $44.85 $44.89 $35.73 410,950
2016-02-26 $45.37 $45.42 $45.03 $45.04 $35.85 188,691
2016-02-25 $44.82 $45.45 $44.82 $45.42 $36.15 126,293
2016-02-24 $44.40 $44.80 $44.11 $44.70 $35.58 233,294
2016-02-23 $44.78 $45.07 $44.54 $44.56 $35.47 345,521
2016-02-22 $44.83 $45.17 $44.83 $44.96 $35.79 161,930
2016-02-19 $44.23 $44.73 $44.17 $44.63 $35.52 166,772
2016-02-18 $44.15 $44.43 $43.97 $44.30 $35.26 176,279
2016-02-17 $43.78 $44.40 $43.78 $44.11 $35.11 278,204
2016-02-16 $43.16 $43.67 $43.09 $43.65 $34.74 305,258
2016-02-12 $42.45 $42.76 $42.31 $42.75 $34.03 248,843
2016-02-11 $42.44 $42.47 $42.01 $42.24 $33.62 360,185
2016-02-10 $42.91 $43.28 $42.77 $42.85 $34.11 231,292
2016-02-09 $42.70 $42.93 $42.28 $42.54 $33.86 335,161
2016-02-08 $43.92 $43.96 $42.66 $43.24 $34.42 160,051
2016-02-05 $44.93 $44.93 $44.12 $44.21 $35.19 234,572
2016-02-04 $44.99 $45.23 $44.68 $45.04 $35.85 159,227
2016-02-03 $44.86 $45.13 $44.39 $44.98 $35.80 796,078
2016-02-02 $44.85 $44.97 $44.34 $44.42 $35.36 324,823
2016-02-01 $44.94 $45.47 $44.84 $45.22 $35.99 935,438
2016-01-29 $44.37 $45.04 $44.27 $45.02 $35.83 724,563
2016-01-28 $44.49 $44.49 $43.89 $44.00 $35.02 228,013
2016-01-27 $44.67 $44.67 $43.85 $44.06 $35.07 224,411
2016-01-26 $44.10 $44.80 $44.10 $44.80 $35.66 182,801
2016-01-25 $44.11 $44.35 $43.86 $43.94 $34.97 333,468
2016-01-22 $43.64 $44.42 $43.60 $44.25 $35.22 323,647
2016-01-21 $42.82 $43.55 $42.71 $43.14 $34.34 480,744
2016-01-20 $43.62 $43.62 $42.12 $42.97 $34.20 488,212
2016-01-19 $44.20 $44.43 $43.90 $44.08 $35.09 552,595
2016-01-15 $43.80 $44.03 $43.56 $43.90 $34.94 505,319
2016-01-14 $44.56 $44.84 $44.25 $44.54 $35.45 209,418
2016-01-13 $45.14 $45.40 $44.40 $44.45 $35.38 570,947
2016-01-12 $45.45 $45.45 $44.72 $45.01 $35.83 330,973
2016-01-11 $45.14 $45.27 $44.87 $45.04 $35.85 227,942
2016-01-08 $45.69 $45.69 $44.80 $44.90 $35.74 244,442
2016-01-07 $45.90 $46.10 $45.52 $45.59 $36.29 131,836
2016-01-06 $46.35 $46.55 $46.23 $46.42 $36.95 148,431
2016-01-05 $46.21 $46.92 $46.21 $46.78 $37.23 243,739
2016-01-04 $46.11 $46.36 $45.75 $46.22 $36.79 787,648
2015-12-31 $47.18 $47.20 $46.77 $46.80 $37.25 252,845
2015-12-30 $47.39 $47.49 $47.23 $47.23 $37.59 327,229
2015-12-29 $47.24 $47.51 $47.21 $47.49 $37.80 227,723
2015-12-28 $46.76 $47.02 $46.60 $47.02 $37.43 302,899
2015-12-24 $46.79 $47.13 $46.73 $47.00 $37.41 188,686
2015-12-23 $46.60 $46.94 $46.55 $46.88 $37.31 282,427
2015-12-22 $46.39 $46.56 $46.30 $46.42 $36.95 259,628
2015-12-21 $46.32 $46.54 $45.97 $46.24 $36.80 184,966
2015-12-18 $46.37 $46.37 $46.04 $46.10 $36.69 255,048
2015-12-17 $47.22 $47.22 $46.78 $46.82 $36.91 199,771
2015-12-16 $46.72 $47.40 $46.64 $47.23 $37.23 217,234
2015-12-15 $46.17 $46.56 $46.07 $46.34 $36.53 373,863
2015-12-14 $45.78 $46.02 $45.55 $45.94 $36.21 388,749
2015-12-11 $45.72 $45.98 $45.56 $45.80 $36.10 231,571
2015-12-10 $46.40 $46.51 $46.03 $46.10 $36.34 391,521
2015-12-09 $46.50 $46.86 $46.21 $46.43 $36.60 215,888
2015-12-08 $46.49 $46.77 $46.42 $46.62 $36.75 151,995
2015-12-07 $46.92 $46.97 $46.61 $46.82 $36.91 230,119
2015-12-04 $46.31 $47.07 $46.31 $47.02 $37.07 127,619
2015-12-03 $46.88 $46.88 $46.12 $46.33 $36.52 210,742
2015-12-02 $47.49 $47.51 $46.75 $46.78 $36.88 163,536
2015-12-01 $47.28 $47.69 $47.28 $47.69 $37.59 222,310
2015-11-30 $47.22 $47.32 $46.86 $46.99 $37.04 248,731
2015-11-27 $46.97 $47.27 $46.96 $47.17 $37.18 73,571
2015-11-25 $46.94 $47.15 $46.87 $47.02 $37.07 286,744
2015-11-24 $46.81 $47.01 $46.55 $46.91 $36.98 212,736
2015-11-23 $47.19 $47.32 $46.96 $47.11 $37.14 210,281
2015-11-20 $47.05 $47.25 $46.97 $47.19 $37.20 141,058
2015-11-19 $46.68 $46.98 $46.64 $46.86 $36.94 299,784
2015-11-18 $46.22 $46.60 $46.05 $46.54 $36.69 146,981
2015-11-17 $46.14 $46.47 $46.10 $46.18 $36.40 134,589
2015-11-16 $45.50 $46.07 $45.50 $46.04 $36.29 124,933
2015-11-13 $45.87 $45.98 $45.52 $45.54 $35.90 195,406
2015-11-12 $46.09 $46.27 $45.93 $46.01 $36.27 182,642
2015-11-11 $46.26 $46.45 $46.17 $46.33 $36.52 116,885
2015-11-10 $45.65 $46.09 $45.65 $46.08 $36.33 207,889
2015-11-09 $46.36 $46.36 $45.52 $45.73 $36.05 409,107
2015-11-06 $47.43 $47.43 $46.45 $46.65 $36.77 158,765
2015-11-05 $47.70 $47.87 $47.49 $47.84 $37.71 172,861
2015-11-04 $47.93 $47.93 $47.54 $47.63 $37.55 183,606
2015-11-03 $48.11 $48.19 $47.76 $48.01 $37.85 165,855
2015-11-02 $47.76 $48.43 $47.62 $48.43 $38.18 107,465
2015-10-30 $48.11 $48.11 $47.75 $47.77 $37.66 278,742
2015-10-29 $47.97 $48.17 $47.82 $48.11 $37.93 143,659
2015-10-28 $48.29 $48.45 $47.61 $48.20 $38.00 152,830
2015-10-27 $48.07 $48.23 $48.00 $48.17 $37.97 138,867
2015-10-26 $48.19 $48.31 $47.98 $48.14 $37.95 172,518
2015-10-23 $48.54 $48.57 $48.03 $48.23 $38.02 199,253
2015-10-22 $48.26 $48.63 $48.18 $48.47 $38.21 209,054
2015-10-21 $48.24 $48.36 $47.88 $47.90 $37.76 114,972
2015-10-20 $48.12 $48.28 $47.97 $48.17 $37.97 378,591
2015-10-19 $47.66 $48.15 $47.66 $48.15 $37.96 82,273
2015-10-16 $47.55 $47.82 $47.55 $47.71 $37.61 162,522
2015-10-15 $46.98 $47.51 $46.98 $47.50 $37.44 70,417
2015-10-14 $46.98 $47.11 $46.75 $46.85 $36.93 86,637
2015-10-13 $47.01 $47.25 $46.77 $46.84 $36.92 190,736
2015-10-12 $47.24 $47.42 $47.14 $47.25 $37.25 99,786
2015-10-09 $47.29 $47.32 $46.95 $47.14 $37.16 171,892
2015-10-08 $46.78 $47.28 $46.66 $47.26 $37.26 164,684
2015-10-07 $46.68 $46.85 $46.55 $46.84 $36.92 672,142
2015-10-06 $46.60 $46.78 $46.44 $46.52 $36.67 172,514
2015-10-05 $46.22 $46.75 $46.14 $46.72 $36.83 276,667
2015-10-02 $45.14 $45.87 $44.95 $45.86 $36.15 312,446
2015-10-01 $45.31 $45.54 $44.97 $45.33 $35.73 466,298
2015-09-30 $45.03 $45.19 $44.74 $45.16 $35.60 212,254
2015-09-29 $44.26 $44.75 $44.21 $44.60 $35.16 417,060
2015-09-28 $44.78 $44.86 $44.04 $44.24 $34.87 176,822
2015-09-25 $45.05 $45.25 $44.84 $44.99 $35.47 199,744
2015-09-24 $44.53 $44.68 $44.25 $44.55 $35.12 266,935
2015-09-23 $44.55 $44.80 $44.36 $44.59 $35.15 149,668
2015-09-22 $44.58 $44.72 $44.34 $44.45 $35.04 168,954
2015-09-21 $44.92 $45.28 $44.92 $45.05 $35.51 168,675
2015-09-18 $44.65 $45.23 $44.65 $44.78 $35.30 133,287
2015-09-17 $44.84 $45.92 $44.81 $45.40 $35.50 378,142
2015-09-16 $44.53 $45.08 $44.51 $45.04 $35.22 188,488
2015-09-15 $44.26 $44.66 $44.04 $44.61 $34.89 337,292
2015-09-14 $44.30 $44.39 $44.16 $44.25 $34.60 111,716
2015-09-11 $43.74 $44.33 $43.71 $44.30 $34.64 291,959
2015-09-10 $43.55 $44.18 $43.53 $43.82 $34.27 132,877
2015-09-09 $44.38 $44.43 $43.53 $43.59 $34.09 191,579
2015-09-08 $43.99 $44.21 $43.79 $44.12 $34.50 391,763
2015-09-04 $43.64 $43.73 $43.10 $43.28 $33.85 291,526
2015-09-03 $44.19 $44.53 $44.14 $44.25 $34.60 191,060
2015-09-02 $44.11 $44.26 $43.81 $44.17 $34.54 303,293
2015-09-01 $43.95 $44.08 $43.36 $43.59 $34.09 514,135

SPDR Dow Jones Global Real Estate ETF (RWO) News Headlines

Recent SPDR Dow Jones Global Real Estate ETF (RWO) News
Similar Companies to SPDR Dow Jones Global Real Estate ETF (RWO) 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.